Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 30, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190730 884.75 887.00 871.50 878.75 -7.00 62,234 49,006 -30,036
Sep19 190730 890.50 892.75 877.00 884.25 -7.25 38,620 56,363 +5,766
Nov19 190730 903.50 905.25 889.50 896.75 -7.50 71,883 321,436 -3,088
Jan20 190730 916.75 918.75 902.75 910.00 -7.50 12,517 83,095 -99
Mar20 190730 928.25 930.25 914.75 922.25 -7.00 4,031 56,244 +209
May20 190730 939.00 940.00 925.00 933.25 -5.75 842 20,135 -46
Jul20 190730 948.25 949.50 934.50 944.00 -4.75 1,037 21,423 +98
Aug20 190730 946.50 947.25 941.50 947.25 -4.25 76 1,438 -8
Sep20 190730 937.00 946.25 936.50 946.25 -3.50 2 613 -1
Nov20 190730 951.75 952.50 939.25 949.25 -2.75 498 14,568 +74
Jan21 190730 955.75 955.75 947.00 955.75 -2.50 0 233 +0
Mar21 190730 959.75 959.75 952.50 959.75 -2.75 0 57 +0
May21 190730 966.25 966.25 960.25 966.25 -2.75 0 38 +0
Jul21 190730 973.25 973.25 967.00 973.25 -2.50 0 45 +0
Total Volume and Open Interest 191,740 624,947 -27,131
Soybean Meal(CBOT)
Aug19 190730 303.40 304.20 299.80 300.30 -3.90 26,107 28,058 -6,806
Sep19 190730 305.60 306.30 302.10 302.70 -3.60 20,431 68,785 +798
Oct19 190730 307.60 308.00 303.80 304.50 -3.50 9,883 36,849 +624
Dec19 190730 310.90 311.60 306.90 307.70 -3.80 31,609 184,934 +1,698
Jan20 190730 313.10 313.30 308.70 309.60 -3.70 1,627 41,122 +371
Mar20 190730 316.50 316.50 311.90 312.80 -3.70 3,051 46,029 +451
May20 190730 319.30 319.60 315.40 316.30 -3.50 605 15,211 +67
Jul20 190730 322.60 322.80 318.80 320.00 -3.10 284 10,421 +71
Aug20 190730 323.70 323.70 319.70 321.00 -3.00 67 4,036 +8
Sep20 190730 324.60 324.60 320.50 321.90 -2.70 149 2,778 -34
Total Volume and Open Interest 94,121 447,476 -2,745
Soybean Oil(CBOT)
Aug19 190730 28.49 28.57 28.15 28.31 -0.12 33,584 24,921 -3,338
Sep19 190730 28.64 28.72 28.31 28.44 -0.15 26,972 54,059 +5,165
Oct19 190730 28.75 28.84 28.43 28.57 -0.14 7,729 23,387 +496
Dec19 190730 29.02 29.11 28.69 28.83 -0.14 44,668 210,554 +551
Jan20 190730 29.24 29.34 28.94 29.08 -0.14 5,944 49,236 -274
Mar20 190730 29.50 29.60 29.20 29.36 -0.13 3,615 44,354 +773
May20 190730 29.84 29.92 29.54 29.69 -0.12 643 17,295 -191
Jul20 190730 30.12 30.25 29.86 30.02 -0.12 948 14,191 +10
Aug20 190730 30.20 30.33 29.99 30.13 -0.09 190 2,093 +31
Sep20 190730 30.17 30.38 30.04 30.22 -0.06 106 2,209 +3
Total Volume and Open Interest 124,862 450,288 +3,208
Canola(WCE)
Nov19 190730 449.3 450.0 446.1 448.4 -1.0 7,210 120,078 -32
Jan20 190730 456.4 458.1 453.9 456.5 -0.6 3,435 23,801 +929
Mar20 190730 463.3 465.1 460.9 463.8 -0.5 102 4,276 -1
May20 190730 467.6 470.5 466.3 469.2 -0.6 38 1,438 +9
Jul20 190730 473.1 475.4 471.9 473.9 -1.0 37 2,028 +21
Total Volume and Open Interest 10,827 152,454 +927
Corn(CBOT)
Sep19 190730 417.00 417.00 410.25 411.25 -5.75 120,749 507,399 -20,246
Dec19 190730 426.75 426.75 419.75 421.00 -6.00 119,490 748,644 +6,181
Mar20 190730 436.50 436.50 430.00 431.00 -5.75 21,119 230,254 +2,488
May20 190730 440.50 440.50 434.50 435.50 -5.25 5,087 58,974 +231
Jul20 190730 443.75 443.75 438.25 439.25 -5.00 7,824 108,542 +161
Sep20 190730 422.50 422.50 420.00 420.75 -2.50 814 23,856 +320
Dec20 190730 417.50 417.50 414.75 415.75 -1.75 5,369 93,291 +960
Mar21 190730 426.50 426.75 424.75 425.25 -1.75 83 3,453 +18
May21 190730 432.00 432.25 430.75 431.00 -1.75 12 631 +12
Jul21 190730 434.75 437.00 434.50 435.00 -2.00 7 1,844 +5
Total Volume and Open Interest 280,619 1,780,809 -9,854
Wheat(CBOT)
Sep19 190730 502.25 503.25 495.00 497.25 -6.25 41,871 165,976 -6,601
Dec19 190730 507.50 508.50 501.00 503.00 -5.50 20,557 116,031 +1,726
Mar20 190730 518.00 518.00 510.75 512.50 -5.50 5,962 46,723 +283
May20 190730 522.00 523.25 516.50 518.00 -5.25 1,203 10,998 -72
Jul20 190730 524.00 524.25 519.25 520.25 -4.50 887 21,969 +106
Sep20 190730 527.00 530.75 525.75 526.75 -4.25 124 3,020 +52
Total Volume and Open Interest 70,739 372,671 -4,407
Wheat(KCBT)
Sep19 190730 434.50 436.00 430.00 433.50 -3.00 23,290 150,447 -480
Dec19 190730 451.25 453.50 447.25 451.00 -3.00 12,691 78,861 +1,548
Mar20 190730 469.25 470.00 464.00 467.50 -3.25 3,139 30,927 -114
May20 190730 478.00 479.00 475.50 478.75 -3.00 1,263 9,926 -92
Jul20 190730 484.50 485.50 481.75 484.00 -2.75 296 9,362 +38
Sep20 190730 494.75 496.50 494.25 496.50 -3.25 75 2,792 +29
Dec20 190730 517.75 517.75 514.25 516.50 -3.00 25 1,886 +2
Total Volume and Open Interest 40,779 284,381 +931
Wheat(MGE)
Sep19 190730 531.75 532.75 527.75 528.75 -3.75 3,860 27,752 +346
Dec19 190730 543.00 543.75 538.50 540.50 -2.75 1,766 19,479 +145
Mar20 190730 556.50 556.50 552.00 554.25 -2.00 458 7,174 +127
May20 190730 563.00 563.00 562.50 562.75 -2.50 54 2,826 -13
Jul20 190730 570.00 572.25 570.00 571.00 -2.25 25 856 +5
Sep20 190730 577.25 577.50 577.25 577.25 -1.25 12 1,233 +2
Total Volume and Open Interest 6,178 59,454 +609
Oats(CBOT)
Sep19 190730 259.00 260.25 256.00 257.50 -1.25 182 1,059 -4
Dec19 190730 264.75 265.25 262.00 263.75 -0.50 370 3,554 +56
Mar20 190730 269.00 269.00 267.50 268.75 unch 2 195 +2
May20 190730 268.25 268.25 268.25 268.25 +0.25 0 1 +0
Total Volume and Open Interest 554 4,809 +54
Rough Rice(CBOT)
Sep19 190730 12.30 12.34 12.08 12.10 -0.22 687 7,295 +332
Nov19 190730 12.46 12.51 12.26 12.30 -0.20 141 920 +82
Jan20 190730 12.44 12.44 12.44 12.44 -0.20 14 20 +7
Mar20 190730 12.58 12.60 12.52 12.52 -0.13      
Total Volume and Open Interest 842 8,235 +421
Live Cattle(CME)
Aug19 190730 108.500 108.550 107.500 108.100 -0.550 6,816 38,947 -1,988
Oct19 190730 109.200 109.330 108.080 109.080 -0.370 12,008 154,015 +1,199
Dec19 190730 113.450 113.830 112.680 113.450 -0.400 4,659 61,453 +411
Feb20 190730 117.250 117.730 116.635 117.430 -0.250 3,646 38,068 +515
Apr20 190730 119.080 119.450 118.535 119.100 -0.300 1,420 15,872 +64
Jun20 190730 112.480 112.635 111.785 112.330 -0.305 488 9,694 -9
Total Volume and Open Interest 29,140 321,346 +235
Feeder Cattle(CME)
Aug19 190730 142.330 143.750 141.235 143.100 +0.800 4,989 10,593 -1,700
Sep19 190730 142.750 144.685 141.685 144.050 +1.220 4,707 14,101 +1,016
Oct19 190730 142.580 144.435 141.600 143.880 +1.300 4,199 9,346 +837
Nov19 190730 142.200 143.985 141.650 143.535 +1.135 1,352 4,919 +102
Jan20 190730 140.550 141.935 140.050 141.485 +0.750 772 6,201 +218
Mar20 190730 139.400 140.550 138.880 140.080 +0.530 164 2,519 +23
Apr20 190730 140.150 140.800 139.450 140.500 +0.650 14 262 +1
Total Volume and Open Interest 16,202 48,042 +500
Lean Hogs(CME)
Aug19 190730 84.800 84.800 82.100 82.300 -2.130 6,008 23,107 -987
Oct19 190730 76.750 76.750 73.035 74.000 -2.450 14,473 102,648 +1,453
Dec19 190730 75.580 75.800 72.350 73.285 -2.165 7,911 64,199 +922
Feb20 190730 79.750 80.200 76.830 77.750 -2.135 4,075 43,907 +388
Apr20 190730 83.400 83.785 80.730 81.580 -1.955 1,561 30,947 +318
May20 190730 86.400 86.900 85.250 86.385 -1.465 47 606 +15
Jun20 190730 90.700 91.100 88.480 89.450 -1.350 1,146 14,913 +282
Jul20 190730 90.500 90.500 88.350 89.400 -1.100 235 3,537 +72
Total Volume and Open Interest 35,774 287,504 +2,622
Class III Milk(CME)
Jul19 190730 17.48 17.50 17.48 17.50 +0.03 49 3,940 -15
Aug19 190730 17.65 17.66 17.45 17.47 -0.14 201 3,416 -17
Sep19 190730 17.94 18.01 17.77 17.80 -0.14 161 3,181 +19
Oct19 190730 17.92 17.94 17.75 17.75 -0.16 82 2,526 +31
Nov19 190730 17.75 17.76 17.55 17.57 -0.18 23 2,175 +10
Dec19 190730 17.33 17.33 17.15 17.15 -0.18 22 1,995 +11
Jan20 190730 16.91 16.91 16.78 16.80 -0.13 8 835 -2
Feb20 190730 16.74 16.74 16.63 16.63 -0.14 4 662 +0
Mar20 190730 16.70 16.74 16.63 16.63 -0.10 5 678 -5
Apr20 190730 16.81 16.81 16.70 16.75 -0.08 16 416 +3
May20 190730 16.83 16.88 16.78 16.80 -0.08 9 471 -1
Jun20 190730 16.94 16.95 16.90 16.90 -0.07 7 504 -5
Jul20 190730 17.07 17.07 17.00 17.07 -0.03 0 224 +0
Total Volume and Open Interest 587 21,695 +29
Cocoa(ICE)
Sep19 190730 2383 2406 2361 2379 -4 17,821 87,626 -3,243
Dec19 190730 2435 2453 2410 2427 -7 14,094 79,284 +984
Mar20 190730 2448 2464 2424 2439 -8 3,980 46,266 +659
May20 190730 2451 2461 2425 2440 -9 1,384 23,902 +192
Jul20 190730 2445 2458 2424 2436 -9 911 10,466 +470
Sep20 190730 2434 2455 2424 2432 -9 40 7,331 +18
Dec20 190730 2421 2430 2408 2415 -10 16 21,184 +8
Total Volume and Open Interest 38,277 283,013 -918
Coffee "C"(ICE)
Sep19 190730 101.05 101.15 98.80 99.50 -1.65 27,622 114,211 -813
Dec19 190730 104.85 104.85 102.35 103.10 -1.65 14,642 68,952 +2,855
Mar20 190730 108.10 108.35 106.15 106.80 -1.70 5,247 36,425 +393
May20 190730 110.65 110.65 108.50 109.15 -1.70 3,314 24,337 -331
Jul20 190730 112.95 112.95 110.65 111.30 -1.65 2,358 8,203 +184
Sep20 190730 114.65 114.65 112.80 113.40 -1.65 1,117 6,761 +270
Total Volume and Open Interest 55,697 275,243 +2,950
Orange Juice(ICE)
Sep19 190730 102.60 103.85 102.10 102.35 +0.65 462 14,726 -103
Nov19 190730 105.80 106.20 105.00 105.10 +0.80 185 2,406 +100
Jan20 190730 108.80 108.80 108.15 108.15 +0.55 29 989 +18
Mar20 190730 111.20 111.20 111.20 111.20 +0.45 24 443 +18
May20 190730 114.20 114.20 114.20 114.20 +0.45 6 454 +0
Jul20 190730 117.25 117.25 117.25 117.25 +0.45 6 223 +3
Total Volume and Open Interest 712 19,371 +36
Sugar #11(ICE)
Oct19 190730 12.07 12.30 12.05 12.15 +0.08 26,025 492,952 -5,187
Mar20 190730 13.05 13.25 13.04 13.12 +0.07 9,890 265,497 +1,496
May20 190730 13.18 13.36 13.15 13.25 +0.08 3,281 62,666 +132
Jul20 190730 13.29 13.49 13.28 13.39 +0.08 1,096 51,263 +246
Oct20 190730 13.55 13.70 13.47 13.61 +0.10 541 39,511 +93
Mar21 190730 13.98 14.24 13.98 14.14 +0.11 175 23,040 +62
May21 190730 13.96 14.23 13.96 14.15 +0.13 15 3,824 +7
Jul21 190730 13.94 14.23 13.94 14.15 +0.14 0 3,313 +0
Total Volume and Open Interest 41,023 944,152 -3,151
London Cocoa(LCE)
Sep19 190730 1846 1856 1833 1847 +6 5,646 80,875 -421
Dec19 190730 1884 1896 1872 1888 +8 7,169 73,282 +471
Mar20 190730 1879 1890 1867 1882 +6 5,502 63,859 -199
May20 190730 1871 1879 1860 1873 +4 1,749 29,678 +286
Jul20 190730 1862 1868 1850 1864 +3 1,201 21,408 -159
Sep20 190730 1855 1861 1843 1857 +4 866 18,545 +608
Dec20 190730 1836 1840 1822 1837 +4 543 16,250 +317
Total Volume and Open Interest 23,216 309,495 +741
London Sugar(LCE)
Oct19 190730 323.00 325.90 322.20 323.00 +0.90 1,752 56,161 -386
Dec19 190730 333.30 336.30 331.90 332.70 +0.20 709 25,076 +75
Mar20 190730 344.70 347.80 343.60 344.30 +0.30 625 16,097 +195
May20 190730 352.00 353.70 350.80 351.10 +0.80 121 4,929 +36
Aug20 190730 359.20 361.10 358.60 358.80 +1.00 59 2,704 +3
Total Volume and Open Interest 3,266 106,331 -77
Cotton(ICE)
Oct19 190730 63.84 63.84 62.87 62.87 -0.90 8 232 +0
Dec19 190730 63.92 64.20 62.84 63.36 -0.85 10,043 136,276 -836
Mar20 190730 64.95 65.09 63.96 64.28 -0.91 2,114 36,099 -325
May20 190730 65.74 65.78 64.96 65.18 -0.85 571 4,797 +36
Jul20 190730 66.34 66.34 65.74 65.89 -0.77 641 5,028 -17
Oct20 190730 65.09 65.09 65.09 65.09 -0.78      
Total Volume and Open Interest 14,142 195,749 -839
Lumber(CME)
Sep19 190730 335.9 354.7 333.7 349.0 +13.2 288 2,129 +36
Nov19 190730 337.1 355.0 336.7 347.3 +8.6 102 481 +10
Jan20 190730 353.8 353.9 352.7 353.9 +6.9 19 49 +1
Mar20 190730 359.7 359.7 359.7 359.7 +6.9 1 1 +1
Total Volume and Open Interest 410 2,661 +48
Crude Oil(NYM)
Sep19 190730 57.07 58.47 56.96 58.05 +1.18 476,785 410,680 -6,644
Oct19 190730 57.07 58.51 57.05 58.11 +1.15 68,927 181,144 -864
Nov19 190730 57.20 58.51 57.09 58.11 +1.10 40,892 138,170 +705
Dec19 190730 57.13 58.39 57.03 58.00 +1.03 41,832 291,621 -3,222
Jan20 190730 57.10 58.19 56.90 57.82 +0.97 16,838 118,213 -1,768
Feb20 190730 56.85 57.90 56.80 57.58 +0.91 9,574 52,620 -395
Mar20 190730 56.65 57.62 56.49 57.31 +0.86 9,823 57,039 -52
Apr20 190730 56.61 57.15 56.24 57.02 +0.82 4,123 40,192 +772
May20 190730 56.49 56.94 55.98 56.72 +0.79 3,838 42,463 +1,480
Jun20 190730 55.89 56.67 55.67 56.41 +0.74 9,787 147,046 +533
Jul20 190730 55.74 56.25 55.43 56.10 +0.70 624 33,245 +79
Aug20 190730 55.34 55.92 55.33 55.81 +0.65 414 25,018 -48
Sep20 190730 55.55 55.55 55.55 55.55 +0.61 1,419 44,505 -362
Oct20 190730 55.31 55.31 55.31 55.31 +0.59 169 28,581 -108
Nov20 190730 55.10 55.10 55.10 55.10 +0.56 131 22,946 +21
Dec20 190730 54.50 55.14 54.32 54.91 +0.54 10,410 160,323 +1,209
Total Volume and Open Interest 698,381 2,050,154 -8,710
e-miNY Crude Oil(NYM)
Sep19 190730 57.050 58.500 56.975 58.050 +1.175 17,591 2,057 -92
Oct19 190730 57.200 58.550 57.075 58.100 +1.150 485 446 +79
Nov19 190730 57.500 58.200 57.150 58.100 +1.100 17 472 +0
Dec19 190730 57.450 58.350 57.025 58.000 +1.025 12 286 -1
Jan20 190730 57.825 57.825 57.825 57.825 +0.975 2 106 +0
Feb20 190730 57.575 57.575 57.575 57.575 +0.900 5 73 +1
Mar20 190730 57.300 57.300 57.300 57.300 +0.850 4 65 -4
Apr20 190730 56.700 57.200 56.600 57.025 +0.825 0 141 +0
May20 190730 56.300 56.725 56.150 56.725 +0.800 0 144 +0
Jun20 190730 56.475 56.475 56.400 56.400 +0.725 0 8 +0
Total Volume and Open Interest 18,116 3,869 -17
NY Harbor ULSD(NYM)
Aug19 190730 191.70 195.50 191.53 194.40 +3.34 19,608 20,337 -9,843
Sep19 190730 192.19 196.51 192.11 195.26 +3.23 51,257 130,805 +3,991
Oct19 190730 192.76 197.13 192.76 195.90 +3.18 17,558 73,463 +2,101
Nov19 190730 193.81 197.43 193.81 196.24 +3.10 9,579 42,266 +539
Dec19 190730 193.58 197.53 193.57 196.30 +3.05 7,930 50,000 +64
Jan20 190730 193.98 197.36 193.82 196.25 +2.98 5,962 33,626 +1,319
Feb20 190730 193.87 196.69 193.49 195.59 +2.85 1,309 17,176 -121
Mar20 190730 193.21 195.44 192.42 194.36 +2.69 840 14,928 -172
Apr20 190730 191.23 193.61 191.06 192.79 +2.55 315 6,307 +9
May20 190730 190.77 192.13 190.04 191.70 +2.42 216 3,560 +12
Jun20 190730 189.64 191.85 189.29 190.95 +2.30 602 18,977 +16
Jul20 190730 189.49 191.25 189.49 190.90 +2.24 26 2,514 +18
Aug20 190730 191.50 191.50 190.98 190.98 +2.19 3 1,836 +1
Sep20 190730 191.16 191.41 191.16 191.16 +2.12 32 2,023 +16
Total Volume and Open Interest 115,763 437,649 -1,847
RBOB Gasoline(NYM)
Aug19 190730 187.27 190.67 186.46 189.69 +3.35 32,746 22,209 -11,101
Sep19 190730 182.22 185.89 181.76 184.60 +3.07 78,618 131,577 -1,048
Oct19 190730 166.66 170.12 166.42 168.93 +2.87 35,223 76,273 +285
Nov19 190730 163.17 166.26 162.95 165.26 +2.73 17,097 46,077 +2,002
Dec19 190730 160.51 163.48 160.26 162.50 +2.65 11,257 44,919 +557
Jan20 190730 160.00 162.50 159.47 161.62 +2.60 3,605 31,466 +505
Feb20 190730 160.53 162.41 159.84 161.88 +2.55 1,191 9,328 +51
Mar20 190730 161.82 163.72 161.08 163.08 +2.48 1,074 11,998 +150
Apr20 190730 179.21 180.40 178.22 180.28 +2.34 542 5,855 +30
May20 190730 180.16 181.16 179.14 180.93 +2.21 512 2,433 -51
Total Volume and Open Interest 182,794 396,117 -8,541
e-miNY RBOB Gasoline(NYM)
Aug19 190730 188.00 189.69 188.00 189.69 +3.35 0 2 +0
Sep19 190730 184.60 184.60 184.60 184.60 +3.07      
Oct19 190730 168.93 168.93 168.93 168.93 +2.87      
Nov19 190730 165.26 165.26 165.26 165.26 +2.73      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep19 190730 2.116 2.142 2.107 2.137 +0.021 173,495 455,471 +15,486
Oct19 190730 2.135 2.165 2.130 2.160 +0.021 54,494 173,802 +3,081
Nov19 190730 2.230 2.258 2.223 2.252 +0.019 29,979 135,740 +1,640
Dec19 190730 2.429 2.454 2.420 2.447 +0.020 17,769 126,139 +1,495
Jan20 190730 2.555 2.580 2.546 2.574 +0.019 28,971 109,939 +986
Feb20 190730 2.530 2.555 2.521 2.549 +0.019 13,279 51,552 -988
Mar20 190730 2.458 2.484 2.451 2.478 +0.019 17,788 67,739 -220
Apr20 190730 2.300 2.324 2.294 2.318 +0.019 11,827 44,815 +1,069
May20 190730 2.291 2.310 2.284 2.304 +0.014 4,217 27,510 +104
Jun20 190730 2.347 2.356 2.333 2.351 +0.012 1,831 11,827 +129
Jul20 190730 2.397 2.405 2.384 2.401 +0.012 1,129 14,533 +102
Aug20 190730 2.410 2.417 2.399 2.414 +0.012 1,247 15,278 -133
Sep20 190730 2.395 2.404 2.386 2.400 +0.011 1,035 12,246 +13
Oct20 190730 2.421 2.433 2.412 2.426 +0.009 3,026 25,390 -320
Nov20 190730 2.502 2.502 2.484 2.496 +0.007 891 11,754 -120
Dec20 190730 2.667 2.672 2.651 2.666 +0.007 785 10,296 +8
Total Volume and Open Interest 408,700 1,338,973 +10,026
Brent Crude Oil(ICE)
Sep19 190730 63.91 65.14 63.90 64.72 +1.01 159,856 112,448 -58,237
Oct19 190730 63.80 65.10 63.78 64.63 +1.01 204,519 437,597 +6,452
Nov19 190730 63.36 64.61 63.35 64.18 +0.98 79,491 228,094 -3,535
Dec19 190730 62.94 64.15 62.93 63.74 +0.95 91,961 305,182 +4,253
Jan20 190730 62.64 63.71 62.62 63.36 +0.91 26,611 144,639 +125
Feb20 190730 62.43 63.47 62.42 63.11 +0.87 15,467 88,289 +2,171
Mar20 190730 62.31 63.17 62.21 62.89 +0.82 13,221 74,304 +1,872
Apr20 190730 62.11 62.92 62.00 62.66 +0.79 3,076 41,801 -117
May20 190730 61.89 62.67 61.78 62.42 +0.76 2,521 42,112 -250
Jun20 190730 61.65 62.42 61.55 62.18 +0.74 22,200 155,912 +1,310
Jul20 190730 61.93 61.93 61.93 61.93 +0.71 560 65,168 +76
Aug20 190730 61.69 61.69 61.69 61.69 +0.69 656 41,417 -286
Sep20 190730 61.45 61.45 61.45 61.45 +0.67 3,023 36,873 -528
Oct20 190730 61.21 61.21 61.21 61.21 +0.65 500 20,418 -9
Total Volume and Open Interest 648,183 2,283,903 -47,313
Gas Oil(ICE)
Aug19 190730 587.75 601.50 587.75 592.25 +5.50 25,099 122,295 -849
Sep19 190730 589.75 603.50 589.50 594.25 +5.25 34,181 179,272 +2,701
Oct19 190730 590.75 604.75 590.75 595.75 +5.00 16,070 121,337 -307
Nov19 190730 589.50 602.25 589.25 593.50 +4.75 8,082 72,817 +895
Dec19 190730 586.75 599.00 586.75 590.25 +4.50 12,713 143,541 -21
Jan20 190730 586.25 596.50 586.25 588.25 +4.00 3,767 54,523 +460
Feb20 190730 584.75 593.50 584.75 586.75 +4.00 1,241 33,758 -14
Mar20 190730 583.25 591.50 583.25 584.75 +3.50 923 36,465 +413
Apr20 190730 581.25 588.75 581.25 582.50 +3.25 510 21,462 +40
May20 190730 580.25 586.50 579.50 580.50 +3.00 236 23,666 +40
Total Volume and Open Interest 108,587 1,019,886 +3,711
Ethanol(CBOT)
Aug19 190730 1.470 1.474 1.455 1.468 -0.001 39 144 -22
Sep19 190730 1.494 1.494 1.470 1.482 -0.011 57 618 -10
Oct19 190730 1.499 1.499 1.486 1.493 -0.011 7 99 +1
Nov19 190730 1.496 1.496 1.496 1.496 -0.011 0 8 +0
Dec19 190730 1.517 1.517 1.517 1.517 -0.011 0 20 +0
Jan20 190730 1.517 1.517 1.517 1.517 -0.011      
Feb20 190730 1.517 1.517 1.517 1.517 -0.011      
Mar20 190730 1.517 1.517 1.517 1.517 -0.011      
Total Volume and Open Interest 103 889 -31
WTI Crude Oil(ICE)
Sep19 190730 57.11 58.51 56.98 58.05 +1.18 31,982 81,523 -2,291
Oct19 190730 57.19 58.56 57.06 58.11 +1.15 29,629 65,887 +1,219
Nov19 190730 57.24 58.55 57.10 58.11 +1.10 19,306 50,447 +1,277
Dec19 190730 57.25 58.40 57.06 58.00 +1.03 25,281 126,564 -157
Jan20 190730 57.21 58.25 57.01 57.82 +0.97 5,023 31,155 -560
Feb20 190730 57.13 57.92 56.86 57.58 +0.91 3,054 12,603 -339
Mar20 190730 56.67 57.53 56.67 57.31 +0.86 1,470 18,078 +302
Apr20 190730 56.74 57.24 56.42 57.02 +0.82 336 8,256 +53
May20 190730 56.59 56.72 56.59 56.72 +0.79 321 8,070 -70
Jun20 190730 56.02 56.43 55.85 56.41 +0.74 3,132 60,501 -735
Jul20 190730 56.10 56.10 56.10 56.10 +0.70 62 7,086 +33
Aug20 190730 55.81 55.81 55.81 55.81 +0.65 3 5,789 +1
Sep20 190730 55.55 55.55 55.55 55.55 +0.61 752 11,823 +642
Oct20 190730 55.31 55.31 55.31 55.31 +0.59 12 5,828 +8
Nov20 190730 55.10 55.10 55.10 55.10 +0.56 29 5,245 +3
Dec20 190730 54.70 55.11 54.43 54.91 +0.54 3,674 72,003 +922
Total Volume and Open Interest 124,491 654,259 +241
US Dollar Index(ICE)
Sep19 190730 97.840 97.960 97.765 97.810 +0.015 11,842 52,285 +1,816
Dec19 190730 97.370 97.485 97.320 97.335 +0.015 195 1,459 +65
Mar20 190730 96.835 96.835 96.835 96.835 +0.015 1 72 +0
Total Volume and Open Interest 12,038 53,902 +1,881
Australian Dollar(CME)
Sep19 190730 69.11 69.19 68.80 68.86 -0.27 63,648 153,651 +4,145
Dec19 190730 69.33 69.33 69.00 69.04 -0.27 40 801 +22
Mar20 190730 69.21 69.21 69.21 69.21 -0.26 0 26 +0
Total Volume and Open Interest 64,200 156,275 +4,114
British Pound(CME)
Sep19 190730 122.48 122.54 121.47 121.90 -0.62 78,075 256,153 +7,104
Dec19 190730 122.94 122.94 121.95 122.37 -0.62 156 1,592 +18
Mar20 190730 123.13 123.14 122.87 122.87 -0.62 3 204 -3
Total Volume and Open Interest 78,394 259,771 +7,108
Canadian Dollar(CME)
Sep19 190730 76.05 76.16 75.88 76.11 +0.06 58,008 172,847 -1,412
Dec19 190730 76.10 76.20 76.03 76.20 +0.07 150 6,122 +127
Mar20 190730 76.13 76.28 76.13 76.28 +0.06 4 1,036 +2
Jun20 190730 76.29 76.32 76.29 76.32 +0.05 2 274 +0
Total Volume and Open Interest 59,792 182,371 -1,272
Japanese Yen(CME)
Sep19 190730 92.21 92.53 92.11 92.41 +0.16 81,619 134,789 -259
Dec19 190730 92.80 93.09 92.80 93.02 +0.17 35 457 +29
Mar20 190730 93.69 93.69 93.69 93.69 +0.17 0 141 +0
Total Volume and Open Interest 82,527 138,399 +99
Swiss Franc(CME)
Sep19 190730 101.27 101.54 101.21 101.41 +0.10 20,808 56,716 +1,084
Dec19 190730 102.14 102.33 102.05 102.24 +0.10 0 53 +0
Mar20 190730 103.12 103.17 103.12 103.12 +0.11 4 30 +0
Total Volume and Open Interest 20,814 56,809 +1,086
EuroFX(CME)
Sep19 190730 111.87 112.04 111.75 111.99 +0.09 185,146 543,271 +9,907
Dec19 190730 112.68 112.82 112.54 112.79 +0.09 869 5,546 +245
Mar20 190730 113.53 113.62 113.45 113.62 +0.09 32 7,907 -4
Total Volume and Open Interest 187,375 560,671 +10,210
Mexican Peso(CME)
Aug19 190730 522.75 522.75 522.75 522.75 unch      
Sep19 190730 520.50 521.75 519.50 520.25 -0.13 25,533 219,126 -372
Total Volume and Open Interest 25,533 219,655 -372
Brazilian Real(CME)
Aug19 190730 264.00 264.80 263.20 263.80 -0.45 5,772 17,442 -2,753
Sep19 190730 263.55 264.25 262.65 263.25 -0.40 4,155 11,908 +2,892
Oct19 190730 262.50 263.35 262.05 262.50 -0.45 10 13 +10
Nov19 190730 261.85 261.85 261.85 261.85 -0.45      
Total Volume and Open Interest 9,937 29,363 +149
30-Year T-Bonds(CBOT)
Sep19 190730 154~200 155~030 154~140 154~200 -0~050 219,813 919,789 -3,682
Dec19 190730 153~290 154~100 153~220 153~280 -0~050 125 10,614 +6
Mar20 190730 152~280 152~280 152~280 152~280 -0~050      
Total Volume and Open Interest 219,938 930,403 -3,676
10-Year T-Notes(CBOT)
Sep19 190730 127~115 127~175 127~075 127~110 -0~035 1,002,499 3,824,311 -27,748
Dec19 190730 127~255 127~315 127~215 127~250 -0~035 7,346 87,397 +5,885
Mar20 190730 127~250 127~250 127~250 127~250 -0~035      
Total Volume and Open Interest 1,009,845 3,911,708 -21,863
5-Year T-Notes(CBOT)
Sep19 190730 117~194 117~236 117~180 117~196 -0~020 684,338 4,375,426 -22,400
Dec19 190730 117~316 118~016 117~276 117~296 -0~020 17,372 140,239 +5,091
Mar20 190730 117~256 117~256 117~256 117~256 -0~020      
Total Volume and Open Interest 701,710 4,515,665 -17,309
2 Year T-Notes(CBOT)
Sep19 190730 107~086 107~102 107~083 107~093 unch 400,517 3,625,965 +28,320
Dec19 190730 107~156 107~163 107~146 107~153 -0~002 13,251 124,414 +3,257
Mar20 190730 107~153 107~153 107~153 107~153 -0~002      
Total Volume and Open Interest 413,768 3,750,379 +31,577
Eurodollars(CME)
Sep19 190730 97.835 97.850 97.820 97.830 -0.015 277,066 1,409,594 -21,878
Dec19 190730 97.925 97.935 97.905 97.915 -0.010 258,947 1,807,731 +28,831
Mar20 190730 98.150 98.175 98.140 98.160 unch 182,647 1,214,491 +6,632
Jun20 190730 98.250 98.270 98.235 98.260 +0.005 155,200 1,175,504 +1,148
Sep20 190730 98.320 98.345 98.300 98.325 unch 190,118 1,198,195 -3,990
Dec20 190730 98.325 98.345 98.310 98.325 -0.005 129,038 1,188,877 +12,322
Mar21 190730 98.365 98.390 98.355 98.365 -0.010 114,443 903,761 +4,329
Jun21 190730 98.355 98.380 98.340 98.355 -0.005 110,178 837,423 +1,896
Sep21 190730 98.345 98.370 98.330 98.345 -0.005 70,275 578,669 -411
Dec21 190730 98.315 98.335 98.300 98.310 -0.010 53,362 578,758 -1,306
Mar22 190730 98.300 98.330 98.295 98.305 -0.010 42,113 476,651 -4,524
Jun22 190730 98.280 98.305 98.270 98.280 -0.010 41,586 333,286 -2,038
Sep22 190730 98.255 98.280 98.245 98.255 -0.010 48,654 330,325 -5,438
Dec22 190730 98.220 98.245 98.210 98.225 -0.010 37,016 205,549 +2,201
Mar23 190730 98.205 98.225 98.190 98.205 -0.005 25,298 158,983 +572
Jun23 190730 98.170 98.190 98.155 98.170 -0.005 20,515 128,365 +3,181
Sep23 190730 98.135 98.155 98.125 98.140 -0.005 15,421 104,173 +314
Dec23 190730 98.095 98.120 98.085 98.100 -0.005 18,511 63,489 -3,974
Total Volume and Open Interest 1,886,761 13,202,255 +25,191
Ultra T-Bond(CBOT)
Sep19 190730 175~22 176~15 175~17 175~24 -0~05 93,543 1,163,089 +3,066
Dec19 190730 176~02 176~29 176~02 176~09 -0~05 113 1,271 +93
Mar20 190730 176~09 176~09 176~09 176~09 -0~05      
Total Volume and Open Interest 93,656 1,164,360 +3,159
Ultra 10-Yr T-Note(CBOT)
Sep19 190730 137~125 137~220 137~080 137~135 -0~030 133,190 763,569 -743
Dec19 190730 137~255 138~015 137~215 137~255 -0~040 0 33 +0
Mar20 190730 137~255 137~255 137~255 137~255 -0~040      
Total Volume and Open Interest 133,190 763,602 -743
30 Day Federal Funds(CBOT)
Jul19 190730 97.595 97.598 97.595 97.595 unch 3,216 298,465 -1,060
Aug19 190730 97.897 97.902 97.887 97.893 -0.007 128,241 565,197 +8,292
Sep19 190730 97.965 97.975 97.950 97.955 -0.010 26,473 169,597 +4,860
Oct19 190730 98.075 98.090 98.055 98.065 -0.010 71,646 344,196 -5,074
Nov19 190730 98.170 98.190 98.145 98.155 -0.020 52,026 205,868 +6,394
Dec19 190730 98.230 98.250 98.205 98.215 -0.020 10,424 98,329 +1,826
Total Volume and Open Interest 369,592 2,313,346 +18,635
Japanese Govt Bonds(SGX)
Sep19 190730 153.69 153.82 153.69 153.82 +0.10 539 17,893 -33
Dec19 190730 153.82 153.82 153.82 153.82 +0.10      
Mar20 190730 153.82 153.82 153.82 153.82 +0.10      
Total Volume and Open Interest 539 17,893 -33
Euro-Buxl(EUREX)
Sep19 190730 206.54 207.28 206.34 207.08 +0.46 31,311 244,106 -10,655
Dec19 190730 205.52 205.52 205.52 205.52 +0.46 29 10,332 -226
Mar20 190730 204.08 204.08 204.08 204.08 +0.46      
Total Volume and Open Interest 31,340 254,438 -10,881
Euro-Bund(EUREX)
Sep19 190730 174.43 174.65 174.36 174.55 +0.09 407,411 1,702,097 -172,959
Dec19 190730 171.71 171.83 171.68 171.79 +0.09 532 20,283 -590
Mar20 190730 173.55 173.55 173.55 173.55 +0.09 10 9 +5
Total Volume and Open Interest 407,953 1,722,389 -173,544
Euro-Bobl(EUREX)
Sep19 190730 134.81 134.84 134.75 134.82 +0.02 321,307 1,274,615 -53,702
Dec19 190730 135.12 135.12 135.12 135.12 +0.03 0 65 +0
Mar20 190730 136.62 136.62 136.62 136.62 +0.02 0 3 +0
Total Volume and Open Interest 321,307 1,274,683 -53,702
Euro-Schatz(EUREX)
Sep19 190730 112.31 112.31 112.28 112.29 -0.00 187,574 1,650,293 -58,940
Dec19 190730 112.31 112.32 112.31 112.32 -0.00 251 1,591 +251
Mar20 190730 112.24 112.24 112.24 112.24 -0.01      
Total Volume and Open Interest 187,825 1,651,884 -58,689
3-Mth Euribor(EUREX)
Sep19 190730 100.460 100.460 100.460 100.460 -0.005 0 2,004 +0
Dec19 190730 100.510 100.510 100.510 100.510 unch 0 1,835 +0
Mar20 190730 100.530 100.530 100.530 100.530 -0.005 0 712 +0
Total Volume and Open Interest 0 7,575 +0
Long Gilt(LIFFE)
Sep19 190730 132~23 132~24 132~12 132~20 +0~05 137,692 688,480 +2,208
Dec19 190730 131~25 131~25 131~25 131~25 +0~05 0 100 +0
Total Volume and Open Interest 137,692 688,580 +2,208
3-Mth Short Sterling(LIFFE)
Sep19 190730 99.24 99.25 99.22 99.23 -0.00 17,817 599,588 -489
Dec19 190730 99.31 99.32 99.30 99.31 unch 37,205 732,235 +3,948
Mar20 190730 99.42 99.43 99.40 99.41 +0.01 37,622 503,579 -462
Jun20 190730 99.46 99.47 99.44 99.46 +0.01 36,280 503,496 +892
Sep20 190730 99.46 99.47 99.44 99.46 +0.01 34,961 509,027 +1,593
Dec20 190730 99.44 99.44 99.42 99.43 +0.01 29,989 369,205 +429
Total Volume and Open Interest 426,527 4,197,327 +20,810
3-Mth Euribor(LIFFE)
Sep19 190730 100.460 100.465 100.455 100.460 unch 57,097 567,779 +3,469
Dec19 190730 100.515 100.515 100.505 100.510 -0.005 42,613 578,222 +1,289
Mar20 190730 100.535 100.535 100.525 100.525 -0.005 43,120 398,573 +4,216
Total Volume and Open Interest 726,954 4,480,465 -8,517
3-Mth Aus T-Bills(SFE)
Sep19 190730 98.96 98.98 98.95 98.98 +0.02 32,732 209,956 -7,464
Dec19 190730 99.07 99.10 99.07 99.10 +0.02 26,372 365,268 -3,223
Mar20 190730 99.17 99.20 99.17 99.20 +0.02 22,862 268,412 +1,780
Jun20 190730 99.20 99.23 99.19 99.23 +0.03 22,691 242,346 +3,253
Sep20 190730 99.19 99.22 99.19 99.22 +0.02 14,005 162,660 -73
Dec20 190730 99.17 99.20 99.17 99.20 +0.03 7,227 115,488 +997
Mar21 190730 99.16 99.19 99.16 99.19 +0.02 2,821 63,717 -80
Jun21 190730 99.15 99.18 99.15 99.18 +0.03 1,727 32,826 +690
Sep21 190730 99.12 99.17 99.12 99.17 +0.04 0 2,659 +0
Dec21 190730 99.13 99.13 99.13 99.13 +0.04 140 3,239 -126
Total Volume and Open Interest 130,661 1,467,792 -4,170
10-Year Aus T-Bonds(SFE)
Sep19 190730 98.79 98.82 98.78 98.79 unch 159,309 1,344,894 +2,287
Dec19 190730 98.80 98.80 98.80 98.80 +0.01 0 165 +0
Total Volume and Open Interest 159,309 1,345,059 +2,287
3-Year Aus T-Bonds(SFE)
Sep19 190730 99.20 99.22 99.19 99.21 +0.01 167,050 1,319,482 +5,227
Dec19 190730 99.24 99.24 99.24 99.24 +0.00      
Total Volume and Open Interest 167,050 1,319,482 +5,227
Gold(CMX)
Aug19 190730 1426.3 1433.9 1422.1 1429.7 +9.3 306,018 95,579 -35,352
Oct19 190730 1433.4 1439.7 1429.0 1435.8 +8.6 11,291 40,232 +2,403
Dec19 190730 1439.5 1445.7 1434.8 1441.8 +8.5 118,103 376,992 +36,924
Feb20 190730 1443.4 1450.1 1442.7 1448.0 +8.5 1,924 47,682 +598
Apr20 190730 1448.4 1455.1 1446.7 1453.0 +8.5 680 15,733 +43
Jun20 190730 1453.3 1461.5 1451.3 1457.7 +8.5 555 14,994 +21
Aug20 190730 1460.7 1466.5 1460.7 1462.2 +8.5 127 1,175 +33
Oct20 190730 1466.2 1469.1 1466.0 1466.0 +8.6 0 112 +0
Dec20 190730 1469.0 1472.4 1469.0 1470.3 +8.6 0 2,617 +0
Feb21 190730 1474.0 1474.0 1474.0 1474.0 +8.8 0 21 +0
Apr21 190730 1477.3 1477.3 1477.3 1477.3 +8.8      
Jun21 190730 1480.8 1480.8 1480.8 1480.8 +8.8 0 698 +0
Total Volume and Open Interest 441,249 599,288 +5,410
Silver(CMX)
Sep19 190730 1650.0 1664.0 1642.5 1655.8 +11.8 80,584 157,530 -531
Dec19 190730 1661.5 1676.5 1655.5 1668.8 +11.9 4,970 46,262 +1,599
Mar20 190730 1671.5 1688.0 1671.5 1681.0 +11.8 654 23,034 +159
May20 190730 1683.0 1687.5 1679.0 1687.3 +12.0 380 3,814 +202
Jul20 190730 1693.1 1693.1 1693.1 1693.1 +11.9 222 2,333 +181
Sep20 190730 1699.1 1699.1 1699.1 1699.1 +11.9 14 285 -62
Dec20 190730 1700.0 1707.4 1700.0 1707.4 +11.9 7 535 +7
Total Volume and Open Interest 87,126 235,045 +1,456
Platinum(NYMEX)
Oct19 190730 884.9 886.5 871.8 872.6 -9.3 15,714 70,768 -1,617
Jan20 190730 890.4 891.4 877.3 877.7 -9.3 152 3,584 +29
Apr20 190730 890.3 894.3 881.8 881.8 -9.5 5 675 -1
Jul20 190730 899.8 899.8 887.4 887.4 -9.2 0 13 +0
Total Volume and Open Interest 15,955 75,289 -1,531
Palladium(NYMEX)
Sep19 190730 1553.20 1554.70 1505.20 1509.10 -44.70 1,792 22,369 -34
Dec19 190730 1552.70 1552.70 1504.90 1508.10 -44.60 315 2,732 +256
Mar20 190730 1510.90 1510.90 1504.50 1504.50 -43.60 0 291 +0
Total Volume and Open Interest 2,107 25,395 +222
Copper(CMX)
Sep19 190730 271.85 272.65 267.50 267.85 -3.90 58,818 148,443 +3,492
Dec19 190730 272.85 273.35 268.50 268.80 -3.75 15,263 62,985 +1,597
Mar20 190730 273.45 273.80 269.50 269.80 -3.65 3,665 32,372 +49
May20 190730 273.80 274.05 270.50 270.60 -3.65 1,201 3,770 +36
Jul20 190730 272.75 272.80 271.35 271.45 -3.60 94 862 +23
Total Volume and Open Interest 81,236 264,455 +4,784
E-mini DJIA Index(CBOT)
Sep19 190730 27218 27252 27042 27164 -34 120,612 96,654 +974
Dec19 190730 27218 27242 27042 27162 -30 140 399 -14
Mar20 190730 27179 27179 27078 27179 -34 0 2 +0
Jun20 190730 27192 27192 27192 27192 -27      
Total Volume and Open Interest 120,752 97,055 +960
S & P 500(CME)
Sep19 190730 3026.00 3027.00 3002.00 3012.30 -9.50 944 30,514 +642
Dec19 190730 3015.10 3015.10 3015.10 3015.10 -9.60 0 7 +0
Mar20 190730 3018.70 3018.70 3018.70 3018.70 -9.50      
Jun20 190730 3018.40 3018.40 3018.40 3018.40 -9.50      
Total Volume and Open Interest 944 30,521 +642
S & P 500 E-Mini(CME)
Sep19 190730 3022.25 3027.50 3001.50 3012.25 -9.50 961,015 2,601,816 +8,739
Dec19 190730 3025.00 3030.00 3004.50 3015.00 -9.75 5,949 41,774 +399
Mar20 190730 3020.25 3032.75 3008.75 3018.75 -9.50 99 5,880 +25
Jun20 190730 3018.50 3029.25 3008.75 3018.50 -9.50 1 1,465 +1
Total Volume and Open Interest 967,064 2,650,936 +9,164
NASDAQ 100 E-Mini(CME)
Sep19 190730 8004.25 8020.00 7928.25 7963.25 -38.00 322,305 225,282 +2,536
Dec19 190730 8028.00 8042.00 7953.00 7986.50 -38.00 169 1,165 +20
Mar20 190730 8011.50 8058.50 7981.75 8011.50 -38.00 2 29 +0
Total Volume and Open Interest 322,476 226,488 +2,556
S&P Midcap 400(CME) e-Mini
Sep19 190730 1976.10 1990.60 1959.80 1989.40 +12.80 10,704 64,782 +93
Dec19 190730 1992.30 1992.30 1964.10 1992.30 +12.80 0 103 +0
Mar20 190730 1996.50 1996.50 1977.70 1996.50 +12.10      
Total Volume and Open Interest 10,704 64,885 +93
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190730 14.49 15.15 14.35 15.08 +0.60 64,246 222,223 -6,816
Sep19 190730 15.90 16.45 15.80 16.43 +0.50 47,895 110,441 +10,581
Oct19 190730 16.31 16.76 16.25 16.73 +0.46 18,927 34,451 -1,584
Total Volume and Open Interest 149,455 449,263 +1,331
S & P 600(CME)
Sep19 190730 968.50 968.50 968.50 968.50 +10.50 0 941 +0
Dec19 190730 969.20 969.20 969.20 969.20 +10.60      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190730 1572.80 1589.40 1557.40 1587.40 +16.30 108,916 435,282 -1,766
Dec19 190730 1577.00 1591.50 1560.10 1589.90 +16.30 41 382 -10
Mar20 190730 1593.70 1593.70 1571.20 1593.70 +16.10      
Total Volume and Open Interest 108,957 435,664 -1,776
Nikkei 225(CME)
Sep19 190730 21630 21770 21455 21485 -140 6,817 25,243 -76
Dec19 190730 21510 21615 21325 21345 -140 1 1,123 +1
Total Volume and Open Interest 6,818 26,366 -75
Nikkei 225(SGX)
Sep19 190730 21570 21770 21550 21655 +80 65,875 139,839 +383
Dec19 190730 21475 21590 21475 21495 +80 2 4,660 -1
Mar20 190730 21450 21450 21450 21450 +80 0 400 +0
Total Volume and Open Interest 66,412 167,349 +3,238
Nikkei 225 Mini(JPX)
Sep19 190730 21565 21770 21550 21660 +90 698,573 387,536 +6,257
Dec19 190730 21390 21580 21370 21490 +120 15,447 9,872 +1
Mar20 190730 21310 21505 21290 21400 +90 305 2,064 +35
Total Volume and Open Interest 749,852 440,286 +15,198
Nikkei 225(JPX)
Sep19 190730 21570 21770 21550 21660 +90 49,215 232,328 -679
Dec19 190730 21400 21580 21380 21490 +120 343 40,611 +573
Mar20 190730 21400 21400 21400 21400 +90 5 8,938 +0
Total Volume and Open Interest 49,563 354,016 -332
Nikkei 225(CME) Yen
Sep19 190730 21625 21765 21450 21485 -135 24,276 57,323 +259
Dec19 190730 21530 21555 21285 21305 -135 0 1,129 +0
Mar20 190730 21385 21385 21385 21385 -150      
Total Volume and Open Interest 24,276 58,455 +259
Nikkei 225(CME) e-Mini Yen
Sep19 190730 21490 21490 21470 21490 -130      
Dec19 190730 21310 21310 21310 21310 -130      
Mar20 190730 21390 21390 21390 21390 -150      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190730 5605.0 5616.5 5484.5 5509.5 -90.5 60,349 320,347 -15,126
Sep19 190730 5610.5 5611.0 5486.0 5506.5 -90.5 2,594 26,298 +2,481
Oct19 190730 5497.5 5497.5 5497.5 5497.5 -90.5      
Total Volume and Open Interest 62,943 412,155 -12,645
Hang Seng Index(HKFE)
Jul19 190730 28128 28253 28062 28201 +66 228,928 61,211 -33,749
Aug19 190730 28087 28226 28016 28124 +33 60,171 60,564 +31,822
Sep19 190730 28007 28147 27930 28050 +43 3,544 17,272 +2,053
Total Volume and Open Interest 294,695 151,322 +178
DAX(EUREX)
Sep19 190730 12424.5 12451.5 12082.0 12142.0 -276.5 77,782 109,367 -20,251
Dec19 190730 12330.0 12330.0 12080.0 12124.0 -276.5 13 1,352 -23
Mar20 190730 12111.0 12111.0 12111.0 12111.0 -277.5 0 46 +0
Total Volume and Open Interest 77,795 110,765 -20,274
Mini-DAX(EUREX)
Sep19 190730 12433.0 12452.0 12084.0 12142.0 -276.5 29,176 11,110 -2,231
Dec19 190730 12429.0 12429.0 12073.0 12124.0 -276.5 14 249 -18
Mar20 190730 12385.0 12385.0 12076.0 12111.0 -277.5 0 3 +0
Total Volume and Open Interest 29,190 11,362 -2,249
DJ EuroSTOXX 50(EUREX)
Sep19 190730 3522 3528 3442 3459 -65 634,442 3,657,066 -206,256
Dec19 190730 3501 3501 3431 3442 -65 170 300,412 +56
Mar20 190730 3481 3481 3418 3427 -65 1 46,778 +0
Total Volume and Open Interest 634,613 4,029,535 -206,200
Swiss Market Index(EUREX)
Sep19 190730 9964 9969 9820 9859 -102 37,476 187,090 -4,480
Dec19 190730 9918 9918 9809 9835 -102 66 965 +28
Mar20 190730 9723 9723 9723 9723 -103 35 82 -25
Total Volume and Open Interest 37,577 188,137 -4,477
FT-SE 100(EURONEXT)
Sep19 190730 7626.00 7666.00 7563.50 7590.00 -43.50 71,831 789,924 +4,836
Dec19 190730 7551.50 7551.50 7551.50 7551.50 -43.50 0 4,345 +0
Mar20 190730 7483.00 7483.00 7483.00 7483.00 -43.50 0 1 +0
Total Volume and Open Interest 71,831 794,270 +4,836
SPI 200(SFE)
Sep19 190730 6759.0 6813.0 6759.0 6783.0 +24.0 40,292 412,650 +9,443
Dec19 190730 6766.0 6766.0 6766.0 6766.0 +25.0 214 3,399 +114
Mar20 190730 6696.0 6696.0 6696.0 6696.0 +25.0 0 2 +0
Total Volume and Open Interest 40,575 418,085 +9,613
FTSE MIB(ISE)
Sep19 190730 21645.00 21710.00 21195.00 21288.00 -434.00 16,395 111,902 -3,854
Dec19 190730 21545.00 21545.00 21075.00 21148.00 -437.00 12 629 -1
Mar20 190730 21038.00 21038.00 21038.00 21038.00 -437.00 0 20 +0
Total Volume and Open Interest 16,407 112,559 -3,855
KOSPI 200(KFE)
Sep19 190730 268.55 270.30 268.35 269.40 +1.00 181,031 300,429 +1,359
Dec19 190730 268.85 270.35 268.50 269.50 +0.95 465 45,513 -26
Mar20 190730 265.40 266.80 265.40 266.80 +1.45 6 2,736 +1
Total Volume and Open Interest 181,507 378,226 +1,135
GSCI(CME)
Aug19 190730 418.80 422.50 418.45 421.35 +3.25 6 13,181 -5
Sep19 190730 421.30 421.45 417.95 421.30 +3.05      
Oct19 190730 413.40 418.30 413.40 413.40 +3.05      
Total Volume and Open Interest 6 13,181 -5
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