Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 23, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190723 888.50 892.50 881.00 885.75 -2.50 53,086 95,013 -2,596
Sep19 190723 894.75 898.25 887.00 891.50 -2.50 21,249 48,298 +515
Nov19 190723 906.50 910.25 898.75 903.75 -2.00 126,972 334,970 -49
Jan20 190723 919.00 923.00 911.50 916.50 -2.00 14,784 84,008 +630
Mar20 190723 930.75 932.50 921.25 926.25 -2.00 6,364 56,993 -300
May20 190723 937.00 940.50 930.00 935.25 -1.75 3,386 20,251 +549
Jul20 190723 948.00 949.25 938.50 944.25 -1.25 5,161 20,607 +139
Aug20 190723 948.25 948.50 944.75 946.75 -1.25 589 1,447 +92
Sep20 190723 944.00 946.25 938.50 944.00 -0.50 41 604 +10
Nov20 190723 946.50 948.25 939.00 945.25 +0.50 3,184 14,612 +1,153
Jan21 190723 951.50 953.00 946.50 951.50 +0.25 0 231 +0
Mar21 190723 955.25 956.00 951.50 955.25 unch 0 57 +0
May21 190723 961.50 961.50 959.00 961.50 unch 0 38 +0
Jul21 190723 967.75 968.25 966.00 967.75 unch 1 45 +0
Total Volume and Open Interest 234,817 677,426 +143
Soybean Meal(CBOT)
Aug19 190723 308.30 309.90 306.00 306.40 -2.00 26,702 45,216 -2,190
Sep19 190723 309.50 311.10 307.40 307.80 -1.90 14,314 64,978 +1,439
Oct19 190723 311.00 312.70 309.00 309.40 -1.90 7,476 36,290 -14
Dec19 190723 314.10 315.90 312.10 312.50 -1.90 35,819 174,829 -426
Jan20 190723 316.60 317.50 313.80 314.30 -1.90 5,089 39,317 +190
Mar20 190723 319.40 320.30 316.60 317.30 -1.60 2,354 43,990 +244
May20 190723 322.20 323.00 319.40 320.00 -1.80 1,068 15,870 +112
Jul20 190723 325.50 325.90 322.50 322.90 -1.70 1,374 9,831 +262
Aug20 190723 324.60 326.50 323.30 323.70 -1.70 152 4,017 +51
Sep20 190723 325.20 327.00 324.00 324.30 -1.70 65 2,761 -2
Total Volume and Open Interest 94,899 446,275 -260
Soybean Oil(CBOT)
Aug19 190723 27.78 28.07 27.74 28.01 +0.28 25,741 43,663 -2,397
Sep19 190723 27.90 28.19 27.85 28.13 +0.28 10,968 44,893 +1,266
Oct19 190723 28.00 28.30 27.98 28.23 +0.28 5,675 23,067 -412
Dec19 190723 28.22 28.54 28.17 28.48 +0.31 48,034 205,798 -3,394
Jan20 190723 28.50 28.77 28.44 28.71 +0.31 6,020 47,271 +975
Mar20 190723 28.72 29.05 28.71 28.98 +0.29 2,596 41,771 +102
May20 190723 29.06 29.39 29.05 29.33 +0.30 391 17,063 -79
Jul20 190723 29.53 29.71 29.40 29.67 +0.30 835 13,102 +321
Aug20 190723 29.78 29.84 29.72 29.79 +0.28 30 1,927 +0
Sep20 190723 29.89 29.93 29.89 29.89 +0.27 43 2,145 +19
Total Volume and Open Interest 100,671 448,259 -3,508
Canola(WCE)
Jul19 190712 448.1 448.1 448.1 448.1 unch 16 273 -10
Nov19 190723 447.0 448.7 445.9 447.5 +0.5 19,354 120,322 -207
Jan20 190723 453.7 455.5 453.0 454.6 +0.7 5,722 21,907 +2,589
Mar20 190723 461.0 462.4 459.9 461.5 +0.6 1,108 4,253 +379
May20 190723 467.4 468.2 465.7 467.2 +0.5 158 1,324 +82
Total Volume and Open Interest 26,446 150,440 +2,898
Corn(CBOT)
Sep19 190723 423.75 426.50 418.25 425.50 +3.25 114,521 536,151 -5,151
Dec19 190723 428.50 432.75 424.00 431.50 +4.75 144,722 753,774 +1,560
Mar20 190723 437.00 441.25 433.00 440.50 +4.75 29,077 219,137 -986
May20 190723 441.25 445.25 437.25 444.25 +4.00 6,128 55,793 +103
Jul20 190723 445.25 448.25 441.00 447.25 +3.50 8,322 106,285 -307
Sep20 190723 422.75 424.75 420.25 424.25 +2.25 1,028 21,625 +213
Dec20 190723 417.50 418.75 415.50 418.50 +1.25 7,144 89,581 +1,169
Mar21 190723 427.75 428.25 425.25 428.00 +0.75 107 3,219 +8
May21 190723 433.75 433.75 431.50 433.75 +1.00 2 619 +2
Jul21 190723 436.00 437.75 435.75 437.75 +0.75 0 1,850 +0
Total Volume and Open Interest 311,107 1,791,833 -3,368
Wheat(CBOT)
Sep19 190723 487.75 493.50 483.25 487.25 unch 67,722 177,632 +702
Dec19 190723 499.00 505.00 495.00 498.25 -0.75 22,975 115,164 +1,285
Mar20 190723 512.75 517.25 507.75 510.75 -0.75 9,437 44,575 -244
May20 190723 519.00 523.50 514.25 517.25 -0.75 2,059 10,584 -236
Jul20 190723 522.25 525.75 517.00 519.75 -0.75 1,888 21,160 -223
Sep20 190723 531.50 533.00 524.50 527.50 -0.50 224 2,702 +31
Total Volume and Open Interest 104,675 379,669 +1,462
Wheat(KCBT)
Sep19 190723 430.00 435.50 426.50 431.50 +2.25 24,272 152,671 +733
Dec19 190723 447.50 453.75 445.50 449.25 +0.75 8,882 76,090 +98
Mar20 190723 466.50 472.00 464.25 467.25 -0.50 5,942 32,265 +1,784
May20 190723 482.25 484.00 476.00 479.00 -1.00 1,007 9,867 +20
Jul20 190723 487.75 489.75 482.00 484.75 -1.00 416 9,419 +69
Sep20 190723 501.50 502.00 494.75 497.50 -0.75 137 2,568 +9
Dec20 190723 519.50 522.25 514.75 517.75 -0.75 83 1,941 -17
Total Volume and Open Interest 40,739 284,996 +2,696
Wheat(MGE)
Sep19 190723 521.00 527.25 520.25 520.50 -0.75 3,375 27,743 +27,743
Dec19 190723 537.00 541.00 534.75 535.00 unch 2,305 17,806 +17,806
Mar20 190723 550.50 555.25 550.00 550.00 unch 783 6,231 +6,231
May20 190723 560.25 561.75 559.25 559.75 unch 27 2,740 +2,740
Jul20 190723 569.00 570.00 568.50 568.50 -0.25 16 623 +623
Sep20 190723 575.25 575.50 575.25 575.50 unch 13 968 +968
Total Volume and Open Interest 6,520 56,247 +1,140
Oats(CBOT)
Sep19 190723 267.25 269.25 264.75 266.00 -0.75 114 1,021 +3
Dec19 190723 267.75 269.00 265.00 266.25 -0.75 510 3,613 -75
Mar20 190723 273.25 273.25 269.75 270.50 -0.25 7 187 +4
May20 190723 269.50 269.50 269.50 269.50 -0.25 2 1 +1
Total Volume and Open Interest 633 4,822 -67
Rough Rice(CBOT)
Sep19 190723 11.94 12.03 11.85 11.97 +0.05 378 6,259 +77
Nov19 190723 12.12 12.19 12.02 12.15 +0.05 17 611 -7
Jan20 190723 12.30 12.31 12.30 12.31 +0.05 1 9 +1
Mar20 190723 12.31 12.31 12.31 12.31 +0.05      
Total Volume and Open Interest 396 6,879 +71
Live Cattle(CME)
Aug19 190723 108.200 109.200 108.200 109.050 +0.600 8,152 50,410 -2,237
Oct19 190723 108.900 110.000 108.900 109.885 +0.735 14,986 147,930 +1,018
Dec19 190723 113.635 114.400 113.635 114.250 +0.450 8,495 61,513 +210
Feb20 190723 117.700 118.200 117.535 118.100 +0.400 4,130 35,093 +723
Apr20 190723 119.330 119.730 119.150 119.650 +0.250 1,012 15,891 +57
Jun20 190723 112.680 113.000 112.430 112.850 +0.170 327 9,524 +26
Total Volume and Open Interest 37,161 323,525 -188
Feeder Cattle(CME)
Aug19 190723 142.000 142.350 140.935 142.200 +0.015 3,727 14,621 -761
Sep19 190723 142.500 142.685 141.200 142.450 +0.015 2,605 11,892 +329
Oct19 190723 142.735 142.900 141.550 142.685 +0.035 1,487 8,399 +107
Nov19 190723 142.750 142.785 141.580 142.550 unch 677 4,746 +75
Jan20 190723 141.200 141.200 140.035 141.000 -0.050 383 5,486 +41
Mar20 190723 139.985 140.035 138.950 139.950 +0.050 58 2,334 +1
Apr20 190723 140.200 140.300 139.535 140.285 +0.100 20 226 +6
Total Volume and Open Interest 8,960 47,790 -200
Lean Hogs(CME)
Aug19 190723 84.200 86.230 84.080 86.180 +2.950 17,695 34,177 -1,980
Oct19 190723 80.000 81.885 79.500 81.800 +2.600 27,008 100,216 +3,271
Dec19 190723 77.700 79.730 77.535 79.680 +2.645 16,657 59,979 +1,549
Feb20 190723 81.500 82.980 81.200 82.930 +1.830 8,879 38,777 +2,050
Apr20 190723 83.900 85.035 83.750 84.950 +1.200 4,157 28,654 +925
May20 190723 87.500 88.200 87.500 88.200 +1.000 27 561 +4
Jun20 190723 90.635 91.400 90.450 91.350 +0.870 3,612 12,618 +1,206
Jul20 190723 89.885 90.650 89.800 90.635 +0.885 222 2,738 +45
Total Volume and Open Interest 79,098 280,387 +7,645
Class III Milk(CME)
Jul19 190723 17.40 17.42 17.39 17.40 -0.01 182 3,840 -4
Aug19 190723 17.67 17.73 17.61 17.66 -0.03 447 3,368 -108
Sep19 190723 17.88 18.02 17.88 17.98 unch 341 3,248 +37
Oct19 190723 17.86 17.97 17.86 17.93 unch 134 2,413 +15
Nov19 190723 17.72 17.75 17.65 17.72 unch 87 2,198 +22
Dec19 190723 17.20 17.31 17.20 17.30 +0.05 173 1,915 +88
Jan20 190723 16.92 16.97 16.88 16.96 +0.03 17 800 +1
Feb20 190723 16.81 16.83 16.77 16.83 +0.01 4 629 +2
Mar20 190723 16.84 16.87 16.80 16.80 -0.04 7 651 +2
Apr20 190723 16.89 16.89 16.89 16.89 -0.08 4 394 +2
May20 190723 16.98 16.98 16.96 16.98 -0.06 15 492 +0
Jun20 190723 17.08 17.08 17.08 17.08 -0.07 3 501 +0
Jul20 190723 17.24 17.24 17.22 17.24 unch 0 141 +0
Total Volume and Open Interest 1,414 21,154 +57
Cocoa(ICE)
Sep19 190723 2516 2522 2471 2475 -57 12,217 98,266 +385
Dec19 190723 2548 2554 2516 2519 -42 7,336 71,857 +366
Mar20 190723 2544 2549 2513 2518 -38 4,437 45,507 +569
May20 190723 2536 2540 2509 2512 -39 3,551 22,834 +2
Jul20 190723 2531 2531 2499 2502 -41 2,308 10,097 +30
Sep20 190723 2523 2523 2489 2492 -44 1,539 7,309 +801
Dec20 190723 2499 2499 2468 2471 -42 1,049 21,078 +412
Total Volume and Open Interest 32,458 284,021 +2,567
Coffee "C"(ICE)
Sep19 190723 105.15 105.60 102.15 102.30 -2.80 22,368 114,832 -636
Dec19 190723 109.30 109.50 106.05 106.15 -2.80 8,542 66,096 +933
Mar20 190723 112.90 113.15 109.75 109.85 -2.80 3,421 33,486 +306
May20 190723 115.10 115.45 112.05 112.15 -2.80 1,499 24,029 +220
Jul20 190723 117.15 117.30 114.20 114.20 -2.80 869 7,647 -136
Sep20 190723 119.15 119.15 116.25 116.25 -2.75 300 6,277 -34
Total Volume and Open Interest 37,022 268,118 +643
Orange Juice(ICE)
Sep19 190723 103.25 103.25 101.25 101.50 -1.55 978 15,049 -294
Nov19 190723 105.75 105.75 104.60 104.75 -1.50 122 2,132 +44
Jan20 190723 109.00 109.00 107.90 108.05 -1.45 17 908 +10
Mar20 190723 111.65 111.65 110.95 111.15 -1.35 17 426 +0
May20 190723 114.95 114.95 114.30 114.50 -1.30 15 453 +15
Jul20 190723 118.00 118.00 117.45 117.45 -1.00 0 210 +0
Total Volume and Open Interest 1,149 19,308 -225
Sugar #11(ICE)
Oct19 190723 11.56 11.99 11.39 11.98 +0.42 60,027 491,507 +6,610
Mar20 190723 12.58 12.96 12.42 12.96 +0.38 22,245 256,861 +3,226
May20 190723 12.70 13.08 12.56 13.08 +0.38 5,952 59,795 +1,495
Jul20 190723 12.85 13.21 12.72 13.21 +0.37 3,178 49,558 +484
Oct20 190723 13.03 13.42 12.94 13.41 +0.37 1,424 37,808 +244
Mar21 190723 13.56 13.95 13.52 13.94 +0.37 407 22,633 +63
May21 190723 13.56 13.93 13.56 13.93 +0.35 187 3,805 +42
Jul21 190723 13.60 13.92 13.58 13.92 +0.34 113 3,315 +76
Total Volume and Open Interest 93,604 927,349 +12,299
London Cocoa(LCE)
Sep19 190723 1859 1868 1848 1853 -13 4,044 82,881 -368
Dec19 190723 1900 1907 1888 1894 -10 4,964 72,487 -944
Mar20 190723 1895 1903 1886 1889 -11 3,698 62,200 +312
May20 190723 1886 1891 1876 1882 -8 2,459 28,645 +526
Jul20 190723 1876 1877 1864 1872 -6 1,807 22,048 +365
Sep20 190723 1863 1863 1852 1861 -2 1,174 16,441 +260
Dec20 190723 1841 1845 1835 1840 unch 785 15,104 +422
Total Volume and Open Interest 18,936 304,866 +577
London Sugar(LCE)
Oct19 190723 315.60 318.90 310.30 318.30 +3.20 7,430 54,753 -1,084
Dec19 190723 326.60 330.10 321.60 329.40 +2.80 2,722 23,825 -357
Mar20 190723 336.40 340.00 331.60 339.80 +3.40 989 15,538 +246
May20 190723 342.60 347.50 338.70 347.30 +4.80 450 4,926 +117
Aug20 190723 348.00 356.30 348.00 356.30 +6.40 150 2,645 +65
Total Volume and Open Interest 11,779 102,902 -1,001
Cotton(ICE)
Oct19 190723 62.79 63.29 62.52 63.29 +0.50 32 262 -6
Dec19 190723 63.20 63.83 62.90 63.73 +0.37 15,069 140,122 +591
Mar20 190723 64.14 64.60 63.84 64.52 +0.37 4,848 34,745 +835
May20 190723 65.02 65.47 64.79 65.42 +0.37 1,193 4,465 +205
Jul20 190723 65.87 66.30 65.71 66.24 +0.37 466 5,153 +160
Oct20 190723 65.74 65.74 65.74 65.74 +0.37      
Total Volume and Open Interest 21,833 197,259 +1,838
Lumber(CME)
Sep19 190723 345.5 347.3 331.2 332.7 -11.3 423 2,073 -13
Nov19 190723 345.0 346.9 331.7 332.3 -11.8 148 398 +23
Jan20 190723 349.5 349.5 340.0 340.0 -13.3 5 45 -2
Mar20 190723 345.8 345.8 345.8 345.8 -14.4      
Total Volume and Open Interest 576 2,517 +8
Crude Oil(NYM)
Sep19 190723 56.17 57.47 55.74 56.77 +0.55 734,388 437,910 -1,295
Oct19 190723 56.28 57.54 55.82 56.85 +0.56 80,349 164,574 -910
Nov19 190723 56.32 57.56 55.87 56.89 +0.56 42,712 135,244 +1,420
Dec19 190723 56.24 57.50 55.84 56.85 +0.55 71,591 298,291 -1,319
Jan20 190723 56.04 57.36 55.87 56.73 +0.55 17,448 103,848 +1,512
Feb20 190723 56.02 56.92 55.68 56.54 +0.54 6,680 52,667 +351
Mar20 190723 55.76 56.92 55.57 56.29 +0.50 8,556 57,743 -318
Apr20 190723 55.62 56.18 55.36 56.04 +0.48 1,597 37,679 -66
May20 190723 55.14 56.10 55.05 55.78 +0.44 1,599 38,312 +55
Jun20 190723 55.05 56.10 54.68 55.54 +0.41 17,740 144,826 -1,452
Jul20 190723 54.72 55.29 54.63 55.29 +0.38 1,040 32,755 -306
Aug20 190723 55.06 55.06 55.06 55.06 +0.33 485 26,193 +65
Sep20 190723 54.86 54.86 54.86 54.86 +0.31 1,223 43,525 -117
Oct20 190723 54.66 54.66 54.66 54.66 +0.26 112 28,118 +10
Nov20 190723 54.63 54.63 54.49 54.49 +0.23 117 22,859 -38
Dec20 190723 53.98 54.90 53.71 54.34 +0.19 19,811 155,336 +829
Total Volume and Open Interest 1,118,787 2,051,374 -37,858
e-miNY Crude Oil(NYM)
Sep19 190723 56.125 57.500 55.750 56.775 +0.550 31,385 2,155 +297
Oct19 190723 56.125 57.525 55.825 56.850 +0.550 665 242 -13
Nov19 190723 56.175 57.225 56.000 56.900 +0.575 24 358 +2
Dec19 190723 56.000 57.175 56.000 56.850 +0.550 28 273 +3
Jan20 190723 56.950 56.950 55.950 56.725 +0.550 0 104 +0
Feb20 190723 56.550 56.700 56.550 56.550 +0.550 1 60 -1
Mar20 190723 55.475 56.475 55.475 56.300 +0.500 2 53 +0
Apr20 190723 56.050 56.200 56.050 56.050 +0.500 1 141 -1
May20 190723 55.775 55.925 55.075 55.775 +0.425 0 144 +0
Jun20 190723 55.550 55.675 55.550 55.550 +0.425 0 9 +0
Total Volume and Open Interest 32,107 3,610 -1,670
NY Harbor ULSD(NYM)
Aug19 190723 190.01 193.08 188.57 192.17 +2.22 37,268 50,871 -8,171
Sep19 190723 190.80 193.87 189.34 192.97 +2.24 52,308 105,121 +5,126
Oct19 190723 191.76 194.42 190.07 193.59 +2.19 20,538 59,292 +892
Nov19 190723 191.87 194.80 190.50 194.00 +2.14 10,669 39,784 +406
Dec19 190723 192.32 194.93 190.67 194.14 +2.11 14,947 50,056 -1,473
Jan20 190723 192.18 195.00 190.80 194.18 +2.11 5,537 30,689 -733
Feb20 190723 191.70 194.30 190.36 193.68 +2.09 2,557 17,342 -9
Mar20 190723 190.57 193.40 189.48 192.67 +2.03 1,909 13,891 +405
Apr20 190723 190.11 191.29 188.56 191.24 +1.98 800 6,351 -38
May20 190723 189.35 190.66 188.94 190.28 +1.95 572 3,443 +7
Jun20 190723 187.90 190.13 186.73 189.66 +1.92 1,483 18,912 -327
Jul20 190723 188.24 189.70 188.24 189.70 +1.89 79 2,595 +11
Aug20 190723 189.85 189.85 189.85 189.85 +1.83 55 1,417 +14
Sep20 190723 190.04 190.04 190.04 190.04 +1.76 29 1,965 +3
Total Volume and Open Interest 149,580 421,443 -3,789
RBOB Gasoline(NYM)
Aug19 190723 183.30 187.03 182.20 186.05 +3.26 39,827 61,549 -7,637
Sep19 190723 179.00 182.40 178.09 181.40 +2.58 64,942 117,418 +1,977
Oct19 190723 163.82 166.88 163.08 165.79 +2.13 26,809 68,172 -2,605
Nov19 190723 160.83 163.09 159.67 162.02 +1.87 11,170 41,090 +523
Dec19 190723 157.97 160.49 157.12 159.34 +1.69 12,166 44,968 -172
Jan20 190723 157.26 159.68 156.45 158.47 +1.59 4,616 30,051 +1,129
Feb20 190723 157.09 159.40 156.86 158.74 +1.46 1,255 9,058 -119
Mar20 190723 158.44 160.83 158.14 159.96 +1.30 692 11,368 -260
Apr20 190723 175.62 177.51 175.49 177.21 +1.21 216 5,303 +10
May20 190723 176.75 178.47 176.32 177.92 +1.08 107 2,535 +13
Total Volume and Open Interest 162,244 403,258 -7,069
e-miNY RBOB Gasoline(NYM)
Aug19 190723 186.05 186.05 186.05 186.05 +3.26 0 2 +0
Sep19 190723 181.40 181.40 181.40 181.40 +2.58      
Oct19 190723 165.79 165.79 165.79 165.79 +2.13      
Nov19 190723 162.02 162.02 162.02 162.02 +1.87      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190723 2.319 2.328 2.289 2.300 -0.012 109,057 107,142 -21,535
Sep19 190723 2.300 2.305 2.264 2.275 -0.018 100,393 383,577 +27,449
Oct19 190723 2.321 2.330 2.289 2.301 -0.018 32,799 162,372 +2,455
Nov19 190723 2.408 2.417 2.377 2.390 -0.017 26,175 121,671 +4,027
Dec19 190723 2.591 2.600 2.559 2.572 -0.017 17,009 114,587 +3,991
Jan20 190723 2.707 2.715 2.677 2.690 -0.014 18,890 100,154 +1,842
Feb20 190723 2.676 2.685 2.647 2.661 -0.014 4,060 52,208 -8
Mar20 190723 2.596 2.602 2.565 2.581 -0.013 9,791 64,359 +1,022
Apr20 190723 2.391 2.396 2.370 2.392 -0.001 8,462 43,511 -43
May20 190723 2.364 2.374 2.351 2.373 +0.001 4,273 26,859 +925
Jun20 190723 2.412 2.413 2.392 2.412 +0.001 800 12,008 -105
Jul20 190723 2.450 2.453 2.433 2.453 +0.002 745 14,298 -130
Aug20 190723 2.465 2.467 2.448 2.467 +0.001 607 14,864 +140
Sep20 190723 2.473 2.473 2.434 2.453 unch 666 12,193 +226
Oct20 190723 2.472 2.479 2.458 2.478 -0.001 2,638 25,888 -298
Nov20 190723 2.548 2.548 2.526 2.543 -0.001 207 11,624 -45
Total Volume and Open Interest 338,817 1,317,322 +20,329
Brent Crude Oil(ICE)
Sep19 190723 63.26 64.46 62.66 63.83 +0.57 298,982 271,528 -28,926
Oct19 190723 63.03 64.34 62.54 63.75 +0.72 189,857 357,333 +20,144
Nov19 190723 62.59 64.01 62.26 63.43 +0.71 81,310 232,158 +7,774
Dec19 190723 62.37 63.66 61.97 63.09 +0.68 147,454 301,539 +569
Jan20 190723 62.12 63.35 61.72 62.79 +0.64 32,512 130,155 +923
Feb20 190723 61.82 63.12 61.57 62.57 +0.61 16,789 76,063 +1,656
Mar20 190723 61.70 62.91 61.40 62.38 +0.59 17,398 66,028 +807
Apr20 190723 61.57 62.70 61.28 62.17 +0.56 5,662 42,415 +21
May20 190723 61.58 62.47 61.08 61.96 +0.54 4,585 42,662 +821
Jun20 190723 61.23 62.25 60.84 61.74 +0.50 31,225 152,323 -479
Jul20 190723 61.53 61.53 61.53 61.53 +0.48 2,705 64,385 +316
Aug20 190723 61.33 61.33 61.33 61.33 +0.45 1,140 41,755 -148
Sep20 190723 61.12 61.12 61.12 61.12 +0.41 1,431 37,326 -149
Oct20 190723 60.92 60.92 60.92 60.92 +0.39 291 20,544 -17
Total Volume and Open Interest 888,791 2,320,183 +6,003
Gas Oil(ICE)
Aug19 190723 582.75 592.00 578.75 585.00 +0.25 61,440 137,289 -12,663
Sep19 190723 585.25 594.50 581.00 587.25 +0.25 68,186 167,489 +1,635
Oct19 190723 586.50 596.00 583.25 589.25 +0.25 59,330 119,552 +1,531
Nov19 190723 585.50 594.00 581.75 587.50 +0.50 24,112 70,428 +4,023
Dec19 190723 582.00 591.75 579.25 584.75 +0.75 40,546 140,976 -2,847
Jan20 190723 581.00 589.75 578.00 583.25 +0.75 9,544 51,008 +1,910
Feb20 190723 581.75 588.50 576.75 581.75 +0.75 2,824 32,862 -91
Mar20 190723 577.25 586.75 576.25 580.00 +0.50 3,575 34,535 +584
Apr20 190723 578.50 583.00 575.25 578.50 +0.75 705 20,769 +48
May20 190723 574.00 578.50 574.00 576.75 +0.75 537 21,829 +131
Total Volume and Open Interest 284,258 1,007,196 -2,976
Ethanol(CBOT)
Aug19 190723 1.481 1.500 1.456 1.500 +0.035 210 488 -121
Sep19 190723 1.503 1.520 1.478 1.516 +0.030 104 374 -6
Oct19 190723 1.502 1.528 1.500 1.528 +0.030 32 99 +23
Nov19 190723 1.531 1.531 1.531 1.531 +0.030 0 8 +0
Dec19 190723 1.557 1.557 1.557 1.557 +0.030 0 20 +0
Jan20 190723 1.557 1.557 1.557 1.557 +0.030      
Feb20 190723 1.557 1.557 1.557 1.557 +0.030      
Mar20 190723 1.557 1.557 1.557 1.557 +0.030      
Total Volume and Open Interest 346 989 -104
WTI Crude Oil(ICE)
Sep19 190723 56.10 57.43 55.76 56.77 +0.55 65,120 108,266 -2,115
Oct19 190723 56.23 57.50 55.83 56.85 +0.56 42,357 55,539 -2,881
Nov19 190723 56.27 57.48 55.88 56.89 +0.56 22,431 47,071 +359
Dec19 190723 56.23 57.23 55.85 56.85 +0.55 36,121 121,227 +756
Jan20 190723 56.09 57.20 55.78 56.73 +0.55 6,578 23,520 +2,211
Feb20 190723 55.91 56.90 55.60 56.54 +0.54 2,695 11,527 +13
Mar20 190723 55.58 56.30 55.39 56.29 +0.50 1,112 17,957 -94
Apr20 190723 55.35 56.04 55.35 56.04 +0.48 335 7,699 -120
May20 190723 55.78 55.78 55.78 55.78 +0.44 232 7,739 +107
Jun20 190723 54.91 55.54 54.91 55.54 +0.41 5,024 65,321 +624
Jul20 190723 55.29 55.29 55.29 55.29 +0.38 155 6,193 -11
Aug20 190723 55.06 55.06 55.06 55.06 +0.33 71 5,695 +29
Sep20 190723 54.86 54.86 54.86 54.86 +0.31 53 10,697 -23
Oct20 190723 54.66 54.66 54.66 54.66 +0.26 8 5,788 +6
Nov20 190723 54.49 54.49 54.49 54.49 +0.23 0 5,230 +0
Dec20 190723 54.31 54.45 54.31 54.34 +0.19 4,330 68,467 -322
Total Volume and Open Interest 187,330 651,748 -16,467
US Dollar Index(ICE)
Sep19 190723 97.005 97.460 96.985 97.418 +0.478 21,816 39,093 -3,477
Dec19 190723 96.515 96.980 96.515 96.963 +0.467 52 1,259 +1
Mar20 190723 96.450 96.463 96.450 96.463 +0.435 0 73 +0
Total Volume and Open Interest 21,868 40,435 -3,476
Australian Dollar(CME)
Sep19 190723 70.47 70.48 70.07 70.14 -0.34 102,417 148,360 -4,589
Dec19 190723 70.58 70.61 70.27 70.30 -0.34 17 734 +3
Mar20 190723 70.44 70.44 70.43 70.44 -0.34 0 26 +0
Total Volume and Open Interest 103,838 150,515 -4,378
British Pound(CME)
Sep19 190723 125.06 125.14 124.48 124.73 -0.42 85,632 243,217 -4,294
Dec19 190723 125.43 125.51 124.99 125.18 -0.42 146 1,544 +11
Mar20 190723 125.47 125.66 125.47 125.66 -0.41 0 190 +0
Total Volume and Open Interest 90,674 247,293 -4,870
Canadian Dollar(CME)
Sep19 190723 76.31 76.31 76.04 76.21 -0.14 74,453 178,376 +248
Dec19 190723 76.34 76.34 76.15 76.30 -0.13 177 5,820 +95
Mar20 190723 76.29 76.38 76.29 76.38 -0.12 8 970 +8
Jun20 190723 76.43 76.43 76.42 76.42 -0.12 10 272 +8
Total Volume and Open Interest 75,280 187,483 +374
Japanese Yen(CME)
Sep19 190723 93.04 93.11 92.71 92.74 -0.35 112,184 132,786 -2,272
Dec19 190723 93.64 93.64 93.33 93.33 -0.35 19 429 -5
Mar20 190723 94.00 94.00 94.00 94.00 -0.34 1 141 +0
Total Volume and Open Interest 114,200 135,307 -2,101
Swiss Franc(CME)
Sep19 190723 102.30 102.32 101.93 101.98 -0.42 22,280 52,233 +576
Dec19 190723 102.89 103.03 102.81 102.81 -0.41 14 42 +12
Mar20 190723 103.67 103.67 103.67 103.67 -0.41 1 30 +0
Total Volume and Open Interest 22,295 52,313 +588
EuroFX(CME)
Sep19 190723 112.59 112.59 111.95 111.99 -0.62 184,793 516,349 -3,903
Dec19 190723 113.31 113.32 112.74 112.77 -0.62 808 4,869 -22
Mar20 190723 113.98 113.98 113.56 113.59 -0.61 83 7,869 +47
Total Volume and Open Interest 189,233 532,747 -4,573
Mexican Peso(CME)
Aug19 190723 519.25 519.25 519.25 519.25 -2.50      
Sep19 190723 520.50 520.50 516.38 516.88 -2.50 32,676 222,953 -6,343
Total Volume and Open Interest 32,680 223,472 -6,341
Brazilian Real(CME)
Aug19 190723 266.70 267.05 264.50 265.10 -2.60 4,119 22,794 +966
Sep19 190723 265.60 265.60 263.95 264.40 -2.60 60 7,110 +10
Oct19 190723 264.30 264.30 263.45 263.60 -2.60 0 2 +0
Nov19 190723 262.90 262.90 262.90 262.90 -2.60      
Total Volume and Open Interest 4,179 29,906 +976
30-Year T-Bonds(CBOT)
Sep19 190723 154~280 154~310 154~010 154~090 -0~210 232,186 918,383 -3,717
Dec19 190723 154~000 154~050 153~100 153~170 -0~210 4,777 9,368 +4,313
Mar20 190723 152~170 152~170 152~170 152~170 -0~210      
Total Volume and Open Interest 236,963 927,751 +596
10-Year T-Notes(CBOT)
Sep19 190723 127~180 127~195 127~090 127~115 -0~075 1,260,018 3,750,542 -3,594
Dec19 190723 127~295 128~010 127~235 127~255 -0~080 3,283 49,150 +2,387
Mar20 190723 127~255 127~255 127~255 127~255 -0~080      
Total Volume and Open Interest 1,263,301 3,799,692 -1,207
5-Year T-Notes(CBOT)
Sep19 190723 117~264 117~270 117~214 117~230 -0~042 863,420 4,409,588 -24,415
Dec19 190723 118~040 118~052 117~314 118~010 -0~044 7,787 100,201 +2,285
Mar20 190723 117~290 117~290 117~290 117~290 -0~044      
Total Volume and Open Interest 871,207 4,509,789 -22,130
2 Year T-Notes(CBOT)
Sep19 190723 107~127 107~127 107~106 107~112 -0~015 551,311 3,569,305 -25,259
Dec19 190723 107~182 107~182 107~171 107~174 -0~015 13,151 101,254 +7,336
Mar20 190723 107~174 107~174 107~174 107~174 -0~015      
Total Volume and Open Interest 564,462 3,670,559 -17,923
Eurodollars(CME)
Sep19 190723 97.870 97.875 97.845 97.860 -0.020 374,913 1,452,691 -4,945
Dec19 190723 97.975 97.975 97.950 97.960 -0.020 363,869 1,697,815 +4,219
Mar20 190723 98.210 98.210 98.170 98.180 -0.035 245,106 1,250,422 +4,937
Jun20 190723 98.320 98.320 98.275 98.285 -0.035 232,555 1,163,272 +6,328
Sep20 190723 98.390 98.390 98.345 98.355 -0.035 219,645 1,184,955 +15,857
Dec20 190723 98.390 98.395 98.340 98.355 -0.035 286,033 1,183,457 +19,563
Mar21 190723 98.420 98.420 98.380 98.390 -0.030 186,830 915,553 +5,332
Jun21 190723 98.395 98.405 98.360 98.370 -0.030 124,789 822,050 +6,128
Sep21 190723 98.380 98.385 98.345 98.355 -0.030 96,767 580,322 +3,703
Dec21 190723 98.350 98.350 98.305 98.320 -0.030 90,485 559,765 -7,642
Mar22 190723 98.335 98.335 98.295 98.310 -0.025 66,187 487,849 -3,783
Jun22 190723 98.295 98.305 98.265 98.275 -0.025 56,570 339,816 -4,277
Sep22 190723 98.270 98.280 98.230 98.245 -0.025 41,571 341,920 -5,092
Dec22 190723 98.235 98.240 98.200 98.210 -0.025 31,288 197,870 -864
Mar23 190723 98.205 98.215 98.170 98.185 -0.020 20,609 154,717 +461
Jun23 190723 98.165 98.180 98.135 98.150 -0.020 17,221 127,673 +382
Sep23 190723 98.130 98.145 98.100 98.115 -0.020 18,075 102,666 -1,254
Dec23 190723 98.090 98.100 98.055 98.070 -0.025 15,445 65,309 -399
Total Volume and Open Interest 2,569,692 13,095,274 +41,447
Ultra T-Bond(CBOT)
Sep19 190723 176~08 176~13 174~23 175~04 -1~06 94,286 1,148,719 -182
Dec19 190723 176~12 176~25 175~10 175~20 -1~06 0 13 +0
Mar20 190723 175~20 175~20 175~20 175~20 -1~06      
Total Volume and Open Interest 94,286 1,148,732 -182
Ultra 10-Yr T-Note(CBOT)
Sep19 190723 137~185 137~215 137~050 137~090 -0~115 166,984 770,464 +650
Dec19 190723 137~255 137~260 137~190 137~215 -0~105 0 18 +0
Mar20 190723 137~215 137~215 137~215 137~215 -0~105      
Total Volume and Open Interest 166,984 770,482 +650
30 Day Federal Funds(CBOT)
Jul19 190723 97.600 97.600 97.598 97.598 -0.002 10,239 301,280 -3,737
Aug19 190723 97.895 97.900 97.885 97.890 -0.005 344,609 507,804 -38,895
Sep19 190723 97.970 97.970 97.955 97.960 -0.010 53,276 154,708 -4,975
Oct19 190723 98.080 98.085 98.065 98.070 -0.015 88,923 338,270 +7,219
Nov19 190723 98.200 98.205 98.170 98.180 -0.025 46,341 197,533 -3,650
Dec19 190723 98.270 98.275 98.235 98.240 -0.035 19,444 95,646 +537
Total Volume and Open Interest 695,996 2,204,432 -47,165
Japanese Govt Bonds(SGX)
Sep19 190723 153.62 153.73 153.62 153.72 +0.10 332 17,801 -306
Dec19 190723 153.72 153.72 153.72 153.72 +0.10      
Mar20 190723 153.72 153.72 153.72 153.72 +0.10      
Total Volume and Open Interest 332 17,801 -306
Euro-Buxl(EUREX)
Sep19 190723 203.52 204.42 203.26 204.18 +0.16 38,403 244,737 +3,113
Dec19 190723 202.80 202.80 202.64 202.64 +0.16 0 9,243 +0
Mar20 190723 201.18 201.18 201.18 201.18 +0.16      
Total Volume and Open Interest 38,403 253,980 +3,113
Euro-Bund(EUREX)
Sep19 190723 173.61 173.97 173.56 173.91 +0.13 436,417 1,634,964 -86,370
Dec19 190723 171.08 171.20 171.08 171.17 +0.13 2,894 18,965 -153
Mar20 190723 172.91 172.91 172.91 172.91 +0.13 0 3 +0
Total Volume and Open Interest 439,311 1,653,932 -86,523
Euro-Bobl(EUREX)
Sep19 190723 134.77 134.86 134.72 134.82 +0.01 337,669 1,298,842 -14,428
Dec19 190723 135.09 135.09 135.09 135.09 +0.05 0 56 -8
Mar20 190723 136.62 136.62 136.62 136.62 +0.01 0 3 +0
Total Volume and Open Interest 337,669 1,298,901 -14,436
Euro-Schatz(EUREX)
Sep19 190723 112.33 112.35 112.31 112.33 +0.00 166,565 1,614,363 -87,498
Dec19 190723 112.37 112.37 112.37 112.37 +0.01 0 502 +0
Mar20 190723 112.29 112.29 112.29 112.29 +0.01      
Total Volume and Open Interest 166,565 1,614,865 -87,498
3-Mth Euribor(EUREX)
Sep19 190723 100.465 100.465 100.465 100.465 +0.005 50 2,004 +50
Dec19 190723 100.510 100.510 100.510 100.510 unch 50 1,785 +50
Mar20 190723 100.550 100.550 100.550 100.550 +0.010 0 712 +0
Total Volume and Open Interest 103 7,536 +101
Long Gilt(LIFFE)
Sep19 190723 131~19 132~04 131~19 132~03 +0~10 108,242 644,610 -2,528
Dec19 190723 131~04 131~04 131~04 131~04 +0~10 0 100 +0
Total Volume and Open Interest 108,242 644,710 -2,528
3-Mth Short Sterling(LIFFE)
Sep19 190723 99.25 99.25 99.24 99.25 -0.00 41,556 601,526 +2,246
Dec19 190723 99.30 99.32 99.29 99.31 unch 27,521 733,620 -2
Mar20 190723 99.39 99.40 99.38 99.39 unch 27,191 509,767 +146
Jun20 190723 99.40 99.43 99.40 99.42 +0.01 21,790 487,270 -966
Sep20 190723 99.40 99.43 99.39 99.42 +0.01 23,633 520,363 +180
Dec20 190723 99.36 99.40 99.36 99.39 +0.02 20,962 371,809 -1,818
Total Volume and Open Interest 296,109 4,180,057 +841
3-Mth Euribor(LIFFE)
Sep19 190723 100.460 100.465 100.455 100.460 unch 99,962 597,202 -3,248
Dec19 190723 100.515 100.520 100.510 100.515 unch 154,878 577,977 -27,497
Mar20 190723 100.545 100.550 100.540 100.545 unch 108,166 407,266 -3,493
Total Volume and Open Interest 1,154,599 4,488,396 -29
3-Mth Aus T-Bills(SFE)
Sep19 190723 98.89 98.89 98.87 98.88 -0.01 41,387 233,584 -2,862
Dec19 190723 98.98 98.98 98.96 98.98 unch 49,553 369,336 -2,915
Mar20 190723 99.06 99.07 99.04 99.06 unch 24,854 278,481 -1,167
Jun20 190723 99.08 99.09 99.07 99.09 +0.01 12,072 235,076 +889
Sep20 190723 99.06 99.07 99.05 99.07 +0.01 7,299 160,078 -296
Dec20 190723 99.03 99.04 99.02 99.04 +0.01 6,552 111,116 -504
Mar21 190723 99.02 99.03 99.01 99.03 +0.01 4,841 61,495 -298
Jun21 190723 99.01 99.02 99.00 99.01 unch 1,320 31,228 +326
Sep21 190723 98.99 99.00 98.99 99.00 +0.01 43 2,638 +42
Dec21 190723 98.96 98.96 98.96 98.96 +0.02 250 3,339 -113
Total Volume and Open Interest 148,434 1,487,463 -6,803
10-Year Aus T-Bonds(SFE)
Sep19 190723 98.66 98.70 98.66 98.68 +0.02 156,340 1,318,993 -6,585
Dec19 190723 98.70 98.71 98.67 98.68 +0.02 0 184 -5
Total Volume and Open Interest 156,340 1,319,177 -6,590
3-Year Aus T-Bonds(SFE)
Sep19 190723 99.09 99.11 99.08 99.10 +0.01 164,611 1,284,915 -7,985
Dec19 190723 99.13 99.13 99.13 99.13 +0.01      
Total Volume and Open Interest 164,611 1,284,915 -7,985
Gold(CMX)
Aug19 190723 1426.0 1431.4 1414.6 1421.7 -5.2 530,022 290,181 -30,525
Oct19 190723 1431.7 1437.0 1421.1 1428.2 -5.2 11,801 25,965 +1,840
Dec19 190723 1438.4 1444.0 1427.5 1434.5 -5.2 44,944 238,773 +18,631
Feb20 190723 1438.6 1449.8 1434.9 1440.6 -5.1 1,319 43,896 +284
Apr20 190723 1448.7 1452.5 1439.0 1445.5 -5.2 1,638 14,864 -122
Jun20 190723 1450.0 1457.4 1446.0 1450.0 -5.2 1,415 13,466 +159
Aug20 190723 1455.2 1457.0 1454.3 1454.3 -5.2 22 1,108 -2
Oct20 190723 1458.0 1458.0 1458.0 1458.0 -5.2 7 112 -2
Dec20 190723 1458.6 1460.8 1458.6 1460.8 -5.2 23 2,389 +14
Feb21 190723 1464.3 1464.3 1464.3 1464.3 -5.2 0 21 +0
Apr21 190723 1467.6 1467.6 1467.6 1467.6 -5.2      
Jun21 190723 1471.1 1471.1 1471.1 1471.1 -5.2 0 698 +0
Total Volume and Open Interest 594,240 633,013 -9,838
Silver(CMX)
Jul19 190723 1640.5 1640.5 1640.5 1640.5 +6.5 68 322 +46
Sep19 190723 1638.0 1657.5 1620.5 1647.6 +6.5 173,866 158,504 -2,921
Dec19 190723 1648.5 1669.0 1632.0 1659.7 +6.6 7,836 43,044 +1,634
Mar20 190723 1661.5 1680.5 1644.5 1671.4 +6.7 1,529 21,939 +153
May20 190723 1653.5 1682.5 1653.5 1677.3 +6.6 369 3,247 +198
Jul20 190723 1679.5 1691.5 1679.0 1683.2 +6.7 509 1,640 +118
Sep20 190723 1689.7 1689.7 1689.7 1689.7 +6.7 2 136 +1
Total Volume and Open Interest 184,966 230,630 -799
Platinum(NYMEX)
Jul19 190723 855.8 855.8 855.8 855.8 +8.5 0 52 +0
Oct19 190723 851.5 862.9 847.4 861.6 +8.9 23,556 74,070 -220
Jan20 190723 853.0 868.1 852.6 866.7 +9.2 79 2,790 +22
Apr20 190723 862.3 871.6 859.8 871.6 +8.9 9 630 +6
Total Volume and Open Interest 23,651 77,674 -194
Palladium(NYMEX)
Sep19 190723 1524.80 1528.10 1511.70 1518.60 -10.60 4,071 22,666 -80
Dec19 190723 1513.60 1523.20 1510.70 1516.50 -10.40 159 2,239 -25
Mar20 190723 1512.30 1512.30 1512.30 1512.30 -10.50 1 288 +1
Total Volume and Open Interest 4,231 25,196 -104
Copper(CMX)
Jul19 190723 270.60 271.75 268.40 269.40 -2.05 599 1,608 -263
Sep19 190723 271.60 273.00 268.75 270.00 -2.20 132,639 149,404 -3,657
Dec19 190723 272.50 273.80 269.65 270.85 -2.25 20,135 60,497 +583
Mar20 190723 273.75 274.35 270.60 271.60 -2.40 5,772 32,577 -167
May20 190723 274.85 274.85 271.40 272.30 -2.50 1,145 3,244 +185
Total Volume and Open Interest 162,132 263,928 -3,349
E-mini DJIA Index(CBOT)
Sep19 190723 27174 27358 27159 27324 +148 194,392 94,683 -2,126
Dec19 190723 27160 27338 27154 27317 +152 76 386 +21
Mar20 190723 27338 27338 27338 27338 +154 0 2 +0
Jun20 190723 27339 27339 27339 27339 +155      
Total Volume and Open Interest 194,468 95,071 -2,105
S & P 500(CME)
Sep19 190723 2992.50 3008.30 2988.00 3008.00 +19.00 734 28,629 -113
Dec19 190723 3011.00 3011.00 3011.00 3011.00 +19.30 0 7 +0
Mar20 190723 3014.60 3014.60 3014.60 3014.60 +20.10      
Jun20 190723 3014.10 3014.10 3014.10 3014.10 +19.00      
Total Volume and Open Interest 734 28,636 -113
S & P 500 E-Mini(CME)
Sep19 190723 2988.75 3008.50 2987.50 3008.00 +19.00 1,482,373 2,581,006 -28,487
Dec19 190723 2991.75 3011.25 2990.75 3011.00 +19.25 9,229 34,806 +153
Mar20 190723 3009.00 3014.50 3008.50 3014.50 +20.00 2,046 5,832 +1,430
Jun20 190723 3014.00 3014.00 3014.00 3014.00 +19.00 0 1,464 +0
Total Volume and Open Interest 1,493,648 2,623,108 -26,904
NASDAQ 100 E-Mini(CME)
Sep19 190723 7926.50 7985.75 7908.00 7983.75 +59.00 438,469 223,251 -1,240
Dec19 190723 7951.75 8007.50 7932.75 8006.75 +59.00 328 1,034 +21
Mar20 190723 8031.25 8031.25 7961.75 8031.25 +59.00 0 29 +0
Total Volume and Open Interest 438,797 224,324 -1,219
S&P Midcap 400(CME) e-Mini
Sep19 190723 1940.30 1959.90 1938.60 1959.10 +20.80 10,011 64,741 +232
Dec19 190723 1961.80 1961.80 1961.80 1961.80 +20.80 0 103 +0
Mar20 190723 1966.20 1966.20 1966.20 1966.20 +20.60      
Total Volume and Open Interest 10,011 64,844 +232
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190723 15.20 15.35 14.70 14.78 -0.40 92,322 250,867 -10,278
Sep19 190723 16.38 16.40 16.00 16.13 -0.25 61,255 76,261 +12,383
Oct19 190723 16.77 16.78 16.40 16.52 -0.25 23,268 34,883 -1,025
Total Volume and Open Interest 198,425 441,297 +4,830
S & P 600(CME)
Sep19 190723 947.20 947.20 947.20 947.20 +8.60 0 941 +0
Dec19 190723 947.80 947.80 947.80 947.80 +8.60      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190723 1547.90 1558.10 1545.90 1557.30 +9.00 103,476 428,434 -2,188
Dec19 190723 1553.90 1560.40 1548.60 1559.60 +9.00 16 321 +2
Mar20 190723 1563.70 1563.70 1563.70 1563.70 +9.00      
Total Volume and Open Interest 103,492 428,755 -2,186
Nikkei 225(CME)
Sep19 190723 21410 21705 21375 21700 +310 9,148 25,141 -530
Dec19 190723 21340 21560 21240 21560 +310 8 1,124 +4
Total Volume and Open Interest 9,156 26,265 -526
Nikkei 225(SGX)
Sep19 190723 21355 21655 21340 21585 +240 107,227 136,839 -1,772
Dec19 190723 21205 21425 21205 21425 +240 16 4,840 +0
Mar20 190723 21380 21380 21380 21380 +240 0 400 +0
Total Volume and Open Interest 107,343 162,727 +3,839
Nikkei 225 Mini(JPX)
Sep19 190723 21365 21660 21340 21600 +240 884,912 381,997 +17,841
Dec19 190723 21190 21475 21160 21410 +230 15,716 9,272 +710
Mar20 190723 21110 21395 21095 21350 +240 365 1,881 +19
Total Volume and Open Interest 942,688 418,928 +23,771
Nikkei 225(JPX)
Sep19 190723 21360 21660 21340 21600 +240 72,777 234,106 +9,866
Dec19 190723 21170 21470 21160 21410 +230 488 40,677 +2,906
Mar20 190723 21120 21350 21120 21350 +240 212 9,143 +1,205
Total Volume and Open Interest 73,481 357,181 +14,078
Nikkei 225(CME) Yen
Sep19 190723 21410 21700 21375 21695 +305 43,845 53,852 -2,852
Dec19 190723 21470 21515 21430 21515 +305 5 1,113 +0
Mar20 190723 21590 21590 21590 21590 +290      
Total Volume and Open Interest 43,850 54,968 -2,852
Nikkei 225(CME) e-Mini Yen
Sep19 190723 21700 21700 21700 21700 +310      
Dec19 190723 21520 21520 21520 21520 +310      
Mar20 190723 21590 21590 21590 21590 +290      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190723 5576.5 5638.5 5571.5 5617.5 +51.5 91,056 319,741 +9,939
Sep19 190723 5571.5 5630.0 5569.0 5614.5 +51.5 386 23,314 -85
Oct19 190723 5604.5 5604.5 5604.5 5604.5 +51.5      
Total Volume and Open Interest 99,538 408,565  
Hang Seng Index(HKFE)
Jul19 190723 28362 28489 28290 28459 +86 159,692 107,563 +3,609
Aug19 190723 28320 28444 28150 28425 +88 1,612 2,974 +572
Sep19 190723 28242 28365 28185 28348 +89 668 13,769 -50
Total Volume and Open Interest 162,065 136,539 +4,140
DAX(EUREX)
Sep19 190723 12297.5 12542.5 12297.5 12496.0 +217.0 118,179 114,514 -3,293
Dec19 190723 12298.0 12519.5 12298.0 12478.5 +217.0 100 1,317 +62
Mar20 190723 12463.5 12463.5 12463.5 12463.5 +217.5 0 29 -5
Total Volume and Open Interest 118,279 115,860 -3,236
Mini-DAX(EUREX)
Sep19 190723 12294.0 12543.0 12294.0 12496.0 +217.0 45,040 12,746 -470
Dec19 190723 12328.0 12522.0 12328.0 12478.5 +217.0 49 257 +16
Mar20 190723 12463.5 12463.5 12463.5 12463.5 +217.5 0 3 +0
Total Volume and Open Interest 45,089 13,006 -454
DJ EuroSTOXX 50(EUREX)
Sep19 190723 3485 3539 3485 3531 +49 1,174,007 3,823,071 -12,435
Dec19 190723 3478 3522 3478 3514 +49 226 296,115 +100
Mar20 190723 3502 3502 3495 3499 +49 4 46,775 -1
Total Volume and Open Interest 1,174,237 4,191,240 -12,336
Swiss Market Index(EUREX)
Sep19 190723 9927 9979 9908 9965 +66 42,675 190,665 +698
Dec19 190723 9908 9951 9908 9941 +66 7 929 -9
Mar20 190723 9830 9830 9830 9830 +66 0 72 +0
Total Volume and Open Interest 42,682 191,666 +689
FT-SE 100(EURONEXT)
Sep19 190723 7457.50 7533.50 7451.00 7504.50 +59.00 80,390 785,775 +548
Dec19 190723 7466.50 7466.50 7466.50 7466.50 +59.50 32 4,347 -25
Mar20 190723 7399.00 7399.00 7399.00 7399.00 +58.50 0 1 +0
Total Volume and Open Interest 80,422 790,123 +523
SPI 200(SFE)
Sep19 190723 6633.0 6668.0 6621.0 6658.0 +28.0 42,739 398,559 -3,333
Dec19 190723 6641.0 6641.0 6641.0 6641.0 +28.0 0 2,604 +0
Mar20 190723 6571.0 6571.0 6571.0 6571.0 +6.0      
Total Volume and Open Interest 42,764 406,507 -3,308
FTSE MIB(ISE)
Sep19 190723 21795.00 22010.00 21780.00 21962.00 +252.00 31,799 117,481 +6,926
Dec19 190723 21680.00 21860.00 21650.00 21825.00 +252.00 75 570 +4
Mar20 190723 21715.00 21715.00 21715.00 21715.00 +252.00 0 14 +0
Total Volume and Open Interest 31,874 118,065 +6,930
KOSPI 200(KFE)
Sep19 190723 276.65 276.70 276.45 276.45 +1.30 213,273 301,317 +7,920
Dec19 190723 276.90 276.90 276.70 276.70 +1.40 268 45,306 +13
Mar20 190723 273.70 273.90 273.70 273.85 +1.30 52 2,701 +26
Total Volume and Open Interest 213,593 380,008 +7,959
GSCI(CME)
Aug19 190723 416.95 420.20 415.70 419.70 +2.95 73 13,152 +61
Sep19 190723 419.85 419.85 419.85 419.85 +2.95      
Oct19 190723 411.95 411.95 411.95 411.95 +2.95      
Total Volume and Open Interest 73 13,152 +61
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php