Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 31, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190731 876.50 882.00 862.75 864.00 -14.75 74,809 21,624 -27,382
Sep19 190731 881.75 887.25 867.50 869.00 -15.25 44,512 65,285 +8,922
Nov19 190731 894.50 900.00 880.00 881.50 -15.25 87,202 320,137 -1,299
Jan20 190731 908.00 913.25 893.50 895.00 -15.00 9,182 83,500 +405
Mar20 190731 920.75 925.25 907.00 908.50 -13.75 4,435 56,428 +184
May20 190731 931.75 936.00 919.25 920.50 -12.75 1,343 20,239 +104
Jul20 190731 942.50 947.25 930.25 931.75 -12.25 1,725 21,553 +130
Aug20 190731 935.50 947.50 935.50 935.50 -11.75 52 1,439 +1
Sep20 190731 935.00 947.50 935.00 935.75 -10.50 5 610 -3
Nov20 190731 948.00 952.25 938.50 940.25 -9.00 823 14,366 -202
Jan21 190731 946.75 956.00 946.00 946.75 -9.00 0 233 +0
Mar21 190731 951.00 951.00 950.25 951.00 -8.75 0 57 +0
May21 190731 957.25 957.25 957.25 957.25 -9.00 0 38 +0
Jul21 190731 964.25 964.25 964.25 964.25 -9.00 0 45 +0
Total Volume and Open Interest 224,088 605,807 -19,140
Soybean Meal(CBOT)
Aug19 190731 300.00 301.40 297.60 298.20 -2.10 40,329 12,993 -15,065
Sep19 190731 302.30 303.70 299.70 300.50 -2.20 33,570 65,989 -2,796
Oct19 190731 304.40 305.50 301.30 302.10 -2.40 6,547 37,244 +395
Dec19 190731 307.30 308.70 304.30 305.40 -2.30 36,432 185,137 +203
Jan20 190731 309.10 310.60 306.20 307.30 -2.30 2,127 41,393 +271
Mar20 190731 312.40 313.90 309.50 310.60 -2.20 1,786 45,808 -221
May20 190731 315.90 317.30 313.30 314.50 -1.80 805 15,372 +161
Jul20 190731 320.20 320.90 317.20 318.20 -1.80 753 10,450 +29
Aug20 190731 319.70 321.50 318.40 319.30 -1.70 147 4,037 +1
Sep20 190731 320.60 322.30 319.50 320.20 -1.70 148 2,785 +7
Total Volume and Open Interest 122,818 430,482 -16,994
Soybean Oil(CBOT)
Aug19 190731 28.31 28.35 27.75 27.75 -0.56 39,302 11,684 -13,237
Sep19 190731 28.44 28.51 27.85 27.88 -0.56 36,216 59,383 +5,324
Oct19 190731 28.57 28.64 27.98 28.00 -0.57 5,655 22,871 -516
Dec19 190731 28.80 28.91 28.20 28.23 -0.60 41,901 209,492 -1,062
Jan20 190731 29.08 29.15 28.45 28.48 -0.60 4,644 49,330 +94
Mar20 190731 29.33 29.41 28.73 28.76 -0.60 2,071 44,463 +109
May20 190731 29.62 29.74 29.07 29.09 -0.60 1,363 17,281 -14
Jul20 190731 30.03 30.06 29.38 29.42 -0.60 1,089 14,230 +39
Aug20 190731 29.81 30.17 29.53 29.53 -0.60 133 2,120 +27
Sep20 190731 29.77 30.26 29.64 29.64 -0.58 53 2,207 -2
Total Volume and Open Interest 132,683 441,059 -9,229
Canola(WCE)
Nov19 190731 447.8 448.4 443.3 443.5 -4.9 6,572 119,399 -679
Jan20 190731 455.8 456.2 451.0 451.1 -5.4 2,203 24,788 +987
Mar20 190731 462.2 463.2 458.1 458.2 -5.6 465 4,345 +69
May20 190731 467.5 467.6 463.7 463.9 -5.3 154 1,428 -10
Jul20 190731 472.3 473.2 468.7 469.0 -4.9 85 2,046 +18
Total Volume and Open Interest 9,510 152,826 +372
Corn(CBOT)
Sep19 190731 410.75 413.75 400.00 400.25 -11.00 90,112 494,041 -13,358
Dec19 190731 420.50 423.50 409.50 410.00 -11.00 115,290 752,387 +3,743
Mar20 190731 431.00 433.50 420.00 420.50 -10.50 17,706 233,171 +2,917
May20 190731 435.25 437.50 425.75 426.00 -9.50 4,337 59,559 +585
Jul20 190731 439.00 441.00 430.00 430.25 -9.00 7,857 108,976 +434
Sep20 190731 421.00 421.75 415.25 415.75 -5.00 1,644 24,669 +813
Dec20 190731 415.00 416.75 410.75 411.25 -4.50 3,192 93,795 +504
Mar21 190731 425.50 426.00 420.25 420.75 -4.50 46 3,456 +3
May21 190731 429.25 429.50 426.50 426.50 -4.50 1 631 +0
Jul21 190731 435.00 435.00 430.00 430.50 -4.50 4 1,840 -4
Total Volume and Open Interest 240,255 1,776,475 -4,334
Wheat(CBOT)
Sep19 190731 497.50 500.50 484.50 487.25 -10.00 63,097 168,416 +2,440
Dec19 190731 502.00 505.25 490.75 493.25 -9.75 34,340 119,710 +3,679
Mar20 190731 510.75 514.75 500.75 504.25 -8.25 13,926 46,844 +121
May20 190731 516.25 520.00 507.00 510.75 -7.25 2,492 11,131 +133
Jul20 190731 520.25 522.25 510.00 514.25 -6.00 2,338 21,959 -10
Sep20 190731 528.50 528.75 516.75 521.50 -5.25 245 3,069 +49
Total Volume and Open Interest 116,489 379,101 +6,430
Wheat(KCBT)
Sep19 190731 432.00 434.50 421.25 422.75 -10.75 23,615 150,212 -235
Dec19 190731 449.00 451.75 439.00 440.50 -10.50 13,689 80,003 +1,142
Mar20 190731 467.00 468.25 455.75 457.25 -10.25 5,441 30,583 -344
May20 190731 477.75 479.25 467.75 469.00 -9.75 965 10,198 +272
Jul20 190731 484.25 484.50 473.75 474.75 -9.25 343 9,391 +29
Sep20 190731 493.75 493.75 486.75 487.00 -9.50 92 2,769 -23
Dec20 190731 511.75 511.75 507.00 507.25 -9.25 12 1,887 +1
Total Volume and Open Interest 44,157 285,223 +842
Wheat(MGE)
Sep19 190731 528.50 528.75 518.75 519.50 -9.25 5,841 27,698 -54
Dec19 190731 541.50 541.50 532.25 533.25 -7.25 3,016 20,501 +1,022
Mar20 190731 554.25 554.25 547.50 547.75 -6.50 622 7,115 -59
May20 190731 558.00 558.00 556.50 556.50 -6.25 310 2,837 +11
Jul20 190731 568.25 568.25 565.50 565.50 -5.50 87 882 +26
Sep20 190731 575.00 575.00 573.00 573.25 -4.00 3 1,233 +0
Total Volume and Open Interest 9,883 60,400 +946
Oats(CBOT)
Sep19 190731 256.50 257.00 255.00 256.00 -1.50 130 1,026 -33
Dec19 190731 263.50 264.00 262.00 263.75 unch 322 3,513 -41
Mar20 190731 266.50 268.75 266.50 268.75 unch 7 196 +1
May20 190731 268.25 268.25 268.25 268.25 unch 0 1 +0
Total Volume and Open Interest 459 4,736 -73
Rough Rice(CBOT)
Sep19 190731 12.10 12.14 11.89 11.94 -0.15 738 7,646 +351
Nov19 190731 12.28 12.30 12.09 12.15 -0.15 229 1,074 +154
Jan20 190731 12.34 12.34 12.30 12.30 -0.14 3 21 +1
Mar20 190731 12.37 12.37 12.37 12.37 -0.15      
Total Volume and Open Interest 970 8,741 +506
Live Cattle(CME)
Aug19 190731 108.480 108.480 106.580 106.900 -1.200 11,672 34,365 -4,582
Oct19 190731 109.250 109.250 107.100 107.650 -1.430 18,779 155,027 +1,012
Dec19 190731 113.550 113.550 111.550 112.230 -1.220 7,710 62,385 +932
Feb20 190731 117.450 117.450 115.680 116.350 -1.080 4,577 38,804 +736
Apr20 190731 119.100 119.100 117.430 118.135 -0.965 1,987 16,008 +136
Jun20 190731 112.250 112.250 110.700 111.430 -0.900 860 9,740 +46
Total Volume and Open Interest 45,839 319,672 -1,674
Feeder Cattle(CME)
Aug19 190731 143.080 143.350 140.830 141.535 -1.565 3,915 9,832 -761
Sep19 190731 144.000 144.050 141.380 142.450 -1.600 5,227 13,951 -150
Oct19 190731 143.650 144.080 141.435 142.550 -1.330 3,053 8,818 -528
Nov19 190731 143.500 143.685 141.350 142.535 -1.000 1,315 4,992 +73
Jan20 190731 141.100 141.535 139.100 140.300 -1.185 806 6,368 +167
Mar20 190731 139.630 139.700 137.750 138.830 -1.250 160 2,576 +57
Apr20 190731 138.880 139.850 138.485 139.435 -1.065 37 270 +8
Total Volume and Open Interest 14,524 46,910 -1,132
Lean Hogs(CME)
Aug19 190731 82.830 82.950 79.300 79.330 -2.970 10,706 21,600 -1,507
Oct19 190731 74.100 74.580 71.000 71.000 -3.000 20,144 102,458 -190
Dec19 190731 73.300 73.830 70.285 70.285 -3.000 9,231 63,357 -842
Feb20 190731 77.650 78.285 74.750 74.750 -3.000 5,168 44,283 +376
Apr20 190731 81.330 81.900 78.580 78.700 -2.880 2,957 31,193 +246
May20 190731 86.035 86.035 83.385 83.385 -3.000 41 628 +22
Jun20 190731 89.285 89.580 86.450 86.580 -2.870 1,383 14,946 +33
Jul20 190731 88.580 89.000 86.400 86.400 -3.000 329 3,551 +14
Total Volume and Open Interest 50,523 285,905 -1,599
Class III Milk(CME)
Aug19 190731 17.43 17.45 17.24 17.25 -0.22 229 3,415 -1
Sep19 190731 17.80 17.83 17.63 17.68 -0.12 250 3,204 +23
Oct19 190731 17.70 17.77 17.64 17.65 -0.10 87 2,559 +33
Nov19 190731 17.55 17.56 17.43 17.46 -0.11 63 2,195 +20
Dec19 190731 17.14 17.17 17.04 17.04 -0.11 17 1,992 -3
Jan20 190731 16.74 16.78 16.65 16.72 -0.08 28 846 +11
Feb20 190731 16.60 16.60 16.58 16.60 -0.03 18 665 +3
Mar20 190731 16.61 16.63 16.60 16.60 -0.03 20 686 +8
Apr20 190731 16.69 16.69 16.68 16.69 -0.06 19 417 +1
May20 190731 16.74 16.75 16.74 16.75 -0.05 18 477 +6
Jun20 190731 16.90 16.91 16.85 16.85 -0.05 20 510 +6
Jul20 190731 17.01 17.01 16.99 17.01 -0.06 14 223 -1
Aug20 190731 17.14 17.14 17.10 17.14 -0.03 16 162 +5
Total Volume and Open Interest 889 21,806 +111
Cocoa(ICE)
Sep19 190731 2378 2384 2332 2345 -34 17,625 84,011 -3,615
Dec19 190731 2417 2429 2389 2400 -27 12,771 79,178 -106
Mar20 190731 2433 2443 2405 2416 -23 3,091 46,596 +330
May20 190731 2440 2440 2406 2417 -23 1,621 24,601 +699
Jul20 190731 2426 2434 2404 2414 -22 898 10,797 +331
Sep20 190731 2422 2429 2400 2410 -22 67 7,353 +22
Dec20 190731 2400 2411 2381 2393 -22 136 21,215 +31
Total Volume and Open Interest 36,343 280,699 -2,314
Coffee "C"(ICE)
Sep19 190731 99.10 100.45 98.10 99.65 +0.15 25,632 110,887 -3,324
Dec19 190731 103.00 104.05 101.75 103.30 +0.20 16,378 72,100 +3,148
Mar20 190731 106.65 107.70 105.50 107.05 +0.25 4,866 35,879 -546
May20 190731 108.70 110.05 107.85 109.40 +0.25 3,752 24,795 +458
Jul20 190731 110.85 112.20 110.05 111.55 +0.25 1,397 8,349 +146
Sep20 190731 113.05 114.30 112.10 113.65 +0.25 505 6,900 +139
Total Volume and Open Interest 53,128 275,111 -132
Orange Juice(ICE)
Sep19 190731 102.30 103.80 101.75 103.45 +1.10 585 14,690 -36
Nov19 190731 104.65 106.30 104.50 106.15 +1.05 318 2,590 +184
Jan20 190731 109.35 109.35 109.35 109.35 +1.20 44 1,000 +11
Mar20 190731 112.35 112.35 112.35 112.35 +1.15 19 460 +17
May20 190731 115.35 115.35 115.35 115.35 +1.15 1 454 +0
Jul20 190731 118.15 118.15 118.15 118.15 +0.90 3 223 +0
Total Volume and Open Interest 973 19,550 +179
Sugar #11(ICE)
Oct19 190731 12.15 12.23 12.03 12.21 +0.06 38,561 493,258 +306
Mar20 190731 13.14 13.21 13.03 13.20 +0.08 16,524 265,544 +47
May20 190731 13.25 13.34 13.16 13.33 +0.08 4,698 63,680 +1,014
Jul20 190731 13.40 13.48 13.30 13.47 +0.08 3,196 51,891 +628
Oct20 190731 13.59 13.69 13.57 13.68 +0.07 1,273 39,708 +197
Mar21 190731 14.09 14.22 14.09 14.22 +0.08 483 23,016 -24
May21 190731 14.12 14.22 14.12 14.22 +0.07 14 3,821 -3
Jul21 190731 14.12 14.22 14.12 14.22 +0.07 0 3,313 +0
Total Volume and Open Interest 64,749 946,317 +2,165
London Cocoa(LCE)
Sep19 190731 1841 1848 1816 1825 -22 3,930 80,139 -736
Dec19 190731 1883 1890 1860 1869 -19 3,284 74,097 +815
Mar20 190731 1882 1884 1857 1867 -15 1,525 63,971 +112
May20 190731 1871 1876 1852 1861 -12 768 29,669 -9
Jul20 190731 1862 1867 1844 1852 -12 792 21,299 -109
Sep20 190731 1855 1859 1838 1843 -14 213 18,635 +90
Dec20 190731 1837 1841 1820 1825 -12 125 16,275 +25
Total Volume and Open Interest 10,858 309,772 +277
London Sugar(LCE)
Oct19 190731 323.00 324.30 321.20 324.00 +1.00 3,616 55,634 -527
Dec19 190731 332.90 334.10 330.90 333.50 +0.80 1,471 24,760 -316
Mar20 190731 344.50 345.40 342.60 345.10 +0.80 748 16,399 +302
May20 190731 351.60 352.40 349.70 352.20 +1.10 91 4,958 +29
Aug20 190731 359.50 360.10 357.70 359.90 +1.10 7 2,704 +0
Total Volume and Open Interest 5,933 105,819 -512
Cotton(ICE)
Oct19 190731 62.57 63.34 62.57 63.22 +0.35 23 238 +6
Dec19 190731 63.36 63.97 63.14 63.84 +0.48 11,123 136,497 +221
Mar20 190731 64.36 64.80 64.15 64.68 +0.40 2,464 36,179 +80
May20 190731 65.25 65.65 65.08 65.52 +0.34 924 4,713 -84
Jul20 190731 65.92 66.22 65.83 66.13 +0.24 536 4,988 -40
Oct20 190731 65.25 65.25 65.25 65.25 +0.16      
Total Volume and Open Interest 15,553 196,114 +365
Lumber(CME)
Sep19 190731 352.4 353.0 335.5 343.9 -5.1 175 2,150 +21
Nov19 190731 351.3 351.7 337.0 344.4 -2.9 43 493 +12
Jan20 190731 345.6 349.3 345.6 349.3 -4.6 12 46 -3
Mar20 190731 355.1 355.1 355.1 355.1 -4.6 0 1 +0
Total Volume and Open Interest 230 2,691 +30
Crude Oil(NYM)
Sep19 190731 58.34 58.82 57.81 58.58 +0.53 529,742 411,795 +1,115
Oct19 190731 58.42 58.86 57.85 58.63 +0.52 72,785 186,952 +5,808
Nov19 190731 58.38 58.85 57.85 58.61 +0.50 39,925 141,469 +3,299
Dec19 190731 58.30 58.73 57.74 58.50 +0.50 52,063 289,796 -1,825
Jan20 190731 58.04 58.54 57.55 58.32 +0.50 11,843 118,541 +328
Feb20 190731 57.70 58.25 57.49 58.08 +0.50 7,896 52,537 -83
Mar20 190731 57.49 57.90 57.00 57.78 +0.47 9,297 57,320 +281
Apr20 190731 57.22 57.59 56.85 57.47 +0.45 2,572 40,299 +107
May20 190731 57.03 57.24 56.66 57.15 +0.43 3,718 43,177 +714
Jun20 190731 56.28 56.98 56.10 56.82 +0.41 13,656 146,707 -339
Jul20 190731 56.59 56.59 56.19 56.49 +0.39 424 33,209 -36
Aug20 190731 56.29 56.29 56.14 56.19 +0.38 682 24,851 -167
Sep20 190731 55.33 55.91 55.33 55.91 +0.36 942 44,540 +35
Oct20 190731 55.65 55.65 55.65 55.65 +0.34 238 28,652 +71
Nov20 190731 55.42 55.42 55.42 55.42 +0.32 666 23,063 +117
Dec20 190731 54.80 55.32 54.55 55.21 +0.30 17,188 161,435 +1,112
Total Volume and Open Interest 772,961 2,061,283 +11,129
e-miNY Crude Oil(NYM)
Sep19 190731 58.325 58.825 57.800 58.575 +0.525 21,862 1,988 -69
Oct19 190731 58.350 58.850 57.850 58.625 +0.525 572 501 +55
Nov19 190731 58.175 58.725 58.100 58.600 +0.500 12 472 +0
Dec19 190731 58.350 58.675 57.825 58.500 +0.500 25 279 -7
Jan20 190731 58.175 58.425 57.800 58.325 +0.500 1 106 +0
Feb20 190731 58.075 58.075 57.550 58.075 +0.500 6 73 +0
Mar20 190731 57.675 57.825 57.250 57.775 +0.475 0 65 +0
Apr20 190731 57.200 57.475 56.775 57.475 +0.450 0 141 +0
May20 190731 56.525 57.150 56.525 57.150 +0.425 0 144 +0
Jun20 190731 56.825 56.825 56.825 56.825 +0.425 0 8 +0
Total Volume and Open Interest 22,478 3,848 -21
NY Harbor ULSD(NYM)
Aug19 190731 195.58 196.47 194.61 195.50 +1.10 15,690 12,951 -7,386
Sep19 190731 196.34 197.47 195.12 197.07 +1.81 51,801 137,107 +6,302
Oct19 190731 196.91 198.13 195.80 197.72 +1.82 15,024 72,983 -480
Nov19 190731 197.57 198.44 196.09 197.99 +1.75 7,039 43,226 +960
Dec19 190731 197.55 198.48 196.08 198.01 +1.71 5,471 50,134 +134
Jan20 190731 197.62 198.32 196.01 197.92 +1.67 3,023 33,774 +148
Feb20 190731 196.92 197.61 195.23 197.18 +1.59 2,007 17,525 +349
Mar20 190731 195.51 196.29 194.00 195.87 +1.51 1,163 14,935 +7
Apr20 190731 194.36 194.46 192.57 194.25 +1.46 613 6,296 -11
May20 190731 193.08 193.32 191.84 193.10 +1.40 472 3,672 +112
Jun20 190731 192.42 192.73 190.50 192.30 +1.35 983 19,243 +266
Jul20 190731 192.36 192.51 191.22 192.20 +1.30 222 2,501 -13
Aug20 190731 191.92 192.65 190.71 192.26 +1.28 70 1,840 +4
Sep20 190731 192.41 192.41 192.41 192.41 +1.25 210 2,069 +46
Total Volume and Open Interest 104,723 438,385 +736
RBOB Gasoline(NYM)
Aug19 190731 190.67 192.15 189.38 190.20 +0.51 17,606 15,425 -6,784
Sep19 190731 185.68 187.70 184.06 186.28 +1.68 64,223 128,437 -3,140
Oct19 190731 169.89 171.47 168.07 170.63 +1.70 26,902 78,382 +2,109
Nov19 190731 166.53 167.50 164.53 166.82 +1.56 11,606 46,989 +912
Dec19 190731 163.67 164.55 161.02 163.97 +1.47 7,853 44,378 -541
Jan20 190731 162.33 163.52 160.33 162.99 +1.37 2,167 31,464 -2
Feb20 190731 162.63 163.57 160.04 163.22 +1.34 1,152 9,529 +201
Mar20 190731 164.07 164.61 161.29 164.38 +1.30 1,045 12,220 +222
Apr20 190731 181.27 181.54 178.90 181.54 +1.26 666 5,889 +34
May20 190731 181.89 182.23 178.97 182.02 +1.09 480 2,541 +108
Total Volume and Open Interest 138,122 392,095 -4,022
e-miNY RBOB Gasoline(NYM)
Sep19 190731 186.28 186.28 186.28 186.28 +1.68      
Oct19 190731 170.63 170.63 170.63 170.63 +1.70      
Nov19 190731 166.82 166.82 166.82 166.82 +1.56      
Dec19 190731 163.97 163.97 163.97 163.97 +1.47      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep19 190731 2.138 2.268 2.127 2.233 +0.096 157,689 467,120 +11,649
Oct19 190731 2.160 2.287 2.151 2.250 +0.090 64,904 175,108 +1,306
Nov19 190731 2.255 2.370 2.243 2.330 +0.078 47,868 131,408 -4,332
Dec19 190731 2.453 2.559 2.440 2.520 +0.073 24,694 124,106 -2,033
Jan20 190731 2.579 2.676 2.568 2.641 +0.067 30,489 107,746 -2,193
Feb20 190731 2.555 2.646 2.544 2.611 +0.062 16,105 46,481 -5,071
Mar20 190731 2.485 2.570 2.476 2.534 +0.056 13,640 68,204 +465
Apr20 190731 2.326 2.386 2.321 2.360 +0.042 8,600 45,159 +344
May20 190731 2.314 2.367 2.311 2.343 +0.039 3,299 26,655 -855
Jun20 190731 2.364 2.412 2.359 2.388 +0.037 1,392 12,259 +432
Jul20 190731 2.409 2.459 2.409 2.435 +0.034 1,177 14,748 +215
Aug20 190731 2.432 2.470 2.430 2.446 +0.032 1,141 15,266 -12
Sep20 190731 2.408 2.453 2.407 2.429 +0.029 631 12,224 -22
Oct20 190731 2.434 2.479 2.434 2.455 +0.029 1,083 25,532 +142
Nov20 190731 2.505 2.542 2.505 2.525 +0.029 377 11,667 -87
Dec20 190731 2.672 2.706 2.672 2.689 +0.023 162 10,362 +66
Total Volume and Open Interest 373,662 1,334,590 -4,383
Brent Crude Oil(ICE)
Sep19 190731 64.95 65.42 64.95 65.17 +0.45 101,701 83,531 -28,917
Oct19 190731 64.86 65.43 64.17 65.05 +0.42 237,965 444,663 +7,066
Nov19 190731 64.32 64.94 63.69 64.55 +0.37 76,783 232,266 +4,172
Dec19 190731 63.85 64.47 63.22 64.08 +0.34 107,724 309,555 +4,373
Jan20 190731 63.50 64.06 62.86 63.69 +0.33 26,944 144,970 +331
Feb20 190731 63.30 63.80 62.65 63.44 +0.33 15,361 90,195 +1,906
Mar20 190731 63.19 63.55 62.44 63.22 +0.33 12,676 75,105 +801
Apr20 190731 62.93 63.29 62.21 62.97 +0.31 3,647 41,707 -94
May20 190731 62.73 62.98 62.00 62.72 +0.30 4,175 42,029 -83
Jun20 190731 62.39 62.75 61.75 62.46 +0.28 30,418 155,914 +2
Jul20 190731 62.20 62.20 62.20 62.20 +0.27 2,679 65,095 -73
Aug20 190731 61.95 61.95 61.95 61.95 +0.26 964 41,271 -146
Sep20 190731 61.65 61.70 61.64 61.70 +0.25 4,891 36,658 -215
Oct20 190731 61.44 61.44 61.44 61.44 +0.23 1,127 20,290 -128
Total Volume and Open Interest 687,412 2,280,276 -3,627
Gas Oil(ICE)
Aug19 190731 600.00 604.75 597.00 601.75 +9.50 38,035 115,562 -6,733
Sep19 190731 602.50 606.75 598.50 603.75 +9.50 52,034 183,893 +4,621
Oct19 190731 602.25 608.00 600.25 605.25 +9.50 31,056 120,744 -593
Nov19 190731 599.75 605.50 597.75 602.75 +9.25 12,982 73,633 +816
Dec19 190731 596.25 601.75 594.25 599.25 +9.00 24,441 141,908 -1,633
Jan20 190731 595.00 599.25 592.00 597.00 +8.75 6,771 54,855 +332
Feb20 190731 593.00 597.00 590.75 595.00 +8.25 3,183 34,684 +926
Mar20 190731 591.00 595.00 588.50 592.75 +8.00 1,935 36,318 -147
Apr20 190731 590.25 592.00 589.00 590.25 +7.75 1,335 21,734 +272
May20 190731 588.00 589.75 586.50 588.00 +7.50 1,460 24,345 +679
Total Volume and Open Interest 190,377 1,021,852 +1,966
Ethanol(CBOT)
Aug19 190731 1.449 1.449 1.449 1.449 -0.019 59 86 -58
Sep19 190731 1.478 1.478 1.450 1.455 -0.027 161 609 -9
Oct19 190731 1.470 1.484 1.466 1.466 -0.027 23 99 +0
Nov19 190731 1.469 1.469 1.469 1.469 -0.027 0 8 +0
Dec19 190731 1.490 1.490 1.490 1.490 -0.027 0 20 +0
Jan20 190731 1.490 1.490 1.490 1.490 -0.027      
Feb20 190731 1.490 1.490 1.490 1.490 -0.027      
Mar20 190731 1.490 1.490 1.490 1.490 -0.027      
Total Volume and Open Interest 243 822 -67
WTI Crude Oil(ICE)
Sep19 190731 58.34 58.82 57.83 58.58 +0.53 38,157 76,686 -4,837
Oct19 190731 58.33 58.85 57.86 58.63 +0.52 36,503 67,709 +1,822
Nov19 190731 58.39 58.79 57.92 58.61 +0.50 22,008 50,119 -328
Dec19 190731 58.24 58.72 57.81 58.50 +0.50 31,944 126,855 +291
Jan20 190731 58.06 58.53 57.72 58.32 +0.50 4,139 31,166 +11
Feb20 190731 57.96 58.15 57.48 58.08 +0.50 1,886 12,852 +249
Mar20 190731 57.67 57.85 57.19 57.78 +0.47 3,566 18,339 +261
Apr20 190731 57.26 57.47 57.05 57.47 +0.45 630 8,257 +1
May20 190731 56.96 57.15 56.96 57.15 +0.43 654 8,249 +179
Jun20 190731 56.71 56.88 56.49 56.82 +0.41 4,237 60,733 +232
Jul20 190731 56.49 56.49 56.49 56.49 +0.39 255 7,221 +135
Aug20 190731 56.19 56.19 56.19 56.19 +0.38 250 5,941 +152
Sep20 190731 55.91 55.91 55.91 55.91 +0.36 172 11,979 +156
Oct20 190731 55.65 55.65 55.65 55.65 +0.34 186 5,828 +0
Nov20 190731 55.42 55.42 55.42 55.42 +0.32 188 5,263 +18
Dec20 190731 55.12 55.21 54.71 55.21 +0.30 6,809 73,663 +1,660
Total Volume and Open Interest 153,670 653,670 -589
US Dollar Index(ICE)
Sep19 190731 97.805 98.445 97.755 98.257 +0.448 9,307 53,149 +864
Dec19 190731 97.330 97.975 97.325 97.783 +0.448 40 1,466 +7
Mar20 190731 97.283 97.283 97.283 97.283 +0.448 0 72 +0
Total Volume and Open Interest 9,347 54,773 +871
Australian Dollar(CME)
Sep19 190731 68.84 69.10 68.43 68.51 -0.35 57,793 157,321 +3,670
Dec19 190731 69.03 69.23 68.65 68.69 -0.35 144 934 +133
Mar20 190731 68.85 68.85 68.85 68.85 -0.36 0 26 +0
Total Volume and Open Interest 59,632 160,101 +3,826
British Pound(CME)
Sep19 190731 121.78 122.77 121.61 121.88 -0.02 133,181 268,360 +12,207
Dec19 190731 122.32 123.22 122.10 122.37 unch 240 1,665 +73
Mar20 190731 123.50 123.50 122.83 122.83 -0.04 6 199 -5
Total Volume and Open Interest 136,263 272,694 +12,923
Canadian Dollar(CME)
Sep19 190731 76.11 76.37 75.74 75.86 -0.25 46,784 173,192 +345
Dec19 190731 76.26 76.40 75.85 75.95 -0.25 606 6,192 +70
Mar20 190731 75.98 76.06 75.98 76.03 -0.25 0 1,036 +0
Jun20 190731 76.05 76.05 76.05 76.05 -0.27 2 276 +2
Total Volume and Open Interest 48,890 182,097 -274
Japanese Yen(CME)
Sep19 190731 92.41 92.49 92.04 92.24 -0.17 77,341 133,714 -1,075
Dec19 190731 93.00 93.04 92.76 92.85 -0.17 15 466 +9
Mar20 190731 93.50 93.50 93.50 93.50 -0.19 0 141 +0
Total Volume and Open Interest 78,210 137,734 -665
Swiss Franc(CME)
Sep19 190731 101.41 101.57 100.90 101.08 -0.33 15,639 56,976 +260
Dec19 190731 102.11 102.33 101.80 101.94 -0.30 0 53 +0
Mar20 190731 102.77 102.77 102.77 102.77 -0.35 0 30 +0
Total Volume and Open Interest 15,641 57,069 +260
EuroFX(CME)
Sep19 190731 111.97 112.04 111.02 111.28 -0.71 136,746 544,448 +1,177
Dec19 190731 112.77 112.81 111.84 112.08 -0.71 705 5,599 +53
Mar20 190731 113.51 113.51 112.72 112.91 -0.71 18 7,912 +5
Total Volume and Open Interest 139,404 562,913 +2,242
Mexican Peso(CME)
Aug19 190731 521.00 521.00 521.00 521.00 -1.75      
Sep19 190731 520.50 523.75 517.13 518.63 -1.63 30,391 220,784 +1,658
Total Volume and Open Interest 30,412 221,328 +1,673
Brazilian Real(CME)
Aug19 190731 264.20 266.10 263.30 266.10 +2.30 9,927 12,144 -5,298
Sep19 190731 262.25 266.10 261.05 262.55 -0.70 9,650 19,258 +7,350
Oct19 190731 260.60 265.35 260.60 262.00 -0.50 0 13 +0
Nov19 190731 264.20 264.20 260.15 261.10 -0.75      
Total Volume and Open Interest 19,577 31,415 +2,052
30-Year T-Bonds(CBOT)
Sep19 190731 154~230 155~290 154~200 155~190 +0~310 181,171 920,818 +1,029
Dec19 190731 154~030 155~030 153~270 154~270 +0~310 180 10,723 +109
Mar20 190731 153~270 153~270 153~270 153~270 +0~310      
Total Volume and Open Interest 181,351 931,541 +1,138
10-Year T-Notes(CBOT)
Sep19 190731 127~115 127~225 127~005 127~135 +0~025 867,368 3,807,047 -17,264
Dec19 190731 127~260 128~045 127~170 127~285 +0~035 13,781 99,404 +12,007
Mar20 190731 127~285 127~285 127~285 127~285 +0~035      
Total Volume and Open Interest 881,149 3,906,451 -5,257
5-Year T-Notes(CBOT)
Sep19 190731 117~202 117~254 117~080 117~176 -0~020 545,095 4,363,771 -11,655
Dec19 190731 118~000 118~036 117~222 117~284 -0~012 14,581 150,698 +10,459
Mar20 190731 117~244 117~244 117~244 117~244 -0~012      
Total Volume and Open Interest 559,676 4,514,469 -1,196
2 Year T-Notes(CBOT)
Sep19 190731 107~093 107~120 107~012 107~064 -0~027 336,256 3,607,457 -18,508
Dec19 190731 107~156 107~174 107~074 107~127 -0~024 9,291 131,457 +7,043
Mar20 190731 107~127 107~127 107~127 107~127 -0~024      
Total Volume and Open Interest 345,547 3,738,914 -11,465
Eurodollars(CME)
Sep19 190731 97.835 97.870 97.760 97.785 -0.045 282,497 1,413,705 +4,111
Dec19 190731 97.920 97.955 97.790 97.855 -0.060 206,849 1,814,594 +6,863
Mar20 190731 98.160 98.195 98.000 98.090 -0.070 145,212 1,211,987 -2,504
Jun20 190731 98.255 98.290 98.095 98.190 -0.070 117,551 1,179,123 +3,619
Sep20 190731 98.325 98.355 98.165 98.265 -0.060 147,777 1,201,747 +3,552
Dec20 190731 98.325 98.355 98.180 98.270 -0.055 125,658 1,191,761 +2,884
Mar21 190731 98.370 98.395 98.235 98.320 -0.045 91,372 904,118 +357
Jun21 190731 98.360 98.385 98.245 98.320 -0.035 87,237 831,637 -5,786
Sep21 190731 98.350 98.375 98.250 98.320 -0.025 65,953 575,528 -3,141
Dec21 190731 98.315 98.345 98.240 98.300 -0.010 54,775 576,123 -2,635
Mar22 190731 98.310 98.345 98.245 98.305 unch 54,170 479,189 +2,538
Jun22 190731 98.285 98.320 98.235 98.285 +0.005 46,607 330,999 -2,287
Sep22 190731 98.260 98.300 98.225 98.270 +0.015 24,538 329,150 -1,175
Dec22 190731 98.235 98.275 98.205 98.250 +0.025 22,592 204,104 -1,445
Mar23 190731 98.210 98.260 98.190 98.235 +0.030 13,422 157,902 -1,081
Jun23 190731 98.180 98.230 98.160 98.210 +0.040 19,697 125,753 -2,612
Sep23 190731 98.150 98.205 98.135 98.185 +0.045 10,212 103,621 -552
Dec23 190731 98.110 98.175 98.100 98.155 +0.055 11,339 61,709 -1,780
Total Volume and Open Interest 1,637,684 13,226,246 +23,991
Ultra T-Bond(CBOT)
Sep19 190731 175~30 178~01 175~25 177~18 +1~26 78,701 1,157,707 -5,382
Dec19 190731 177~10 178~12 177~10 178~05 +1~28 1,943 3,124 +1,853
Mar20 190731 178~05 178~05 178~05 178~05 +1~28      
Total Volume and Open Interest 80,644 1,160,831 -3,529
Ultra 10-Yr T-Note(CBOT)
Sep19 190731 137~150 138~025 137~095 137~270 +0~135 117,512 769,601 +6,032
Dec19 190731 138~080 138~150 137~240 138~080 +0~145 1 34 +1
Mar20 190731 138~080 138~080 138~080 138~080 +0~145      
Total Volume and Open Interest 117,513 769,635 +6,033
30 Day Federal Funds(CBOT)
Jul19 190731 97.598 97.598 97.595 97.595 unch 5,600 298,788 +323
Aug19 190731 97.885 97.942 97.845 97.848 -0.045 97,472 578,681 +13,484
Sep19 190731 97.950 97.975 97.890 97.900 -0.055 21,544 172,414 +2,817
Oct19 190731 98.055 98.085 97.980 98.000 -0.065 50,266 344,682 +486
Nov19 190731 98.150 98.185 98.085 98.110 -0.045 37,822 211,864 +5,996
Dec19 190731 98.215 98.250 98.125 98.160 -0.055 8,759 98,187 -142
Total Volume and Open Interest 307,415 2,334,175 +20,829
Japanese Govt Bonds(SGX)
Sep19 190731 153.83 153.85 153.79 153.82 unch 429 17,953 +60
Dec19 190731 153.82 153.82 153.82 153.82 unch      
Mar20 190731 153.82 153.82 153.82 153.82 unch      
Total Volume and Open Interest 429 17,953 +60
Euro-Buxl(EUREX)
Sep19 190731 207.16 209.90 206.96 208.98 +1.90 27,114 243,034 -1,072
Dec19 190731 207.40 207.40 207.40 207.40 +1.88 35 10,310 -22
Mar20 190731 205.98 205.98 205.98 205.98 +1.90      
Total Volume and Open Interest 27,149 253,344 -1,094
Euro-Bund(EUREX)
Sep19 190731 174.61 175.28 174.52 175.07 +0.52 390,381 1,711,277 +9,180
Dec19 190731 171.85 172.43 171.84 172.30 +0.51 56,825 68,574 +48,291
Mar20 190731 174.07 174.07 174.07 174.07 +0.52 0 4 -5
Total Volume and Open Interest 447,206 1,779,855 +57,466
Euro-Bobl(EUREX)
Sep19 190731 134.83 135.04 134.81 135.00 +0.18 180,276 1,228,253 -46,362
Dec19 190731 135.21 135.31 135.20 135.31 +0.19 331 391 +326
Mar20 190731 136.80 136.80 136.80 136.80 +0.18 0 3 +0
Total Volume and Open Interest 180,607 1,228,647 -46,036
Euro-Schatz(EUREX)
Sep19 190731 112.31 112.33 112.29 112.32 +0.03 116,409 1,593,283 -57,010
Dec19 190731 112.36 112.36 112.36 112.36 +0.04 128 1,718 +127
Mar20 190731 112.28 112.28 112.28 112.28 +0.04      
Total Volume and Open Interest 116,537 1,595,001 -56,883
3-Mth Euribor(EUREX)
Sep19 190731 100.465 100.465 100.465 100.465 +0.005 0 2,004 +0
Dec19 190731 100.520 100.520 100.520 100.520 +0.010 0 1,835 +0
Mar20 190731 100.530 100.540 100.525 100.540 +0.010 3 712 +0
Total Volume and Open Interest 5 7,575 +0
Long Gilt(LIFFE)
Sep19 190731 132~24 133~00 132~16 132~27 +0~06 142,416 700,369 +11,889
Dec19 190731 131~31 131~31 131~31 131~31 +0~06 0 100 +0
Total Volume and Open Interest 142,416 700,469 +11,889
3-Mth Short Sterling(LIFFE)
Sep19 190731 99.24 99.24 99.22 99.23 unch 43,927 598,334 -1,254
Dec19 190731 99.31 99.31 99.29 99.30 -0.00 47,796 732,638 +403
Mar20 190731 99.42 99.42 99.39 99.40 -0.01 57,477 510,307 +6,728
Jun20 190731 99.46 99.46 99.44 99.45 -0.01 36,502 504,252 +756
Sep20 190731 99.47 99.47 99.46 99.46 +0.00 45,764 517,621 +8,594
Dec20 190731 99.44 99.45 99.43 99.43 +0.00 38,610 373,548 +4,343
Total Volume and Open Interest 523,808 4,231,383 +34,056
3-Mth Euribor(LIFFE)
Sep19 190731 100.460 100.470 100.455 100.465 +0.005 52,545 548,809 -18,970
Dec19 190731 100.505 100.520 100.500 100.520 +0.010 27,651 576,988 -1,234
Mar20 190731 100.525 100.545 100.520 100.540 +0.015 37,453 398,365 -208
Total Volume and Open Interest 443,756 4,463,641 -16,824
3-Mth Aus T-Bills(SFE)
Sep19 190731 98.97 98.98 98.93 98.95 -0.03 14,995 201,978 -7,978
Dec19 190731 99.09 99.11 99.07 99.08 -0.02 17,259 365,466 +198
Mar20 190731 99.20 99.22 99.17 99.19 -0.01 12,322 266,057 -2,355
Jun20 190731 99.22 99.24 99.19 99.22 -0.01 12,796 246,205 +3,859
Sep20 190731 99.22 99.24 99.19 99.21 -0.01 7,737 163,857 +1,197
Dec20 190731 99.19 99.22 99.17 99.19 -0.01 4,786 115,781 +293
Mar21 190731 99.19 99.21 99.17 99.19 unch 4,072 64,357 +640
Jun21 190731 99.19 99.20 99.16 99.18 unch 4,849 35,353 +2,527
Sep21 190731 99.17 99.17 99.15 99.16 -0.01 136 2,597 -62
Dec21 190731 99.11 99.14 99.11 99.12 -0.01 28 3,230 -9
Total Volume and Open Interest 78,992 1,466,102 -1,690
10-Year Aus T-Bonds(SFE)
Sep19 190731 98.79 98.81 98.78 98.81 +0.02 93,599 1,338,217 -6,677
Dec19 190731 98.81 98.81 98.81 98.81 +0.01 0 165 +0
Total Volume and Open Interest 93,599 1,338,382 -6,677
3-Year Aus T-Bonds(SFE)
Sep19 190731 99.21 99.24 99.18 99.22 +0.01 130,506 1,325,616 +6,134
Dec19 190731 99.25 99.25 99.25 99.25 +0.01      
Total Volume and Open Interest 130,506 1,325,616 +6,134
Gold(CMX)
Aug19 190731 1431.3 1435.8 1411.2 1426.1 -3.6 224,267 40,213 -55,366
Oct19 190731 1437.6 1441.9 1416.5 1431.8 -4.0 10,855 41,687 +1,455
Dec19 190731 1443.7 1447.8 1422.3 1437.8 -4.0 174,169 400,758 +23,766
Feb20 190731 1448.3 1452.1 1429.9 1444.0 -4.0 2,052 48,624 +942
Apr20 190731 1452.0 1457.5 1435.7 1449.0 -4.0 1,490 16,548 +815
Jun20 190731 1459.0 1462.0 1439.8 1453.7 -4.0 1,053 15,313 +319
Aug20 190731 1465.0 1465.2 1451.0 1458.2 -4.0 665 1,714 +539
Oct20 190731 1462.0 1462.0 1462.0 1462.0 -4.0 2 112 +0
Dec20 190731 1460.5 1469.6 1452.9 1466.3 -4.0 0 2,617 +0
Feb21 190731 1462.8 1470.0 1462.8 1470.0 -4.0 0 21 +0
Apr21 190731 1473.3 1473.3 1473.3 1473.3 -4.0      
Jun21 190731 1483.3 1483.3 1476.8 1476.8 -4.0 0 698 +0
Total Volume and Open Interest 417,117 572,201 -27,087
Silver(CMX)
Sep19 190731 1658.5 1660.0 1621.5 1640.5 -15.3 62,057 158,008 +478
Dec19 190731 1672.5 1672.5 1635.0 1653.3 -15.5 4,010 47,662 +1,400
Mar20 190731 1679.0 1679.0 1648.5 1665.5 -15.5 338 23,215 +181
May20 190731 1685.0 1685.0 1659.0 1671.6 -15.7 81 3,831 +17
Jul20 190731 1680.0 1684.5 1660.5 1677.3 -15.8 37 2,343 +10
Sep20 190731 1683.3 1683.3 1683.3 1683.3 -15.8 0 285 +0
Dec20 190731 1697.0 1697.0 1678.5 1691.6 -15.8 12 540 +5
Total Volume and Open Interest 66,981 237,024 +1,979
Platinum(NYMEX)
Oct19 190731 874.9 883.0 865.8 878.9 +6.3 15,353 71,734 +966
Jan20 190731 880.6 887.1 871.9 883.9 +6.2 173 3,636 +52
Apr20 190731 886.7 888.1 879.4 887.9 +6.1 10 676 +1
Jul20 190731 893.6 893.6 893.6 893.6 +6.2 0 13 +0
Total Volume and Open Interest 15,587 76,235 +946
Palladium(NYMEX)
Sep19 190731 1512.60 1538.60 1512.50 1524.40 +15.30 3,233 22,607 +238
Dec19 190731 1525.30 1537.00 1516.90 1523.40 +15.30 205 2,870 +138
Mar20 190731 1535.50 1535.50 1520.50 1520.50 +16.00 1 292 +1
Total Volume and Open Interest 3,439 25,772 +377
Copper(CMX)
Sep19 190731 267.75 269.10 265.75 266.60 -1.25 55,518 148,356 -87
Dec19 190731 268.90 270.00 266.80 267.60 -1.20 12,517 65,448 +2,463
Mar20 190731 269.80 270.95 267.95 268.70 -1.10 1,975 32,407 +35
May20 190731 270.55 270.85 268.80 269.55 -1.05 237 3,819 +49
Jul20 190731 270.85 271.60 270.10 270.40 -1.05 94 877 +15
Total Volume and Open Interest 71,758 266,379 +1,924
E-mini DJIA Index(CBOT)
Sep19 190731 27208 27258 26693 26855 -309 111,350 99,267 +2,613
Dec19 190731 27195 27248 26701 26856 -306 42 405 +6
Mar20 190731 26868 27183 26734 26868 -311 0 2 +0
Jun20 190731 26893 26893 26893 26893 -299      
Total Volume and Open Interest 111,392 99,674 +2,619
S & P 500(CME)
Sep19 190731 3015.10 3020.10 2959.00 2982.30 -30.00 475 30,916 +402
Dec19 190731 2985.30 2985.30 2985.30 2985.30 -29.80 0 7 +0
Mar20 190731 2989.30 2989.30 2989.30 2989.30 -29.40      
Jun20 190731 2990.00 2990.00 2990.00 2990.00 -28.40      
Total Volume and Open Interest 475 30,923 +402
S & P 500 E-Mini(CME)
Sep19 190731 3016.25 3020.75 2958.00 2982.25 -30.00 823,572 2,590,697 -11,119
Dec19 190731 3019.00 3027.75 2961.50 2985.25 -29.75 2,533 42,504 +730
Mar20 190731 3019.75 3025.25 2966.75 2989.25 -29.50 106 5,882 +2
Jun20 190731 3015.00 3022.25 2980.00 2990.00 -28.50 1 1,466 +1
Total Volume and Open Interest 826,212 2,640,550 -10,386
NASDAQ 100 E-Mini(CME)
Sep19 190731 7992.50 8001.25 7782.25 7866.75 -96.50 301,214 226,641 +1,359
Dec19 190731 8014.00 8022.00 7807.50 7890.25 -96.25 425 1,202 +37
Mar20 190731 7881.50 8038.25 7835.75 7914.75 -96.75 20 34 +5
Total Volume and Open Interest 301,659 227,889 +1,401
S&P Midcap 400(CME) e-Mini
Sep19 190731 1987.90 1994.10 1956.70 1968.10 -21.30 10,710 66,383 +1,601
Dec19 190731 1971.00 1994.70 1961.20 1971.00 -21.30 0 103 +0
Mar20 190731 1979.40 1979.40 1974.80 1979.40 -17.10      
Total Volume and Open Interest 10,710 66,486 +1,601
Volatility Index(CBOE)
Jul19 190717 12.95 12.95 12.18 12.69 -0.09 62,487 42,895 -13,444
Aug19 190731 14.95 16.50 14.60 16.08 +1.00 52,476 215,634 -6,589
Sep19 190731 16.27 17.36 15.97 17.18 +0.75 40,105 121,695 +11,254
Oct19 190731 16.62 17.49 16.37 17.38 +0.65 14,608 35,127 +676
Total Volume and Open Interest 121,998 457,447 +8,184
S & P 600(CME)
Sep19 190731 964.40 964.40 964.40 964.40 -4.10 0 941 +0
Dec19 190731 965.00 965.00 965.00 965.00 -4.20      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190731 1587.00 1603.50 1566.00 1576.70 -10.70 80,042 438,635 +3,353
Dec19 190731 1592.80 1605.40 1569.20 1579.30 -10.60 255 548 +166
Mar20 190731 1585.10 1585.10 1585.10 1585.10 -8.60      
Total Volume and Open Interest 80,297 439,183 +3,519
Nikkei 225(CME)
Sep19 190731 21505 21565 21245 21375 -110 5,729 25,445 +202
Dec19 190731 21290 21405 21110 21235 -110 3 1,124 +1
Total Volume and Open Interest 5,732 26,569 +203
Nikkei 225(SGX)
Sep19 190731 21665 21670 21440 21520 -135 55,995 138,697 -1,142
Dec19 190731 21320 21365 21290 21365 -130 2 4,660 +0
Mar20 190731 21315 21315 21315 21315 -135 0 400 +0
Total Volume and Open Interest 55,997 166,207 -1,142
Nikkei 225 Mini(JPX)
Sep19 190731 21630 21640 21445 21550 -110 494,155 404,640 +17,104
Dec19 190731 21450 21455 21265 21350 -140 9,523 9,761 -111
Mar20 190731 21400 21400 21195 21290 -110 92 2,061 -3
Total Volume and Open Interest 526,192 463,755 +23,469
Nikkei 225(JPX)
Sep19 190731 21630 21630 21440 21550 -110 37,167 235,014 +2,686
Dec19 190731 21450 21450 21270 21350 -140 164 40,616 +5
Mar20 190731 21240 21290 21240 21290 -110 2 8,939 +1
Total Volume and Open Interest 37,335 356,305 +2,289
Nikkei 225(CME) Yen
Sep19 190731 21510 21565 21245 21370 -115 25,202 57,414 +91
Dec19 190731 21120 21350 21080 21185 -120 0 1,129 +0
Mar20 190731 21235 21235 21235 21235 -150      
Total Volume and Open Interest 25,202 58,546 +91
Nikkei 225(CME) e-Mini Yen
Sep19 190731 21370 21520 21340 21370 -120      
Dec19 190731 21190 21190 21190 21190 -120      
Mar20 190731 21240 21240 21240 21240 -150      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190731 5528.0 5539.0 5461.0 5518.5 +9.0 46,755 315,610 -4,737
Sep19 190731 5525.0 5536.0 5462.5 5515.5 +9.0 1,316 24,238 -2,060
Oct19 190731 5506.5 5506.5 5506.5 5506.5 +9.0      
Total Volume and Open Interest 48,071 405,358 -6,797
Hang Seng Index(HKFE)
Jul19 190730 28128 28253 28062 28201 +66 228,928 61,211 -33,749
Aug19 190731 28109 28109 27632 27757 -367 101,017 95,321 +34,757
Sep19 190731 27988 27988 27563 27682 -368 1,569 17,719 +447
Total Volume and Open Interest 303,619 147,890 -3,432
DAX(EUREX)
Sep19 190731 12128.5 12216.0 12036.0 12184.5 +42.5 69,839 107,698 -1,669
Dec19 190731 12090.0 12186.0 12030.0 12166.5 +42.5 502 1,632 +280
Mar20 190731 12153.5 12153.5 12153.5 12153.5 +42.5 0 46 +0
Total Volume and Open Interest 70,341 109,376 -1,389
Mini-DAX(EUREX)
Sep19 190731 12126.0 12216.0 12036.0 12184.5 +42.5 28,806 11,186 +76
Dec19 190731 12120.0 12185.0 12028.0 12166.5 +42.5 52 250 +1
Mar20 190731 12119.0 12153.5 12011.0 12153.5 +42.5 2 4 +1
Total Volume and Open Interest 28,860 11,440 +78
DJ EuroSTOXX 50(EUREX)
Sep19 190731 3455 3473 3421 3462 +3 469,040 3,605,175 -51,891
Dec19 190731 3448 3451 3405 3445 +3 151 300,393 -19
Mar20 190731 3405 3430 3405 3430 +3 2 46,778 +0
Total Volume and Open Interest 469,413 3,977,845 -51,690
Swiss Market Index(EUREX)
Sep19 190731 9891 9937 9814 9910 +51 27,247 186,782 -308
Dec19 190731 9852 9896 9852 9886 +51 52 1,015 +50
Mar20 190731 9774 9774 9774 9774 +51 0 82 +0
Total Volume and Open Interest 27,299 187,879 -258
FT-SE 100(EURONEXT)
Sep19 190731 7590.00 7597.50 7457.50 7535.50 -54.50 150,301 805,972 +16,048
Dec19 190731 7522.50 7522.50 7496.50 7496.50 -55.00 10 4,355 +10
Mar20 190731 7427.00 7427.00 7427.00 7427.00 -56.00 0 1 +0
Total Volume and Open Interest 150,311 810,328 +16,058
SPI 200(SFE)
Sep19 190731 6780.0 6780.0 6741.0 6752.0 -31.0 36,524 408,414 -4,236
Dec19 190731 6729.0 6734.0 6729.0 6734.0 -32.0 364 3,763 +364
Mar20 190731 6664.0 6664.0 6664.0 6664.0 -32.0 0 2 +0
Total Volume and Open Interest 36,888 414,213 -3,872
FTSE MIB(ISE)
Sep19 190731 21290.00 21430.00 21255.00 21382.00 +94.00 14,561 111,670 -232
Dec19 190731 21150.00 21275.00 21150.00 21242.00 +94.00 17 639 +10
Mar20 190731 21132.00 21132.00 21132.00 21132.00 +94.00 0 20 +0
Total Volume and Open Interest 14,578 112,337 -222
KOSPI 200(KFE)
Sep19 190731 267.25 267.25 266.85 266.85 -2.55 274,597 311,940 +11,511
Dec19 190731 267.15 267.20 267.00 267.00 -2.50 574 45,491 -22
Mar20 190731 264.00 265.10 263.25 264.35 -2.45 6 2,738 +2
Total Volume and Open Interest 275,178 389,717 +11,491
GSCI(CME)
Aug19 190731 422.75 424.35 420.30 421.45 +0.10 21 13,186 +5
Sep19 190731 421.40 423.50 419.45 421.40 +0.10      
Oct19 190731 413.50 421.30 413.50 413.50 +0.10      
Total Volume and Open Interest 21 13,186 +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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!