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 Thu July 25, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190725 891.00 896.00 881.00 882.50 -8.50 25,780 87,460 -2,518
Sep19 190725 895.75 901.25 886.25 887.75 -8.50 15,231 50,874 +2,534
Nov19 190725 908.50 913.50 898.00 899.75 -8.50 80,606 328,875 +483
Jan20 190725 921.00 926.25 911.25 913.25 -8.00 12,682 84,172 +585
Mar20 190725 931.00 935.75 922.25 924.50 -6.50 4,326 56,723 -597
May20 190725 940.25 945.00 932.00 934.50 -6.00 1,857 20,314 -154
Jul20 190725 949.00 953.75 941.75 943.75 -5.50 4,158 21,246 +589
Aug20 190725 947.25 953.00 946.50 946.50 -5.00 11 1,443 -4
Sep20 190725 943.50 951.00 943.00 943.50 -4.75 3 611 -1
Nov20 190725 949.50 954.00 943.25 944.75 -4.50 1,288 14,193 -104
Jan21 190725 951.25 958.00 950.25 951.25 -4.50 0 231 +0
Mar21 190725 954.75 961.00 954.25 954.75 -5.00 0 57 +0
May21 190725 961.00 961.00 961.00 961.00 -5.00 0 38 +0
Jul21 190725 967.50 973.00 967.50 967.50 -4.50 0 45 +0
Total Volume and Open Interest 145,942 666,535 +813
Soybean Meal(CBOT)
Aug19 190725 306.00 306.70 303.00 303.90 -2.40 29,175 41,564 -2,307
Sep19 190725 307.70 308.50 304.70 305.50 -2.50 18,626 69,603 +3,369
Oct19 190725 309.20 310.20 306.10 307.00 -2.70 7,172 36,428 +454
Dec19 190725 312.40 313.30 308.90 309.80 -3.00 37,218 177,600 +3,110
Jan20 190725 314.30 315.10 310.90 311.70 -3.00 4,892 41,025 +1,609
Mar20 190725 317.10 318.20 314.20 315.00 -2.70 3,694 45,202 +1,489
May20 190725 320.60 320.90 317.30 318.10 -2.50 1,276 15,379 -275
Jul20 190725 323.40 323.70 320.50 321.20 -2.30 358 9,942 +81
Aug20 190725 322.90 323.10 321.60 322.10 -2.50 180 4,031 +21
Sep20 190725 323.80 324.70 322.30 322.80 -2.50 78 2,808 +39
Total Volume and Open Interest 102,772 452,806 +7,631
Soybean Oil(CBOT)
Aug19 190725 28.30 28.61 28.26 28.27 -0.03 21,183 38,747 -1,903
Sep19 190725 28.43 28.75 28.39 28.41 -0.02 15,374 45,441 -635
Oct19 190725 28.56 28.84 28.51 28.54 -0.01 6,053 24,061 +963
Dec19 190725 28.80 29.11 28.77 28.79 -0.01 35,863 206,890 +189
Jan20 190725 29.06 29.34 29.01 29.04 -0.01 3,393 48,774 +787
Mar20 190725 29.34 29.61 29.28 29.30 -0.02 1,739 42,203 +30
May20 190725 29.70 29.95 29.63 29.64 -0.01 513 17,073 +22
Jul20 190725 30.03 30.25 29.96 29.98 unch 172 13,253 +63
Aug20 190725 30.16 30.36 30.08 30.08 -0.01 2 1,970 +1
Sep20 190725 30.27 30.43 30.16 30.16 -0.02 0 2,171 +0
Total Volume and Open Interest 84,369 448,165 -477
Canola(WCE)
Nov19 190725 448.1 452.2 448.1 448.9 -1.3 9,576 120,556 +319
Jan20 190725 458.2 459.6 455.8 456.2 -1.3 1,155 22,118 +186
Mar20 190725 465.6 466.3 463.1 463.4 -1.2 165 4,203 -42
May20 190725 471.7 471.7 468.5 468.9 -1.2 76 1,334 +24
Jul20 190725 474.7 476.8 473.0 473.7 -1.0 90 1,845 +10
Total Volume and Open Interest 11,095 150,869 +504
Corn(CBOT)
Sep19 190725 424.00 425.75 418.00 418.50 -5.50 131,110 527,298 -1,474
Dec19 190725 430.75 432.50 426.50 427.50 -3.25 175,274 745,363 -5,356
Mar20 190725 439.75 441.25 436.00 437.25 -2.50 43,762 221,784 +743
May20 190725 442.50 445.00 440.25 441.50 -2.00 9,728 57,629 +1,788
Jul20 190725 446.75 448.25 443.50 444.75 -1.75 9,347 107,682 -342
Sep20 190725 424.50 425.50 421.75 422.00 -2.00 1,558 22,679 +673
Dec20 190725 418.25 419.00 416.75 417.75 -0.25 6,818 91,054 +1,314
Mar21 190725 427.50 428.50 426.50 427.25 -0.25 254 3,428 +97
May21 190725 434.25 434.25 432.50 433.00 -0.50 1 619 -1
Jul21 190725 436.75 438.25 436.75 437.25 -0.25 39 1,853 +1
Total Volume and Open Interest 377,969 1,783,259 -2,511
Wheat(CBOT)
Sep19 190725 497.75 507.50 492.25 499.50 +1.75 57,807 178,274 +570
Dec19 190725 505.00 515.00 500.75 507.25 +0.50 26,211 114,856 +1,380
Mar20 190725 516.50 524.75 512.00 518.25 -0.25 12,976 45,486 +1,011
May20 190725 523.25 530.00 518.50 523.75 -1.00 1,920 11,230 +294
Jul20 190725 524.75 531.00 519.75 525.00 -1.50 1,401 21,946 +88
Sep20 190725 528.00 537.25 526.75 532.00 -1.50 224 2,893 +50
Total Volume and Open Interest 100,888 382,577 +3,347
Wheat(KCBT)
Sep19 190725 439.50 450.00 436.00 437.50 -2.00 30,071 153,357 -540
Dec19 190725 455.50 466.25 452.75 455.00 -0.75 14,724 76,883 +637
Mar20 190725 471.75 482.25 469.50 472.00 -1.00 5,250 31,952 -274
May20 190725 481.50 492.25 481.00 483.25 -1.00 931 9,976 +49
Jul20 190725 488.75 497.00 487.25 488.75 -1.50 752 9,299 -118
Sep20 190725 502.75 509.00 500.00 501.50 -2.00 58 2,649 -1
Dec20 190725 520.25 528.75 520.25 521.25 -2.75 88 1,916 -1
Total Volume and Open Interest 51,874 286,207 -248
Wheat(MGE)
Sep19 190725 522.00 526.50 520.50 523.00 +0.75 4,149 28,590 +863
Dec19 190725 536.00 539.50 534.50 536.50 +0.50 1,782 19,178 +778
Mar20 190725 551.00 553.50 549.75 550.50 +0.25 874 6,860 +343
May20 190725 558.75 559.50 558.75 559.50 +0.25 164 2,815 -1
Jul20 190725 569.00 569.00 568.00 568.00 +0.25 136 813 +68
Sep20 190725 574.25 576.00 574.00 576.00 +1.25 102 1,158 +81
Total Volume and Open Interest 7,213 59,551 +2,131
Oats(CBOT)
Sep19 190725 266.50 267.75 262.50 263.50 -1.25 67 1,028 -6
Dec19 190725 266.50 270.00 266.00 267.50 +1.75 370 3,583 -74
Mar20 190725 272.50 272.50 270.50 272.00 +2.25 4 188 +1
May20 190725 271.00 271.00 271.00 271.00 +2.25 0 1 +0
Total Volume and Open Interest 441 4,800 -79
Rough Rice(CBOT)
Sep19 190725 12.03 12.15 12.03 12.13 +0.09 335 6,457 +76
Nov19 190725 12.21 12.32 12.21 12.30 +0.10 44 667 +27
Jan20 190725 12.40 12.46 12.40 12.46 +0.10 2 11 +2
Mar20 190725 12.47 12.47 12.47 12.47 +0.10      
Total Volume and Open Interest 381 7,135 +105
Live Cattle(CME)
Aug19 190725 108.900 109.330 108.550 108.650 -0.250 7,854 46,830 -1,940
Oct19 190725 109.950 110.550 109.580 109.900 unch 16,730 149,749 +1,874
Dec19 190725 114.300 114.930 114.100 114.350 +0.050 8,066 61,436 +141
Feb20 190725 118.100 118.400 117.785 117.980 -0.120 5,318 36,548 +485
Apr20 190725 119.550 119.980 119.430 119.650 -0.080 2,181 16,039 -43
Jun20 190725 113.000 113.250 112.680 112.930 -0.150 853 9,541 +5
Total Volume and Open Interest 41,153 323,342 +541
Feeder Cattle(CME)
Aug19 190725 142.750 143.700 142.380 142.800 -0.030 3,281 13,349 -504
Sep19 190725 142.900 143.685 142.550 143.235 +0.355 3,411 12,457 +449
Oct19 190725 142.850 143.630 142.500 143.285 +0.250 1,769 8,267 +40
Nov19 190725 142.700 143.435 142.400 143.130 +0.230 777 4,823 +36
Jan20 190725 141.185 141.685 140.700 141.350 +0.020 596 5,784 +12
Mar20 190725 140.285 140.485 139.535 140.000 -0.250 115 2,434 +40
Apr20 190725 140.450 140.700 139.985 140.500 +0.170 21 231 +7
Total Volume and Open Interest 9,975 47,437 +81
Lean Hogs(CME)
Aug19 190725 87.230 87.500 85.550 85.950 -0.600 14,535 28,908 -2,809
Oct19 190725 81.200 81.480 77.950 78.650 -2.200 22,153 100,707 +773
Dec19 190725 79.330 79.680 76.750 77.350 -1.900 14,554 61,337 +612
Feb20 190725 82.785 83.000 80.535 81.385 -1.345 9,336 41,592 +1,781
Apr20 190725 85.300 85.650 83.650 84.535 -0.765 4,419 29,662 +609
May20 190725 88.900 88.900 87.550 87.750 -0.650 55 580 +2
Jun20 190725 91.850 92.200 90.635 91.535 -0.395 3,505 13,755 +798
Jul20 190725 91.400 91.600 90.150 90.980 -0.305 906 3,097 +284
Total Volume and Open Interest 69,921 282,567 +2,257
Class III Milk(CME)
Jul19 190725 17.46 17.47 17.46 17.46 +0.05 127 3,871 +20
Aug19 190725 17.78 17.81 17.66 17.69 -0.02 364 3,443 +40
Sep19 190725 18.09 18.09 17.92 17.96 -0.06 144 3,264 +4
Oct19 190725 18.01 18.02 17.91 17.94 -0.02 48 2,447 -3
Nov19 190725 17.82 17.85 17.75 17.76 unch 100 2,137 -61
Dec19 190725 17.41 17.46 17.36 17.37 unch 50 1,968 +4
Jan20 190725 17.04 17.07 16.95 16.97 -0.08 30 811 +2
Feb20 190725 16.87 16.91 16.82 16.82 -0.07 14 646 +3
Mar20 190725 16.86 16.88 16.77 16.80 -0.07 6 667 -1
Apr20 190725 16.89 16.89 16.85 16.85 -0.04 1 406 +1
May20 190725 16.94 16.94 16.90 16.92 -0.09 1 482 +0
Jun20 190725 17.05 17.05 16.99 17.01 -0.07 2 524 +1
Jul20 190725 17.17 17.17 17.12 17.12 -0.13 0 217 +0
Total Volume and Open Interest 893 21,509 +13
Cocoa(ICE)
Sep19 190725 2463 2470 2423 2434 -29 16,184 98,252 +40
Dec19 190725 2513 2516 2476 2488 -24 10,724 74,727 +1,925
Mar20 190725 2519 2519 2481 2495 -20 3,728 45,376 -252
May20 190725 2514 2516 2480 2493 -18 1,096 23,435 +198
Jul20 190725 2481 2507 2478 2488 -14 629 9,933 +51
Sep20 190725 2500 2500 2472 2483 -10 710 7,326 +65
Dec20 190725 2467 2473 2455 2466 -6 493 21,103 -12
Total Volume and Open Interest 33,955 287,243 +2,032
Coffee "C"(ICE)
Sep19 190725 101.35 101.65 100.30 100.65 -0.35 26,101 116,246 -643
Dec19 190725 105.00 105.30 104.00 104.35 -0.35 13,625 65,135 -1,238
Mar20 190725 108.75 108.95 107.75 108.05 -0.35 4,587 34,916 +889
May20 190725 110.95 111.25 110.10 110.40 -0.30 3,454 24,656 +138
Jul20 190725 113.15 113.35 112.20 112.50 -0.30 1,373 7,891 +315
Sep20 190725 115.60 115.60 114.20 114.50 -0.30 521 6,382 +30
Total Volume and Open Interest 50,265 271,196 -335
Orange Juice(ICE)
Sep19 190725 104.00 104.30 103.25 104.15 +0.25 461 15,085 -5
Nov19 190725 106.15 107.15 106.15 106.90 +0.05 79 2,234 +10
Jan20 190725 110.25 110.25 110.25 110.25 +0.25 17 917 +10
Mar20 190725 113.25 113.25 113.25 113.25 +0.25 7 426 +0
May20 190725 116.30 116.30 116.30 116.30 +0.20 7 453 +0
Jul20 190725 119.15 119.15 119.15 119.15 +0.20 9 218 +8
Total Volume and Open Interest 580 19,463 +23
Sugar #11(ICE)
Oct19 190725 12.12 12.20 11.93 12.00 -0.06 107,466 501,842 +4,062
Mar20 190725 13.09 13.15 12.94 12.98 -0.05 39,742 260,427 -461
May20 190725 13.22 13.27 13.06 13.10 -0.05 11,996 63,448 +1,837
Jul20 190725 13.35 13.40 13.19 13.23 -0.05 7,377 50,724 +1,047
Oct20 190725 13.52 13.56 13.42 13.43 -0.04 3,833 38,816 +655
Mar21 190725 14.06 14.08 13.94 13.95 -0.05 1,403 22,803 +125
May21 190725 14.06 14.06 13.94 13.94 -0.05 104 3,831 +33
Jul21 190725 14.06 14.06 13.93 13.93 -0.05 15 3,315 +3
Total Volume and Open Interest 171,941 947,290 +7,306
London Cocoa(LCE)
Sep19 190725 1846 1851 1825 1843 +1 3,400 81,295 -926
Dec19 190725 1888 1893 1865 1880 -3 2,984 72,417 -42
Mar20 190725 1886 1888 1864 1877 -4 3,476 63,834 +590
May20 190725 1882 1884 1861 1875 -2 969 28,826 +116
Jul20 190725 1873 1874 1853 1867 -1 628 22,174 -109
Sep20 190725 1862 1862 1845 1859 +1 742 17,197 +390
Dec20 190725 1825 1840 1825 1840 +2 506 15,798 +117
Total Volume and Open Interest 13,265 307,109 +315
London Sugar(LCE)
Oct19 190725 321.80 323.70 319.00 320.00 -1.20 11,307 55,979 +1,538
Dec19 190725 331.00 334.20 329.50 330.50 -1.00 4,433 24,385 +687
Mar20 190725 343.00 345.10 340.80 341.70 -0.70 1,415 15,354 -44
May20 190725 351.40 351.40 347.80 348.50 -0.90 566 4,655 -158
Aug20 190725 360.00 360.00 355.70 356.60 -1.50 255 2,647 -6
Total Volume and Open Interest 18,139 104,385 +2,166
Cotton(ICE)
Oct19 190725 63.98 64.30 63.60 63.81 -0.08 10 237 -1
Dec19 190725 64.20 64.68 63.97 64.19 -0.13 11,495 138,111 -1,974
Mar20 190725 64.98 65.40 64.87 65.15 +0.03 2,509 35,604 +357
May20 190725 65.80 66.15 65.71 65.91 +0.02 374 4,644 +120
Jul20 190725 66.56 66.84 66.47 66.62 -0.01 239 5,271 +54
Oct20 190725 65.93 65.93 65.93 65.93 -0.10      
Total Volume and Open Interest 14,912 196,611 -1,365
Lumber(CME)
Sep19 190725 346.9 353.4 336.9 340.1 -3.4 460 2,114 +10
Nov19 190725 348.6 353.3 339.2 341.3 -1.4 120 442 +24
Jan20 190725 350.1 350.1 350.1 350.1 +2.2 8 48 +3
Mar20 190725 355.9 355.9 355.9 355.9 +2.2      
Total Volume and Open Interest 588 2,605 +37
Crude Oil(NYM)
Sep19 190725 55.90 56.99 55.81 56.02 +0.14 521,876 431,404 -6,897
Oct19 190725 56.00 57.11 55.94 56.16 +0.16 64,909 177,886 +6,886
Nov19 190725 56.06 57.15 56.00 56.26 +0.19 34,162 135,901 +1,513
Dec19 190725 56.08 57.10 56.00 56.27 +0.22 60,205 298,962 -1,302
Jan20 190725 55.93 56.96 55.93 56.20 +0.24 20,182 111,687 +5,415
Feb20 190725 55.78 56.63 55.78 56.04 +0.25 6,408 52,794 +922
Mar20 190725 55.64 56.47 55.60 55.84 +0.26 9,602 58,083 -78
Apr20 190725 55.43 56.01 55.40 55.60 +0.25 2,295 38,383 +117
May20 190725 55.85 55.91 55.19 55.38 +0.27 848 39,002 +13
Jun20 190725 54.81 55.70 54.74 55.13 +0.27 15,111 145,136 -426
Jul20 190725 55.05 55.24 54.86 54.90 +0.27 947 32,957 +95
Aug20 190725 54.68 54.68 54.68 54.68 +0.26 303 26,121 -130
Sep20 190725 54.49 54.49 54.49 54.49 +0.25 1,230 44,046 +296
Oct20 190725 54.31 54.32 54.31 54.31 +0.25 238 28,296 +49
Nov20 190725 54.15 54.16 54.15 54.15 +0.25 264 22,930 +24
Dec20 190725 53.64 54.50 53.64 54.01 +0.25 16,962 156,816 +604
Total Volume and Open Interest 763,976 2,053,433 +8,105
e-miNY Crude Oil(NYM)
Sep19 190725 55.950 56.975 55.800 56.025 +0.150 22,880 2,526 +300
Oct19 190725 56.100 57.100 55.950 56.150 +0.150 332 275 +17
Nov19 190725 56.275 57.075 56.100 56.250 +0.175 16 361 +1
Dec19 190725 56.300 57.025 56.050 56.275 +0.225 6 278 -1
Jan20 190725 56.200 56.650 56.200 56.200 +0.250 1 104 +0
Feb20 190725 56.425 56.425 55.975 56.050 +0.250 12 72 +12
Mar20 190725 55.850 56.100 55.850 55.850 +0.275 19 69 +16
Apr20 190725 55.600 55.700 55.600 55.600 +0.250 0 141 +0
May20 190725 55.375 55.400 55.375 55.375 +0.275 0 144 +0
Jun20 190725 55.125 55.125 55.125 55.125 +0.275 0 9 +0
Total Volume and Open Interest 23,266 4,050 +345
NY Harbor ULSD(NYM)
Aug19 190725 190.98 192.87 190.60 191.43 +0.56 20,296 41,435 -5,511
Sep19 190725 191.53 193.73 191.44 192.27 +0.55 49,793 115,696 +6,425
Oct19 190725 192.17 194.34 192.07 192.88 +0.52 20,160 66,240 +5,417
Nov19 190725 193.00 194.69 192.43 193.22 +0.47 8,701 40,436 +554
Dec19 190725 193.10 194.75 192.53 193.32 +0.42 13,248 50,666 +393
Jan20 190725 193.21 194.82 192.58 193.33 +0.37 5,613 31,500 +858
Feb20 190725 193.58 194.20 192.06 192.80 +0.33 1,581 17,166 -10
Mar20 190725 192.98 193.19 191.05 191.76 +0.29 885 13,811 -82
Apr20 190725 190.85 191.70 189.84 190.35 +0.29 710 6,378 +0
May20 190725 189.87 190.24 189.12 189.39 +0.29 472 3,424 +51
Jun20 190725 189.07 190.02 188.09 188.77 +0.29 1,381 18,668 -255
Jul20 190725 188.80 189.14 188.54 188.80 +0.27 353 2,724 +107
Aug20 190725 189.20 189.20 188.90 188.96 +0.24 264 1,607 +186
Sep20 190725 189.18 189.18 189.18 189.18 +0.24 107 1,971 -27
Total Volume and Open Interest 124,424 431,740 +8,137
RBOB Gasoline(NYM)
Aug19 190725 185.55 188.80 185.40 188.03 +2.52 30,860 50,960 -3,232
Sep19 190725 180.55 183.43 180.31 182.54 +2.11 60,833 123,678 +1,406
Oct19 190725 164.50 167.12 164.25 166.14 +1.74 25,904 74,078 +2,763
Nov19 190725 160.79 163.16 160.52 162.08 +1.46 10,316 42,435 +1,014
Dec19 190725 157.74 160.37 157.74 159.18 +1.20 10,301 44,906 +19
Jan20 190725 157.67 159.47 157.63 158.19 +1.07 4,359 30,609 +709
Feb20 190725 158.08 159.56 158.02 158.49 +1.04 1,640 9,290 +182
Mar20 190725 160.38 160.99 159.46 159.79 +1.03 1,316 11,387 +41
Apr20 190725 177.38 177.80 176.86 177.16 +1.12 765 5,620 +248
May20 190725 178.23 178.84 177.70 177.95 +1.20 411 2,505 -37
Total Volume and Open Interest 149,467 408,797 +4,408
e-miNY RBOB Gasoline(NYM)
Aug19 190725 188.03 188.03 188.03 188.03 +2.52 0 2 +0
Sep19 190725 182.54 182.54 182.54 182.54 +2.11      
Oct19 190725 166.14 166.14 166.14 166.14 +1.74      
Nov19 190725 162.08 162.08 162.08 162.08 +1.46      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190725 2.231 2.261 2.222 2.244 +0.024 106,903 40,297 -26,703
Sep19 190725 2.213 2.248 2.206 2.227 +0.025 108,276 422,523 +14,405
Oct19 190725 2.239 2.273 2.232 2.253 +0.026 30,747 167,079 +1,614
Nov19 190725 2.329 2.361 2.320 2.339 +0.021 22,558 126,801 +2,859
Dec19 190725 2.518 2.550 2.511 2.528 +0.020 16,862 119,268 +1,240
Jan20 190725 2.637 2.672 2.635 2.650 +0.019 16,314 103,534 +2,120
Feb20 190725 2.613 2.641 2.608 2.621 +0.017 5,237 52,558 +21
Mar20 190725 2.534 2.558 2.527 2.539 +0.014 6,611 65,582 +666
Apr20 190725 2.361 2.374 2.357 2.368 +0.014 5,227 43,944 -262
May20 190725 2.344 2.356 2.341 2.351 +0.014 1,632 27,322 +58
Jun20 190725 2.390 2.397 2.383 2.394 +0.017 279 11,944 +7
Jul20 190725 2.432 2.443 2.428 2.440 +0.021 555 14,009 -142
Aug20 190725 2.452 2.456 2.440 2.453 +0.019 495 15,118 +194
Sep20 190725 2.437 2.440 2.425 2.438 +0.018 203 12,189 +12
Oct20 190725 2.458 2.465 2.451 2.463 +0.018 690 25,976 +26
Nov20 190725 2.536 2.536 2.520 2.530 +0.016 142 11,785 -51
Total Volume and Open Interest 323,599 1,310,304 -3,840
Brent Crude Oil(ICE)
Sep19 190725 63.21 64.23 63.01 63.39 +0.21 272,729 210,779 -33,980
Oct19 190725 63.05 64.08 62.91 63.26 +0.18 233,500 380,583 +14,400
Nov19 190725 62.68 63.68 62.56 62.88 +0.14 100,589 218,053 -3,554
Dec19 190725 62.32 63.30 62.18 62.49 +0.10 132,320 301,637 -2,451
Jan20 190725 62.08 62.95 61.87 62.17 +0.07 30,768 135,919 +1,544
Feb20 190725 61.85 62.75 61.69 61.98 +0.06 14,555 77,144 +1,669
Mar20 190725 61.70 62.57 61.54 61.82 +0.05 19,293 68,193 +906
Apr20 190725 61.57 62.36 61.38 61.65 +0.06 4,818 41,619 -882
May20 190725 61.61 62.13 61.20 61.47 +0.08 2,958 42,190 -271
Jun20 190725 61.13 61.96 60.99 61.28 +0.09 26,635 152,952 +2,043
Jul20 190725 61.08 61.08 61.08 61.08 +0.10 1,448 64,807 +159
Aug20 190725 60.72 61.25 60.72 60.89 +0.10 1,995 41,264 -107
Sep20 190725 60.69 60.69 60.69 60.69 +0.11 4,081 37,037 -230
Oct20 190725 60.49 60.49 60.49 60.49 +0.11 1,196 20,612 +104
Total Volume and Open Interest 901,776 2,283,464 -17,576
Gas Oil(ICE)
Aug19 190725 584.50 591.25 584.00 588.25 -4.25 48,337 129,234 -2,545
Sep19 190725 586.75 593.25 586.25 590.50 -4.25 61,144 174,858 +4,323
Oct19 190725 589.00 595.25 588.00 592.50 -4.25 39,910 119,501 +455
Nov19 190725 587.75 593.25 586.50 590.75 -4.25 15,325 70,965 +894
Dec19 190725 584.75 590.50 583.75 587.75 -4.50 33,297 144,975 +3,200
Jan20 190725 583.00 588.50 582.00 586.25 -4.50 8,212 52,239 +1,679
Feb20 190725 583.25 587.25 580.75 584.75 -4.50 2,676 33,620 +409
Mar20 190725 582.00 585.50 579.25 583.25 -4.25 3,271 34,493 -251
Apr20 190725 580.50 583.25 580.00 581.25 -4.25 1,373 21,439 +495
May20 190725 579.25 581.50 578.25 579.50 -4.25 1,179 22,565 +532
Total Volume and Open Interest 226,926 1,014,248 +9,988
Ethanol(CBOT)
Aug19 190725 1.483 1.483 1.470 1.472 -0.010 241 260 -127
Sep19 190725 1.500 1.502 1.479 1.490 -0.013 284 628 +149
Oct19 190725 1.510 1.510 1.494 1.501 -0.013 45 132 +32
Nov19 190725 1.504 1.504 1.504 1.504 -0.013 0 8 +0
Dec19 190725 1.525 1.525 1.525 1.525 -0.013 0 20 +0
Jan20 190725 1.525 1.525 1.525 1.525 -0.013      
Feb20 190725 1.525 1.525 1.525 1.525 -0.013      
Mar20 190725 1.525 1.525 1.525 1.525 -0.013      
Total Volume and Open Interest 570 1,048 +54
WTI Crude Oil(ICE)
Sep19 190725 55.98 56.99 55.83 56.02 +0.14 40,581 99,774 -5,350
Oct19 190725 56.07 57.11 55.94 56.16 +0.16 31,928 58,717 +2,221
Nov19 190725 56.11 57.12 56.07 56.26 +0.19 17,341 47,938 +481
Dec19 190725 56.07 57.11 56.04 56.27 +0.22 32,288 122,525 +706
Jan20 190725 56.09 56.95 56.08 56.20 +0.24 5,639 26,487 +1,427
Feb20 190725 56.13 56.72 56.00 56.04 +0.25 2,209 11,538 +447
Mar20 190725 55.80 56.46 55.62 55.84 +0.26 1,746 17,914 -110
Apr20 190725 55.50 56.23 55.50 55.60 +0.25 359 7,619 -56
May20 190725 55.38 55.38 55.38 55.38 +0.27 242 7,777 +15
Jun20 190725 55.70 55.70 55.13 55.13 +0.27 5,309 65,216 +617
Jul20 190725 54.90 54.90 54.90 54.90 +0.27 44 6,193 +16
Aug20 190725 54.68 54.68 54.68 54.68 +0.26 101 5,753 +79
Sep20 190725 54.49 54.49 54.49 54.49 +0.25 70 10,691 -7
Oct20 190725 54.31 54.31 54.31 54.31 +0.25 55 5,823 +35
Nov20 190725 54.15 54.15 54.15 54.15 +0.25 24 5,220 -14
Dec20 190725 54.32 54.50 54.01 54.01 +0.25 4,548 69,259 +780
Total Volume and Open Interest 143,820 652,040 +1,188
US Dollar Index(ICE)
Sep19 190725 97.415 97.650 97.220 97.552 +0.100 22,827 46,666 +7,204
Dec19 190725 96.990 97.180 96.780 97.088 +0.098 295 1,299 +32
Mar20 190725 96.588 96.588 96.588 96.588 +0.098 2 72 +0
Total Volume and Open Interest 23,124 48,047 +7,236
Australian Dollar(CME)
Sep19 190725 69.87 69.95 69.53 69.57 -0.30 77,846 148,160 +456
Dec19 190725 70.07 70.07 69.74 69.74 -0.30 37 759 +24
Mar20 190725 69.90 69.90 69.90 69.90 -0.29 0 26 +0
Total Volume and Open Interest 80,179 150,525 +369
British Pound(CME)
Sep19 190725 125.14 125.48 124.66 124.81 -0.29 89,134 243,978 +2,131
Dec19 190725 125.51 125.79 125.28 125.28 -0.28 62 1,590 +3
Mar20 190725 125.77 125.77 125.77 125.77 -0.28 1 207 +1
Total Volume and Open Interest 91,527 248,063 +2,035
Canadian Dollar(CME)
Sep19 190725 76.21 76.32 76.03 76.05 -0.11 62,110 177,826 -1,633
Dec19 190725 76.28 76.37 76.12 76.14 -0.11 138 6,010 +99
Mar20 190725 76.33 76.38 76.22 76.22 -0.11 129 997 +1
Jun20 190725 76.27 76.27 76.27 76.27 -0.10 1 272 +0
Total Volume and Open Interest 63,612 187,397 -1,797
Japanese Yen(CME)
Sep19 190725 92.80 92.90 92.29 92.29 -0.48 87,344 133,477 -760
Dec19 190725 93.41 93.47 92.90 92.90 -0.47 52 423 -5
Mar20 190725 93.56 93.56 93.56 93.56 -0.48 0 141 +0
Total Volume and Open Interest 87,789 136,245 -586
Swiss Franc(CME)
Sep19 190725 102.02 102.04 101.29 101.32 -0.62 18,422 53,288 +712
Dec19 190725 102.60 102.83 102.15 102.15 -0.62 1 43 +1
Mar20 190725 103.02 103.02 103.02 103.02 -0.62 0 30 +0
Total Volume and Open Interest 18,423 53,369 +713
EuroFX(CME)
Sep19 190725 111.87 112.33 111.46 111.90 +0.06 174,305 524,355 +8,845
Dec19 190725 112.65 113.12 112.25 112.69 +0.06 744 5,051 +145
Mar20 190725 113.34 113.85 113.09 113.52 +0.08 48 7,884 +7
Total Volume and Open Interest 176,743 541,102 +9,138
Mexican Peso(CME)
Aug19 190725 523.00 523.00 523.00 523.00 +1.00      
Sep19 190725 520.50 523.00 518.50 520.63 +1.00 24,394 220,849 -672
Total Volume and Open Interest 24,394 221,368 -672
Brazilian Real(CME)
Aug19 190725 265.30 266.10 262.75 264.30 -1.10 5,191 22,411 -387
Sep19 190725 264.75 265.55 262.10 263.70 -1.05 368 7,412 +239
Oct19 190725 263.05 264.55 261.60 263.05 -0.85 1 3 +1
Nov19 190725 262.30 262.30 262.30 262.30 -0.95      
Total Volume and Open Interest 5,560 29,826 -147
30-Year T-Bonds(CBOT)
Sep19 190725 154~290 155~180 153~230 154~100 -0~160 239,577 922,089 +1,389
Dec19 190725 154~040 154~250 153~000 153~180 -0~160 569 10,404 +510
Mar20 190725 152~180 152~180 152~180 152~180 -0~160      
Total Volume and Open Interest 240,146 932,493 +1,899
10-Year T-Notes(CBOT)
Sep19 190725 127~170 127~270 127~025 127~090 -0~075 1,078,947 3,788,032 +27,849
Dec19 190725 128~000 128~085 127~155 127~225 -0~080 22,490 72,930 +20,929
Mar20 190725 127~225 127~225 127~225 127~225 -0~080      
Total Volume and Open Interest 1,101,437 3,860,962 +48,778
5-Year T-Notes(CBOT)
Sep19 190725 117~250 117~300 117~160 117~186 -0~054 562,951 4,424,722 +7,726
Dec19 190725 118~050 118~080 117~260 117~284 -0~054 18,441 117,876 +14,254
Mar20 190725 117~244 117~244 117~244 117~244 -0~054      
Total Volume and Open Interest 581,392 4,542,598 +21,980
2 Year T-Notes(CBOT)
Sep19 190725 107~120 107~131 107~081 107~092 -0~022 419,041 3,585,847 -1,579
Dec19 190725 107~187 107~194 107~143 107~153 -0~023 8,738 110,765 +7,290
Mar20 190725 107~153 107~153 107~153 107~153 -0~023      
Total Volume and Open Interest 427,779 3,696,612 +5,711
Eurodollars(CME)
Sep19 190725 97.860 97.875 97.825 97.840 -0.025 318,381 1,415,882 -20,055
Dec19 190725 97.965 97.975 97.900 97.935 -0.025 293,504 1,744,537 +20,769
Mar20 190725 98.185 98.210 98.120 98.165 -0.020 193,888 1,237,267 -8,287
Jun20 190725 98.300 98.325 98.230 98.270 -0.025 137,930 1,163,301 -10,655
Sep20 190725 98.375 98.400 98.305 98.340 -0.025 149,167 1,189,288 +460
Dec20 190725 98.375 98.400 98.305 98.340 -0.025 193,915 1,173,874 +4,570
Mar21 190725 98.410 98.435 98.345 98.375 -0.025 119,243 896,789 -8,489
Jun21 190725 98.395 98.420 98.325 98.355 -0.025 83,196 831,830 +2,116
Sep21 190725 98.375 98.405 98.310 98.340 -0.025 54,768 579,960 -907
Dec21 190725 98.340 98.365 98.280 98.305 -0.025 77,313 579,616 +9,935
Mar22 190725 98.330 98.355 98.270 98.295 -0.020 42,540 487,548 -2,463
Jun22 190725 98.295 98.330 98.245 98.265 -0.020 36,263 332,539 -1,178
Sep22 190725 98.265 98.300 98.215 98.240 -0.020 35,683 346,235 +2,769
Dec22 190725 98.235 98.270 98.180 98.210 -0.015 30,055 198,374 +764
Mar23 190725 98.215 98.245 98.160 98.185 -0.015 13,773 155,011 +1,362
Jun23 190725 98.180 98.215 98.125 98.150 -0.015 10,629 123,272 -451
Sep23 190725 98.140 98.180 98.090 98.120 -0.015 12,867 102,247 +737
Dec23 190725 98.105 98.145 98.055 98.080 -0.015 9,701 66,080 +456
Total Volume and Open Interest 1,913,992 13,104,791 +6,289
Ultra T-Bond(CBOT)
Sep19 190725 176~07 177~04 174~09 175~07 -0~27 91,511 1,156,011 +1,988
Dec19 190725 175~00 177~18 174~29 175~23 -0~27 1 14 +1
Mar20 190725 175~23 175~23 175~23 175~23 -0~27      
Total Volume and Open Interest 91,512 1,156,025 +1,989
Ultra 10-Yr T-Note(CBOT)
Sep19 190725 137~190 138~015 136~310 137~095 -0~085 124,541 768,621 -914
Dec19 190725 137~220 138~135 137~125 137~220 -0~085 25 20 -3
Mar20 190725 137~220 137~220 137~220 137~220 -0~085      
Total Volume and Open Interest 124,566 768,641 -917
30 Day Federal Funds(CBOT)
Jul19 190725 97.598 97.600 97.598 97.598 unch 3,069 298,878 -1,532
Aug19 190725 97.900 97.910 97.885 97.885 -0.010 119,929 539,660 +20,226
Sep19 190725 97.970 97.980 97.955 97.955 -0.010 33,378 152,381 -2,226
Oct19 190725 98.080 98.095 98.060 98.065 -0.015 63,640 352,342 +460
Nov19 190725 98.195 98.205 98.160 98.170 -0.020 49,116 192,028 -3,908
Dec19 190725 98.255 98.275 98.215 98.235 -0.015 13,278 96,073 -212
Total Volume and Open Interest 378,648 2,238,764 +11,085
Japanese Govt Bonds(SGX)
Sep19 190725 153.72 153.78 153.71 153.76 +0.03 431 17,712 -49
Dec19 190725 153.76 153.76 153.76 153.76 +0.03      
Mar20 190725 153.76 153.76 153.76 153.76 +0.03      
Total Volume and Open Interest 431 17,712 -49
Euro-Buxl(EUREX)
Sep19 190725 205.48 207.48 203.02 204.66 -1.02 31,244 243,525 +3,179
Dec19 190725 203.10 203.10 203.10 203.10 -1.02 3 9,246 +3
Mar20 190725 201.66 201.66 201.66 201.66 -1.02      
Total Volume and Open Interest 31,247 252,771 +3,182
Euro-Bund(EUREX)
Sep19 190725 174.26 174.92 173.49 174.01 -0.29 397,220 1,638,998 -19,304
Dec19 190725 171.55 172.11 170.86 171.26 -0.29 90 19,621 -496
Mar20 190725 173.01 173.01 173.01 173.01 -0.29 0 4 +0
Total Volume and Open Interest 397,310 1,658,623 -19,800
Euro-Bobl(EUREX)
Sep19 190725 134.86 135.11 134.60 134.75 -0.12 277,825 1,292,306 +35,610
Dec19 190725 135.04 135.04 135.04 135.04 -0.10 12 68 +12
Mar20 190725 136.55 136.55 136.55 136.55 -0.12 0 3 +0
Total Volume and Open Interest 277,837 1,292,377 +35,622
Euro-Schatz(EUREX)
Sep19 190725 112.34 112.38 112.26 112.30 -0.03 175,137 1,631,461 +37,135
Dec19 190725 112.33 112.33 112.33 112.33 -0.04 13 513 +11
Mar20 190725 112.25 112.25 112.25 112.25 -0.04      
Total Volume and Open Interest 175,150 1,631,974 +37,146
3-Mth Euribor(EUREX)
Sep19 190725 100.475 100.555 100.460 100.460 -0.010 0 1,954 +0
Dec19 190725 100.530 100.530 100.520 100.520 -0.005 0 1,835 +0
Mar20 190725 100.550 100.550 100.550 100.550 unch 0 712 +0
Total Volume and Open Interest 0 7,537 +0
Long Gilt(LIFFE)
Sep19 190725 132~11 132~19 131~18 131~27 -0~11 185,897 679,878 +21,162
Dec19 190725 130~29 130~29 130~29 130~29 -0~11 0 100 +0
Total Volume and Open Interest 185,897 679,978 +21,162
3-Mth Short Sterling(LIFFE)
Sep19 190725 99.24 99.24 99.22 99.22 -0.01 49,893 588,378 -3,632
Dec19 190725 99.31 99.32 99.28 99.29 -0.01 56,800 741,524 +6,373
Mar20 190725 99.39 99.42 99.37 99.38 -0.01 71,149 504,618 -7,368
Jun20 190725 99.43 99.45 99.39 99.40 -0.01 43,985 495,692 +3,076
Sep20 190725 99.42 99.44 99.39 99.40 -0.02 58,797 519,819 -1,167
Dec20 190725 99.39 99.42 99.35 99.36 -0.03 43,626 364,626 -5,898
Total Volume and Open Interest 553,393 4,169,300 -13,755
3-Mth Euribor(LIFFE)
Sep19 190725 100.470 100.480 100.445 100.455 -0.015 86,814 617,561 +15,794
Dec19 190725 100.525 100.535 100.495 100.520 -0.005 40,877 572,877 -5,041
Mar20 190725 100.545 100.565 100.520 100.545 -0.005 43,572 406,481 +4,457
Total Volume and Open Interest 521,792 4,535,951 +42,265
3-Mth Aus T-Bills(SFE)
Sep19 190725 98.93 98.97 98.93 98.96 +0.02 20,397 234,669 +2,166
Dec19 190725 99.03 99.07 99.03 99.06 +0.03 15,033 360,628 -2,840
Mar20 190725 99.11 99.16 99.11 99.15 +0.04 12,889 277,512 +2,009
Jun20 190725 99.13 99.17 99.13 99.17 +0.04 9,000 234,974 +973
Sep20 190725 99.12 99.16 99.12 99.16 +0.04 5,151 159,951 +654
Dec20 190725 99.09 99.13 99.09 99.13 +0.04 2,024 110,591 -424
Mar21 190725 99.08 99.12 99.08 99.12 +0.04 538 61,550 +208
Jun21 190725 99.06 99.10 99.06 99.10 +0.04 614 31,253 -111
Sep21 190725 99.06 99.08 99.06 99.08 +0.04 2 2,669 +2
Dec21 190725 99.00 99.04 99.00 99.04 +0.05 0 3,342 +0
Total Volume and Open Interest 65,739 1,478,284 +2,690
10-Year Aus T-Bonds(SFE)
Sep19 190725 98.69 98.77 98.69 98.77 +0.07 110,610 1,327,398 +12,922
Dec19 190725 98.77 98.77 98.77 98.77 +0.07 239 344 +160
Total Volume and Open Interest 110,849 1,327,742 +13,082
3-Year Aus T-Bonds(SFE)
Sep19 190725 99.14 99.18 99.14 99.18 +0.04 100,922 1,283,547 +4,142
Dec19 190725 99.21 99.21 99.21 99.21 +0.04      
Total Volume and Open Interest 100,922 1,283,547 +4,142
Gold(CMX)
Aug19 190725 1426.8 1434.1 1411.1 1414.7 -8.9 386,682 236,233 -39,987
Oct19 190725 1433.0 1440.6 1417.7 1421.2 -9.0 6,651 30,195 +1,919
Dec19 190725 1439.3 1447.0 1423.9 1427.5 -9.0 63,450 270,855 +21,959
Feb20 190725 1445.4 1452.7 1430.0 1433.6 -9.1 2,509 44,593 +341
Apr20 190725 1449.9 1456.4 1438.4 1438.6 -9.0 1,055 14,726 -412
Jun20 190725 1452.6 1461.6 1440.0 1443.1 -9.0 1,036 13,617 +18
Aug20 190725 1459.6 1459.7 1447.4 1447.4 -9.0 12 1,108 +0
Oct20 190725 1451.1 1451.1 1451.1 1451.1 -9.0 0 114 +0
Dec20 190725 1465.1 1468.0 1454.4 1454.4 -8.5 252 2,631 +242
Feb21 190725 1457.9 1457.9 1457.9 1457.9 -8.5 0 21 +0
Apr21 190725 1461.2 1461.2 1461.2 1461.2 -8.5      
Jun21 190725 1464.7 1464.7 1464.7 1464.7 -8.5 0 698 +0
Total Volume and Open Interest 462,419 616,859 -15,647
Silver(CMX)
Jul19 190725 1640.0 1641.5 1633.9 1633.9 -21.5 73 156 -243
Sep19 190725 1662.0 1668.5 1634.5 1641.1 -21.5 111,408 161,580 +1,555
Dec19 190725 1676.0 1680.5 1647.5 1653.6 -21.4 4,921 43,487 +149
Mar20 190725 1687.0 1692.0 1660.0 1665.5 -21.2 1,199 22,376 +124
May20 190725 1685.0 1698.0 1666.5 1671.6 -21.2 119 3,348 +71
Jul20 190725 1686.0 1703.5 1672.5 1677.4 -21.2 380 1,857 +268
Sep20 190725 1683.5 1683.5 1683.5 1683.5 -21.6 2 188 +2
Total Volume and Open Interest 118,562 234,735 +1,858
Platinum(NYMEX)
Jul19 190725 880.0 881.0 868.4 868.4 -6.8 6 57 -6
Oct19 190725 881.1 889.7 870.1 874.0 -7.1 16,373 73,021 -538
Jan20 190725 886.2 893.8 876.0 879.2 -7.0 452 3,158 +339
Apr20 190725 893.3 895.0 883.1 883.6 -7.6 26 649 +10
Total Volume and Open Interest 16,877 77,025 -198
Palladium(NYMEX)
Sep19 190725 1540.00 1544.90 1525.30 1533.90 -4.60 2,095 22,482 -138
Dec19 190725 1538.20 1542.60 1525.00 1532.30 -3.70 95 2,259 +18
Mar20 190725 1528.00 1528.00 1528.00 1528.00 -4.10 0 290 +0
Total Volume and Open Interest 2,190 25,034 -120
Copper(CMX)
Jul19 190725 269.70 272.45 269.55 269.55 -0.85 429 1,059 -185
Sep19 190725 271.15 273.85 270.00 270.35 -0.85 65,120 147,412 -175
Dec19 190725 272.20 274.75 271.20 271.45 -0.65 10,757 62,420 +628
Mar20 190725 272.25 275.50 272.25 272.30 -0.60 2,504 32,850 -195
May20 190725 273.75 276.20 272.95 273.05 -0.60 400 3,513 +124
Total Volume and Open Interest 79,740 264,229 +294
E-mini DJIA Index(CBOT)
Sep19 190725 27250 27349 27040 27096 -141 137,719 93,278 -1,055
Dec19 190725 27247 27338 27039 27087 -142 179 403 +18
Mar20 190725 27110 27268 27077 27110 -141 0 2 +0
Jun20 190725 27113 27113 27113 27113 -138      
Total Volume and Open Interest 137,898 93,683 -1,037
S & P 500(CME)
Sep19 190725 3023.20 3027.20 2998.50 3006.50 -15.10 940 29,634 +435
Dec19 190725 3009.40 3009.40 3009.40 3009.40 -15.10 0 7 +0
Mar20 190725 3013.10 3013.10 3013.10 3013.10 -14.90      
Jun20 190725 3012.60 3012.60 3012.60 3012.60 -15.10      
Total Volume and Open Interest 940 29,641 +435
S & P 500 E-Mini(CME)
Sep19 190725 3018.00 3027.75 2998.00 3006.50 -15.00 1,056,909 2,594,758 +16,218
Dec19 190725 3021.75 3030.50 3001.00 3009.50 -15.00 1,595 37,738 +288
Mar20 190725 3030.00 3033.00 3005.25 3013.00 -15.00 24 5,855 +2
Jun20 190725 3012.50 3032.25 3012.50 3012.50 -15.25 0 1,464 +0
Total Volume and Open Interest 1,058,528 2,639,816 +16,508
NASDAQ 100 E-Mini(CME)
Sep19 190725 8004.50 8034.50 7917.25 7981.75 -56.25 357,765 223,491 -1,564
Dec19 190725 8035.00 8055.00 7943.00 8005.00 -56.00 350 1,094 +39
Mar20 190725 8030.25 8030.25 7970.75 8030.25 -56.00 0 29 +0
Total Volume and Open Interest 358,116 224,625 -1,524
S&P Midcap 400(CME) e-Mini
Sep19 190725 1987.20 1991.40 1962.50 1965.80 -21.00 12,132 64,639 +24
Dec19 190725 1968.50 1991.30 1966.50 1968.50 -21.00 0 103 +0
Mar20 190725 1974.90 1974.90 1974.90 1974.90 -19.20      
Total Volume and Open Interest 12,132 64,742 +24
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190725 14.45 15.15 14.30 14.68 +0.30 56,594 227,725 -14,986
Sep19 190725 15.82 16.30 15.65 16.13 +0.30 47,568 85,752 +8,741
Oct19 190725 16.26 16.60 16.05 16.52 +0.29 16,892 34,184 -380
Total Volume and Open Interest 139,051 427,207 -4,533
S & P 600(CME)
Sep19 190725 953.30 953.30 953.30 953.30 -10.10 0 941 +0
Dec19 190725 953.90 953.90 953.90 953.90 -10.10      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190725 1583.70 1588.90 1561.30 1563.20 -21.00 97,079 435,782 +1,768
Dec19 190725 1586.50 1590.80 1564.30 1565.70 -20.90 51 336 +11
Mar20 190725 1570.10 1570.10 1570.10 1570.10 -19.90      
Total Volume and Open Interest 97,130 436,118 +1,779
Nikkei 225(CME)
Sep19 190725 21730 21805 21595 21625 -120 7,113 25,091 -96
Dec19 190725 21600 21640 21460 21485 -120 6 1,124 +0
Total Volume and Open Interest 7,119 26,215 -96
Nikkei 225(SGX)
Sep19 190725 21675 21800 21600 21735 +55 73,064 136,432 +1,064
Dec19 190725 21515 21575 21515 21575 +55 202 4,652 -199
Mar20 190725 21530 21530 21530 21530 +55 0 400 +0
Total Volume and Open Interest 73,703 162,843 +1,184
Nikkei 225 Mini(JPX)
Sep19 190725 21660 21800 21600 21750 +80 647,069 382,603 +5,744
Dec19 190725 21480 21615 21420 21560 +70 13,577 9,206 -110
Mar20 190725 21440 21535 21340 21490 +50 288 1,940 +55
Total Volume and Open Interest 692,465 420,229 +6,723
Nikkei 225(JPX)
Sep19 190725 21660 21800 21600 21750 +80 54,295 232,730 -2,468
Dec19 190725 21450 21610 21430 21560 +70 352 40,021 -681
Mar20 190725 21460 21500 21460 21490 +50 4 8,942 -1
Total Volume and Open Interest 54,651 354,960 -3,203
Nikkei 225(CME) Yen
Sep19 190725 21725 21795 21590 21620 -125 38,237 55,645 +1,349
Dec19 190725 21560 21585 21430 21440 -120 1 1,128 +0
Mar20 190725 21490 21490 21490 21490 -160      
Total Volume and Open Interest 38,238 56,776 +1,349
Nikkei 225(CME) e-Mini Yen
Sep19 190725 21620 21620 21620 21620 -130      
Dec19 190725 21440 21440 21440 21440 -120      
Mar20 190725 21490 21490 21490 21490 -160      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190725 5641.5 5672.5 5546.5 5576.0 -28.0 82,459 324,919 +15,020
Sep19 190725 5647.0 5669.5 5545.0 5573.0 -28.0 305 23,416 -54
Oct19 190725 5564.0 5564.0 5564.0 5564.0 -28.0      
Total Volume and Open Interest 82,764 413,845 +14,966
Hang Seng Index(HKFE)
Jul19 190725 28524 28652 28490 28586 +50 144,454 104,093 -2,452
Aug19 190725 28484 28613 28458 28549 +46 2,941 4,737 +953
Sep19 190725 28401 28520 28381 28470 +48 289 13,828 +17
Total Volume and Open Interest 147,786 134,916 -1,455
DAX(EUREX)
Sep19 190725 12559.5 12598.0 12286.0 12371.5 -148.5 134,922 124,532 +13,456
Dec19 190725 12535.0 12535.0 12280.0 12354.0 -148.5 99 1,365 +62
Mar20 190725 12339.5 12339.5 12339.5 12339.5 -148.0 20 51 +20
Total Volume and Open Interest 135,041 125,948 +13,538
Mini-DAX(EUREX)
Sep19 190725 12561.0 12595.0 12286.0 12371.5 -148.5 45,759 12,965 +1,402
Dec19 190725 12555.0 12570.0 12296.0 12354.0 -148.5 150 286 +42
Mar20 190725 12339.5 12339.5 12339.5 12339.5 -148.0 0 3 +0
Total Volume and Open Interest 45,909 13,254 +1,444
DJ EuroSTOXX 50(EUREX)
Sep19 190725 3541 3569 3483 3509 -19 975,081 3,795,135 +78,574
Dec19 190725 3525 3549 3469 3492 -19 179 296,131 +20
Mar20 190725 3509 3509 3476 3476 -20 3 46,778 -4
Total Volume and Open Interest 975,263 4,163,323 +78,590
Swiss Market Index(EUREX)
Sep19 190725 9964 9995 9820 9871 -18 35,560 188,419 +1,575
Dec19 190725 9936 9936 9847 9847 -18 9 936 +6
Mar20 190725 9736 9736 9736 9736 -18 5 107 -5
Total Volume and Open Interest 35,574 189,462 +1,576
FT-SE 100(EURONEXT)
Sep19 190725 7452.50 7478.50 7396.00 7435.50 -8.00 92,954 790,732 +4,596
Dec19 190725 7397.50 7397.50 7397.50 7397.50 -7.50 15 4,333 +0
Mar20 190725 7329.00 7329.00 7329.00 7329.00 -8.00 0 1 +0
Total Volume and Open Interest 92,969 795,066 +4,596
SPI 200(SFE)
Sep19 190725 6714.0 6758.0 6699.0 6753.0 +37.0 31,740 400,094 +2,789
Dec19 190725 6736.0 6736.0 6736.0 6736.0 +37.0 1 2,605 +1
Mar20 190725 6666.0 6666.0 6666.0 6666.0 +37.0 3 2 +2
Total Volume and Open Interest 31,770 404,627 +2,798
FTSE MIB(ISE)
Sep19 190725 22125.00 22355.00 21760.00 21928.00 -136.00 21,301 111,487 +1,048
Dec19 190725 22030.00 22210.00 21660.00 21788.00 -139.00 73 586 +5
Mar20 190725 21676.00 21676.00 21676.00 21676.00 -141.00 0 20 +0
Total Volume and Open Interest 21,374 112,101 +1,053
KOSPI 200(KFE)
Sep19 190725 273.65 275.05 271.80 273.80 -0.25 173,343 305,255 +7,412
Dec19 190725 273.95 275.10 272.05 273.95 -0.10 317 45,475 -13
Mar20 190725 269.50 270.60 269.25 270.50 -2.20 7 2,710 +9
Total Volume and Open Interest 173,667 383,985 +7,269
GSCI(CME)
Aug19 190725 418.70 420.25 416.65 417.10 -1.05 4 13,190 +4
Sep19 190725 417.25 420.30 417.25 417.25 -1.05      
Oct19 190725 409.35 417.85 409.35 409.35 -1.05      
Total Volume and Open Interest 4 13,190 +4
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf