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 Wed July 24, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190724 886.00 895.00 883.75 891.00 +5.25 35,788 89,978 -5,035
Sep19 190724 891.50 900.50 889.50 896.25 +4.75 20,058 48,340 +42
Nov19 190724 904.00 912.75 901.50 908.25 +4.50 81,026 328,392 -6,578
Jan20 190724 917.00 925.25 914.25 921.25 +4.75 11,854 83,587 -421
Mar20 190724 926.50 935.00 924.50 931.00 +4.75 3,990 57,320 +327
May20 190724 935.75 943.75 933.25 940.50 +5.25 1,532 20,468 +217
Jul20 190724 943.75 952.25 942.25 949.25 +5.00 2,411 20,657 +50
Aug20 190724 951.50 951.50 951.50 951.50 +4.75 41 1,447 +0
Sep20 190724 948.25 950.25 948.25 948.25 +4.25 10 612 +8
Nov20 190724 944.25 952.25 943.00 949.25 +4.00 1,881 14,297 -315
Jan21 190724 955.75 958.25 955.75 955.75 +4.25 1 231 +0
Mar21 190724 959.75 961.00 959.75 959.75 +4.50 2 57 +0
May21 190724 966.00 966.50 966.00 966.00 +4.50 0 38 +0
Jul21 190724 972.00 972.50 972.00 972.00 +4.25 0 45 +0
Total Volume and Open Interest 158,595 665,722 -11,704
Soybean Meal(CBOT)
Aug19 190724 306.20 308.70 305.60 306.30 -0.10 21,136 43,871 -1,345
Sep19 190724 307.80 310.30 307.30 308.00 +0.20 14,214 66,234 +1,256
Oct19 190724 309.20 311.70 308.90 309.70 +0.30 6,321 35,974 -316
Dec19 190724 312.40 314.80 311.80 312.80 +0.30 27,359 174,490 -339
Jan20 190724 314.20 316.40 313.70 314.70 +0.40 1,590 39,416 +99
Mar20 190724 317.10 319.40 316.60 317.70 +0.40 2,209 43,713 -277
May20 190724 319.50 322.10 319.30 320.60 +0.60 1,030 15,654 -216
Jul20 190724 322.50 324.90 322.40 323.50 +0.60 484 9,861 +30
Aug20 190724 324.60 325.60 323.30 324.60 +0.90 61 4,010 -7
Sep20 190724 325.10 326.10 323.90 325.30 +1.00 42 2,769 +8
Total Volume and Open Interest 74,557 445,175 -1,100
Soybean Oil(CBOT)
Aug19 190724 27.97 28.55 27.97 28.30 +0.29 22,236 40,650 -3,013
Sep19 190724 28.12 28.68 28.12 28.43 +0.30 14,543 46,076 +1,183
Oct19 190724 28.20 28.79 28.20 28.55 +0.32 5,403 23,098 +31
Dec19 190724 28.45 29.05 28.45 28.80 +0.32 42,728 206,701 +903
Jan20 190724 28.74 29.28 28.72 29.05 +0.34 4,412 47,987 +716
Mar20 190724 28.99 29.56 28.98 29.32 +0.34 3,360 42,173 +402
May20 190724 29.35 29.89 29.33 29.65 +0.32 482 17,051 -12
Jul20 190724 29.79 30.22 29.77 29.98 +0.31 564 13,190 +88
Aug20 190724 30.04 30.32 30.00 30.09 +0.30 63 1,969 +42
Sep20 190724 30.26 30.41 30.14 30.18 +0.29 411 2,171 +26
Total Volume and Open Interest 94,681 448,642 +383
Canola(WCE)
Nov19 190724 447.5 453.2 446.6 450.2 +2.7 10,782 120,237 -85
Jan20 190724 454.4 460.3 453.9 457.5 +2.9 1,074 21,932 +25
Mar20 190724 461.1 467.2 460.8 464.6 +3.1 198 4,245 -8
May20 190724 468.7 471.3 468.7 470.1 +2.9 57 1,310 -14
Jul20 190724 473.3 477.7 473.3 474.7 +2.9 20 1,835 +0
Total Volume and Open Interest 12,138 150,365 -75
Corn(CBOT)
Sep19 190724 425.00 430.50 421.50 424.00 -1.50 110,947 528,772 -7,379
Dec19 190724 431.00 436.75 427.75 430.75 -0.75 140,656 750,719 -3,055
Mar20 190724 440.00 445.50 436.75 439.75 -0.75 19,825 221,041 +1,904
May20 190724 443.50 449.00 440.75 443.50 -0.75 5,660 55,841 +48
Jul20 190724 446.50 451.50 444.25 446.50 -0.75 9,887 108,024 +1,739
Sep20 190724 425.00 426.50 423.25 424.00 -0.25 1,764 22,006 +381
Dec20 190724 418.25 420.25 417.25 418.00 -0.50 9,019 89,740 +159
Mar21 190724 429.00 429.50 427.00 427.50 -0.50 235 3,331 +112
May21 190724 433.50 434.00 433.25 433.50 -0.25 6 620 +1
Jul21 190724 439.00 439.00 437.25 437.50 -0.25 6 1,852 +2
Total Volume and Open Interest 298,116 1,785,770 -6,063
Wheat(CBOT)
Sep19 190724 487.25 498.75 487.25 497.75 +10.50 69,561 177,704 +72
Dec19 190724 498.25 508.00 498.25 506.75 +8.50 25,873 113,476 -1,688
Mar20 190724 510.75 519.50 510.75 518.50 +7.75 9,642 44,475 -100
May20 190724 518.25 525.50 518.00 524.75 +7.50 2,980 10,936 +352
Jul20 190724 520.00 527.50 520.00 526.50 +6.75 3,497 21,858 +698
Sep20 190724 527.50 534.50 527.50 533.50 +6.00 480 2,843 +141
Total Volume and Open Interest 112,389 379,230 -439
Wheat(KCBT)
Sep19 190724 430.50 441.50 430.25 439.50 +8.00 28,304 153,897 +1,226
Dec19 190724 447.50 458.50 447.50 455.75 +6.50 9,648 76,246 +156
Mar20 190724 467.50 475.75 466.75 473.00 +5.75 5,922 32,226 -39
May20 190724 479.50 486.75 478.75 484.25 +5.25 2,305 9,927 +60
Jul20 190724 486.50 493.00 484.50 490.25 +5.50 1,278 9,417 -2
Sep20 190724 499.75 506.00 496.75 503.50 +6.00 247 2,650 +82
Dec20 190724 521.50 527.00 517.00 524.00 +6.25 156 1,917 -24
Total Volume and Open Interest 47,860 286,455 +1,459
Wheat(MGE)
Sep19 190724 520.00 525.00 520.00 522.25 +1.75 3,114 27,727 -16
Dec19 190724 534.50 539.25 534.50 536.00 +1.00 2,216 18,400 +594
Mar20 190724 551.25 553.75 550.00 550.25 +0.25 1,232 6,517 +286
May20 190724 562.75 563.50 559.00 559.25 -0.50 491 2,816 +76
Jul20 190724 568.25 573.00 567.75 567.75 -0.75 405 745 +122
Sep20 190724 575.25 579.75 574.75 574.75 -0.75 173 1,077 +109
Total Volume and Open Interest 7,638 57,420 +1,173
Oats(CBOT)
Sep19 190724 267.00 270.00 264.50 264.75 -1.25 64 1,034 +13
Dec19 190724 267.50 271.00 265.50 265.75 -0.50 325 3,657 +44
Mar20 190724 272.50 275.00 269.75 269.75 -0.75 5 187 +0
May20 190724 268.75 268.75 268.75 268.75 -0.75 0 1 +0
Total Volume and Open Interest 394 4,879 +57
Rough Rice(CBOT)
Sep19 190724 11.95 12.06 11.93 12.03 +0.06 642 6,381 +122
Nov19 190724 12.13 12.23 12.13 12.20 +0.05 67 640 +29
Jan20 190724 12.36 12.36 12.36 12.36 +0.05 0 9 +0
Mar20 190724 12.36 12.36 12.36 12.36 +0.05      
Total Volume and Open Interest 709 7,030 +151
Live Cattle(CME)
Aug19 190724 109.000 109.285 108.650 108.900 -0.150 8,262 48,770 -1,640
Oct19 190724 109.800 110.180 109.430 109.900 +0.015 15,725 147,875 -55
Dec19 190724 114.135 114.535 113.885 114.300 +0.050 7,294 61,295 -218
Feb20 190724 118.000 118.285 117.680 118.100 unch 4,875 36,063 +970
Apr20 190724 119.500 119.950 119.385 119.730 +0.080 1,810 16,082 +191
Jun20 190724 112.750 113.135 112.680 113.080 +0.230 456 9,536 +12
Total Volume and Open Interest 38,529 322,801 -724
Feeder Cattle(CME)
Aug19 190724 141.900 142.950 141.450 142.830 +0.630 4,238 13,853 -768
Sep19 190724 142.250 143.035 141.735 142.880 +0.430 3,427 12,008 +116
Oct19 190724 142.130 143.185 141.935 143.035 +0.350 2,081 8,227 -172
Nov19 190724 142.400 143.100 141.830 142.900 +0.350 1,520 4,787 +41
Jan20 190724 141.000 141.500 140.300 141.330 +0.330 957 5,772 +286
Mar20 190724 139.700 140.350 139.330 140.250 +0.300 188 2,394 +60
Apr20 190724 139.985 140.535 139.850 140.330 +0.045 26 224 -2
Total Volume and Open Interest 12,458 47,356 -434
Lean Hogs(CME)
Aug19 190724 86.230 86.850 85.700 86.550 +0.370 10,861 31,717 -2,460
Oct19 190724 81.535 81.980 80.385 80.850 -0.950 20,757 99,934 -282
Dec19 190724 79.400 79.980 78.980 79.250 -0.430 12,126 60,725 +746
Feb20 190724 82.500 83.180 82.180 82.730 -0.200 5,598 39,811 +1,034
Apr20 190724 84.700 85.480 84.180 85.300 +0.350 3,169 29,053 +399
May20 190724 87.700 88.650 87.700 88.400 +0.200 95 578 +17
Jun20 190724 91.035 92.000 90.650 91.930 +0.580 1,781 12,957 +339
Jul20 190724 90.500 91.400 90.180 91.285 +0.650 281 2,813 +75
Total Volume and Open Interest 54,877 280,310 -77
Class III Milk(CME)
Jul19 190724 17.41 17.48 17.41 17.41 +0.01 57 3,851 +11
Aug19 190724 17.67 17.73 17.60 17.71 +0.05 264 3,403 +35
Sep19 190724 17.93 18.06 17.90 18.02 +0.04 195 3,260 +12
Oct19 190724 17.89 18.05 17.87 17.96 +0.03 139 2,450 +37
Nov19 190724 17.65 17.85 17.65 17.76 +0.04 29 2,198 +0
Dec19 190724 17.24 17.43 17.24 17.37 +0.07 44 1,964 +49
Jan20 190724 16.85 17.05 16.84 17.05 +0.09 73 809 +9
Feb20 190724 16.70 16.92 16.70 16.89 +0.06 48 643 +14
Mar20 190724 16.75 16.90 16.75 16.87 +0.07 37 668 +17
Apr20 190724 16.89 16.90 16.89 16.89 unch 30 405 +11
May20 190724 17.01 17.01 17.01 17.01 +0.03 35 482 -10
Jun20 190724 17.08 17.08 17.08 17.08 unch 104 523 +22
Jul20 190724 17.20 17.25 17.16 17.25 +0.01 109 217 +76
Total Volume and Open Interest 1,334 21,496 +342
Cocoa(ICE)
Sep19 190724 2477 2500 2455 2463 -12 20,589 98,212 -54
Dec19 190724 2525 2541 2506 2512 -7 13,835 72,802 +945
Mar20 190724 2521 2541 2508 2515 -3 6,352 45,628 +121
May20 190724 2515 2533 2505 2511 -1 2,611 23,237 +403
Jul20 190724 2502 2520 2498 2502 unch 1,780 9,882 -215
Sep20 190724 2491 2505 2488 2493 +1 913 7,261 -48
Dec20 190724 2484 2485 2467 2472 +1 537 21,115 +37
Total Volume and Open Interest 46,822 285,211 +1,190
Coffee "C"(ICE)
Sep19 190724 102.45 103.65 100.55 101.00 -1.30 19,271 116,889 +2,057
Dec19 190724 106.25 107.40 104.35 104.70 -1.45 6,819 66,373 +277
Mar20 190724 110.25 111.10 108.10 108.40 -1.45 3,688 34,027 +541
May20 190724 112.35 113.35 110.45 110.70 -1.45 1,468 24,518 +489
Jul20 190724 114.40 115.40 112.55 112.80 -1.40 638 7,576 -71
Sep20 190724 116.60 117.40 114.55 114.80 -1.45 423 6,352 +75
Total Volume and Open Interest 32,462 271,531 +3,413
Orange Juice(ICE)
Sep19 190724 101.75 104.10 101.75 103.90 +2.40 343 15,090 +41
Nov19 190724 105.70 107.20 105.70 106.85 +2.10 119 2,224 +92
Jan20 190724 110.00 110.00 110.00 110.00 +1.95 2 907 -1
Mar20 190724 113.00 113.00 113.00 113.00 +1.85 2 426 +0
May20 190724 116.10 116.10 116.10 116.10 +1.60 1 453 +0
Jul20 190724 118.95 118.95 118.95 118.95 +1.50 1 210 +0
Total Volume and Open Interest 468 19,440 +132
Sugar #11(ICE)
Oct19 190724 11.94 12.23 11.85 12.06 +0.08 55,406 497,780 +6,273
Mar20 190724 12.96 13.17 12.82 13.03 +0.07 17,548 260,888 +4,027
May20 190724 13.07 13.27 12.94 13.15 +0.07 4,737 61,611 +1,816
Jul20 190724 13.15 13.40 13.08 13.28 +0.07 2,389 49,677 +119
Oct20 190724 13.38 13.59 13.32 13.47 +0.06 664 38,161 +353
Mar21 190724 13.91 14.10 13.84 14.00 +0.06 149 22,678 +45
May21 190724 13.90 13.99 13.89 13.99 +0.06 9 3,798 -7
Jul21 190724 13.90 13.98 13.89 13.98 +0.06 5 3,312 -3
Total Volume and Open Interest 80,942 939,984 +12,635
London Cocoa(LCE)
Sep19 190724 1858 1864 1837 1842 -11 6,201 82,221 -660
Dec19 190724 1896 1903 1879 1883 -11 6,944 72,459 -28
Mar20 190724 1891 1898 1875 1881 -8 4,533 63,244 +1,044
May20 190724 1884 1888 1869 1877 -5 1,918 28,710 +65
Jul20 190724 1875 1875 1860 1868 -4 1,391 22,283 +235
Sep20 190724 1864 1864 1849 1858 -3 990 16,807 +366
Dec20 190724 1840 1845 1830 1838 -2 1,204 15,681 +577
Total Volume and Open Interest 23,705 306,794 +1,928
London Sugar(LCE)
Oct19 190724 317.10 323.50 316.50 321.20 +2.90 6,384 54,441 -312
Dec19 190724 327.40 333.80 327.40 331.50 +2.10 2,397 23,698 -127
Mar20 190724 337.70 344.50 337.70 342.40 +2.60 984 15,398 -140
May20 190724 346.10 351.50 346.10 349.40 +2.10 266 4,813 -113
Aug20 190724 356.00 358.60 355.30 358.10 +1.80 41 2,653 +8
Total Volume and Open Interest 10,083 102,219 -683
Cotton(ICE)
Oct19 190724 63.53 64.17 63.53 63.89 +0.60 66 238 -24
Dec19 190724 63.63 64.67 63.52 64.32 +0.59 14,346 140,085 -37
Mar20 190724 64.45 65.36 64.30 65.12 +0.60 4,496 35,247 +502
May20 190724 65.21 66.12 65.21 65.89 +0.47 433 4,524 +59
Jul20 190724 66.13 66.81 66.13 66.63 +0.39 280 5,217 +64
Oct20 190724 66.03 66.03 66.03 66.03 +0.29      
Total Volume and Open Interest 19,896 197,976 +717
Lumber(CME)
Sep19 190724 330.0 351.7 326.6 343.5 +10.8 438 2,104 +31
Nov19 190724 331.7 351.3 328.0 342.7 +10.4 95 418 +20
Jan20 190724 342.0 347.9 342.0 347.9 +7.9 1 45 +0
Mar20 190724 353.7 353.7 353.7 353.7 +7.9      
Total Volume and Open Interest 534 2,568 +51
Crude Oil(NYM)
Sep19 190724 57.23 57.64 55.33 55.88 -0.89 619,483 438,301 +391
Oct19 190724 57.26 57.74 55.45 56.00 -0.85 72,743 171,000 +6,426
Nov19 190724 57.37 57.77 55.52 56.07 -0.82 34,195 134,388 -856
Dec19 190724 57.28 57.75 55.47 56.05 -0.80 55,059 300,264 +1,973
Jan20 190724 57.11 57.64 55.43 55.96 -0.77 17,072 106,272 +2,424
Feb20 190724 56.62 57.47 55.42 55.79 -0.75 7,065 51,872 -795
Mar20 190724 56.66 57.18 55.28 55.58 -0.71 7,928 58,161 +418
Apr20 190724 56.38 56.84 55.11 55.35 -0.69 3,815 38,266 +587
May20 190724 55.93 56.59 54.86 55.11 -0.67 2,213 38,989 +677
Jun20 190724 55.80 56.46 54.31 54.86 -0.68 12,694 145,562 +736
Jul20 190724 55.61 56.06 54.41 54.63 -0.66 1,210 32,862 +107
Aug20 190724 54.42 55.44 54.42 54.42 -0.64 335 26,251 +58
Sep20 190724 54.24 55.27 54.24 54.24 -0.62 1,349 43,750 +225
Oct20 190724 54.06 55.07 54.06 54.06 -0.60 281 28,247 +129
Nov20 190724 53.90 54.89 53.90 53.90 -0.59 189 22,906 +47
Dec20 190724 54.69 55.24 53.22 53.76 -0.58 16,677 156,212 +876
Total Volume and Open Interest 858,408 2,045,328 -6,046
e-miNY Crude Oil(NYM)
Sep19 190724 57.200 57.650 55.325 55.875 -0.900 25,525 2,226 +71
Oct19 190724 57.225 57.700 55.450 56.000 -0.850 572 258 +16
Nov19 190724 57.075 57.675 55.775 56.075 -0.825 19 360 +2
Dec19 190724 56.975 57.700 55.600 56.050 -0.800 15 279 +6
Jan20 190724 55.950 57.325 55.600 55.950 -0.775 0 104 +0
Feb20 190724 57.225 57.225 55.550 55.800 -0.750 0 60 +0
Mar20 190724 56.900 56.900 55.575 55.575 -0.725 0 53 +0
Apr20 190724 55.350 55.350 55.325 55.350 -0.700 0 141 +0
May20 190724 56.600 56.600 55.075 55.100 -0.675 0 144 +0
Jun20 190724 54.850 54.850 54.850 54.850 -0.700 0 9 +0
Total Volume and Open Interest 26,131 3,705 +95
NY Harbor ULSD(NYM)
Aug19 190724 192.52 194.71 189.23 190.87 -1.30 22,983 46,946 -3,925
Sep19 190724 193.33 195.51 190.04 191.72 -1.25 46,415 109,271 +4,150
Oct19 190724 193.86 196.13 190.71 192.36 -1.23 18,375 60,823 +1,531
Nov19 190724 194.78 196.50 191.11 192.75 -1.25 8,476 39,882 +98
Dec19 190724 194.05 196.62 191.30 192.90 -1.24 9,333 50,273 +217
Jan20 190724 195.00 196.50 191.48 192.96 -1.22 3,043 30,642 -47
Feb20 190724 194.34 195.95 191.01 192.47 -1.21 1,897 17,176 -166
Mar20 190724 193.15 194.66 190.34 191.47 -1.20 1,020 13,893 +2
Apr20 190724 192.25 193.39 188.98 190.06 -1.18 511 6,378 +27
May20 190724 191.34 192.16 188.23 189.10 -1.18 490 3,373 -70
Jun20 190724 190.50 191.62 187.45 188.48 -1.18 706 18,923 +11
Jul20 190724 190.34 191.50 187.84 188.53 -1.17 76 2,617 +22
Aug20 190724 191.00 191.50 188.72 188.72 -1.13 31 1,421 +4
Sep20 190724 191.50 191.50 188.94 188.94 -1.10 172 1,998 +33
Total Volume and Open Interest 114,382 423,603 +2,160
RBOB Gasoline(NYM)
Aug19 190724 186.21 188.72 184.02 185.51 -0.54 36,067 54,192 -7,357
Sep19 190724 181.91 183.85 178.90 180.43 -0.97 64,734 122,272 +4,854
Oct19 190724 166.32 167.84 162.86 164.40 -1.39 28,705 71,315 +3,143
Nov19 190724 162.43 164.13 159.16 160.62 -1.40 14,130 41,421 +331
Dec19 190724 159.66 161.55 156.50 157.98 -1.36 9,035 44,887 -81
Jan20 190724 158.36 160.70 155.74 157.12 -1.35 3,760 29,900 -151
Feb20 190724 158.62 160.57 156.34 157.45 -1.29 1,018 9,108 +50
Mar20 190724 160.04 161.81 157.66 158.76 -1.20 736 11,346 -22
Apr20 190724 177.45 179.07 175.00 176.04 -1.17 376 5,372 +69
May20 190724 178.23 179.78 175.73 176.75 -1.17 81 2,542 +7
Total Volume and Open Interest 159,591 404,389 +1,131
e-miNY RBOB Gasoline(NYM)
Aug19 190724 185.51 185.51 185.51 185.51 -0.54 0 2 +0
Sep19 190724 180.43 180.43 180.43 180.43 -0.97      
Oct19 190724 164.40 164.40 164.40 164.40 -1.39      
Nov19 190724 160.62 160.62 160.62 160.62 -1.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190724 2.290 2.297 2.212 2.220 -0.080 168,620 67,000 -40,142
Sep19 190724 2.264 2.273 2.192 2.202 -0.073 145,490 408,118 +24,541
Oct19 190724 2.290 2.297 2.220 2.227 -0.074 36,533 165,465 +3,093
Nov19 190724 2.378 2.384 2.311 2.318 -0.072 32,665 123,942 +2,271
Dec19 190724 2.557 2.566 2.500 2.508 -0.064 20,469 118,028 +3,441
Jan20 190724 2.676 2.683 2.622 2.631 -0.059 19,517 101,414 +1,260
Feb20 190724 2.642 2.654 2.596 2.604 -0.057 4,420 52,537 +329
Mar20 190724 2.574 2.574 2.517 2.525 -0.056 6,947 64,916 +557
Apr20 190724 2.387 2.389 2.347 2.354 -0.038 7,131 44,206 +695
May20 190724 2.358 2.359 2.330 2.337 -0.036 2,907 27,264 +405
Jun20 190724 2.390 2.394 2.372 2.377 -0.035 758 11,937 -71
Jul20 190724 2.440 2.447 2.415 2.419 -0.034 735 14,151 -147
Aug20 190724 2.446 2.449 2.429 2.434 -0.033 440 14,924 +60
Sep20 190724 2.434 2.434 2.415 2.420 -0.033 386 12,177 -16
Oct20 190724 2.468 2.468 2.438 2.445 -0.033 1,502 25,950 +62
Nov20 190724 2.535 2.535 2.509 2.514 -0.029 604 11,836 +212
Total Volume and Open Interest 450,223 1,314,144 -3,178
Brent Crude Oil(ICE)
Sep19 190724 64.13 64.66 62.59 63.18 -0.65 267,778 244,759 -26,769
Oct19 190724 63.99 64.62 62.49 63.08 -0.67 180,628 366,183 +8,850
Nov19 190724 63.72 64.32 62.15 62.74 -0.69 113,367 221,607 -10,551
Dec19 190724 63.47 63.99 61.80 62.39 -0.70 140,825 304,088 +2,549
Jan20 190724 63.10 63.71 61.53 62.10 -0.69 26,819 134,375 +4,220
Feb20 190724 62.86 63.49 61.38 61.92 -0.65 12,122 75,475 -588
Mar20 190724 62.63 63.31 61.26 61.77 -0.61 16,076 67,287 +1,259
Apr20 190724 62.45 63.11 61.09 61.59 -0.58 5,327 42,501 +86
May20 190724 62.05 62.89 60.85 61.39 -0.57 4,024 42,461 -201
Jun20 190724 62.00 62.67 60.64 61.19 -0.55 28,610 150,909 -1,414
Jul20 190724 62.29 62.29 60.98 60.98 -0.55 830 64,648 +263
Aug20 190724 62.13 62.13 60.79 60.79 -0.54 1,346 41,371 -384
Sep20 190724 61.80 61.85 60.58 60.58 -0.54 1,732 37,267 -59
Oct20 190724 60.38 60.38 60.38 60.38 -0.54 595 20,508 -36
Total Volume and Open Interest 862,706 2,301,040 -19,143
Gas Oil(ICE)
Aug19 190724 592.00 597.00 580.25 592.50 +7.50 52,551 131,779 -5,510
Sep19 190724 592.25 599.25 582.50 594.75 +7.50 52,072 170,535 +3,046
Oct19 190724 594.00 601.00 584.50 596.75 +7.50 35,400 119,046 -506
Nov19 190724 592.25 599.25 583.00 595.00 +7.50 18,797 70,071 -357
Dec19 190724 590.25 596.50 580.25 592.25 +7.50 32,035 141,775 +799
Jan20 190724 588.25 594.25 579.25 590.75 +7.50 8,293 50,560 -448
Feb20 190724 586.25 592.25 578.75 589.25 +7.50 3,084 33,211 +349
Mar20 190724 585.50 591.00 577.25 587.50 +7.50 3,533 34,744 +209
Apr20 190724 583.50 589.25 574.50 585.50 +7.00 621 20,944 +175
May20 190724 582.00 587.50 574.00 583.75 +7.00 1,236 22,033 +204
Total Volume and Open Interest 223,659 1,004,260 -2,936
Ethanol(CBOT)
Aug19 190724 1.508 1.512 1.467 1.482 -0.018 129 387 -101
Sep19 190724 1.512 1.524 1.485 1.503 -0.013 192 479 +105
Oct19 190724 1.525 1.526 1.492 1.514 -0.014 4 100 +1
Nov19 190724 1.517 1.517 1.517 1.517 -0.014 0 8 +0
Dec19 190724 1.538 1.538 1.538 1.538 -0.019 0 20 +0
Jan20 190724 1.538 1.538 1.538 1.538 -0.019      
Feb20 190724 1.538 1.538 1.538 1.538 -0.019      
Mar20 190724 1.538 1.538 1.538 1.538 -0.019      
Total Volume and Open Interest 325 994 +5
WTI Crude Oil(ICE)
Sep19 190724 57.08 57.63 55.35 55.88 -0.89 48,617 105,124 -3,142
Oct19 190724 57.25 57.71 55.47 56.00 -0.85 40,579 56,496 +957
Nov19 190724 57.20 57.76 55.53 56.07 -0.82 20,143 47,457 +386
Dec19 190724 56.96 57.74 55.52 56.05 -0.80 33,968 121,819 +592
Jan20 190724 56.91 57.62 55.41 55.96 -0.77 5,949 25,060 +1,540
Feb20 190724 56.88 57.36 55.36 55.79 -0.75 2,201 11,091 -436
Mar20 190724 56.62 57.16 55.15 55.58 -0.71 1,160 18,024 +67
Apr20 190724 56.87 56.87 55.35 55.35 -0.69 269 7,675 -24
May20 190724 56.14 56.14 55.11 55.11 -0.67 182 7,762 +23
Jun20 190724 55.90 56.27 54.58 54.86 -0.68 5,730 64,599 -722
Jul20 190724 54.63 54.63 54.63 54.63 -0.66 123 6,177 -16
Aug20 190724 54.42 54.42 54.42 54.42 -0.64 22 5,674 -21
Sep20 190724 54.24 54.24 54.24 54.24 -0.62 15 10,698 +1
Oct20 190724 54.06 54.06 54.06 54.06 -0.60 0 5,788 +0
Nov20 190724 53.90 53.90 53.90 53.90 -0.59 4 5,234 +4
Dec20 190724 54.68 54.97 53.31 53.76 -0.58 6,145 68,479 +12
Total Volume and Open Interest 165,750 650,852 -896
US Dollar Index(ICE)
Sep19 190724 97.435 97.570 97.260 97.452 +0.035 6,901 39,462 +369
Dec19 190724 97.000 97.010 96.820 96.990 +0.027 30 1,267 +8
Mar20 190724 96.400 96.490 96.400 96.490 +0.027 1 72 -1
Total Volume and Open Interest 6,932 40,811 +376
Australian Dollar(CME)
Sep19 190724 70.17 70.17 69.84 69.87 -0.27 51,614 147,704 -656
Dec19 190724 70.24 70.24 70.03 70.04 -0.26 68 735 +1
Mar20 190724 70.20 70.20 70.19 70.19 -0.25 1 26 +0
Total Volume and Open Interest 55,025 150,156 -359
British Pound(CME)
Sep19 190724 124.70 125.53 124.56 125.10 +0.37 64,466 241,847 -1,370
Dec19 190724 125.13 125.95 125.09 125.56 +0.38 143 1,587 +43
Mar20 190724 126.16 126.16 126.05 126.05 +0.39 20 206 +16
Total Volume and Open Interest 67,040 246,028 -1,265
Canadian Dollar(CME)
Sep19 190724 76.24 76.31 76.12 76.16 -0.05 53,093 179,459 +1,083
Dec19 190724 76.27 76.37 76.21 76.25 -0.05 168 5,911 +91
Mar20 190724 76.34 76.35 76.33 76.33 -0.05 30 996 +26
Jun20 190724 76.46 76.46 76.37 76.37 -0.05 0 272 +0
Total Volume and Open Interest 57,086 189,194 +1,711
Japanese Yen(CME)
Sep19 190724 92.75 93.02 92.72 92.77 +0.03 77,873 134,237 +1,451
Dec19 190724 93.50 93.54 93.37 93.37 +0.04 50 428 -1
Mar20 190724 94.04 94.04 94.04 94.04 +0.04 0 141 +0
Total Volume and Open Interest 78,460 136,831 +1,524
Swiss Franc(CME)
Sep19 190724 102.00 102.16 101.75 101.94 -0.04 17,325 52,576 +343
Dec19 190724 102.77 102.91 102.60 102.77 -0.04 1 42 +0
Mar20 190724 103.64 103.68 103.54 103.64 -0.03 1 30 +0
Total Volume and Open Interest 17,327 52,656 +343
EuroFX(CME)
Sep19 190724 112.02 112.04 111.71 111.84 -0.15 116,579 515,510 -839
Dec19 190724 112.77 112.82 112.50 112.63 -0.14 365 4,906 +37
Mar20 190724 113.56 113.56 113.35 113.44 -0.15 9 7,877 +8
Total Volume and Open Interest 117,430 531,964 -783
Mexican Peso(CME)
Aug19 190724 522.00 522.00 522.00 522.00 +2.75      
Sep19 190724 516.75 520.25 516.38 519.63 +2.75 22,373 221,521 -1,432
Total Volume and Open Interest 22,373 222,040 -1,432
Brazilian Real(CME)
Aug19 190724 264.65 266.35 264.10 265.40 +0.30 1,354 22,798 +4
Sep19 190724 264.40 265.60 263.30 264.75 +0.35 178 7,173 +63
Oct19 190724 263.90 264.80 263.90 263.90 +0.30 0 2 +0
Nov19 190724 263.25 263.25 263.25 263.25 +0.35      
Total Volume and Open Interest 1,532 29,973 +67
30-Year T-Bonds(CBOT)
Sep19 190724 154~000 154~300 154~000 154~260 +0~170 174,829 920,700 +2,317
Dec19 190724 153~270 154~050 153~090 154~020 +0~170 582 9,894 +526
Mar20 190724 153~020 153~020 153~020 153~020 +0~170      
Total Volume and Open Interest 175,411 930,594 +2,843
10-Year T-Notes(CBOT)
Sep19 190724 127~090 127~215 127~085 127~165 +0~050 816,913 3,760,183 +9,641
Dec19 190724 127~230 128~040 127~230 127~305 +0~050 3,803 52,001 +2,851
Mar20 190724 127~305 127~305 127~305 127~305 +0~050      
Total Volume and Open Interest 820,716 3,812,184 +12,492
5-Year T-Notes(CBOT)
Sep19 190724 117~212 117~284 117~212 117~242 +0~012 545,181 4,416,996 +7,408
Dec19 190724 118~026 118~062 117~316 118~020 +0~010 8,613 103,622 +3,421
Mar20 190724 117~300 117~300 117~300 117~300 +0~010      
Total Volume and Open Interest 553,794 4,520,618 +10,829
2 Year T-Notes(CBOT)
Sep19 190724 107~111 107~133 107~106 107~114 +0~002 359,142 3,587,426 +18,121
Dec19 190724 107~184 107~192 107~174 107~176 +0~002 9,506 103,475 +2,221
Mar20 190724 107~176 107~176 107~176 107~176 +0~002      
Total Volume and Open Interest 368,648 3,690,901 +20,342
Eurodollars(CME)
Sep19 190724 97.855 97.875 97.855 97.865 +0.005 250,156 1,435,937 -16,754
Dec19 190724 97.955 97.980 97.955 97.960 unch 229,377 1,723,768 +25,953
Mar20 190724 98.170 98.205 98.170 98.185 +0.005 168,359 1,245,554 -4,868
Jun20 190724 98.280 98.320 98.275 98.295 +0.010 150,691 1,173,956 +10,684
Sep20 190724 98.350 98.390 98.345 98.365 +0.010 134,541 1,188,828 +3,873
Dec20 190724 98.355 98.390 98.345 98.365 +0.010 135,329 1,169,304 -14,153
Mar21 190724 98.385 98.430 98.380 98.400 +0.010 100,540 905,278 -10,275
Jun21 190724 98.365 98.410 98.365 98.380 +0.010 81,013 829,714 +7,664
Sep21 190724 98.350 98.395 98.345 98.365 +0.010 44,710 580,867 +545
Dec21 190724 98.310 98.355 98.310 98.330 +0.010 70,079 569,681 +9,916
Mar22 190724 98.295 98.345 98.295 98.315 +0.005 43,125 490,011 +2,162
Jun22 190724 98.265 98.315 98.265 98.285 +0.010 35,808 333,717 -6,099
Sep22 190724 98.235 98.285 98.235 98.260 +0.015 31,987 343,466 +1,546
Dec22 190724 98.200 98.250 98.200 98.225 +0.015 22,535 197,610 -260
Mar23 190724 98.175 98.225 98.175 98.200 +0.015 12,389 153,649 -1,068
Jun23 190724 98.135 98.185 98.135 98.165 +0.015 15,682 123,723 -3,950
Sep23 190724 98.100 98.155 98.100 98.135 +0.020 11,949 101,510 -1,156
Dec23 190724 98.065 98.110 98.060 98.095 +0.025 10,003 65,624 +315
Total Volume and Open Interest 1,627,792 13,098,502 +3,228
Ultra T-Bond(CBOT)
Sep19 190724 174~20 176~07 174~20 176~02 +0~30 69,645 1,154,023 +5,304
Dec19 190724 175~08 176~19 175~08 176~18 +0~30 0 13 +0
Mar20 190724 176~18 176~18 176~18 176~18 +0~30      
Total Volume and Open Interest 69,645 1,154,036 +5,304
Ultra 10-Yr T-Note(CBOT)
Sep19 190724 137~045 137~230 137~040 137~180 +0~090 94,256 769,535 -929
Dec19 190724 137~305 138~020 137~185 137~305 +0~090 5 23 +5
Mar20 190724 137~305 137~305 137~305 137~305 +0~090      
Total Volume and Open Interest 94,261 769,558 -924
30 Day Federal Funds(CBOT)
Jul19 190724 97.598 97.600 97.598 97.598 unch 17,194 300,410 -870
Aug19 190724 97.890 97.905 97.890 97.895 +0.005 101,635 519,434 +11,630
Sep19 190724 97.965 97.975 97.960 97.965 +0.005 21,513 154,607 -101
Oct19 190724 98.070 98.090 98.065 98.080 +0.010 69,575 351,882 +13,612
Nov19 190724 98.180 98.205 98.175 98.190 +0.010 33,467 195,936 -1,597
Dec19 190724 98.240 98.270 98.235 98.250 +0.010 10,686 96,285 +639
Total Volume and Open Interest 332,750 2,227,679 +23,247
Japanese Govt Bonds(SGX)
Sep19 190724 153.71 153.77 153.65 153.73 +0.01 510 17,761 -40
Dec19 190724 153.73 153.73 153.73 153.73 +0.01      
Mar20 190724 153.73 153.73 153.73 153.73 +0.01      
Total Volume and Open Interest 510 17,761 -40
Euro-Buxl(EUREX)
Sep19 190724 203.76 206.14 203.62 205.68 +1.50 31,228 240,346 -4,391
Dec19 190724 204.12 204.12 204.12 204.12 +1.48 0 9,243 +0
Mar20 190724 202.68 202.68 202.68 202.68 +1.50      
Total Volume and Open Interest 31,228 249,589 -4,391
Euro-Bund(EUREX)
Sep19 190724 173.78 174.51 173.74 174.30 +0.39 408,711 1,658,302 +23,338
Dec19 190724 171.25 171.71 171.24 171.55 +0.38 1,607 20,117 +1,152
Mar20 190724 173.30 173.30 173.30 173.30 +0.39 1 4 +1
Total Volume and Open Interest 410,319 1,678,423 +24,491
Euro-Bobl(EUREX)
Sep19 190724 134.80 135.00 134.76 134.87 +0.05 209,567 1,256,696 -42,146
Dec19 190724 135.15 135.15 135.14 135.14 +0.05 0 56 +0
Mar20 190724 136.67 136.67 136.67 136.67 +0.05 0 3 +0
Total Volume and Open Interest 209,567 1,256,755 -42,146
Euro-Schatz(EUREX)
Sep19 190724 112.33 112.39 112.32 112.33 unch 129,933 1,594,326 -20,037
Dec19 190724 112.37 112.37 112.37 112.37 unch 0 502 +0
Mar20 190724 112.29 112.29 112.29 112.29 unch      
Total Volume and Open Interest 129,933 1,594,828 -20,037
3-Mth Euribor(EUREX)
Sep19 190724 100.470 100.470 100.470 100.470 +0.005 0 1,954 -50
Dec19 190724 100.525 100.525 100.525 100.525 +0.015 100 1,835 +50
Mar20 190724 100.550 100.550 100.550 100.550 unch 50 712 +0
Total Volume and Open Interest 151 7,537 +1
Long Gilt(LIFFE)
Sep19 190724 131~31 132~10 131~28 132~06 +0~04 146,158 658,716 +14,106
Dec19 190724 131~08 131~08 131~08 131~08 +0~04 0 100 +0
Total Volume and Open Interest 146,158 658,816 +14,106
3-Mth Short Sterling(LIFFE)
Sep19 190724 99.25 99.25 99.23 99.24 -0.01 35,184 592,010 -9,516
Dec19 190724 99.30 99.32 99.29 99.30 -0.00 24,999 735,151 +1,531
Mar20 190724 99.39 99.41 99.39 99.39 +0.00 25,074 511,986 +2,219
Jun20 190724 99.42 99.44 99.41 99.42 unch 24,978 492,616 +5,346
Sep20 190724 99.42 99.44 99.41 99.42 unch 47,836 520,986 +623
Dec20 190724 99.39 99.42 99.38 99.39 -0.00 24,648 370,524 -1,285
Total Volume and Open Interest 319,717 4,183,055 +2,998
3-Mth Euribor(LIFFE)
Sep19 190724 100.465 100.475 100.460 100.470 +0.010 50,318 601,767 +4,565
Dec19 190724 100.515 100.525 100.510 100.525 +0.010 48,214 577,918 -59
Mar20 190724 100.545 100.560 100.535 100.550 +0.005 54,410 402,024 -5,242
Total Volume and Open Interest 559,016 4,493,686 +5,290
3-Mth Aus T-Bills(SFE)
Sep19 190724 98.88 98.94 98.88 98.94 +0.06 19,095 232,503 -1,081
Dec19 190724 98.98 99.03 98.97 99.03 +0.05 18,892 363,468 -5,868
Mar20 190724 99.06 99.12 99.06 99.11 +0.05 6,718 275,503 -2,978
Jun20 190724 99.08 99.14 99.08 99.13 +0.04 8,588 234,001 -1,075
Sep20 190724 99.07 99.12 99.07 99.12 +0.05 4,630 159,297 -781
Dec20 190724 99.04 99.10 99.04 99.09 +0.05 4,624 111,015 -101
Mar21 190724 99.03 99.08 99.03 99.08 +0.05 792 61,342 -153
Jun21 190724 99.01 99.06 99.01 99.06 +0.05 478 31,364 +136
Sep21 190724 99.00 99.04 99.00 99.04 +0.04 29 2,667 +29
Dec21 190724 98.95 98.99 98.95 98.99 +0.03 4 3,342 +3
Total Volume and Open Interest 63,850 1,475,594 -11,869
10-Year Aus T-Bonds(SFE)
Sep19 190724 98.68 98.71 98.66 98.70 +0.02 80,598 1,314,476 -4,517
Dec19 190724 98.70 98.70 98.70 98.70 +0.02 0 184 +0
Total Volume and Open Interest 80,598 1,314,660 -4,517
3-Year Aus T-Bonds(SFE)
Sep19 190724 99.10 99.14 99.08 99.14 +0.04 90,095 1,279,405 -5,510
Dec19 190724 99.17 99.17 99.17 99.17 +0.04      
Total Volume and Open Interest 90,095 1,279,405 -5,510
Gold(CMX)
Aug19 190724 1418.6 1430.0 1416.7 1423.6 +1.9 255,354 276,220 -13,961
Oct19 190724 1424.9 1436.6 1423.4 1430.2 +2.0 5,041 28,276 +2,311
Dec19 190724 1431.0 1442.9 1429.4 1436.5 +2.0 31,805 248,896 +10,123
Feb20 190724 1436.0 1448.6 1436.0 1442.7 +2.1 1,004 44,252 +356
Apr20 190724 1441.2 1452.4 1441.2 1447.6 +2.1 338 15,138 +274
Jun20 190724 1445.4 1457.1 1445.4 1452.1 +2.1 613 13,599 +133
Aug20 190724 1455.3 1456.4 1455.3 1456.4 +2.1 0 1,108 +0
Oct20 190724 1460.1 1460.1 1460.1 1460.1 +2.1 2 114 +2
Dec20 190724 1467.2 1467.2 1462.1 1462.9 +2.1 0 2,389 +0
Feb21 190724 1471.4 1471.4 1466.4 1466.4 +2.1 0 21 +0
Apr21 190724 1469.7 1469.7 1469.7 1469.7 +2.1      
Jun21 190724 1473.2 1473.2 1473.2 1473.2 +2.1 0 698 +0
Total Volume and Open Interest 294,967 632,506 -507
Silver(CMX)
Jul19 190724 1630.0 1655.4 1630.0 1655.4 +14.9 161 399 +77
Sep19 190724 1643.5 1668.0 1635.0 1662.6 +15.0 98,270 160,025 +1,521
Dec19 190724 1655.0 1680.0 1647.5 1675.0 +15.3 2,552 43,338 +294
Mar20 190724 1662.5 1691.0 1660.5 1686.7 +15.3 628 22,252 +313
May20 190724 1682.0 1696.5 1666.5 1692.8 +15.5 46 3,277 +30
Jul20 190724 1698.6 1699.5 1672.5 1698.6 +15.4 288 1,589 -51
Sep20 190724 1705.1 1705.1 1705.1 1705.1 +15.4 50 186 +50
Total Volume and Open Interest 102,420 232,877 +2,247
Platinum(NYMEX)
Jul19 190724 875.2 875.2 875.2 875.2 +19.4 12 63 +11
Oct19 190724 860.4 882.4 858.9 881.1 +19.5 11,866 73,559 -511
Jan20 190724 868.1 886.9 866.6 886.2 +19.5 60 2,819 +29
Apr20 190724 876.6 891.7 876.6 891.2 +19.6 9 639 +9
Total Volume and Open Interest 11,967 77,223 -451
Palladium(NYMEX)
Sep19 190724 1523.50 1540.00 1518.00 1538.50 +19.90 2,875 22,620 -46
Dec19 190724 1516.40 1538.00 1516.40 1536.00 +19.50 71 2,241 +2
Mar20 190724 1532.00 1532.10 1532.00 1532.10 +19.80 6 290 +2
Total Volume and Open Interest 2,952 25,154 -42
Copper(CMX)
Jul19 190724 269.85 270.70 269.45 270.40 +1.00 639 1,244 -364
Sep19 190724 270.60 272.05 269.80 271.20 +1.20 66,570 147,587 -1,817
Dec19 190724 270.90 272.75 270.70 272.10 +1.25 11,924 61,792 +1,295
Mar20 190724 271.65 273.55 271.65 272.90 +1.30 3,902 33,045 +468
May20 190724 273.80 273.80 273.40 273.65 +1.35 698 3,389 +145
Total Volume and Open Interest 86,152 263,935 +7
E-mini DJIA Index(CBOT)
Sep19 190724 27306 27346 27175 27237 -87 144,409 94,333 -350
Dec19 190724 27296 27330 27174 27229 -88 38 385 -1
Mar20 190724 27251 27251 27214 27251 -87 0 2 +0
Jun20 190724 27251 27251 27251 27251 -88      
Total Volume and Open Interest 144,447 94,720 -351
S & P 500(CME)
Sep19 190724 3006.50 3022.00 2996.60 3021.60 +13.60 1,060 29,199 +570
Dec19 190724 3024.50 3024.50 3024.50 3024.50 +13.50 0 7 +0
Mar20 190724 3028.00 3028.00 3028.00 3028.00 +13.40      
Jun20 190724 3027.70 3027.70 3027.70 3027.70 +13.60      
Total Volume and Open Interest 1,060 29,206 +570
S & P 500 E-Mini(CME)
Sep19 190724 3003.00 3022.00 2996.00 3021.50 +13.50 1,098,399 2,578,540 -2,466
Dec19 190724 3007.00 3024.75 2999.25 3024.50 +13.50 6,604 37,450 +2,644
Mar20 190724 3010.00 3028.00 3004.00 3028.00 +13.50 26 5,853 +21
Jun20 190724 3027.75 3027.75 3011.00 3027.75 +13.75 0 1,464 +0
Total Volume and Open Interest 1,105,030 2,623,308 +200
NASDAQ 100 E-Mini(CME)
Sep19 190724 7944.00 8051.75 7925.25 8038.00 +54.25 355,209 225,055 +1,804
Dec19 190724 7967.00 8072.00 7950.00 8061.00 +54.25 208 1,055 +21
Mar20 190724 8086.25 8087.25 7978.75 8086.25 +55.00 0 29 +0
Total Volume and Open Interest 355,417 226,149 +1,825
S&P Midcap 400(CME) e-Mini
Sep19 190724 1955.00 1988.40 1951.80 1986.80 +27.70 9,011 64,615 -126
Dec19 190724 1989.50 1989.50 1955.40 1989.50 +27.70 0 103 +0
Mar20 190724 1994.10 1994.10 1994.10 1994.10 +27.90      
Total Volume and Open Interest 9,011 64,718 -126
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190724 14.85 15.05 14.25 14.38 -0.40 86,018 242,711 -8,156
Sep19 190724 16.20 16.25 15.65 15.83 -0.30 44,549 77,011 +750
Oct19 190724 16.55 16.61 16.10 16.23 -0.29 16,968 34,564 -319
Total Volume and Open Interest 171,850 431,740 -9,557
S & P 600(CME)
Sep19 190724 963.40 963.40 963.40 963.40 +16.20 0 941 +0
Dec19 190724 964.00 964.00 964.00 964.00 +16.20      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190724 1555.40 1585.90 1550.60 1584.20 +26.90 94,587 434,014 +5,580
Dec19 190724 1554.50 1588.00 1553.30 1586.60 +27.00 34 325 +4
Mar20 190724 1590.00 1590.00 1590.00 1590.00 +26.30      
Total Volume and Open Interest 94,621 434,339 +5,584
Nikkei 225(CME)
Sep19 190724 21690 21750 21605 21745 +45 5,164 25,187 +46
Dec19 190724 21510 21605 21470 21605 +45 2 1,124 +0
Total Volume and Open Interest 5,166 26,311 +46
Nikkei 225(SGX)
Sep19 190724 21590 21720 21585 21680 +95 78,697 135,368 -1,471
Dec19 190724 21495 21520 21485 21520 +95 14 4,851 +11
Mar20 190724 21475 21475 21475 21475 +95 0 400 +0
Total Volume and Open Interest 79,247 161,659 -1,068
Nikkei 225 Mini(JPX)
Sep19 190724 21605 21720 21580 21670 +70 754,480 376,859 -5,138
Dec19 190724 21425 21540 21400 21490 +80 11,701 9,316 +44
Mar20 190724 21350 21470 21330 21440 +90 111 1,885 +4
Total Volume and Open Interest 800,296 413,506 -5,422
Nikkei 225(JPX)
Sep19 190724 21600 21720 21580 21670 +70 58,222 235,198 +1,092
Dec19 190724 21420 21540 21420 21490 +80 414 40,702 +25
Mar20 190724 21380 21440 21350 21440 +90 0 8,943 -200
Total Volume and Open Interest 58,636 358,163 +982
Nikkei 225(CME) Yen
Sep19 190724 21685 21750 21600 21745 +50 24,657 54,296 +444
Dec19 190724 21560 21560 21450 21560 +45 16 1,128 +15
Mar20 190724 21650 21650 21650 21650 +60      
Total Volume and Open Interest 24,673 55,427 +459
Nikkei 225(CME) e-Mini Yen
Sep19 190724 21750 21750 21650 21750 +50      
Dec19 190724 21560 21560 21560 21560 +40      
Mar20 190724 21650 21650 21650 21650 +60      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190724 5620.0 5631.5 5580.5 5604.0 -13.5 67,236 309,899 -9,842
Sep19 190724 5613.5 5628.0 5579.5 5601.0 -13.5 335 23,470 +156
Oct19 190724 5592.0 5592.0 5592.0 5592.0 -12.5      
Total Volume and Open Interest 67,571 398,879 -9,686
Hang Seng Index(HKFE)
Jul19 190724 28476 28774 28441 28536 +77 216,569 106,545 -1,018
Aug19 190724 28430 28732 28403 28503 +78 2,223 3,784 +810
Sep19 190724 28361 28659 28331 28422 +74 670 13,811 +42
Total Volume and Open Interest 219,558 136,371 -168
DAX(EUREX)
Sep19 190724 12510.0 12571.5 12466.0 12520.0 +24.0 85,924 111,076 -3,438
Dec19 190724 12506.5 12520.0 12466.0 12502.5 +24.0 13 1,303 -14
Mar20 190724 12487.5 12487.5 12487.5 12487.5 +24.0 4 31 +2
Total Volume and Open Interest 85,941 112,410 -3,450
Mini-DAX(EUREX)
Sep19 190724 12515.0 12569.0 12466.0 12520.0 +24.0 31,169 11,563 -1,183
Dec19 190724 12501.0 12548.0 12467.0 12502.5 +24.0 21 244 -13
Mar20 190724 12487.5 12487.5 12487.5 12487.5 +24.0 0 3 +0
Total Volume and Open Interest 31,190 11,810 -1,196
DJ EuroSTOXX 50(EUREX)
Sep19 190724 3531 3541 3514 3528 -3 638,105 3,716,561 -106,510
Dec19 190724 3517 3523 3502 3511 -3 99 296,111 -4
Mar20 190724 3488 3502 3488 3496 -3 9 46,782 +7
Total Volume and Open Interest 638,213 4,084,733 -106,507
Swiss Market Index(EUREX)
Sep19 190724 9963 9963 9852 9889 -76 25,461 186,844 -3,821
Dec19 190724 9916 9928 9865 9865 -76 2 930 +1
Mar20 190724 9754 9754 9754 9754 -76 40 112 +40
Total Volume and Open Interest 25,503 187,886 -3,780
FT-SE 100(EURONEXT)
Sep19 190724 7502.50 7503.50 7410.00 7443.50 -61.00 64,370 786,136 +361
Dec19 190724 7405.00 7405.00 7405.00 7405.00 -61.50 26 4,333 -14
Mar20 190724 7337.00 7337.00 7337.00 7337.00 -62.00 0 1 +0
Total Volume and Open Interest 64,396 790,470 +347
SPI 200(SFE)
Sep19 190724 6660.0 6720.0 6656.0 6716.0 +58.0 35,329 397,305 -1,254
Dec19 190724 6699.0 6699.0 6699.0 6699.0 +58.0 0 2,604 +0
Mar20 190724 6629.0 6629.0 6629.0 6629.0 +58.0      
Total Volume and Open Interest 35,334 401,829 -4,678
FTSE MIB(ISE)
Sep19 190724 21995.00 22115.00 21920.00 22064.00 +102.00 18,649 110,439 -7,042
Dec19 190724 21825.00 21960.00 21815.00 21927.00 +102.00 48 581 +11
Mar20 190724 21817.00 21817.00 21817.00 21817.00 +102.00 8 20 +6
Total Volume and Open Interest 18,713 111,048 -7,017
KOSPI 200(KFE)
Sep19 190724 273.65 274.05 273.65 274.05 -2.40 170,539 297,843 -3,474
Dec19 190724 276.90 277.15 273.70 274.05 -2.65 319 45,488 +182
Mar20 190724 263.65 272.70 263.65 272.70 -1.15 0 2,701 +0
Total Volume and Open Interest 170,859 376,716 -3,292
GSCI(CME)
Aug19 190724 423.65 423.75 415.50 418.15 -1.55 106 13,186 +34
Sep19 190724 418.30 423.15 418.30 418.30 -1.55      
Oct19 190724 410.40 421.35 410.40 410.40 -1.55      
Total Volume and Open Interest 106 13,186 +34
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