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 Fri July 26, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190726 883.50 890.00 881.50 883.25 +0.75 47,514 84,055 -3,405
Sep19 190726 888.25 894.75 886.75 888.75 +1.00 20,685 51,019 +145
Nov19 190726 901.25 907.00 898.50 901.00 +1.25 82,309 325,298 -3,577
Jan20 190726 914.75 920.00 912.00 914.25 +1.00 10,895 83,778 -394
Mar20 190726 925.75 930.75 923.25 925.75 +1.25 5,476 56,178 -545
May20 190726 934.50 940.00 933.25 935.75 +1.25 1,488 20,167 -147
Jul20 190726 943.75 949.50 942.75 945.25 +1.50 2,082 21,316 +70
Aug20 190726 950.00 951.75 946.75 947.75 +1.25 59 1,443 +0
Sep20 190726 946.75 948.50 945.50 945.50 +2.00 0 611 +0
Nov20 190726 946.00 950.50 944.00 947.00 +2.25 1,129 14,497 +304
Jan21 190726 953.50 956.50 953.50 953.50 +2.25 0 231 +0
Mar21 190726 957.75 959.75 957.75 957.75 +3.00 0 57 +0
May21 190726 964.00 965.25 964.00 964.00 +3.00 0 38 +0
Jul21 190726 970.50 971.00 970.50 970.50 +3.00 0 45 +0
Total Volume and Open Interest 171,637 658,986 -7,549
Soybean Meal(CBOT)
Aug19 190726 303.60 305.50 302.50 303.10 -0.80 22,730 38,532 -3,032
Sep19 190726 305.10 307.30 304.20 304.90 -0.60 15,217 69,997 +394
Oct19 190726 306.60 308.80 305.80 306.50 -0.50 7,710 36,994 +566
Dec19 190726 309.30 311.90 308.90 309.70 -0.10 36,553 179,211 +1,611
Jan20 190726 311.10 313.80 311.00 311.60 -0.10 4,481 41,196 +171
Mar20 190726 314.50 317.00 314.20 314.90 -0.10 2,541 45,363 +161
May20 190726 317.50 320.00 317.30 318.20 +0.10 810 15,450 +71
Jul20 190726 321.80 323.00 320.40 321.40 +0.20 408 10,102 +160
Aug20 190726 322.30 323.80 321.50 322.20 +0.10 35 4,033 +2
Sep20 190726 322.90 324.40 322.20 322.80 unch 14 2,810 +2
Total Volume and Open Interest 91,031 453,064 +258
Soybean Oil(CBOT)
Aug19 190726 28.50 28.56 28.23 28.47 +0.20 37,359 32,814 -5,933
Sep19 190726 28.65 28.71 28.37 28.63 +0.22 24,901 45,274 -167
Oct19 190726 28.77 28.83 28.48 28.75 +0.21 10,097 23,133 -928
Dec19 190726 29.00 29.09 28.71 29.02 +0.23 61,318 208,569 +1,679
Jan20 190726 29.16 29.32 28.96 29.27 +0.23 8,262 49,148 +374
Mar20 190726 29.46 29.59 29.22 29.53 +0.23 3,096 42,155 -48
May20 190726 29.79 29.93 29.56 29.85 +0.21 493 17,045 -28
Jul20 190726 30.01 30.27 29.91 30.18 +0.20 1,142 13,213 -40
Aug20 190726 30.27 30.38 30.05 30.27 +0.19 44 1,975 +5
Sep20 190726 30.34 30.45 30.13 30.32 +0.16 34 2,170 -1
Total Volume and Open Interest 147,167 443,195 -4,970
Canola(WCE)
Nov19 190726 449.0 452.0 447.9 450.5 +1.6 14,484 119,353 -1,203
Jan20 190726 455.3 459.4 455.3 458.1 +1.9 2,932 22,649 +531
Mar20 190726 462.6 466.7 462.6 465.3 +1.9 610 4,252 +49
May20 190726 470.9 472.2 470.4 470.6 +1.7 148 1,410 +76
Jul20 190726 475.8 477.1 474.5 475.2 +1.5 167 1,986 +141
Total Volume and Open Interest 18,419 150,464 -405
Corn(CBOT)
Sep19 190726 418.25 419.50 413.00 414.50 -4.00 93,160 528,266 +968
Dec19 190726 427.00 428.00 423.50 424.50 -3.00 121,099 750,812 +5,449
Mar20 190726 436.75 438.00 433.50 434.50 -2.75 20,965 223,683 +1,899
May20 190726 441.00 441.50 437.50 438.75 -2.75 4,630 57,926 +297
Jul20 190726 444.50 444.75 441.25 442.25 -2.50 6,607 107,493 -189
Sep20 190726 422.75 423.00 420.00 421.00 -1.00 1,149 23,040 +361
Dec20 190726 417.00 417.25 414.50 416.00 -1.75 6,834 91,342 +288
Mar21 190726 426.50 426.50 424.50 425.50 -1.75 63 3,433 +5
May21 190726 431.50 431.50 430.50 431.25 -1.75 0 619 +0
Jul21 190726 435.25 435.50 435.00 435.50 -1.75 2 1,855 +2
Total Volume and Open Interest 254,545 1,792,345 +9,086
Wheat(CBOT)
Sep19 190726 499.50 500.25 493.50 496.00 -3.50 61,740 177,641 -633
Dec19 190726 507.00 507.75 501.25 504.25 -3.00 35,016 115,552 +696
Mar20 190726 518.00 518.00 512.25 515.25 -3.00 13,184 47,108 +1,622
May20 190726 522.50 522.50 518.50 520.50 -3.25 2,941 11,319 +89
Jul20 190726 524.75 525.00 519.75 521.25 -3.75 1,883 21,708 -238
Sep20 190726 530.50 530.75 526.50 527.75 -4.25 457 2,884 -9
Total Volume and Open Interest 115,829 383,916 +1,339
Wheat(KCBT)
Sep19 190726 437.00 438.25 431.00 432.00 -5.50 39,229 155,436 +2,079
Dec19 190726 452.75 455.50 449.50 450.25 -4.75 20,528 75,528 -1,355
Mar20 190726 471.25 472.50 466.75 467.25 -4.75 6,585 32,056 +104
May20 190726 482.75 483.50 478.25 478.50 -4.75 1,852 9,940 -36
Jul20 190726 488.75 489.50 484.00 484.00 -4.75 1,823 9,306 +7
Sep20 190726 500.25 502.00 497.00 497.00 -4.50 1,211 2,746 +97
Dec20 190726 521.75 522.25 516.75 516.75 -4.50 1,096 1,848 -68
Total Volume and Open Interest 72,333 287,040 +833
Wheat(MGE)
Sep19 190726 522.50 525.75 522.50 524.50 +1.50 4,882 28,538 -52
Dec19 190726 537.25 538.50 535.75 536.75 +0.25 2,205 19,112 -66
Mar20 190726 551.50 557.00 550.00 550.75 +0.25 960 6,933 +73
May20 190726 560.00 560.00 559.00 559.50 unch 288 2,847 +32
Jul20 190726 570.25 570.25 567.50 567.50 -0.50 147 849 +36
Sep20 190726 577.25 577.25 574.50 574.50 -1.50 128 1,228 +70
Total Volume and Open Interest 8,612 59,644 +93
Oats(CBOT)
Sep19 190726 264.00 265.00 257.25 257.50 -6.00 97 1,036 +8
Dec19 190726 267.50 269.50 262.50 263.00 -4.50 374 3,517 -66
Mar20 190726 273.00 273.00 267.75 267.75 -4.25 5 188 +0
May20 190726 267.00 267.00 267.00 267.00 -4.00 0 1 +0
Total Volume and Open Interest 476 4,742 -58
Rough Rice(CBOT)
Sep19 190726 12.10 12.20 12.05 12.19 +0.07 483 6,695 +238
Nov19 190726 12.30 12.38 12.23 12.38 +0.07 78 722 +55
Jan20 190726 12.49 12.50 12.47 12.49 +0.03 0 11 +0
Mar20 190726 12.50 12.50 12.50 12.50 +0.03      
Total Volume and Open Interest 561 7,428 +293
Live Cattle(CME)
Aug19 190726 108.730 109.100 108.550 108.650 unch 7,691 44,178 -2,652
Oct19 190726 109.900 110.200 109.600 109.900 unch 14,440 150,407 +658
Dec19 190726 114.285 114.635 114.100 114.300 -0.050 6,850 61,059 -377
Feb20 190726 117.980 118.285 117.800 118.035 +0.055 4,993 37,091 +543
Apr20 190726 119.680 120.000 119.550 119.785 +0.135 1,693 15,889 -150
Jun20 190726 113.000 113.230 112.800 113.050 +0.120 831 9,736 +195
Total Volume and Open Interest 36,631 321,585 -1,757
Feeder Cattle(CME)
Aug19 190726 143.000 143.880 142.435 143.735 +0.935 2,598 12,905 -444
Sep19 190726 143.185 144.235 142.650 144.100 +0.865 2,077 12,753 +296
Oct19 190726 143.350 143.700 142.580 143.580 +0.295 1,706 8,456 +189
Nov19 190726 143.200 143.400 142.485 143.300 +0.170 1,113 4,841 +18
Jan20 190726 141.380 141.735 140.800 141.600 +0.250 629 5,918 +134
Mar20 190726 140.000 140.485 139.550 140.380 +0.380 101 2,430 -4
Apr20 190726 140.450 140.800 140.100 140.800 +0.300 54 228 -3
Total Volume and Open Interest 8,308 47,626 +189
Lean Hogs(CME)
Aug19 190726 86.330 86.900 85.930 86.430 +0.480 8,619 27,414 -1,494
Oct19 190726 79.080 79.930 78.680 79.450 +0.800 20,690 101,590 +883
Dec19 190726 77.750 78.680 77.500 78.100 +0.750 14,341 63,025 +1,688
Feb20 190726 82.000 82.785 81.650 82.135 +0.750 7,935 42,826 +1,234
Apr20 190726 84.830 85.635 84.680 85.385 +0.850 4,494 30,206 +544
May20 190726 88.500 89.150 88.350 89.150 +1.400 42 575 -5
Jun20 190726 91.750 92.400 91.480 92.250 +0.715 3,213 14,406 +651
Jul20 190726 91.150 91.700 90.885 91.500 +0.520 739 3,369 +272
Total Volume and Open Interest 60,747 286,620 +4,053
Class III Milk(CME)
Jul19 190726 17.47 17.49 17.47 17.48 +0.02 101 3,961 +90
Aug19 190726 17.71 17.74 17.54 17.66 -0.03 154 3,428 -15
Sep19 190726 17.96 18.01 17.85 17.99 +0.03 226 3,219 -45
Oct19 190726 17.89 17.95 17.86 17.94 unch 83 2,474 +27
Nov19 190726 17.74 17.82 17.70 17.78 +0.02 42 2,144 +7
Dec19 190726 17.30 17.39 17.30 17.38 +0.01 96 1,959 -9
Jan20 190726 16.89 17.00 16.87 17.00 +0.03 74 847 +36
Feb20 190726 16.79 16.82 16.79 16.82 unch 42 658 +12
Mar20 190726 16.80 16.82 16.78 16.80 unch 30 682 +15
Apr20 190726 16.80 16.92 16.78 16.92 +0.07 12 411 +5
May20 190726 16.90 16.93 16.83 16.93 +0.01 36 471 -11
Jun20 190726 16.97 17.00 16.95 16.99 -0.02 35 507 -17
Jul20 190726 17.12 17.12 17.12 17.12 unch 20 224 +7
Total Volume and Open Interest 1,033 21,657 +148
Cocoa(ICE)
Sep19 190726 2443 2452 2387 2389 -45 13,750 96,134 -2,118
Dec19 190726 2501 2502 2443 2445 -43 10,791 77,053 +2,326
Mar20 190726 2501 2509 2454 2456 -39 3,517 45,667 +291
May20 190726 2499 2503 2454 2455 -38 895 23,421 -14
Jul20 190726 2487 2488 2450 2451 -37 548 9,918 -15
Sep20 190726 2492 2492 2447 2447 -36 275 7,324 -2
Dec20 190726 2473 2473 2430 2430 -36 302 21,145 +42
Total Volume and Open Interest 30,194 287,647 +404
Coffee "C"(ICE)
Sep19 190726 100.60 102.65 99.05 99.75 -0.90 31,141 116,498 +252
Dec19 190726 104.35 106.30 102.70 103.40 -0.95 17,104 66,235 +1,100
Mar20 190726 108.05 109.85 106.45 107.10 -0.95 4,238 34,956 +40
May20 190726 110.40 112.10 108.80 109.45 -0.95 1,692 24,624 -32
Jul20 190726 112.50 114.25 110.90 111.50 -1.00 989 7,963 +72
Sep20 190726 114.25 116.20 113.05 113.55 -0.95 495 6,426 +44
Total Volume and Open Interest 56,116 272,742 +1,546
Orange Juice(ICE)
Sep19 190726 104.25 104.25 101.75 102.45 -1.70 579 14,869 -216
Nov19 190726 105.30 106.70 104.90 105.20 -1.70 155 2,242 +8
Jan20 190726 108.60 108.60 108.40 108.50 -1.75 44 957 +40
Mar20 190726 111.70 111.70 111.50 111.60 -1.65 2 425 -1
May20 190726 114.90 114.90 114.60 114.60 -1.70 2 453 +0
Jul20 190726 118.00 118.00 117.45 117.45 -1.70 2 220 +2
Total Volume and Open Interest 784 19,296 -167
Sugar #11(ICE)
Oct19 190726 12.02 12.11 11.93 12.02 +0.02 86,997 498,317 -3,525
Mar20 190726 13.01 13.08 12.92 13.02 +0.04 34,771 261,761 +1,334
May20 190726 13.13 13.21 13.05 13.15 +0.05 7,947 62,762 -686
Jul20 190726 13.29 13.35 13.19 13.29 +0.06 4,799 50,776 +52
Oct20 190726 13.47 13.55 13.42 13.50 +0.07 1,927 39,209 +393
Mar21 190726 13.98 14.07 13.97 14.02 +0.07 444 22,950 +147
May21 190726 13.98 14.01 13.96 14.01 +0.07 47 3,819 -12
Jul21 190726 14.00 14.00 14.00 14.00 +0.07 4 3,315 +0
Total Volume and Open Interest 136,941 944,994 -2,296
London Cocoa(LCE)
Sep19 190726 1852 1859 1822 1825 -18 3,224 81,244 -51
Dec19 190726 1888 1893 1866 1868 -12 3,533 72,656 +239
Mar20 190726 1885 1889 1865 1867 -10 3,020 63,891 +57
May20 190726 1882 1885 1860 1862 -13 839 29,122 +296
Jul20 190726 1874 1877 1855 1855 -12 597 22,159 -15
Sep20 190726 1865 1871 1849 1849 -10 604 17,422 +225
Dec20 190726 1846 1853 1829 1829 -11 311 15,865 +67
Total Volume and Open Interest 12,338 307,995 +886
London Sugar(LCE)
Oct19 190726 320.00 323.40 319.10 321.00 +1.00 7,404 56,435 +456
Dec19 190726 330.20 333.90 329.60 331.70 +1.20 2,506 24,864 +479
Mar20 190726 341.30 345.00 340.70 343.20 +1.50 1,041 15,613 +259
May20 190726 347.70 350.70 347.30 349.40 +0.90 321 4,755 +100
Aug20 190726 355.90 358.10 355.30 356.90 +0.30 115 2,659 +12
Total Volume and Open Interest 11,400 105,682 +1,297
Cotton(ICE)
Oct19 190726 63.82 64.24 63.45 64.24 +0.43 17 230 -7
Dec19 190726 63.98 64.60 63.57 64.54 +0.35 12,189 136,955 -1,156
Mar20 190726 65.11 65.49 64.70 65.46 +0.31 2,816 36,179 +575
May20 190726 65.78 66.19 65.50 66.18 +0.27 438 4,720 +76
Jul20 190726 66.49 66.85 66.19 66.81 +0.19 333 5,111 -160
Oct20 190726 66.10 66.10 66.10 66.10 +0.17      
Total Volume and Open Interest 16,480 196,013 -598
Lumber(CME)
Sep19 190726 338.0 338.4 330.0 333.7 -6.4 412 2,090 -24
Nov19 190726 338.0 339.7 332.5 335.3 -6.0 79 453 +11
Jan20 190726 345.0 345.0 342.0 343.6 -6.5 2 48 +0
Mar20 190726 349.4 349.4 349.4 349.4 -6.5      
Total Volume and Open Interest 493 2,592 -13
Crude Oil(NYM)
Sep19 190726 55.93 56.57 55.68 56.20 +0.18 745,248 421,203 -10,201
Oct19 190726 56.05 56.69 55.83 56.33 +0.17 127,538 181,105 +3,219
Nov19 190726 56.12 56.79 55.94 56.42 +0.16 76,214 137,056 +1,155
Dec19 190726 56.15 56.79 55.94 56.43 +0.16 111,929 295,315 -3,647
Jan20 190726 56.13 56.69 55.89 56.36 +0.16 37,380 119,177 +7,490
Feb20 190726 56.02 56.52 55.81 56.21 +0.17 18,284 52,938 +144
Mar20 190726 55.78 56.30 55.60 56.03 +0.19 13,257 57,853 -230
Apr20 190726 56.11 56.11 55.70 55.81 +0.21 3,435 38,776 +393
May20 190726 55.69 55.79 55.19 55.59 +0.21 3,241 40,416 +1,414
Jun20 190726 55.06 55.62 54.90 55.36 +0.23 24,283 145,606 +470
Jul20 190726 55.25 55.25 54.71 55.14 +0.24 1,116 33,069 +112
Aug20 190726 54.94 54.94 54.94 54.94 +0.26 1,110 25,830 -291
Sep20 190726 54.74 54.76 54.74 54.76 +0.27 2,183 44,312 +266
Oct20 190726 54.58 54.58 54.58 54.58 +0.27 446 28,491 +195
Nov20 190726 54.15 54.43 54.14 54.43 +0.28 767 22,879 -51
Dec20 190726 53.89 54.49 53.79 54.29 +0.28 29,528 158,005 +1,189
Total Volume and Open Interest 1,204,770 2,055,262 +1,829
e-miNY Crude Oil(NYM)
Sep19 190726 55.925 56.575 55.675 56.200 +0.175 31,525 2,462 -64
Oct19 190726 56.150 56.675 55.850 56.325 +0.175 624 331 +56
Nov19 190726 56.100 56.700 56.000 56.425 +0.175 21 371 +10
Dec19 190726 56.300 56.700 56.000 56.425 +0.150 23 288 +10
Jan20 190726 56.350 56.475 56.350 56.350 +0.150 0 104 +0
Feb20 190726 56.225 56.300 56.075 56.200 +0.150 4 72 +0
Mar20 190726 55.900 56.025 55.900 56.025 +0.175 8 69 +0
Apr20 190726 55.800 55.800 55.800 55.800 +0.200 0 141 +0
May20 190726 55.600 55.600 55.600 55.600 +0.225 2 144 +0
Jun20 190726 55.350 55.350 55.350 55.350 +0.225 1 8 -1
Total Volume and Open Interest 32,208 4,061 +11
NY Harbor ULSD(NYM)
Aug19 190726 190.70 192.32 189.95 190.44 -0.99 25,398 33,892 -7,543
Sep19 190726 191.61 193.23 190.83 191.33 -0.94 59,738 124,507 +8,811
Oct19 190726 192.27 193.83 191.51 191.99 -0.89 22,297 68,657 +2,417
Nov19 190726 193.25 194.15 191.94 192.38 -0.84 11,242 41,191 +755
Dec19 190726 192.99 194.28 192.05 192.48 -0.84 10,104 50,674 +8
Jan20 190726 193.37 194.22 192.07 192.50 -0.83 5,477 32,257 +757
Feb20 190726 193.18 193.60 191.59 191.99 -0.81 1,728 17,441 +275
Mar20 190726 191.98 192.55 190.54 190.98 -0.78 2,286 14,557 +746
Apr20 190726 190.43 190.77 189.47 189.59 -0.76 1,428 6,174 -204
May20 190726 189.50 189.50 188.68 188.69 -0.70 911 3,587 +163
Jun20 190726 189.05 189.56 187.78 188.13 -0.64 1,974 18,910 +242
Jul20 190726 188.68 188.68 188.20 188.20 -0.60 862 2,588 -136
Aug20 190726 188.40 188.40 188.40 188.40 -0.56 506 1,723 +116
Sep20 190726 188.65 188.65 188.65 188.65 -0.53 432 2,011 +40
Total Volume and Open Interest 145,821 438,312 +6,572
RBOB Gasoline(NYM)
Aug19 190726 188.03 189.17 186.15 187.44 -0.59 35,446 43,283 -7,677
Sep19 190726 182.46 183.50 180.63 182.24 -0.30 84,245 128,170 +4,492
Oct19 190726 165.75 166.99 164.48 166.24 +0.10 37,805 75,329 +1,251
Nov19 190726 162.08 162.93 160.69 162.56 +0.48 16,714 43,674 +1,239
Dec19 190726 158.81 160.11 157.99 159.75 +0.57 13,010 44,577 -329
Jan20 190726 158.22 159.15 157.11 158.86 +0.67 6,502 30,831 +222
Feb20 190726 158.90 159.40 157.44 159.15 +0.66 1,988 9,284 -6
Mar20 190726 160.66 160.66 159.15 160.39 +0.60 1,783 11,855 +468
Apr20 190726 177.18 177.72 176.56 177.72 +0.56 253 5,727 +107
May20 190726 177.94 178.49 177.37 178.49 +0.54 130 2,486 -19
Total Volume and Open Interest 198,510 408,572 -225
e-miNY RBOB Gasoline(NYM)
Aug19 190726 187.44 187.44 187.44 187.44 -0.59 0 2 +0
Sep19 190726 182.24 182.24 182.24 182.24 -0.30      
Oct19 190726 166.24 166.24 166.24 166.24 +0.10      
Nov19 190726 162.56 162.56 162.56 162.56 +0.48      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190726 2.240 2.242 2.165 2.169 -0.075 116,590 23,826 -16,471
Sep19 190726 2.220 2.225 2.147 2.150 -0.077 157,798 439,992 +17,469
Oct19 190726 2.244 2.249 2.176 2.177 -0.076 50,110 170,097 +3,018
Nov19 190726 2.333 2.334 2.264 2.267 -0.072 35,524 130,415 +3,614
Dec19 190726 2.520 2.522 2.457 2.461 -0.067 26,287 123,793 +4,525
Jan20 190726 2.645 2.645 2.583 2.590 -0.060 30,826 108,315 +4,781
Feb20 190726 2.615 2.615 2.556 2.565 -0.056 7,842 52,464 -94
Mar20 190726 2.530 2.533 2.478 2.489 -0.050 15,090 67,245 +1,663
Apr20 190726 2.361 2.363 2.312 2.326 -0.042 11,097 42,775 -1,169
May20 190726 2.336 2.343 2.297 2.315 -0.036 2,316 27,442 +120
Jun20 190726 2.380 2.384 2.345 2.361 -0.033 490 12,050 +106
Jul20 190726 2.427 2.428 2.393 2.410 -0.030 573 13,983 -26
Aug20 190726 2.443 2.443 2.406 2.424 -0.029 442 15,271 +153
Sep20 190726 2.422 2.425 2.392 2.409 -0.029 356 12,245 +56
Oct20 190726 2.448 2.450 2.415 2.434 -0.029 1,446 25,957 -19
Nov20 190726 2.521 2.521 2.485 2.501 -0.029 196 11,791 +6
Total Volume and Open Interest 458,086 1,328,258 +17,954
Brent Crude Oil(ICE)
Sep19 190726 63.28 63.96 63.01 63.46 +0.07 301,507 185,399 -25,380
Oct19 190726 63.17 63.77 62.92 63.37 +0.11 293,637 415,852 +35,269
Nov19 190726 62.79 63.37 62.57 62.95 +0.07 119,296 223,419 +5,366
Dec19 190726 62.39 62.98 62.17 62.54 +0.05 164,834 301,510 -127
Jan20 190726 62.06 62.66 61.87 62.22 +0.05 45,980 143,553 +7,634
Feb20 190726 61.86 62.47 61.69 62.03 +0.05 29,009 81,359 +4,215
Mar20 190726 61.69 62.31 61.55 61.88 +0.06 24,506 72,558 +4,365
Apr20 190726 61.52 62.14 61.37 61.71 +0.06 6,185 41,874 +255
May20 190726 61.65 61.83 61.29 61.54 +0.07 4,877 43,079 +889
Jun20 190726 61.37 61.75 61.09 61.36 +0.08 41,013 156,155 +3,203
Jul20 190726 61.17 61.17 61.17 61.17 +0.09 1,727 64,977 +170
Aug20 190726 60.99 60.99 60.99 60.99 +0.10 1,680 41,474 +210
Sep20 190726 60.81 60.81 60.81 60.81 +0.12 3,074 37,046 +9
Oct20 190726 60.79 60.80 60.62 60.62 +0.13 834 20,640 +28
Total Volume and Open Interest 1,113,107 2,319,433 +35,969
Gas Oil(ICE)
Aug19 190726 585.25 590.00 583.50 584.00 -4.25 47,479 127,009 -2,225
Sep19 190726 589.25 592.25 585.50 586.00 -4.50 61,625 176,617 +1,759
Oct19 190726 588.75 594.00 587.50 588.00 -4.50 30,883 119,297 -204
Nov19 190726 587.50 592.00 585.75 586.25 -4.50 13,640 71,941 +976
Dec19 190726 584.75 589.25 582.75 583.25 -4.50 26,398 145,305 +330
Jan20 190726 583.00 586.75 581.25 581.75 -4.50 8,183 52,543 +304
Feb20 190726 582.00 584.75 580.00 580.25 -4.50 2,968 33,781 +161
Mar20 190726 582.00 583.75 578.75 578.75 -4.50 2,985 35,701 +1,208
Apr20 190726 580.00 581.25 577.00 577.00 -4.25 412 21,390 -49
May20 190726 576.75 576.75 575.00 575.00 -4.50 692 22,813 +248
Total Volume and Open Interest 209,489 1,016,520 +2,272
Ethanol(CBOT)
Aug19 190726 1.465 1.478 1.459 1.469 -0.003 113 180 -80
Sep19 190726 1.482 1.500 1.479 1.491 +0.001 197 651 +23
Oct19 190726 1.490 1.502 1.490 1.502 +0.001 41 119 -13
Nov19 190726 1.505 1.505 1.505 1.505 +0.001 0 8 +0
Dec19 190726 1.526 1.526 1.526 1.526 +0.001 0 20 +0
Jan20 190726 1.526 1.526 1.526 1.526 +0.001      
Feb20 190726 1.526 1.526 1.526 1.526 +0.001      
Mar20 190726 1.526 1.526 1.526 1.526 +0.001      
Total Volume and Open Interest 351 978 -70
WTI Crude Oil(ICE)
Sep19 190726 56.03 56.57 55.71 56.20 +0.18 69,335 88,250 -11,524
Oct19 190726 56.12 56.67 55.85 56.33 +0.17 62,509 61,225 +2,508
Nov19 190726 56.23 56.73 55.99 56.42 +0.16 36,103 49,782 +1,844
Dec19 190726 56.09 56.72 55.97 56.43 +0.16 52,213 125,106 +2,581
Jan20 190726 56.13 56.63 55.96 56.36 +0.16 12,886 30,822 +4,335
Feb20 190726 56.15 56.35 55.82 56.21 +0.17 5,379 12,804 +1,266
Mar20 190726 55.91 56.18 55.64 56.03 +0.19 2,894 17,765 -149
Apr20 190726 55.81 55.81 55.81 55.81 +0.21 1,131 8,146 +527
May20 190726 55.59 55.59 55.59 55.59 +0.21 1,293 8,149 +372
Jun20 190726 55.23 55.36 55.23 55.36 +0.23 8,905 62,713 -2,503
Jul20 190726 55.14 55.14 55.14 55.14 +0.24 568 6,482 +289
Aug20 190726 54.94 54.94 54.94 54.94 +0.26 30 5,782 +29
Sep20 190726 54.76 54.76 54.76 54.76 +0.27 32 10,680 -11
Oct20 190726 54.58 54.58 54.58 54.58 +0.27 14 5,822 -1
Nov20 190726 54.43 54.43 54.43 54.43 +0.28 7 5,227 +7
Dec20 190726 54.37 54.39 54.29 54.29 +0.28 9,059 69,740 +481
Total Volume and Open Interest 263,265 651,969 -71
US Dollar Index(ICE)
Sep19 190726 97.535 97.835 97.505 97.750 +0.198 14,318 48,677 +2,011
Dec19 190726 97.050 97.350 97.035 97.275 +0.188 119 1,331 +32
Mar20 190726 96.625 96.775 96.625 96.775 +0.188 2 70 -2
Total Volume and Open Interest 14,499 50,144 +2,097
Australian Dollar(CME)
Sep19 190726 69.62 69.66 69.13 69.18 -0.39 67,493 150,386 +2,226
Dec19 190726 69.82 69.82 69.32 69.36 -0.38 138 766 +7
Mar20 190726 69.52 69.52 69.52 69.52 -0.38 1 26 +0
Total Volume and Open Interest 68,769 153,047 +2,522
British Pound(CME)
Sep19 190726 124.80 124.89 124.05 124.14 -0.67 76,070 244,950 +972
Dec19 190726 125.10 125.31 124.55 124.61 -0.67 79 1,578 -12
Mar20 190726 125.48 125.55 125.12 125.12 -0.65 1 207 +0
Total Volume and Open Interest 78,410 248,612 +549
Canadian Dollar(CME)
Sep19 190726 76.04 76.08 75.83 75.99 -0.06 46,956 176,514 -1,312
Dec19 190726 76.13 76.13 75.97 76.09 -0.05 111 6,016 +6
Mar20 190726 76.10 76.17 76.05 76.17 -0.05 36 1,031 +34
Jun20 190726 76.14 76.23 76.13 76.23 -0.04 2 274 +2
Total Volume and Open Interest 48,040 186,062 -1,335
Japanese Yen(CME)
Sep19 190726 92.39 92.45 92.22 92.33 +0.04 77,666 135,711 +2,234
Dec19 190726 92.98 93.02 92.91 92.93 +0.03 65 466 +43
Mar20 190726 93.61 93.61 93.61 93.61 +0.05 0 141 +0
Total Volume and Open Interest 78,178 138,493 +2,248
Swiss Franc(CME)
Sep19 190726 101.40 101.46 100.98 101.04 -0.28 15,372 52,753 -535
Dec19 190726 101.87 102.23 101.87 101.87 -0.28 0 43 +0
Mar20 190726 102.55 102.90 102.55 102.75 -0.27 0 30 +0
Total Volume and Open Interest 15,372 52,834 -535
EuroFX(CME)
Sep19 190726 111.90 111.95 111.56 111.70 -0.20 171,721 531,830 +7,475
Dec19 190726 112.72 112.74 112.36 112.50 -0.19 1,145 5,409 +358
Mar20 190726 113.45 113.45 113.21 113.34 -0.18 49 7,884 +0
Total Volume and Open Interest 174,298 549,031 +7,929
Mexican Peso(CME)
Aug19 190726 523.00 523.00 523.00 523.00 unch      
Sep19 190726 521.25 522.38 519.13 520.63 unch 27,136 218,393 -2,456
Total Volume and Open Interest 27,138 218,912 -2,456
Brazilian Real(CME)
Aug19 190726 264.45 265.85 263.55 265.35 +1.05 3,745 21,310 -1,101
Sep19 190726 263.85 265.20 262.90 264.65 +0.95 1,593 8,337 +925
Oct19 190726 263.95 264.30 262.35 263.95 +0.90 0 3 +0
Nov19 190726 263.20 263.20 263.20 263.20 +0.90      
Total Volume and Open Interest 5,338 29,650 -176
30-Year T-Bonds(CBOT)
Sep19 190726 154~080 154~250 154~000 154~110 +0~010 238,326 923,749 +1,660
Dec19 190726 153~220 153~310 153~090 153~190 +0~010 234 10,595 +191
Mar20 190726 152~190 152~190 152~190 152~190 +0~010      
Total Volume and Open Interest 238,560 934,344 +1,851
10-Year T-Notes(CBOT)
Sep19 190726 127~075 127~120 127~010 127~070 -0~020 1,127,865 3,822,161 +34,129
Dec19 190726 127~220 127~250 127~150 127~205 -0~020 11,681 77,610 +4,680
Mar20 190726 127~205 127~205 127~205 127~205 -0~020      
Total Volume and Open Interest 1,139,546 3,899,771 +38,809
5-Year T-Notes(CBOT)
Sep19 190726 117~180 117~204 117~134 117~172 -0~014 725,062 4,419,996 -4,726
Dec19 190726 117~284 117~300 117~234 117~270 -0~014 15,631 128,333 +10,457
Mar20 190726 117~230 117~230 117~230 117~230 -0~014      
Total Volume and Open Interest 740,693 4,548,329 +5,731
2 Year T-Notes(CBOT)
Sep19 190726 107~085 107~095 107~070 107~081 -0~011 340,939 3,596,742 +10,895
Dec19 190726 107~157 107~157 107~130 107~141 -0~012 3,995 112,442 +1,677
Mar20 190726 107~141 107~141 107~141 107~141 -0~012      
Total Volume and Open Interest 344,934 3,709,184 +12,572
Eurodollars(CME)
Sep19 190726 97.830 97.840 97.800 97.815 -0.025 170,007 1,437,521 +21,639
Dec19 190726 97.920 97.935 97.900 97.905 -0.030 172,122 1,739,262 -5,275
Mar20 190726 98.155 98.165 98.130 98.135 -0.030 168,801 1,225,865 -11,402
Jun20 190726 98.255 98.270 98.225 98.230 -0.040 126,834 1,162,817 -484
Sep20 190726 98.325 98.340 98.295 98.300 -0.040 126,136 1,197,490 +8,202
Dec20 190726 98.325 98.340 98.290 98.305 -0.035 112,325 1,175,284 +1,410
Mar21 190726 98.360 98.380 98.330 98.350 -0.025 109,128 891,761 -5,028
Jun21 190726 98.345 98.360 98.310 98.335 -0.020 90,623 831,493 -337
Sep21 190726 98.335 98.345 98.300 98.325 -0.015 58,769 581,849 +1,889
Dec21 190726 98.300 98.310 98.265 98.295 -0.010 57,321 581,933 +2,317
Mar22 190726 98.285 98.305 98.260 98.290 -0.005 55,758 490,219 +2,671
Jun22 190726 98.260 98.280 98.235 98.260 -0.005 37,674 333,752 +1,213
Sep22 190726 98.235 98.255 98.210 98.235 -0.005 29,077 346,218 -17
Dec22 190726 98.205 98.225 98.180 98.205 -0.005 25,071 201,879 +3,505
Mar23 190726 98.185 98.200 98.160 98.180 -0.005 17,768 156,441 +1,430
Jun23 190726 98.150 98.165 98.130 98.145 -0.005 17,807 125,268 +1,996
Sep23 190726 98.120 98.140 98.100 98.115 -0.005 13,798 103,437 +1,190
Dec23 190726 98.080 98.095 98.065 98.075 -0.005 10,078 67,307 +1,227
Total Volume and Open Interest 1,475,520 13,147,025 +42,234
Ultra T-Bond(CBOT)
Sep19 190726 175~02 176~03 174~28 175~12 +0~05 97,879 1,157,374 +1,363
Dec19 190726 175~17 176~17 175~14 175~28 +0~05 3 13 -1
Mar20 190726 175~28 175~28 175~28 175~28 +0~05      
Total Volume and Open Interest 97,882 1,157,387 +1,362
Ultra 10-Yr T-Note(CBOT)
Sep19 190726 137~070 137~135 136~315 137~070 -0~025 132,286 763,636 -4,985
Dec19 190726 137~195 137~250 137~140 137~195 -0~025 19 33 +13
Mar20 190726 137~195 137~195 137~195 137~195 -0~025      
Total Volume and Open Interest 132,305 763,669 -4,972
30 Day Federal Funds(CBOT)
Jul19 190726 97.598 97.600 97.598 97.598 unch 11,559 299,541 +663
Aug19 190726 97.890 97.900 97.885 97.885 unch 97,176 563,566 +23,906
Sep19 190726 97.960 97.965 97.945 97.950 -0.005 24,714 156,040 +3,659
Oct19 190726 98.060 98.075 98.045 98.050 -0.015 44,714 350,192 -2,150
Nov19 190726 98.165 98.180 98.150 98.155 -0.015 16,845 196,841 +4,813
Dec19 190726 98.225 98.240 98.215 98.220 -0.015 7,178 97,578 +1,505
Total Volume and Open Interest 269,525 2,276,327 +37,563
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 190726 204.98 205.94 204.54 205.68 +1.02 43,617 246,421 +2,896
Dec19 190726 204.14 204.14 204.14 204.14 +1.04 1,159 10,151 +905
Mar20 190726 202.68 202.68 202.68 202.68 +1.02      
Total Volume and Open Interest 44,776 256,572 +3,801
Euro-Bund(EUREX)
Sep19 190726 174.25 174.30 173.92 174.21 +0.20 600,271 1,727,896 +88,898
Dec19 190726 171.39 171.52 171.29 171.46 +0.20 376 19,729 +108
Mar20 190726 173.74 173.74 173.21 173.21 +0.20 0 4 +0
Total Volume and Open Interest 600,647 1,747,629 +89,006
Euro-Bobl(EUREX)
Sep19 190726 134.82 134.84 134.68 134.73 -0.02 400,552 1,285,964 -6,342
Dec19 190726 135.02 135.02 135.02 135.02 -0.02 20 80 +12
Mar20 190726 136.53 136.53 136.53 136.53 -0.02 0 3 +0
Total Volume and Open Interest 400,572 1,286,047 -6,330
Euro-Schatz(EUREX)
Sep19 190726 112.31 112.31 112.26 112.26 -0.04 294,972 1,666,847 +35,386
Dec19 190726 112.30 112.30 112.29 112.29 -0.04 1,300 1,340 +827
Mar20 190726 112.21 112.21 112.21 112.21 -0.04      
Total Volume and Open Interest 296,272 1,668,187 +36,213
3-Mth Euribor(EUREX)
Sep19 190726 100.455 100.455 100.455 100.455 -0.005 0 1,954 +0
Dec19 190726 100.510 100.510 100.510 100.510 -0.010 0 1,835 +0
Mar20 190726 100.535 100.535 100.535 100.535 -0.015 0 712 +0
Total Volume and Open Interest 0 7,537 +0
Long Gilt(LIFFE)
Sep19 190726 132~00 132~04 131~25 132~03 +0~07 171,588 684,012 +4,134
Dec19 190726 131~05 131~05 131~05 131~05 +0~07 0 100 +0
Total Volume and Open Interest 171,588 684,112 +4,134
3-Mth Short Sterling(LIFFE)
Sep19 190726 99.22 99.23 99.22 99.22 -0.00 63,834 600,712 +12,334
Dec19 190726 99.29 99.29 99.28 99.29 +0.00 51,232 741,583 +59
Mar20 190726 99.39 99.39 99.38 99.39 +0.01 65,451 509,524 +4,906
Jun20 190726 99.42 99.42 99.40 99.42 +0.01 46,733 497,379 +1,687
Sep20 190726 99.41 99.42 99.39 99.41 +0.01 81,372 508,883 -10,936
Dec20 190726 99.38 99.39 99.36 99.38 +0.02 52,349 367,563 +2,937
Total Volume and Open Interest 594,697 4,187,299 +17,999
3-Mth Euribor(LIFFE)
Sep19 190726 100.460 100.465 100.450 100.455 unch 153,553 577,591 -39,970
Dec19 190726 100.525 100.530 100.510 100.515 -0.005 127,102 582,323 +9,446
Mar20 190726 100.555 100.555 100.530 100.535 -0.010 124,257 401,946 -4,535
Total Volume and Open Interest 2,310,871 4,540,108 +4,157
3-Mth Aus T-Bills(SFE)
Sep19 190726 98.96 98.97 98.94 98.97 +0.01 59,301 227,456 -7,213
Dec19 190726 99.06 99.08 99.04 99.07 +0.01 30,399 360,565 -63
Mar20 190726 99.16 99.17 99.12 99.17 +0.02 31,447 277,876 +364
Jun20 190726 99.17 99.20 99.14 99.19 +0.02 14,485 234,400 -574
Sep20 190726 99.16 99.18 99.13 99.18 +0.02 10,627 159,453 -498
Dec20 190726 99.13 99.15 99.10 99.15 +0.02 9,478 112,502 +1,911
Mar21 190726 99.12 99.14 99.10 99.14 +0.02 4,928 63,873 +2,323
Jun21 190726 99.12 99.13 99.08 99.13 +0.03 3,749 31,455 +202
Sep21 190726 99.11 99.11 99.11 99.11 +0.03 130 2,779 +110
Dec21 190726 99.02 99.07 99.02 99.07 +0.03 771 3,462 +120
Total Volume and Open Interest 165,315 1,474,966 -3,318
10-Year Aus T-Bonds(SFE)
Sep19 190726 98.77 98.80 98.72 98.77 unch 123,391 1,330,770 +3,372
Dec19 190726 98.77 98.77 98.77 98.77 unch 0 165 -179
Total Volume and Open Interest 123,391 1,330,935 +3,193
3-Year Aus T-Bonds(SFE)
Sep19 190726 99.18 99.21 99.14 99.18 unch 200,182 1,320,840 +37,293
Dec19 190726 99.21 99.21 99.21 99.21 +0.00      
Total Volume and Open Interest 200,182 1,320,840 +37,293
Gold(CMX)
Aug19 190726 1414.9 1424.8 1412.9 1419.3 +4.6 318,164 196,135 -40,098
Oct19 190726 1422.3 1431.4 1419.4 1425.9 +4.7 6,925 33,048 +2,853
Dec19 190726 1427.4 1437.6 1425.6 1432.2 +4.7 67,123 303,584 +32,729
Feb20 190726 1433.0 1443.2 1433.0 1438.4 +4.8 1,542 45,390 +797
Apr20 190726 1439.3 1447.5 1438.2 1443.5 +4.9 798 15,038 +312
Jun20 190726 1444.0 1449.6 1442.0 1448.1 +5.0 853 14,094 +477
Aug20 190726 1452.4 1452.4 1452.4 1452.4 +5.0 34 1,130 +22
Oct20 190726 1456.1 1456.1 1456.1 1456.1 +5.0 0 114 +0
Dec20 190726 1460.4 1460.4 1460.4 1460.4 +6.0 42 2,628 -3
Feb21 190726 1463.9 1463.9 1463.9 1463.9 +6.0 9 21 +0
Apr21 190726 1467.2 1467.2 1467.2 1467.2 +6.0      
Jun21 190726 1470.7 1470.7 1470.7 1470.7 +6.0 0 698 +0
Total Volume and Open Interest 396,747 614,287 -2,572
Silver(CMX)
Jul19 190726 1642.0 1642.5 1632.5 1632.5 -1.4 45 113 -43
Sep19 190726 1645.5 1655.0 1635.5 1639.7 -1.4 84,627 161,826 +246
Dec19 190726 1658.0 1667.0 1649.0 1652.5 -1.1 4,471 44,311 +824
Mar20 190726 1671.0 1679.0 1662.0 1664.6 -0.9 795 22,550 +174
May20 190726 1677.5 1684.0 1668.0 1670.7 -0.9 242 3,535 +187
Jul20 190726 1678.0 1687.0 1674.0 1676.6 -0.8 141 1,922 +65
Sep20 190726 1682.6 1682.6 1682.5 1682.6 -0.9 86 272 +84
Total Volume and Open Interest 90,670 236,257 +1,522
Platinum(NYMEX)
Jul19 190726 868.8 868.8 862.7 862.7 -5.7 6 57 +0
Oct19 190726 872.5 874.3 863.5 867.8 -6.2 27,724 74,399 +1,378
Jan20 190726 876.8 879.4 869.0 873.0 -6.2 474 3,488 +330
Apr20 190726 880.7 882.8 874.6 877.4 -6.2 8 650 +1
Total Volume and Open Interest 28,242 78,740 +1,715
Palladium(NYMEX)
Sep19 190726 1530.00 1539.00 1521.30 1531.00 -2.90 2,214 22,436 -46
Dec19 190726 1528.10 1535.50 1521.10 1529.70 -2.60 164 2,322 +63
Mar20 190726 1525.10 1525.10 1525.10 1525.10 -2.90 1 291 +1
Total Volume and Open Interest 2,379 25,052 +18
Copper(CMX)
Jul19 190726 268.45 268.75 267.65 267.65 -1.90 330 844 -215
Sep19 190726 270.65 271.20 268.40 268.50 -1.85 50,448 148,286 +874
Dec19 190726 271.90 272.30 269.45 269.55 -1.90 12,131 61,275 -1,145
Mar20 190726 272.65 272.65 270.45 270.50 -1.80 2,369 32,396 -454
May20 190726 272.00 272.20 271.25 271.35 -1.70 317 3,542 +29
Total Volume and Open Interest 66,660 263,270 -959
E-mini DJIA Index(CBOT)
Sep19 190726 27084 27193 27077 27149 +53 155,965 94,252 +974
Dec19 190726 27100 27185 27076 27140 +53 88 413 +10
Mar20 190726 27164 27164 27164 27164 +54 0 2 +0
Jun20 190726 27175 27175 27175 27175 +62      
Total Volume and Open Interest 156,053 94,667 +984
S & P 500(CME)
Sep19 190726 3008.00 3029.00 3006.60 3024.50 +18.00 1,083 29,659 +25
Dec19 190726 3027.50 3027.50 3027.50 3027.50 +18.10 0 7 +0
Mar20 190726 3031.40 3031.40 3031.40 3031.40 +18.30      
Jun20 190726 3030.60 3030.60 3030.60 3030.60 +18.00      
Total Volume and Open Interest 1,083 29,666 +25
S & P 500 E-Mini(CME)
Sep19 190726 3006.50 3029.50 3006.00 3024.50 +18.00 1,068,766 2,610,627 +15,869
Dec19 190726 3010.00 3032.25 3008.50 3027.50 +18.00 4,208 40,461 +2,723
Mar20 190726 3013.00 3035.75 3013.00 3031.50 +18.50 11 5,854 -1
Jun20 190726 3026.25 3030.75 3026.25 3030.50 +18.00 0 1,464 +0
Total Volume and Open Interest 1,072,985 2,658,407 +18,591
NASDAQ 100 E-Mini(CME)
Sep19 190726 7992.00 8040.75 7987.50 8019.75 +38.00 356,159 224,756 +1,265
Dec19 190726 8013.25 8063.00 8012.50 8043.25 +38.25 303 1,120 +26
Mar20 190726 8068.50 8077.50 8068.50 8068.50 +38.25 0 29 +0
Total Volume and Open Interest 356,463 225,917 +1,292
S&P Midcap 400(CME) e-Mini
Sep19 190726 1964.10 1987.60 1962.40 1985.60 +19.80 14,405 65,249 +610
Dec19 190726 1988.50 1988.50 1966.30 1988.50 +20.00 0 103 +0
Mar20 190726 1993.10 1993.10 1993.10 1993.10 +18.20      
Total Volume and Open Interest 14,405 65,352 +610
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190726 14.80 14.80 14.25 14.38 -0.30 73,718 235,255 +7,530
Sep19 190726 16.15 16.17 15.70 15.83 -0.30 51,039 94,590 +8,838
Oct19 190726 16.55 16.56 16.12 16.27 -0.25 20,878 36,039 +1,855
Total Volume and Open Interest 165,265 447,288 +20,081
S & P 600(CME)
Sep19 190726 963.10 963.10 963.10 963.10 +9.80 0 941 +0
Dec19 190726 963.70 963.70 963.70 963.70 +9.80      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190726 1562.50 1585.10 1562.00 1581.50 +18.30 138,522 439,606 +3,824
Dec19 190726 1567.00 1587.10 1565.10 1584.00 +18.30 90 392 +56
Mar20 190726 1588.10 1588.10 1588.10 1588.10 +18.00      
Total Volume and Open Interest 138,612 439,998 +3,880
Nikkei 225(CME)
Sep19 190726 21615 21680 21570 21655 +30 6,222 25,080 -11
Dec19 190726 21465 21520 21435 21515 +30 4 1,123 -1
Total Volume and Open Interest 6,226 26,203 -12
Nikkei 225(SGX)
Sep19 190726 21740 21760 21560 21595 -140 59,741 137,467 +1,035
Dec19 190726 21440 21440 21420 21435 -140 17 4,662 +10
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 190726 21630 21675 21560 21650 +30 28,012 56,312 +667
Dec19 190726 21470 21470 21410 21470 +30 1 1,128 +0
Mar20 190726 21535 21535 21535 21535 +45      
Total Volume and Open Interest 28,013 57,443 +667
Nikkei 225(CME) e-Mini Yen
Sep19 190726 21650 21650 21610 21650 +30      
Dec19 190726 21470 21470 21470 21470 +30      
Mar20 190726 21540 21540 21540 21540 +50      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190726 5591.0 5615.0 5566.5 5609.0 +33.0 61,978 319,424 -5,495
Sep19 190726 5590.5 5609.0 5568.0 5606.0 +33.0 112 23,482 +66
Oct19 190726 5597.0 5597.0 5597.0 5597.0 +33.0      
Total Volume and Open Interest 62,090 408,416 -5,429
Hang Seng Index(HKFE)
Jul19 190726 28582 28663 28311 28385 -201 170,538 103,417 -676
Aug19 190726 28540 28626 28273 28350 -199 8,577 9,122 +4,385
Sep19 190726 28477 28540 28195 28268 -202 1,019 14,072 +244
Total Volume and Open Interest 180,887 138,871 +3,955
DAX(EUREX)
Sep19 190726 12358.0 12438.5 12343.0 12412.5 +41.0 92,753 115,371 -9,161
Dec19 190726 12353.5 12418.5 12343.0 12395.0 +41.0 18 1,343 -22
Mar20 190726 12380.0 12380.0 12380.0 12380.0 +40.5 5 51 +0
Total Volume and Open Interest 92,776 116,765 -9,183
Mini-DAX(EUREX)
Sep19 190726 12344.0 12439.0 12343.0 12412.5 +41.0 32,029 11,254 -1,711
Dec19 190726 12382.0 12398.0 12327.0 12395.0 +41.0 81 289 +3
Mar20 190726 12380.0 12380.0 12380.0 12380.0 +40.5 0 3 +0
Total Volume and Open Interest 32,110 11,546 -1,708
DJ EuroSTOXX 50(EUREX)
Sep19 190726 3501 3524 3500 3521 +12 725,974 3,750,822 -44,313
Dec19 190726 3496 3505 3485 3504 +12 125 296,208 +77
Mar20 190726 3484 3489 3484 3489 +13 6 46,779 +1
Total Volume and Open Interest 726,105 4,119,088 -44,235
Swiss Market Index(EUREX)
Sep19 190726 9892 9980 9851 9954 +83 36,230 186,412 -2,007
Dec19 190726 9938 9939 9921 9930 +83 7 934 -2
Mar20 190726 9819 9819 9819 9819 +83 0 107 +0
Total Volume and Open Interest 36,237 187,453 -2,009
FT-SE 100(EURONEXT)
Sep19 190726 7415.00 7499.00 7411.00 7486.00 +50.50 91,473 786,095 -4,637
Dec19 190726 7448.00 7448.00 7448.00 7448.00 +50.50 0 4,333 +0
Mar20 190726 7379.50 7379.50 7379.50 7379.50 +50.50 0 1 +0
Total Volume and Open Interest 91,473 790,429 -4,637
SPI 200(SFE)
Sep19 190726 6752.0 6771.0 6714.0 6731.0 -22.0 42,298 402,915 +2,821
Dec19 190726 6714.0 6714.0 6714.0 6714.0 -22.0 50 2,655 +50
Mar20 190726 6644.0 6644.0 6644.0 6644.0 -22.0 0 2 +0
Total Volume and Open Interest 42,359 407,498 +2,871
FTSE MIB(ISE)
Sep19 190726 21910.00 21940.00 21755.00 21834.00 -94.00 18,816 110,640 -847
Dec19 190726 21675.00 21735.00 21635.00 21697.00 -91.00 46 600 +14
Mar20 190726 21587.00 21587.00 21587.00 21587.00 -89.00 0 20 +0
Total Volume and Open Interest 18,862 111,268 -833
KOSPI 200(KFE)
Sep19 190726 273.70 273.90 271.25 272.55 -1.25 190,596 301,463 -3,792
Dec19 190726 273.65 273.85 271.50 272.90 -1.05 247 45,497 +22
Mar20 190726 269.35 269.75 269.35 269.55 -0.95 2 2,714 +4
Total Volume and Open Interest 190,845 380,219 -3,766
GSCI(CME)
Aug19 190726 415.55 417.70 415.45 416.45 -0.65 2 13,192 +2
Sep19 190726 416.60 416.60 414.85 416.60 -0.65      
Oct19 190726 408.70 416.15 408.70 408.70 -0.65      
Total Volume and Open Interest 2 13,192 +2
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!