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 Mon July 29, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190729 882.50 890.75 881.75 885.75 +2.50 42,118 79,042 -5,013
Sep19 190729 888.00 896.50 887.25 891.50 +2.75 20,954 50,597 -422
Nov19 190729 899.75 909.00 899.25 904.25 +3.25 84,013 324,524 -774
Jan20 190729 913.00 922.00 912.75 917.50 +3.25 15,433 83,194 -584
Mar20 190729 925.00 933.25 924.00 929.25 +3.50 10,584 56,035 -143
May20 190729 935.25 943.25 934.00 939.00 +3.25 2,200 20,181 +14
Jul20 190729 944.25 952.00 943.25 948.75 +3.50 2,658 21,325 +9
Aug20 190729 952.50 952.50 951.50 951.50 +3.75 6 1,446 +3
Sep20 190729 949.75 949.75 949.75 949.75 +4.25 9 614 +3
Nov20 190729 945.25 954.50 945.00 952.00 +5.00 651 14,494 -3
Jan21 190729 958.25 958.25 958.25 958.25 +4.75 8 233 +2
Mar21 190729 962.50 962.50 962.50 962.50 +4.75 0 57 +0
May21 190729 969.00 969.00 969.00 969.00 +5.00 0 38 +0
Jul21 190729 975.75 975.75 975.75 975.75 +5.25 0 45 +0
Total Volume and Open Interest 178,634 652,078 -6,908
Soybean Meal(CBOT)
Aug19 190729 303.00 305.90 302.60 304.20 +1.10 32,038 34,864 -3,668
Sep19 190729 304.50 307.80 304.40 306.30 +1.40 29,538 67,987 -2,010
Oct19 190729 306.00 309.60 306.00 308.00 +1.50 14,249 36,225 -769
Dec19 190729 309.40 312.80 309.00 311.50 +1.80 47,106 183,236 +4,025
Jan20 190729 311.60 314.50 310.90 313.30 +1.70 5,554 40,751 -445
Mar20 190729 314.70 317.60 314.20 316.50 +1.60 4,187 45,578 +215
May20 190729 318.20 320.40 317.70 319.80 +1.60 1,598 15,144 -306
Jul20 190729 322.70 323.70 322.10 323.10 +1.70 711 10,350 +248
Aug20 190729 322.80 324.50 322.80 324.00 +1.80 61 4,028 -5
Sep20 190729 323.10 325.10 322.40 324.60 +1.80 55 2,812 +2
Total Volume and Open Interest 135,367 450,221 -2,843
Soybean Oil(CBOT)
Aug19 190729 28.45 28.72 28.37 28.43 -0.04 26,262 28,259 -4,555
Sep19 190729 28.61 28.87 28.52 28.59 -0.04 22,637 48,894 +3,620
Oct19 190729 28.70 29.00 28.58 28.71 -0.04 5,869 22,891 -242
Dec19 190729 28.98 29.28 28.92 28.97 -0.05 47,919 210,003 +1,434
Jan20 190729 29.24 29.52 29.16 29.22 -0.05 5,650 49,510 +362
Mar20 190729 29.46 29.77 29.43 29.49 -0.04 4,682 43,581 +1,426
May20 190729 29.88 30.09 29.76 29.81 -0.04 2,024 17,486 +441
Jul20 190729 30.18 30.43 30.07 30.14 -0.04 2,043 14,181 +968
Aug20 190729 30.20 30.56 30.20 30.22 -0.05 376 2,062 +87
Sep20 190729 30.62 30.63 30.28 30.28 -0.04 221 2,206 +36
Total Volume and Open Interest 118,327 447,080 +3,885
Canola(WCE)
Nov19 190729 450.5 451.9 448.7 449.4 -1.1 9,261 120,110 +757
Jan20 190729 459.0 459.4 456.5 457.1 -1.0 1,527 22,872 +223
Mar20 190729 466.1 466.7 463.8 464.3 -1.0 175 4,277 +25
May20 190729 471.2 471.2 469.2 469.8 -0.8 81 1,429 +19
Jul20 190729 475.4 477.4 474.3 474.9 -0.3 54 2,007 +21
Total Volume and Open Interest 11,119 151,527 +1,063
Corn(CBOT)
Sep19 190729 413.25 419.50 412.00 417.00 +2.50 172,277 527,645 -621
Dec19 190729 423.50 429.75 422.25 427.00 +2.50 193,054 742,463 -8,349
Mar20 190729 433.50 439.50 432.50 436.75 +2.25 60,184 227,766 +4,083
May20 190729 438.00 443.00 436.25 440.75 +2.00 6,884 58,743 +817
Jul20 190729 441.00 446.75 440.25 444.25 +2.00 8,638 108,381 +888
Sep20 190729 420.50 424.25 419.25 423.25 +2.25 1,678 23,536 +496
Dec20 190729 415.00 418.50 414.25 417.50 +1.50 5,848 92,331 +989
Mar21 190729 425.50 427.00 425.50 427.00 +1.50 114 3,435 +2
May21 190729 432.00 432.75 432.00 432.75 +1.50 10 619 +0
Jul21 190729 437.00 437.50 437.00 437.00 +1.50 32 1,839 -16
Total Volume and Open Interest 448,777 1,790,663 -1,682
Wheat(CBOT)
Sep19 190729 495.25 507.25 492.50 503.50 +7.50 66,902 172,577 -5,064
Dec19 190729 503.00 512.50 501.00 508.50 +4.25 36,875 114,305 -1,247
Mar20 190729 512.00 522.50 512.00 518.00 +2.75 13,476 46,440 -668
May20 190729 517.75 527.00 517.75 523.25 +2.75 3,802 11,070 -249
Jul20 190729 521.00 528.50 519.00 524.75 +3.50 2,503 21,863 +155
Sep20 190729 525.75 534.75 525.75 531.00 +3.25 417 2,968 +84
Total Volume and Open Interest 124,315 377,078 -6,838
Wheat(KCBT)
Sep19 190729 431.00 440.25 430.00 436.50 +4.50 40,432 150,927 -4,509
Dec19 190729 448.25 457.75 448.25 454.00 +3.75 26,737 77,313 +1,785
Mar20 190729 467.00 474.00 466.25 470.75 +3.50 7,353 31,041 -1,015
May20 190729 477.50 484.75 477.00 481.75 +3.25 1,434 10,018 +78
Jul20 190729 484.25 490.50 484.25 486.75 +2.75 1,170 9,324 +18
Sep20 190729 500.75 503.25 499.00 499.75 +2.75 114 2,763 +17
Dec20 190729 518.50 522.00 518.50 519.50 +2.75 117 1,884 +36
Total Volume and Open Interest 77,357 283,450 -3,590
Wheat(MGE)
Sep19 190729 524.00 533.50 523.25 532.50 +8.00 3,897 27,406 -1,132
Dec19 190729 537.00 544.50 536.00 543.25 +6.50 1,292 19,334 +222
Mar20 190729 550.00 557.50 550.00 556.25 +5.50 243 7,047 +114
May20 190729 561.25 566.00 561.25 565.25 +5.75 13 2,839 -8
Jul20 190729 569.00 574.25 569.00 573.25 +5.75 9 851 +2
Sep20 190729 577.50 578.50 577.50 578.50 +4.00 10 1,231 +3
Total Volume and Open Interest 5,471 58,845 -799
Oats(CBOT)
Sep19 190729 256.75 262.75 256.50 258.75 +1.25 93 1,063 +27
Dec19 190729 263.00 265.00 262.00 264.25 +1.25 236 3,498 -19
Mar20 190729 267.50 268.75 267.50 268.75 +1.00 11 193 +5
May20 190729 268.00 268.00 268.00 268.00 +1.00 0 1 +0
Total Volume and Open Interest 340 4,755 +13
Rough Rice(CBOT)
Sep19 190729 12.16 12.35 12.15 12.31 +0.12 704 6,963 +268
Nov19 190729 12.34 12.52 12.33 12.49 +0.12 171 838 +116
Jan20 190729 12.50 12.64 12.50 12.64 +0.15 2 13 +2
Mar20 190729 12.65 12.65 12.65 12.65 +0.15      
Total Volume and Open Interest 877 7,814 +386
Live Cattle(CME)
Aug19 190729 109.135 109.600 108.580 108.650 unch 9,279 40,935 -3,243
Oct19 190729 110.100 110.600 109.150 109.450 -0.450 18,191 152,816 +2,409
Dec19 190729 114.330 114.750 113.480 113.850 -0.450 8,120 61,042 -17
Feb20 190729 118.000 118.285 117.300 117.680 -0.355 5,114 37,553 +462
Apr20 190729 119.800 119.950 119.100 119.400 -0.385 1,840 15,808 -81
Jun20 190729 113.100 113.200 112.300 112.635 -0.415 615 9,703 -33
Total Volume and Open Interest 43,249 321,111 -474
Feeder Cattle(CME)
Aug19 190729 143.735 143.900 142.150 142.300 -1.435 3,715 12,293 -612
Sep19 190729 144.100 144.185 142.650 142.830 -1.270 3,213 13,085 +332
Oct19 190729 143.735 143.750 142.350 142.580 -1.000 2,185 8,509 +53
Nov19 190729 143.285 143.450 142.100 142.400 -0.900 897 4,817 -24
Jan20 190729 141.500 141.785 140.300 140.735 -0.865 594 5,983 +65
Mar20 190729 140.500 140.700 139.130 139.550 -0.830 183 2,496 +66
Apr20 190729 140.535 140.535 139.650 139.850 -0.950 89 261 +33
Total Volume and Open Interest 10,886 47,542 -84
Lean Hogs(CME)
Aug19 190729 85.730 86.050 84.350 84.430 -2.000 12,051 24,094 -3,320
Oct19 190729 78.350 78.900 76.450 76.450 -3.000 25,056 101,195 -395
Dec19 190729 77.100 77.900 75.230 75.450 -2.650 13,027 63,277 +252
Feb20 190729 81.480 81.900 79.635 79.885 -2.250 5,911 43,519 +693
Apr20 190729 84.750 85.250 83.300 83.535 -1.850 3,761 30,629 +423
May20 190729 88.900 88.900 87.850 87.850 -1.300 50 591 +16
Jun20 190729 91.800 92.300 90.650 90.800 -1.450 2,123 14,631 +225
Jul20 190729 91.050 91.635 90.350 90.500 -1.000 565 3,465 +96
Total Volume and Open Interest 63,645 284,882 -1,738
Class III Milk(CME)
Jul19 190729 17.49 17.49 17.47 17.47 -0.01 17 3,955 -6
Aug19 190729 17.67 17.69 17.59 17.61 -0.05 201 3,433 +5
Sep19 190729 17.99 18.01 17.91 17.94 -0.05 232 3,162 -57
Oct19 190729 17.94 17.99 17.88 17.91 -0.03 61 2,495 +21
Nov19 190729 17.79 17.87 17.72 17.75 -0.03 63 2,165 +21
Dec19 190729 17.40 17.44 17.32 17.33 -0.05 91 1,984 +25
Jan20 190729 17.00 17.01 16.90 16.93 -0.07 73 837 -10
Feb20 190729 16.85 16.85 16.75 16.77 -0.05 24 662 +4
Mar20 190729 16.76 16.80 16.72 16.73 -0.07 24 683 +1
Apr20 190729 16.85 16.85 16.80 16.83 -0.09 7 413 +2
May20 190729 16.99 16.99 16.83 16.88 -0.05 3 472 +1
Jun20 190729 17.06 17.06 16.93 16.97 -0.02 4 509 +2
Jul20 190729 17.10 17.12 17.10 17.10 -0.02 3 224 +0
Total Volume and Open Interest 803 21,666 +9
Cocoa(ICE)
Sep19 190729 2385 2400 2366 2383 -6 19,919 90,869 -5,265
Dec19 190729 2442 2448 2418 2434 -11 12,709 78,300 +1,247
Mar20 190729 2452 2460 2430 2447 -9 2,730 45,607 -60
May20 190729 2451 2457 2433 2449 -6 927 23,710 +289
Jul20 190729 2448 2452 2431 2445 -6 371 9,996 +78
Sep20 190729 2444 2445 2431 2441 -6 71 7,313 -11
Dec20 190729 2427 2427 2412 2425 -5 76 21,176 +31
Total Volume and Open Interest 36,940 283,931 -3,716
Coffee "C"(ICE)
Sep19 190729 99.75 102.45 98.75 101.15 +1.40 20,316 115,024 -1,474
Dec19 190729 103.40 106.05 102.35 104.75 +1.35 11,164 66,097 -138
Mar20 190729 107.25 109.75 106.10 108.50 +1.40 4,298 36,032 +1,076
May20 190729 109.65 112.10 108.55 110.85 +1.40 1,609 24,668 +44
Jul20 190729 112.20 114.25 110.60 112.95 +1.45 480 8,019 +56
Sep20 190729 114.35 116.25 112.85 115.05 +1.50 368 6,491 +65
Total Volume and Open Interest 38,475 272,293 -449
Orange Juice(ICE)
Sep19 190729 102.30 102.85 100.95 101.70 -0.75 520 14,829 -40
Nov19 190729 104.90 105.00 103.85 104.30 -0.90 162 2,306 +64
Jan20 190729 107.65 108.00 107.30 107.60 -0.90 21 971 +14
Mar20 190729 110.75 110.80 110.40 110.75 -0.85 2 425 +0
May20 190729 113.65 113.75 113.65 113.75 -0.85 2 454 +1
Jul20 190729 116.75 116.80 116.75 116.80 -0.65 0 220 +0
Total Volume and Open Interest 707 19,335 +39
Sugar #11(ICE)
Oct19 190729 12.04 12.21 12.00 12.07 +0.05 43,545 498,139 -178
Mar20 190729 13.04 13.18 13.00 13.05 +0.03 15,581 264,001 +2,240
May20 190729 13.17 13.28 13.13 13.17 +0.02 3,368 62,534 -228
Jul20 190729 13.34 13.42 13.26 13.31 +0.02 1,897 51,017 +241
Oct20 190729 13.48 13.61 13.46 13.51 +0.01 778 39,418 +209
Mar21 190729 14.08 14.12 14.02 14.03 +0.01 108 22,978 +28
May21 190729 14.08 14.08 14.02 14.02 +0.01 3 3,817 -2
Jul21 190729 14.01 14.01 14.01 14.01 +0.01 3 3,313 -2
Total Volume and Open Interest 65,286 947,303 +2,309
London Cocoa(LCE)
Sep19 190729 1829 1843 1821 1841 +16 5,884 81,296 +52
Dec19 190729 1873 1882 1865 1880 +12 6,140 72,811 +155
Mar20 190729 1873 1878 1863 1876 +9 3,999 64,058 +167
May20 190729 1863 1870 1859 1869 +7 1,330 29,392 +270
Jul20 190729 1859 1862 1852 1861 +6 1,892 21,567 -592
Sep20 190729 1846 1853 1845 1853 +4 797 17,937 +515
Dec20 190729 1830 1834 1830 1833 +4 96 15,933 +68
Total Volume and Open Interest 20,286 308,754 +759
London Sugar(LCE)
Oct19 190729 322.70 325.60 321.90 322.10 +1.10 2,762 56,547 +112
Dec19 190729 333.30 335.40 332.10 332.50 +0.80 1,382 25,001 +137
Mar20 190729 344.80 346.60 343.40 344.00 +0.80 652 15,902 +289
May20 190729 351.10 352.30 350.30 350.30 +0.90 312 4,893 +138
Aug20 190729 359.00 359.70 357.80 357.80 +0.90 111 2,701 +42
Total Volume and Open Interest 5,233 106,408 +726
Cotton(ICE)
Oct19 190729 63.53 63.77 62.81 63.77 -0.47 18 232 +2
Dec19 190729 64.11 64.45 63.26 64.21 -0.33 9,055 137,112 +157
Mar20 190729 65.25 65.36 64.40 65.19 -0.27 2,487 36,424 +245
May20 190729 65.69 66.06 65.36 66.03 -0.15 378 4,761 +41
Jul20 190729 66.35 66.79 66.16 66.66 -0.15 310 5,045 -66
Oct20 190729 65.87 65.87 65.87 65.87 -0.23      
Total Volume and Open Interest 12,702 196,588 +575
Lumber(CME)
Sep19 190729 331.0 337.0 328.4 335.8 +2.1 434 2,093 +3
Nov19 190729 334.7 338.7 331.5 338.7 +3.4 72 471 +18
Jan20 190729 343.1 347.0 341.0 347.0 +3.4 2 48 +0
Mar20 190729 352.8 352.8 352.8 352.8 +3.4      
Total Volume and Open Interest 508 2,613 +21
Crude Oil(NYM)
Sep19 190729 56.20 57.10 55.81 56.87 +0.67 559,282 417,324 -3,879
Oct19 190729 56.31 57.19 55.94 56.96 +0.63 98,784 182,008 +903
Nov19 190729 56.43 57.22 56.03 57.01 +0.59 42,493 137,465 +409
Dec19 190729 56.41 57.17 56.03 56.97 +0.54 61,439 294,843 -472
Jan20 190729 56.34 57.00 55.99 56.85 +0.49 25,025 119,981 +804
Feb20 190729 55.99 56.82 55.88 56.67 +0.46 10,601 53,015 +77
Mar20 190729 55.90 56.55 55.61 56.45 +0.42 10,506 57,091 -762
Apr20 190729 55.83 56.22 55.72 56.20 +0.39 3,290 39,420 +644
May20 190729 55.59 56.06 55.25 55.93 +0.34 3,734 40,983 +567
Jun20 190729 55.18 55.80 54.94 55.67 +0.31 18,602 146,513 +907
Jul20 190729 55.05 55.40 54.89 55.40 +0.26 2,227 33,166 +97
Aug20 190729 54.92 55.24 54.57 55.16 +0.22 1,497 25,066 -764
Sep20 190729 54.94 54.94 54.94 54.94 +0.18 2,674 44,867 +555
Oct20 190729 54.72 54.72 54.72 54.72 +0.14 438 28,689 +198
Nov20 190729 54.54 54.54 54.54 54.54 +0.11 155 22,925 +46
Dec20 190729 54.09 54.58 53.90 54.37 +0.08 17,885 159,114 +1,109
Total Volume and Open Interest 867,711 2,058,864 +3,602
e-miNY Crude Oil(NYM)
Sep19 190729 56.225 57.100 55.825 56.875 +0.675 19,361 2,149 -313
Oct19 190729 56.150 57.175 56.000 56.950 +0.625 411 367 +36
Nov19 190729 56.200 57.125 56.150 57.000 +0.575 116 472 +101
Dec19 190729 56.200 57.100 56.200 56.975 +0.550 14 287 -1
Jan20 190729 56.850 56.850 56.850 56.850 +0.500 2 106 +2
Feb20 190729 56.050 56.675 56.050 56.675 +0.475 2 72 +0
Mar20 190729 56.450 56.450 56.450 56.450 +0.425 0 69 +0
Apr20 190729 56.200 56.200 56.200 56.200 +0.400 0 141 +0
May20 190729 55.925 55.925 55.925 55.925 +0.325 0 144 +0
Jun20 190729 55.675 55.675 55.675 55.675 +0.325 0 8 +0
Total Volume and Open Interest 19,906 3,886 -175
NY Harbor ULSD(NYM)
Aug19 190729 190.42 191.91 189.69 191.06 +0.62 16,945 30,180 -3,712
Sep19 190729 191.19 192.81 190.53 192.03 +0.70 46,041 126,814 +2,307
Oct19 190729 191.76 193.43 191.21 192.72 +0.73 17,489 71,362 +2,705
Nov19 190729 192.15 193.79 191.72 193.14 +0.76 8,171 41,727 +536
Dec19 190729 192.14 193.88 191.85 193.25 +0.77 7,980 49,936 -738
Jan20 190729 192.98 193.75 191.89 193.27 +0.77 4,806 32,307 +50
Feb20 190729 192.39 193.17 191.99 192.74 +0.75 1,707 17,297 -144
Mar20 190729 191.20 191.81 190.93 191.67 +0.69 2,084 15,100 +543
Apr20 190729 190.15 190.28 190.15 190.24 +0.65 950 6,298 +124
May20 190729 189.02 189.28 188.64 189.28 +0.59 473 3,548 -39
Jun20 190729 188.60 188.92 187.81 188.65 +0.52 1,162 18,961 +51
Jul20 190729 188.45 188.66 188.45 188.66 +0.46 193 2,496 -92
Aug20 190729 188.79 188.79 188.79 188.79 +0.39 180 1,835 +112
Sep20 190729 189.04 189.04 189.04 189.04 +0.39 27 2,007 -4
Total Volume and Open Interest 108,921 439,496 +1,184
RBOB Gasoline(NYM)
Aug19 190729 187.69 188.07 184.32 186.34 -1.10 29,492 33,310 -9,973
Sep19 190729 182.99 182.99 179.54 181.53 -0.71 72,359 132,625 +4,455
Oct19 190729 166.99 166.99 164.11 166.06 -0.18 31,391 75,988 +659
Nov19 190729 162.65 163.00 160.58 162.53 -0.03 14,761 44,075 +401
Dec19 190729 160.00 160.34 157.88 159.85 +0.10 11,576 44,362 -215
Jan20 190729 158.47 159.28 157.12 159.02 +0.16 4,435 30,961 +130
Feb20 190729 158.62 159.47 157.49 159.33 +0.18 1,014 9,277 -7
Mar20 190729 159.75 160.77 158.88 160.60 +0.21 1,061 11,848 -7
Apr20 190729 178.15 178.15 176.61 177.94 +0.22 660 5,825 +98
May20 190729 178.17 178.72 177.90 178.72 +0.23 361 2,484 -2
Total Volume and Open Interest 169,450 404,658 -3,914
e-miNY RBOB Gasoline(NYM)
Aug19 190729 186.34 186.34 186.30 186.34 -1.10 0 2 +0
Sep19 190729 181.53 181.53 181.50 181.53 -0.71      
Oct19 190729 166.06 166.10 166.06 166.06 -0.18      
Nov19 190729 162.53 162.53 162.50 162.53 -0.03      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug19 190729 2.175 2.182 2.120 2.141 -0.028 47,529 16,775 -7,051
Sep19 190729 2.154 2.164 2.101 2.116 -0.034 113,288 439,985 -7
Oct19 190729 2.181 2.190 2.128 2.139 -0.038 32,620 170,721 +624
Nov19 190729 2.272 2.282 2.223 2.233 -0.034 26,538 134,100 +3,685
Dec19 190729 2.464 2.475 2.417 2.427 -0.034 19,677 124,644 +851
Jan20 190729 2.593 2.603 2.547 2.555 -0.035 23,409 108,953 +638
Feb20 190729 2.568 2.576 2.522 2.530 -0.035 5,708 52,540 +76
Mar20 190729 2.496 2.496 2.450 2.459 -0.030 9,596 67,959 +714
Apr20 190729 2.339 2.339 2.293 2.299 -0.027 8,547 43,746 +971
May20 190729 2.324 2.326 2.283 2.290 -0.025 2,786 27,406 -36
Jun20 190729 2.365 2.368 2.332 2.339 -0.022 1,619 11,698 -352
Jul20 190729 2.415 2.415 2.381 2.389 -0.021 3,875 14,431 +448
Aug20 190729 2.415 2.422 2.394 2.402 -0.022 848 15,411 +140
Sep20 190729 2.406 2.406 2.380 2.389 -0.020 599 12,233 -12
Oct20 190729 2.429 2.433 2.407 2.417 -0.017 1,624 25,710 -247
Nov20 190729 2.500 2.500 2.476 2.489 -0.012 314 11,874 +83
Total Volume and Open Interest 299,664 1,328,947 +689
Brent Crude Oil(ICE)
Sep19 190729 63.32 63.90 62.92 63.71 +0.25 169,836 170,685 -14,714
Oct19 190729 63.23 63.82 62.85 63.62 +0.25 201,755 431,145 +15,293
Nov19 190729 62.80 63.39 62.47 63.20 +0.25 84,419 231,629 +8,210
Dec19 190729 62.40 62.98 62.08 62.79 +0.25 115,694 300,929 -581
Jan20 190729 62.07 62.60 61.75 62.45 +0.23 41,256 144,514 +961
Feb20 190729 61.77 62.39 61.62 62.24 +0.21 26,125 86,118 +4,759
Mar20 190729 61.63 62.21 61.46 62.07 +0.19 16,136 72,432 -126
Apr20 190729 61.46 62.01 61.30 61.87 +0.16 7,723 41,918 +44
May20 190729 61.29 61.78 61.13 61.66 +0.12 4,694 42,362 -717
Jun20 190729 61.12 61.62 60.95 61.44 +0.08 25,998 154,602 -1,553
Jul20 190729 61.20 61.22 61.20 61.22 +0.05 1,689 65,092 +115
Aug20 190729 61.00 61.00 61.00 61.00 +0.01 1,026 41,703 +229
Sep20 190729 60.78 60.78 60.78 60.78 -0.03 3,123 37,401 +355
Oct20 190729 60.56 60.56 60.56 60.56 -0.06 1,214 20,427 -213
Total Volume and Open Interest 743,016 2,331,216 +11,783
Gas Oil(ICE)
Aug19 190729 583.25 589.75 582.50 586.75 +2.75 31,665 123,144 -3,865
Sep19 190729 586.25 591.75 584.50 589.00 +3.00 51,612 176,571 -46
Oct19 190729 587.00 593.50 586.25 590.75 +2.75 23,205 121,644 +2,347
Nov19 190729 586.25 591.25 584.25 588.75 +2.50 7,745 71,922 -19
Dec19 190729 583.50 588.00 581.50 585.75 +2.50 20,966 143,562 -1,743
Jan20 190729 581.75 586.00 580.00 584.25 +2.50 5,800 54,063 +1,520
Feb20 190729 580.00 584.75 578.75 582.75 +2.50 1,575 33,772 -9
Mar20 190729 578.25 582.25 577.00 581.25 +2.50 1,687 36,052 +351
Apr20 190729 576.50 581.25 575.25 579.25 +2.25 496 21,422 +32
May20 190729 574.75 579.50 573.50 577.50 +2.50 1,033 23,626 +813
Total Volume and Open Interest 156,060 1,016,175 -345
Ethanol(CBOT)
Aug19 190729 1.471 1.471 1.467 1.469 unch 15 166 -14
Sep19 190729 1.491 1.511 1.489 1.493 +0.002 112 628 -23
Oct19 190729 1.513 1.516 1.503 1.504 +0.002 30 98 -21
Nov19 190729 1.507 1.507 1.507 1.507 +0.002 0 8 +0
Dec19 190729 1.528 1.528 1.528 1.528 +0.002 0 20 +0
Jan20 190729 1.528 1.528 1.528 1.528 +0.002      
Feb20 190729 1.528 1.528 1.528 1.528 +0.002      
Mar20 190729 1.528 1.528 1.528 1.528 +0.002      
Total Volume and Open Interest 157 920 -58
WTI Crude Oil(ICE)
Sep19 190729 56.27 57.10 55.83 56.87 +0.67 51,728 83,814 -4,436
Oct19 190729 56.34 57.16 55.98 56.96 +0.63 54,414 64,668 +3,443
Nov19 190729 56.22 57.19 56.10 57.01 +0.59 18,252 49,170 -612
Dec19 190729 56.43 57.13 56.07 56.97 +0.54 32,388 126,721 +1,615
Jan20 190729 56.17 57.00 56.01 56.85 +0.49 5,977 31,715 +893
Feb20 190729 55.98 56.83 55.86 56.67 +0.46 2,636 12,942 +138
Mar20 190729 55.93 56.60 55.81 56.45 +0.42 2,452 17,776 +11
Apr20 190729 56.12 56.34 56.12 56.20 +0.39 407 8,203 +57
May20 190729 55.87 56.02 55.40 55.93 +0.34 206 8,140 -9
Jun20 190729 55.36 55.80 55.17 55.67 +0.31 5,614 61,236 -1,477
Jul20 190729 55.40 55.40 55.40 55.40 +0.26 850 7,053 +571
Aug20 190729 55.16 55.16 55.16 55.16 +0.22 17 5,788 +6
Sep20 190729 54.94 54.94 54.94 54.94 +0.18 774 11,181 +501
Oct20 190729 54.72 54.72 54.72 54.72 +0.14 14 5,820 -2
Nov20 190729 54.54 54.54 54.54 54.54 +0.11 17 5,242 +15
Dec20 190729 54.30 54.49 54.11 54.37 +0.08 5,875 71,081 +1,341
Total Volume and Open Interest 182,136 654,018 +2,049
US Dollar Index(ICE)
Sep19 190729 97.720 97.905 97.640 97.795 +0.045 24,766 50,469 +1,792
Dec19 190729 97.230 97.400 97.180 97.320 +0.045 322 1,394 +63
Mar20 190729 96.820 96.820 96.820 96.820 +0.045 10 72 +2
Total Volume and Open Interest 25,118 52,021 +1,877
Australian Dollar(CME)
Sep19 190729 69.20 69.27 69.06 69.13 -0.05 80,308 149,506 -880
Dec19 190729 69.39 69.39 69.26 69.31 -0.05 39 779 +13
Mar20 190729 69.47 69.47 69.47 69.47 -0.05 0 26 +0
Total Volume and Open Interest 80,419 152,161 -886
British Pound(CME)
Sep19 190729 124.11 124.12 122.40 122.52 -1.62 97,583 249,049 +4,099
Dec19 190729 124.53 124.53 122.92 122.99 -1.62 59 1,574 -4
Mar20 190729 124.67 124.67 123.49 123.49 -1.63 0 207 +0
Total Volume and Open Interest 98,406 252,663 +4,051
Canadian Dollar(CME)
Sep19 190729 75.99 76.13 75.93 76.05 +0.06 61,694 174,259 -2,255
Dec19 190729 76.11 76.22 76.06 76.13 +0.04 69 5,995 -21
Mar20 190729 76.22 76.22 76.22 76.22 +0.05 3 1,034 +3
Jun20 190729 76.35 76.35 76.27 76.27 +0.04 0 274 +0
Total Volume and Open Interest 61,930 183,643 -2,419
Japanese Yen(CME)
Sep19 190729 92.33 92.56 92.15 92.25 -0.08 118,904 135,048 -663
Dec19 190729 92.95 93.13 92.76 92.85 -0.08 104 428 -38
Mar20 190729 93.52 93.52 93.52 93.52 -0.09 0 141 +0
Total Volume and Open Interest 121,290 138,300 -193
Swiss Franc(CME)
Sep19 190729 101.10 101.36 101.09 101.31 +0.27 29,849 55,632 +2,879
Dec19 190729 102.14 102.14 102.14 102.14 +0.27 10 53 +10
Mar20 190729 103.01 103.01 103.01 103.01 +0.26 0 30 +0
Total Volume and Open Interest 29,859 55,723 +2,889
EuroFX(CME)
Sep19 190729 111.71 111.94 111.56 111.90 +0.20 306,855 533,364 +1,534
Dec19 190729 112.53 112.72 112.37 112.70 +0.20 1,968 5,301 -108
Mar20 190729 113.19 113.53 113.19 113.53 +0.19 56 7,911 +27
Total Volume and Open Interest 309,956 550,461 +1,430
Mexican Peso(CME)
Aug19 190729 522.75 522.75 522.75 522.75 -0.25      
Sep19 190729 521.25 521.88 518.63 520.38 -0.25 46,952 219,498 +1,105
Total Volume and Open Interest 46,975 220,027 +1,115
Brazilian Real(CME)
Aug19 190729 264.70 265.40 263.10 264.25 -1.10 6,594 20,195 -1,115
Sep19 190729 263.15 264.25 262.50 263.65 -1.00 1,201 9,016 +679
Oct19 190729 262.95 262.95 262.95 262.95 -1.00 0 3 +0
Nov19 190729 262.30 262.30 262.30 262.30 -0.90      
Total Volume and Open Interest 7,795 29,214 -436
30-Year T-Bonds(CBOT)
Sep19 190729 154~160 154~310 154~140 154~250 +0~140 368,293 923,471 -278
Dec19 190729 153~270 154~020 153~250 154~010 +0~140 113 10,608 +13
Mar20 190729 153~010 153~010 153~010 153~010 +0~140      
Total Volume and Open Interest 368,406 934,079 -265
10-Year T-Notes(CBOT)
Sep19 190729 127~100 127~160 127~090 127~145 +0~075 1,985,659 3,852,059 +29,898
Dec19 190729 127~260 127~290 127~240 127~285 +0~080 9,087 81,512 +3,902
Mar20 190729 127~285 127~285 127~285 127~285 +0~080      
Total Volume and Open Interest 1,994,746 3,933,571 +33,800
5-Year T-Notes(CBOT)
Sep19 190729 117~196 117~226 117~190 117~216 +0~044 1,018,389 4,397,826 -22,170
Dec19 190729 117~304 118~002 117~304 117~316 +0~046 12,381 135,148 +6,815
Mar20 190729 117~276 117~276 117~276 117~276 +0~046      
Total Volume and Open Interest 1,030,770 4,532,974 -15,355
2 Year T-Notes(CBOT)
Sep19 190729 107~093 107~103 107~084 107~093 +0~012 598,504 3,597,645 +903
Dec19 190729 107~151 107~163 107~143 107~155 +0~014 14,577 121,157 +8,715
Mar20 190729 107~155 107~155 107~155 107~155 +0~014      
Total Volume and Open Interest 613,081 3,718,802 +9,618
Eurodollars(CME)
Sep19 190729 97.815 97.850 97.815 97.845 +0.030 356,463 1,431,472 -6,049
Dec19 190729 97.910 97.935 97.905 97.925 +0.020 400,485 1,778,900 +39,638
Mar20 190729 98.145 98.165 98.140 98.160 +0.025 313,885 1,207,859 -18,006
Jun20 190729 98.240 98.265 98.240 98.255 +0.025 229,188 1,174,356 +11,539
Sep20 190729 98.310 98.335 98.310 98.325 +0.025 225,080 1,202,185 +4,695
Dec20 190729 98.315 98.340 98.315 98.330 +0.025 252,986 1,176,555 +1,271
Mar21 190729 98.360 98.385 98.355 98.375 +0.025 173,875 899,432 +7,671
Jun21 190729 98.350 98.370 98.340 98.360 +0.025 151,417 835,527 +4,034
Sep21 190729 98.335 98.360 98.330 98.350 +0.025 95,633 579,080 -2,769
Dec21 190729 98.305 98.330 98.295 98.320 +0.025 88,926 580,064 -1,869
Mar22 190729 98.300 98.325 98.290 98.315 +0.025 77,897 481,175 -9,044
Jun22 190729 98.275 98.300 98.265 98.290 +0.030 61,421 335,324 +1,572
Sep22 190729 98.245 98.275 98.240 98.265 +0.030 61,281 335,763 -10,455
Dec22 190729 98.215 98.245 98.210 98.235 +0.030 38,856 203,348 +1,469
Mar23 190729 98.190 98.220 98.190 98.210 +0.030 25,837 158,411 +1,970
Jun23 190729 98.155 98.185 98.155 98.175 +0.030 26,859 125,184 -84
Sep23 190729 98.120 98.155 98.120 98.145 +0.030 22,400 103,859 +422
Dec23 190729 98.085 98.115 98.085 98.105 +0.030 17,244 67,463 +156
Total Volume and Open Interest 2,721,988 13,177,064 +30,039
Ultra T-Bond(CBOT)
Sep19 190729 175~18 176~14 175~14 175~29 +0~17 130,920 1,160,023 +2,649
Dec19 190729 176~01 176~19 175~30 176~14 +0~18 1,169 1,178 +1,165
Mar20 190729 176~14 176~14 176~14 176~14 +0~18      
Total Volume and Open Interest 132,089 1,161,201 +3,814
Ultra 10-Yr T-Note(CBOT)
Sep19 190729 137~110 137~190 137~100 137~165 +0~095 217,340 764,312 +676
Dec19 190729 137~295 137~295 137~295 137~295 +0~100 0 33 +0
Mar20 190729 137~295 137~295 137~295 137~295 +0~100      
Total Volume and Open Interest 217,340 764,345 +676
30 Day Federal Funds(CBOT)
Jul19 190729 97.598 97.598 97.595 97.595 -0.003 6,686 299,525 -16
Aug19 190729 97.890 97.905 97.887 97.900 +0.015 131,043 556,905 -6,661
Sep19 190729 97.955 97.970 97.955 97.965 +0.015 31,151 164,737 +8,697
Oct19 190729 98.060 98.080 98.060 98.075 +0.025 68,124 349,270 -922
Nov19 190729 98.165 98.180 98.165 98.175 +0.020 41,409 199,474 +2,633
Dec19 190729 98.230 98.245 98.230 98.235 +0.015 17,814 96,503 -1,075
Total Volume and Open Interest 415,267 2,294,711 +18,384
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 190729 206.00 207.02 205.88 206.62 +0.94 76,400 254,761 +8,340
Dec19 190729 204.88 205.38 204.88 205.06 +0.92 1,268 10,558 +407
Mar20 190729 203.62 203.62 203.62 203.62 +0.94      
Total Volume and Open Interest 77,668 265,319 +8,747
Euro-Bund(EUREX)
Sep19 190729 174.32 174.57 174.27 174.46 +0.25 985,684 1,875,056 +147,160
Dec19 190729 171.73 171.73 171.68 171.70 +0.24 2,976 20,873 +1,144
Mar20 190729 173.46 173.46 173.46 173.46 +0.25 0 4 +0
Total Volume and Open Interest 988,660 1,895,933 +148,304
Euro-Bobl(EUREX)
Sep19 190729 134.77 134.85 134.75 134.80 +0.07 604,549 1,328,317 +42,353
Dec19 190729 135.09 135.10 135.09 135.09 +0.07 0 65 -15
Mar20 190729 136.60 136.60 136.60 136.60 +0.07 0 3 +0
Total Volume and Open Interest 604,549 1,328,385 +42,338
Euro-Schatz(EUREX)
Sep19 190729 112.28 112.30 112.27 112.29 +0.03 397,466 1,709,233 +42,386
Dec19 190729 112.32 112.32 112.32 112.32 +0.03 0 1,340 +0
Mar20 190729 112.25 112.25 112.25 112.25 +0.03      
Total Volume and Open Interest 397,466 1,710,573 +42,386
3-Mth Euribor(EUREX)
Sep19 190729 100.465 100.465 100.465 100.465 +0.010 65 2,004 +50
Dec19 190729 100.510 100.510 100.510 100.510 unch 50 1,835 +0
Mar20 190729 100.540 100.540 100.535 100.535 unch 0 712 +0
Total Volume and Open Interest 131 7,575 +38
Long Gilt(LIFFE)
Sep19 190729 132~10 132~24 132~07 132~15 +0~12 223,547 686,272 +2,260
Dec19 190729 131~20 131~20 131~20 131~20 +0~15 0 100 +0
Total Volume and Open Interest 223,547 686,372 +2,260
3-Mth Short Sterling(LIFFE)
Sep19 190729 99.22 99.24 99.22 99.24 +0.01 66,613 600,077 -635
Dec19 190729 99.29 99.32 99.29 99.31 +0.01 81,003 728,287 -13,296
Mar20 190729 99.39 99.42 99.39 99.40 +0.02 76,929 504,041 -5,483
Jun20 190729 99.43 99.46 99.43 99.44 +0.03 44,346 502,604 +5,225
Sep20 190729 99.42 99.46 99.42 99.45 +0.04 70,276 507,434 -1,449
Dec20 190729 99.39 99.43 99.39 99.42 +0.04 63,941 368,776 +1,213
Total Volume and Open Interest 747,441 4,176,517 -10,782
3-Mth Euribor(LIFFE)
Sep19 190729 100.460 100.465 100.455 100.460 +0.005 264,899 564,310 -13,281
Dec19 190729 100.515 100.520 100.510 100.515 unch 165,346 576,933 -5,390
Mar20 190729 100.535 100.540 100.530 100.530 -0.005 123,782 394,357 -7,589
Total Volume and Open Interest 1,748,255 4,488,982 -51,126
3-Mth Aus T-Bills(SFE)
Sep19 190729 98.97 98.97 98.95 98.96 -0.01 55,494 217,420 -10,036
Dec19 190729 99.07 99.09 99.06 99.08 +0.01 43,453 368,491 +7,926
Mar20 190729 99.16 99.20 99.15 99.18 +0.01 44,706 266,632 -11,244
Jun20 190729 99.18 99.22 99.18 99.20 +0.01 16,567 239,093 +4,693
Sep20 190729 99.17 99.22 99.17 99.20 +0.02 10,294 162,733 +3,280
Dec20 190729 99.15 99.19 99.14 99.17 +0.02 10,317 114,491 +1,989
Mar21 190729 99.13 99.18 99.13 99.17 +0.03 5,499 63,797 -76
Jun21 190729 99.12 99.17 99.11 99.15 +0.02 2,290 32,136 +681
Sep21 190729 99.15 99.15 99.13 99.13 +0.02 124 2,659 -120
Dec21 190729 99.12 99.12 99.09 99.09 +0.02 398 3,365 -97
Total Volume and Open Interest 189,143 1,471,962 -3,004
10-Year Aus T-Bonds(SFE)
Sep19 190729 98.76 98.81 98.75 98.79 +0.02 133,708 1,342,607 +11,837
Dec19 190729 98.79 98.79 98.79 98.79 +0.02 0 165 +0
Total Volume and Open Interest 133,708 1,342,772 +11,837
3-Year Aus T-Bonds(SFE)
Sep19 190729 99.18 99.22 99.16 99.20 +0.02 192,552 1,314,255 -6,585
Dec19 190729 99.24 99.24 99.24 99.24 +0.02      
Total Volume and Open Interest 192,552 1,314,255 -6,585
Gold(CMX)
Aug19 190729 1419.0 1428.0 1414.4 1420.4 +1.1 489,392 130,931 -65,204
Oct19 190729 1425.8 1434.7 1421.4 1427.2 +1.3 12,742 37,829 +4,781
Dec19 190729 1431.9 1440.8 1427.5 1433.3 +1.1 115,822 340,068 +36,484
Feb20 190729 1439.0 1446.6 1434.6 1439.5 +1.1 5,440 47,084 +1,694
Apr20 190729 1446.4 1451.1 1440.5 1444.5 +1.0 1,894 15,690 +652
Jun20 190729 1452.3 1454.4 1444.0 1449.2 +1.1 1,568 14,973 +879
Aug20 190729 1460.5 1460.5 1453.7 1453.7 +1.3 164 1,142 +12
Oct20 190729 1458.9 1458.9 1456.5 1457.4 +1.3 97 112 -2
Dec20 190729 1461.7 1461.7 1461.7 1461.7 +1.3 808 2,617 -11
Feb21 190729 1465.2 1465.2 1465.2 1465.2 +1.3 0 21 +0
Apr21 190729 1468.5 1468.5 1468.5 1468.5 +1.3      
Jun21 190729 1472.0 1472.0 1472.0 1472.0 +1.3 0 698 +0
Total Volume and Open Interest 632,968 593,878 -20,409
Silver(CMX)
Jul19 190729 1636.8 1636.8 1636.8 1636.8 +4.3 64 77 -36
Sep19 190729 1642.0 1650.0 1636.0 1644.0 +4.3 121,085 158,061 -3,765
Dec19 190729 1657.5 1662.5 1650.0 1656.9 +4.4 5,606 44,663 +352
Mar20 190729 1666.0 1672.5 1665.0 1669.2 +4.6 962 22,875 +325
May20 190729 1670.0 1675.3 1670.0 1675.3 +4.6 234 3,612 +77
Jul20 190729 1681.5 1681.5 1681.0 1681.2 +4.6 295 2,152 +230
Sep20 190729 1687.2 1687.2 1687.2 1687.2 +4.6 100 347 +75
Total Volume and Open Interest 128,947 233,589 -2,668
Platinum(NYMEX)
Oct19 190729 869.4 886.7 868.1 881.9 +14.1 26,188 72,385 -2,014
Jan20 190729 875.7 890.5 874.4 887.0 +14.0 210 3,555 +67
Apr20 190729 878.5 895.3 878.5 891.3 +13.9 63 676 +26
Jul20 190729 896.6 896.6 896.6 896.6 +14.0 4 13 +3
Total Volume and Open Interest 26,598 76,820 -1,920
Palladium(NYMEX)
Sep19 190729 1529.00 1560.00 1515.30 1553.80 +22.80 2,488 22,403 -33
Dec19 190729 1531.70 1556.90 1518.20 1552.70 +23.00 202 2,476 +154
Mar20 190729 1548.20 1548.20 1548.10 1548.10 +23.00 1 291 +0
Total Volume and Open Interest 2,691 25,173 +121
Copper(CMX)
Jul19 190729 269.20 270.95 269.10 270.95 +3.30 367 757 -87
Sep19 190729 269.05 272.10 268.15 271.75 +3.25 63,421 144,951 -3,335
Dec19 190729 270.30 272.85 269.25 272.55 +3.00 13,669 61,388 +113
Mar20 190729 271.40 273.75 270.50 273.45 +2.95 2,667 32,323 -73
May20 190729 271.95 274.30 271.95 274.25 +2.90 805 3,734 +192
Total Volume and Open Interest 82,639 259,671 -3,599
E-mini DJIA Index(CBOT)
Sep19 190729 27143 27255 27112 27198 +49 196,815 95,680 +1,428
Dec19 190729 27140 27242 27134 27192 +52 79 413 +0
Mar20 190729 27213 27213 27213 27213 +49 0 2 +0
Jun20 190729 27219 27219 27219 27219 +44      
Total Volume and Open Interest 196,894 96,095 +1,428
S & P 500(CME)
Sep19 190729 3025.10 3026.90 3015.50 3021.80 -2.70 706 29,872 +213
Dec19 190729 3024.70 3024.70 3024.70 3024.70 -2.80 0 7 +0
Mar20 190729 3028.20 3028.20 3028.20 3028.20 -3.20      
Jun20 190729 3027.90 3027.90 3027.90 3027.90 -2.70      
Total Volume and Open Interest 706 29,879 +213
S & P 500 E-Mini(CME)
Sep19 190729 3022.00 3027.25 3015.50 3021.75 -2.75 1,333,721 2,593,077 -17,550
Dec19 190729 3028.00 3030.00 3018.50 3024.75 -2.75 3,203 41,375 +914
Mar20 190729 3027.75 3032.75 3022.75 3028.25 -3.25 21 5,855 +1
Jun20 190729 3030.00 3032.75 3028.00 3028.00 -2.50 0 1,464 +0
Total Volume and Open Interest 1,336,946 2,641,772 -16,635
NASDAQ 100 E-Mini(CME)
Sep19 190729 8017.50 8031.75 7951.75 8001.25 -18.50 433,945 222,746 -2,010
Dec19 190729 8045.25 8054.25 7975.50 8024.50 -18.75 584 1,145 +25
Mar20 190729 7997.75 8049.50 7997.75 8049.50 -19.00 0 29 +0
Total Volume and Open Interest 434,529 223,932 -1,985
S&P Midcap 400(CME) e-Mini
Sep19 190729 1983.70 1988.00 1972.80 1976.60 -9.00 14,233 64,689 -560
Dec19 190729 1979.50 1979.50 1976.80 1979.50 -9.00 0 103 +0
Mar20 190729 1984.40 1984.40 1984.40 1984.40 -8.70      
Total Volume and Open Interest 14,233 64,792 -560
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190729 14.40 14.70 14.35 14.48 +0.10 85,824 229,039 -6,216
Sep19 190729 15.90 16.02 15.75 15.93 +0.10 52,114 99,860 +5,270
Oct19 190729 16.30 16.45 16.22 16.27 unch 26,128 36,035 -4
Total Volume and Open Interest 183,488 447,932 +644
S & P 600(CME)
Sep19 190729 958.00 958.00 958.00 958.00 -5.10 0 941 +0
Dec19 190729 958.60 958.60 958.60 958.60 -5.10      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190729 1579.80 1584.50 1566.40 1571.10 -10.40 126,578 437,048 -2,558
Dec19 190729 1580.40 1586.50 1569.20 1573.60 -10.40 33 392 +0
Mar20 190729 1577.60 1577.60 1577.60 1577.60 -10.50      
Total Volume and Open Interest 126,611 437,440 -2,558
Nikkei 225(CME)
Sep19 190729 21650 21660 21490 21625 -30 9,280 25,319 +239
Dec19 190729 21380 21485 21380 21485 -30 2 1,122 -1
Total Volume and Open Interest 9,282 26,441 +238
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 190729 21645 21650 21490 21620 -30 40,403 57,064 +752
Dec19 190729 21440 21440 21335 21440 -30 3 1,129 +1
Mar20 190729 21535 21535 21535 21535 unch      
Total Volume and Open Interest 40,406 58,196 +753
Nikkei 225(CME) e-Mini Yen
Sep19 190729 21620 21620 21620 21620 -30      
Dec19 190729 21440 21440 21440 21440 -30      
Mar20 190729 21540 21540 21535 21540 unch      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190729 5599.5 5624.0 5585.5 5600.0 -9.0 121,846 335,473 +16,049
Sep19 190729 5588.0 5621.0 5588.0 5597.0 -9.0 2,877 23,817 +335
Oct19 190729 5588.0 5588.0 5588.0 5588.0 -9.0      
Total Volume and Open Interest 124,723 424,800 +16,384
Hang Seng Index(HKFE)
Jul19 190729 28388 28427 27937 28135 -250 174,298 94,960 -8,457
Aug19 190729 28353 28391 27894 28091 -259 31,667 28,742 +19,620
Sep19 190729 28281 28297 27821 28007 -261 2,871 15,219 +1,147
Total Volume and Open Interest 209,618 151,144 +12,273
DAX(EUREX)
Sep19 190729 12403.0 12466.0 12371.0 12418.5 +6.0 156,520 129,618 +14,247
Dec19 190729 12369.0 12415.0 12369.0 12400.5 +5.5 69 1,375 +32
Mar20 190729 12388.5 12388.5 12388.5 12388.5 +8.5 0 46 -5
Total Volume and Open Interest 156,589 131,039 +14,274
Mini-DAX(EUREX)
Sep19 190729 12408.0 12466.0 12372.0 12418.5 +6.0 72,901 13,341 +2,087
Dec19 190729 12397.0 12443.0 12365.0 12400.5 +5.5 104 267 -22
Mar20 190729 12373.0 12388.5 12373.0 12388.5 +8.5 0 3 +0
Total Volume and Open Interest 73,005 13,611 +2,065
DJ EuroSTOXX 50(EUREX)
Sep19 190729 3519 3534 3507 3524 +3 1,389,938 3,863,322 +112,500
Dec19 190729 3492 3516 3492 3507 +3 4,277 300,356 +4,148
Mar20 190729 3485 3500 3485 3492 +3 2 46,778 -1
Total Volume and Open Interest 1,394,217 4,235,735 +116,647
Swiss Market Index(EUREX)
Sep19 190729 9931 9980 9897 9961 +7 58,526 191,570 +5,158
Dec19 190729 9944 9944 9937 9937 +7 7 937 +3
Mar20 190729 9826 9826 9826 9826 +7 0 107 +0
Total Volume and Open Interest 58,533 192,614 +5,161
FT-SE 100(EURONEXT)
Sep19 190729 7495.00 7647.00 7483.50 7633.50 +147.50 121,139 785,088 -1,007
Dec19 190729 7595.00 7595.00 7595.00 7595.00 +147.00 129 4,345 +12
Mar20 190729 7526.50 7526.50 7526.50 7526.50 +147.00 0 1 +0
Total Volume and Open Interest 121,268 789,434 -995
SPI 200(SFE)
Sep19 190729 6729.0 6771.0 6727.0 6759.0 +28.0 41,929 403,207 +292
Dec19 190729 6741.0 6741.0 6741.0 6741.0 +27.0 750 3,285 +630
Mar20 190729 6671.0 6671.0 6671.0 6671.0 +27.0 0 2 +0
Total Volume and Open Interest 42,738 408,472 +974
FTSE MIB(ISE)
Sep19 190729 21790.00 21860.00 21690.00 21722.00 -112.00 39,473 115,756 +5,116
Dec19 190729 21630.00 21705.00 21570.00 21585.00 -112.00 113 630 +30
Mar20 190729 21475.00 21475.00 21475.00 21475.00 -112.00 0 20 +0
Total Volume and Open Interest 39,586 116,414 +5,146
KOSPI 200(KFE)
Sep19 190729 268.55 268.85 268.40 268.40 -4.15 222,802 299,070 -2,393
Dec19 190729 272.70 272.85 268.00 268.55 -4.35 464 45,539 +42
Mar20 190729 265.00 265.35 265.00 265.35 -4.20 11 2,735 +21
Total Volume and Open Interest 223,279 377,091 -3,128
GSCI(CME)
Aug19 190729 416.35 418.10 416.35 418.10 +1.65 12 13,186 -6
Sep19 190729 418.25 418.25 418.25 418.25 +1.65      
Oct19 190729 410.35 410.35 410.35 410.35 +1.65      
Total Volume and Open Interest 12 13,186 -6
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!!!