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 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190716 899.75 900.00 885.00 887.75 -14.00 29,186 103,965 +1,124
Sep19 190716 905.75 905.75 890.75 893.75 -14.00 10,728 49,352 +1,805
Nov19 190716 918.00 918.25 902.50 906.00 -14.00 86,962 346,616 +965
Jan20 190716 930.50 930.50 915.25 918.75 -13.50 14,181 79,435 -124
Mar20 190716 938.00 938.00 924.50 927.50 -13.50 8,563 57,166 +1,539
May20 190716 944.75 945.00 933.00 936.00 -12.50 3,146 19,939 -110
Jul20 190716 953.50 953.50 941.00 944.50 -11.50 3,571 19,879 +116
Aug20 190716 946.50 946.50 946.50 946.50 -11.75 11 1,276 +5
Sep20 190716 943.75 943.75 943.75 943.75 -11.25 2 576 +0
Nov20 190716 952.75 953.75 941.50 945.00 -10.75 3,001 13,594 +146
Jan21 190716 951.25 951.25 951.25 951.25 -11.00 2 231 +1
Mar21 190716 955.75 955.75 955.75 955.75 -11.00 0 57 +0
May21 190716 962.75 962.75 962.75 962.75 -11.25 0 38 +0
Jul21 190716 969.25 969.25 969.25 969.25 -10.75 0 45 +0
Total Volume and Open Interest 159,372 692,420 +5,347
Soybean Meal(CBOT)
Aug19 190716 311.50 311.60 306.70 308.40 -3.20 15,559 58,600 -1,589
Sep19 190716 312.90 313.10 308.50 309.90 -3.40 9,113 52,339 -270
Oct19 190716 315.10 315.10 310.00 311.80 -3.20 3,114 33,469 +750
Dec19 190716 317.90 318.00 313.10 314.80 -3.40 34,886 171,542 -327
Jan20 190716 319.40 319.40 314.70 316.40 -3.40 7,824 39,676 -8
Mar20 190716 321.00 321.40 317.50 319.00 -3.40 4,512 43,309 +1,103
May20 190716 324.00 324.00 320.00 321.60 -3.40 1,281 16,422 -28
Jul20 190716 326.90 326.90 322.60 324.60 -2.90 1,375 9,120 +246
Aug20 190716 323.90 325.50 323.90 325.50 -2.90 227 3,892 +146
Sep20 190716 325.00 326.20 324.70 326.20 -2.90 111 2,793 +53
Total Volume and Open Interest 78,986 439,898 +73
Soybean Oil(CBOT)
Aug19 190716 28.26 28.43 27.91 27.99 -0.29 16,154 51,937 -972
Sep19 190716 28.38 28.55 28.03 28.11 -0.30 6,258 37,303 +225
Oct19 190716 28.54 28.67 28.15 28.23 -0.31 2,228 21,967 -305
Dec19 190716 28.83 28.94 28.38 28.46 -0.33 41,999 201,129 +935
Jan20 190716 29.01 29.15 28.60 28.69 -0.32 6,445 43,196 +483
Mar20 190716 29.29 29.43 28.89 28.97 -0.32 3,538 37,558 +1,122
May20 190716 29.61 29.77 29.25 29.30 -0.36 1,856 16,599 +1,073
Jul20 190716 29.96 30.10 29.57 29.64 -0.35 1,987 13,053 +559
Aug20 190716 29.80 29.82 29.77 29.77 -0.36 418 1,892 +247
Sep20 190716 29.90 29.90 29.87 29.88 -0.35 547 2,077 +324
Total Volume and Open Interest 83,893 433,867 +4,735
Canola(WCE)
Jul19 190712 448.1 448.1 448.1 448.1 unch 16 273 -10
Nov19 190716 446.9 447.1 442.0 445.3 -1.6 8,537 118,764 +931
Jan20 190716 453.9 454.5 449.2 452.7 -1.2 2,681 17,450 +1,303
Mar20 190716 459.5 461.5 456.1 459.8 -0.9 75 3,535 +13
May20 190716 464.6 467.3 461.8 465.6 -0.9 35 1,195 +23
Total Volume and Open Interest 11,383 143,280 +2,013
Corn(CBOT)
Sep19 190716 437.75 440.75 429.00 435.25 -5.75 169,365 550,518 +7,583
Dec19 190716 444.00 447.25 435.50 441.25 -5.75 216,745 764,918 +7,128
Mar20 190716 450.75 454.25 443.25 448.50 -5.25 42,238 216,193 -728
May20 190716 453.25 456.75 446.50 452.00 -4.50 8,941 54,319 +1,008
Jul20 190716 455.75 459.25 449.25 455.00 -3.75 11,897 101,397 +685
Sep20 190716 424.00 424.75 419.75 424.50 -0.75 1,411 20,260 +9
Dec20 190716 418.50 419.50 414.50 418.25 -1.50 11,856 84,224 +2,061
Mar21 190716 427.00 427.50 424.75 427.25 -2.25 227 3,170 -25
May21 190716 433.50 433.50 431.00 433.25 -1.75 33 626 -9
Jul21 190716 438.75 438.75 434.75 437.50 -1.50 110 1,858 +19
Total Volume and Open Interest 463,146 1,801,250 +17,379
Wheat(CBOT)
Sep19 190716 507.75 510.00 501.00 507.50 -0.25 60,976 172,433 -1,867
Dec19 190716 520.25 522.00 513.25 519.25 -0.75 24,111 107,666 +382
Mar20 190716 530.75 534.50 526.00 531.50 -1.50 10,078 42,688 +899
May20 190716 534.75 540.25 532.25 537.50 -1.50 2,903 10,407 +494
Jul20 190716 537.00 540.50 533.25 538.25 -1.50 1,477 21,309 +132
Sep20 190716 543.50 546.25 540.00 545.25 -1.00 291 2,628 +35
Total Volume and Open Interest 100,173 364,348 +187
Wheat(KCBT)
Sep19 190716 449.25 451.75 442.25 446.25 -2.75 41,429 155,118 -1,656
Dec19 190716 469.50 471.25 462.50 466.25 -3.00 19,392 72,908 +286
Mar20 190716 488.00 490.25 482.50 486.00 -2.75 8,401 29,478 -80
May20 190716 498.00 502.50 497.00 498.25 -2.75 1,953 9,522 +262
Jul20 190716 502.00 506.25 501.00 503.00 -2.00 1,148 9,235 +83
Sep20 190716 514.00 515.50 513.25 513.75 -2.25 292 2,393 +80
Dec20 190716 532.75 532.75 531.00 531.25 -3.25 150 1,939 +16
Total Volume and Open Interest 72,765 280,768 -1,011
Wheat(MGE)
Sep19 190716 531.25 534.25 529.75 530.25 -2.25 2,805 27,283 +46
Dec19 190716 545.00 547.50 543.25 543.50 -2.50 1,424 15,775 +497
Mar20 190716 561.25 561.25 558.00 558.00 -2.75 401 5,744 +48
May20 190716 569.25 569.25 566.75 566.75 -2.50 132 2,548 +0
Jul20 190716 576.00 576.00 574.25 574.25 -2.50 66 517 -14
Sep20 190716 578.50 578.50 578.50 578.50 -1.75 41 906 +24
Total Volume and Open Interest 4,876 52,907 +603
Oats(CBOT)
Sep19 190716 280.25 281.00 275.00 275.75 -5.50 96 1,005 -5
Dec19 190716 282.00 282.75 278.00 279.00 -5.00 273 3,646 -12
Mar20 190716 284.25 284.25 282.75 283.50 -3.75 0 149 +0
May20 190716 282.50 282.50 282.50 282.50 -3.25      
Total Volume and Open Interest 369 4,800 -17
Rough Rice(CBOT)
Jul19 190712 11.63 11.68 11.60 11.68 +0.02 12 14 -13
Sep19 190716 11.84 11.85 11.72 11.78 -0.10 490 5,884 +152
Nov19 190716 11.99 12.01 11.93 11.98 -0.07 40 584 +15
Jan20 190716 12.15 12.15 12.14 12.14 -0.07 0 7 +0
Total Volume and Open Interest 530 6,475 +156
Live Cattle(CME)
Aug19 190716 108.650 108.650 107.800 108.230 -0.270 34,641 74,320 -7,596
Oct19 190716 109.900 109.900 108.930 109.250 -0.535 31,875 138,496 +7,027
Dec19 190716 114.230 114.230 113.350 113.730 -0.370 13,310 59,323 -704
Feb20 190716 118.050 118.080 117.350 117.550 -0.500 6,435 31,068 -317
Apr20 190716 119.900 119.930 119.350 119.580 -0.455 3,003 15,692 +532
Jun20 190716 113.150 113.150 112.635 112.900 -0.385 573 9,429 +105
Total Volume and Open Interest 90,112 331,443 -815
Feeder Cattle(CME)
Aug19 190716 142.350 142.400 140.800 141.050 -0.600 6,962 16,924 -1,174
Sep19 190716 143.050 143.300 141.500 141.880 -0.720 5,244 11,402 +703
Oct19 190716 143.450 143.600 141.900 142.235 -0.750 3,566 8,074 +190
Nov19 190716 143.350 143.500 141.850 142.235 -0.665 1,760 4,758 -120
Jan20 190716 141.500 141.830 140.330 140.735 -0.550 1,151 5,016 +132
Mar20 190716 140.285 140.580 139.450 139.500 -0.580 349 2,314 +100
Apr20 190716 140.000 140.130 139.985 140.000 -0.450 100 190 +3
Total Volume and Open Interest 19,163 48,761 -152
Lean Hogs(CME)
Aug19 190716 80.600 80.930 78.750 79.050 -1.050 30,187 51,870 -2,936
Oct19 190716 74.350 75.480 73.980 75.300 +1.400 29,006 90,990 +5,647
Dec19 190716 72.550 73.535 72.035 73.350 +1.550 9,647 54,832 +716
Feb20 190716 76.250 77.230 76.135 77.100 +1.120 3,975 35,339 -202
Apr20 190716 80.135 80.850 79.930 80.580 +0.750 2,108 26,696 +387
May20 190716 84.885 84.885 84.885 84.885 +1.055 10 521 +1
Jun20 190716 88.980 89.050 88.200 88.500 +0.300 963 9,961 +271
Jul20 190716 88.000 88.535 87.700 88.100 +0.300 117 2,529 +30
Total Volume and Open Interest 79,300 285,542 +3,463
Class III Milk(CME)
Jul19 190716 17.33 17.34 17.30 17.31 -0.02 219 3,628 +43
Aug19 190716 17.40 17.51 17.31 17.50 +0.07 435 3,725 -96
Sep19 190716 17.55 17.75 17.40 17.72 +0.10 318 3,333 +55
Oct19 190716 17.57 17.75 17.48 17.73 +0.14 184 2,329 +50
Nov19 190716 17.42 17.55 17.37 17.52 +0.10 84 2,143 -19
Dec19 190716 16.94 17.11 16.93 17.04 +0.06 78 1,807 +5
Jan20 190716 16.59 16.67 16.56 16.67 +0.09 16 754 +10
Feb20 190716 16.55 16.55 16.51 16.52 +0.01 13 612 +8
Mar20 190716 16.63 16.63 16.55 16.56 +0.01 20 595 +11
Apr20 190716 16.67 16.72 16.66 16.67 unch 19 353 +10
May20 190716 16.80 16.85 16.79 16.80 unch 24 465 +8
Jun20 190716 16.97 17.03 16.97 16.97 unch 30 475 +7
Jul20 190716 17.10 17.10 17.10 17.10 unch 20 122 +11
Total Volume and Open Interest 1,561 20,831 +146
Cocoa(ICE)
Jul19 190716 2454 2454 2454 2454 +9 1 30 -1
Sep19 190716 2410 2448 2391 2429 +9 10,705 108,481 -750
Dec19 190716 2454 2483 2430 2460 unch 8,193 78,517 -758
Mar20 190716 2462 2489 2437 2467 +1 5,108 44,757 -180
May20 190716 2460 2491 2440 2468 +2 6,807 18,084 +1,257
Jul20 190716 2454 2477 2438 2464 +4 2,557 9,903 +974
Sep20 190716 2450 2482 2437 2462 +6 605 5,557 +118
Total Volume and Open Interest 38,297 289,783 +3,149
Coffee "C"(ICE)
Jul19 190716 104.10 104.10 104.10 104.10 -4.70 1 10 -53
Sep19 190716 110.20 110.25 105.45 105.55 -4.70 14,149 112,815 -363
Dec19 190716 114.00 114.00 109.20 109.35 -4.65 6,930 61,983 +597
Mar20 190716 117.75 117.75 112.90 112.95 -4.70 2,188 33,205 -334
May20 190716 119.60 119.60 115.15 115.25 -4.65 1,116 23,621 +250
Jul20 190716 121.55 121.55 117.20 117.25 -4.60 391 7,592 +79
Total Volume and Open Interest 25,098 260,966 +245
Orange Juice(ICE)
Sep19 190716 101.95 104.90 101.95 104.70 +3.45 423 15,555 -103
Nov19 190716 106.30 107.80 105.50 107.60 +3.35 14 1,846 +5
Jan20 190716 108.80 110.55 108.55 110.55 +3.30 3 888 +2
Mar20 190716 113.55 113.55 113.55 113.55 +3.25 0 411 +0
May20 190716 116.55 116.55 116.55 116.55 +3.20 0 442 +0
Jul20 190716 119.30 119.30 119.30 119.30 +2.90 0 211 +0
Total Volume and Open Interest 440 19,449 -96
Sugar #11(ICE)
Oct19 190716 12.06 12.07 11.90 11.99 -0.07 48,496 462,826 -757
Mar20 190716 13.11 13.11 12.96 13.03 -0.09 18,210 247,590 +3,036
May20 190716 13.22 13.22 13.09 13.16 -0.07 4,012 52,911 +612
Jul20 190716 13.34 13.34 13.23 13.29 -0.07 3,093 46,558 +233
Oct20 190716 13.50 13.51 13.42 13.48 -0.06 1,199 36,793 +411
Mar21 190716 14.03 14.03 13.96 14.02 -0.04 564 22,210 +387
May21 190716 13.98 14.02 13.96 14.02 -0.03 24 3,571 +14
Jul21 190716 13.97 14.01 13.96 14.01 -0.03 6 2,981 +5
Total Volume and Open Interest 75,608 877,036 +3,943
London Cocoa(LCE)
Jul19 190716 1757 1759 1669 1722 +2 8,110 2,607 -5,474
Sep19 190716 1820 1850 1813 1835 +14 14,915 86,515 +6,469
Dec19 190716 1862 1885 1853 1873 +11 7,924 74,599 -656
Mar20 190716 1863 1880 1850 1872 +14 6,267 60,458 -782
May20 190716 1852 1875 1845 1868 +16 4,078 25,945 -438
Jul20 190716 1839 1866 1836 1860 +16 1,846 20,030 +44
Sep20 190716 1842 1855 1825 1850 +13 980 14,204 -41
Total Volume and Open Interest 45,369 300,496 -148
London Sugar(LCE)
Aug19 190716 292.80 300.10 291.70 295.00 +1.00 10,003 18,305 -4,640
Oct19 190716 316.60 316.60 312.80 314.30 -1.70 11,981 57,892 -621
Dec19 190716 327.50 327.50 323.90 324.90 -2.20 2,102 22,813 +200
Mar20 190716 338.90 338.90 335.60 336.40 -2.40 465 14,718 +137
May20 190716 346.00 346.10 343.10 343.80 -2.50 197 3,874 +177
Total Volume and Open Interest 24,809 121,037 -4,729
Cotton(ICE)
Oct19 190716 63.24 63.38 62.25 62.33 -1.37 25 246 +12
Dec19 190716 63.95 63.95 62.84 63.06 -0.89 13,240 137,889 +439
Mar20 190716 64.93 64.93 64.09 64.28 -0.72 3,333 32,127 +205
May20 190716 65.50 65.55 65.06 65.18 -0.62 789 3,964 -62
Jul20 190716 66.25 66.28 65.85 65.94 -0.57 731 4,360 -46
Oct20 190716 65.73 65.73 65.73 65.73 -0.47      
Total Volume and Open Interest 18,628 190,421 +786
Lumber(CME)
Sep19 190716 336.5 342.5 330.6 332.4 -4.2 526 2,045 +8
Nov19 190716 335.4 341.8 331.5 333.3 -2.7 138 317 +35
Jan20 190716 344.0 344.0 339.0 340.0 -4.0 7 44 +1
Mar20 190716 342.1 342.1 342.1 342.1 -2.4      
Total Volume and Open Interest 700 2,407 +22
Crude Oil(NYM)
Aug19 190716 59.26 60.06 57.07 57.62 -1.96 469,029 179,768 -19,898
Sep19 190716 59.39 60.17 57.19 57.74 -1.94 169,140 351,231 +32,759
Oct19 190716 59.38 60.13 57.16 57.71 -1.93 49,385 156,255 +4,881
Nov19 190716 59.36 60.00 57.07 57.61 -1.91 26,845 125,295 -969
Dec19 190716 58.96 59.79 56.90 57.43 -1.90 56,068 286,859 +789
Jan20 190716 58.88 59.53 56.74 57.19 -1.88 20,029 97,531 +4,402
Feb20 190716 58.76 59.12 56.50 56.91 -1.86 5,790 49,405 +866
Mar20 190716 58.40 58.87 56.14 56.62 -1.84 11,562 58,102 -9
Apr20 190716 58.06 58.46 56.00 56.33 -1.82 3,488 36,521 +400
May20 190716 57.70 58.13 55.60 56.04 -1.81 2,511 37,981 +166
Jun20 190716 57.29 57.93 55.31 55.75 -1.79 18,531 146,406 -720
Jul20 190716 57.24 57.54 55.40 55.46 -1.77 660 32,680 +17
Aug20 190716 55.50 55.65 54.70 55.20 -1.74 420 25,451 +235
Sep20 190716 55.41 55.41 54.70 54.95 -1.72 1,440 42,823 -205
Oct20 190716 56.60 56.60 54.72 54.72 -1.70 457 27,660 +149
Nov20 190716 54.52 54.52 54.52 54.52 -1.68 185 22,207 -1
Total Volume and Open Interest 864,497 2,075,412 +27,096
e-miNY Crude Oil(NYM)
Aug19 190716 59.300 60.050 57.075 57.625 -1.950 17,128 3,457 -130
Sep19 190716 59.400 60.150 57.175 57.750 -1.925 784 1,116 -3
Oct19 190716 59.425 60.000 57.350 57.700 -1.950 17 185 -4
Nov19 190716 59.875 59.875 57.150 57.600 -1.925 9 314 -6
Dec19 190716 59.625 59.625 57.000 57.425 -1.900 14 200 +1
Jan20 190716 58.800 59.000 57.175 57.200 -1.875 1 98 +0
Feb20 190716 56.900 59.850 56.900 56.900 -1.875 1 55 +0
Mar20 190716 56.625 56.625 56.625 56.625 -1.825 1 53 +1
Apr20 190716 58.075 58.075 56.325 56.325 -1.825 0 140 +0
May20 190716 56.050 56.050 56.050 56.050 -1.800 0 144 +0
Total Volume and Open Interest 17,956 5,841 -140
NY Harbor ULSD(NYM)
Aug19 190716 194.24 197.37 189.17 190.49 -4.67 42,008 76,528 -4,680
Sep19 190716 195.22 198.16 190.03 191.31 -4.68 31,605 76,245 +1,104
Oct19 190716 195.99 198.89 190.93 192.12 -4.63 21,895 47,045 -2,544
Nov19 190716 197.43 199.40 191.50 192.69 -4.66 11,116 36,866 +578
Dec19 190716 197.51 199.52 191.62 192.93 -4.71 12,949 48,957 +872
Jan20 190716 197.44 199.54 191.83 192.98 -4.74 5,430 27,903 +994
Feb20 190716 196.55 198.84 191.59 192.55 -4.72 1,929 16,345 -269
Mar20 190716 195.65 197.90 191.54 191.69 -4.70 1,763 12,801 -23
Apr20 190716 195.33 195.72 189.54 190.36 -4.65 670 6,450 -134
May20 190716 194.14 194.14 189.21 189.42 -4.58 150 3,493 +13
Jun20 190716 193.92 194.64 188.17 188.79 -4.51 898 19,058 -65
Jul20 190716 193.83 193.83 188.80 188.80 -4.42 161 2,266 +98
Aug20 190716 188.92 188.92 188.92 188.92 -4.37 27 1,460 +6
Sep20 190716 189.12 189.12 189.12 189.12 -4.32 78 2,189 +34
Total Volume and Open Interest 131,534 397,702 -3,846
RBOB Gasoline(NYM)
Aug19 190716 192.45 194.90 187.81 189.18 -3.85 77,915 84,171 -7,852
Sep19 190716 188.18 190.18 183.16 184.48 -4.19 71,967 104,246 +3,826
Oct19 190716 172.72 174.68 167.68 168.89 -4.29 40,266 65,438 +43
Nov19 190716 168.80 170.60 163.70 164.87 -4.28 17,328 36,137 +1,461
Dec19 190716 165.78 167.50 160.67 161.84 -4.33 16,490 41,398 -78
Jan20 190716 164.58 166.41 160.02 160.75 -4.40 5,437 27,575 +224
Feb20 190716 164.98 166.50 160.84 161.08 -4.44 2,093 8,672 +439
Mar20 190716 166.29 167.17 161.43 162.39 -4.45 1,159 11,202 +361
Apr20 190716 184.44 185.23 179.89 179.89 -4.45 356 4,853 +60
May20 190716 185.03 185.03 180.60 180.60 -4.41 397 2,540 +10
Total Volume and Open Interest 234,513 397,963 -1,141
e-miNY RBOB Gasoline(NYM)
Aug19 190716 189.20 189.20 189.18 189.20 -3.83 1 2 +0
Sep19 190716 184.50 184.50 184.48 184.50 -4.17      
Oct19 190716 168.90 168.90 168.89 168.90 -4.28      
Nov19 190716 164.90 164.90 164.87 164.90 -4.25      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Aug19 190716 2.395 2.408 2.298 2.306 -0.102 171,931 210,325 -27,142
Sep19 190716 2.372 2.385 2.277 2.286 -0.100 126,733 327,579 +27,548
Oct19 190716 2.403 2.414 2.307 2.314 -0.104 55,534 139,491 +6,674
Nov19 190716 2.496 2.507 2.409 2.414 -0.096 35,619 111,910 +1,261
Dec19 190716 2.671 2.679 2.595 2.601 -0.084 19,530 105,867 +2,426
Jan20 190716 2.779 2.788 2.707 2.713 -0.078 27,074 92,891 +2,167
Feb20 190716 2.749 2.755 2.677 2.683 -0.077 9,209 51,286 +2,404
Mar20 190716 2.669 2.670 2.598 2.604 -0.075 11,411 61,911 -396
Apr20 190716 2.448 2.448 2.398 2.404 -0.051 10,538 43,071 +830
May20 190716 2.423 2.423 2.376 2.383 -0.046 3,821 26,453 +507
Jun20 190716 2.460 2.460 2.417 2.423 -0.047 1,938 12,175 +349
Jul20 190716 2.496 2.496 2.461 2.466 -0.047 1,483 14,586 +620
Aug20 190716 2.505 2.510 2.474 2.480 -0.045 961 13,993 +40
Sep20 190716 2.499 2.502 2.458 2.464 -0.045 671 11,446 +193
Oct20 190716 2.512 2.512 2.483 2.489 -0.045 1,834 26,094 +258
Nov20 190716 2.567 2.567 2.546 2.554 -0.044 262 11,574 +79
Total Volume and Open Interest 480,007 1,308,404 +18,363
Brent Crude Oil(ICE)
Sep19 190716 66.31 67.09 63.82 64.35 -2.13 244,702 364,045 -11,267
Oct19 190716 65.74 66.51 63.36 63.84 -2.08 148,080 302,941 +7,810
Nov19 190716 65.30 66.03 62.94 63.42 -2.06 83,087 230,076 +11,290
Dec19 190716 64.92 65.63 62.59 63.05 -2.04 97,841 312,519 +5,040
Jan20 190716 64.60 65.26 62.30 62.75 -2.02 21,041 122,566 -362
Feb20 190716 64.33 64.99 62.06 62.50 -1.99 12,361 75,578 +314
Mar20 190716 64.06 64.73 61.84 62.29 -1.96 15,575 65,377 +980
Apr20 190716 63.82 64.48 61.64 62.08 -1.94 4,774 41,780 -458
May20 190716 63.70 64.21 61.44 61.86 -1.92 4,713 41,090 +1,662
Jun20 190716 63.35 63.98 61.24 61.66 -1.89 23,502 150,546 +1,595
Jul20 190716 61.44 61.44 61.44 61.44 -1.87 1,215 62,944 +112
Aug20 190716 61.25 61.25 61.25 61.25 -1.85 1,635 41,856 -466
Sep20 190716 61.05 61.05 61.05 61.05 -1.83 3,138 36,771 +669
Oct20 190716 60.85 60.85 60.85 60.85 -1.81 672 20,492 -299
Total Volume and Open Interest 708,425 2,332,587 +21,079
Gas Oil(ICE)
Aug19 190716 595.50 603.50 578.00 600.00 -0.50 57,940 172,999 +371
Sep19 190716 599.25 606.25 581.00 602.75 -0.75 50,304 149,502 +1,492
Oct19 190716 602.25 609.00 584.00 605.50 -1.00 36,073 123,644 +1,147
Nov19 190716 601.50 606.75 582.75 604.00 -1.25 17,965 61,989 +827
Dec19 190716 598.25 604.75 580.50 601.50 -1.50 32,929 137,117 +3,100
Jan20 190716 597.25 603.00 579.50 600.00 -1.75 7,150 42,749 +741
Feb20 190716 596.00 601.50 578.50 598.75 -2.00 1,814 30,322 +123
Mar20 190716 594.75 599.50 577.25 597.50 -1.75 2,693 34,708 +555
Apr20 190716 593.75 597.75 576.00 595.75 -2.00 1,229 20,471 +339
May20 190716 591.25 595.00 574.50 593.75 -2.00 659 19,971 +235
Total Volume and Open Interest 218,058 995,617 +10,678
Ethanol(CBOT)
Aug19 190716 1.556 1.556 1.506 1.521 -0.037 106 686 -8
Sep19 190716 1.574 1.574 1.525 1.538 -0.037 32 281 +10
Oct19 190716 1.544 1.544 1.544 1.544 -0.037 1 72 +0
Nov19 190716 1.544 1.544 1.544 1.544 -0.037 0 4 +0
Dec19 190716 1.570 1.570 1.570 1.570 -0.037 0 20 +0
Jan20 190716 1.570 1.570 1.570 1.570 -0.037      
Feb20 190716 1.570 1.570 1.570 1.570 -0.037      
Mar20 190716 1.570 1.570 1.570 1.570 -0.037      
Total Volume and Open Interest 139 1,063 +2
WTI Crude Oil(ICE)
Aug19 190716 59.42 60.06 57.08 57.62 -1.96 29,677 55,424 -3,014
Sep19 190716 59.51 60.17 57.19 57.74 -1.94 43,229 107,565 -370
Oct19 190716 59.56 60.12 57.18 57.71 -1.93 30,467 54,711 +199
Nov19 190716 59.52 60.00 57.08 57.61 -1.91 15,173 43,407 +118
Dec19 190716 59.31 59.78 56.91 57.43 -1.90 21,376 110,515 +536
Jan20 190716 59.03 59.40 56.69 57.19 -1.88 3,940 18,911 -311
Feb20 190716 58.97 59.09 56.82 56.91 -1.86 872 11,139 +69
Mar20 190716 58.70 58.70 56.25 56.62 -1.84 1,798 17,071 +70
Apr20 190716 58.45 58.45 56.33 56.33 -1.82 305 7,717 -82
May20 190716 56.04 56.04 56.04 56.04 -1.81 202 6,583 +39
Jun20 190716 57.82 57.82 55.75 55.75 -1.79 5,059 65,411 -1,316
Jul20 190716 55.46 55.46 55.46 55.46 -1.77 97 5,966 +42
Aug20 190716 55.20 55.20 55.20 55.20 -1.74 20 5,506 +8
Sep20 190716 54.95 54.95 54.95 54.95 -1.72 190 10,011 +67
Oct20 190716 54.72 54.72 54.72 54.72 -1.70 0 5,738 +0
Nov20 190716 54.52 54.52 54.52 54.52 -1.68 0 5,282 +0
Total Volume and Open Interest 156,863 684,252 -4,336
US Dollar Index(ICE)
Sep19 190716 96.570 97.080 96.540 97.040 +0.495 10,287 42,340 -98
Dec19 190716 96.180 96.595 96.180 96.588 +0.493 168 1,253 +38
Mar20 190716 96.122 96.122 96.122 96.122 +0.493 0 78 +0
Total Volume and Open Interest 10,455 43,681 -60
Australian Dollar(CME)
Sep19 190716 70.53 70.59 70.24 70.27 -0.24 76,420 155,266 +1,106
Dec19 190716 70.70 70.71 70.42 70.42 -0.24 11 584 -3
Mar20 190716 70.56 70.56 70.56 70.56 -0.24 0 27 +0
Total Volume and Open Interest 77,654 157,816 +1,063
British Pound(CME)
Sep19 190716 125.54 125.57 124.32 124.43 -1.14 56,517 239,193 +434
Dec19 190716 125.80 125.80 124.86 124.87 -1.14 112 1,329 -85
Mar20 190716 126.40 126.40 125.33 125.33 -1.12 1 189 +0
Total Volume and Open Interest 58,191 245,082 -167
Canadian Dollar(CME)
Sep19 190716 76.74 76.88 76.47 76.61 -0.14 55,395 164,423 +6,319
Dec19 190716 76.81 76.86 76.60 76.69 -0.14 124 5,279 -10
Mar20 190716 76.74 77.01 76.74 76.74 -0.15 33 964 -17
Jun20 190716 76.77 76.77 76.77 76.77 -0.14 0 213 +0
Total Volume and Open Interest 56,603 172,897 +6,049
Japanese Yen(CME)
Sep19 190716 93.11 93.17 92.69 92.73 -0.38 99,114 129,412 +1,791
Dec19 190716 93.59 93.59 93.30 93.32 -0.38 77 425 +0
Mar20 190716 93.97 93.97 93.97 93.97 -0.39 0 148 +0
Total Volume and Open Interest 99,763 133,079 +1,823
Swiss Franc(CME)
Sep19 190716 102.17 102.23 101.64 101.72 -0.40 25,477 51,676 +1,034
Dec19 190716 102.53 102.53 102.53 102.53 -0.40 0 30 +0
Mar20 190716 103.37 103.37 103.37 103.37 -0.38 0 29 +0
Total Volume and Open Interest 25,478 51,743 +1,033
EuroFX(CME)
Sep19 190716 113.16 113.19 112.58 112.62 -0.54 141,380 512,756 +509
Dec19 190716 113.93 113.95 113.34 113.39 -0.54 573 4,742 +136
Mar20 190716 114.69 114.71 114.15 114.19 -0.54 44 7,727 +42
Total Volume and Open Interest 143,554 528,564 +575
Mexican Peso(CME)
Jul19 190715 526.75 526.75 526.75 526.75 +0.75      
Aug19 190716 520.75 520.75 520.75 520.75 -3.50 1 0 -1
Total Volume and Open Interest 40,821 226,743 -4,896
Brazilian Real(CME)
Aug19 190716 265.90 266.05 264.90 265.35 -0.55 3,564 20,833 +227
Sep19 190716 265.20 265.30 264.60 264.60 -0.55 114 7,885 +17
Oct19 190716 263.75 263.75 263.75 263.75 -0.75 0 2 +0
Nov19 190716 263.05 263.05 263.05 263.05 -0.75      
Total Volume and Open Interest 3,678 28,720 +244
30-Year T-Bonds(CBOT)
Sep19 190716 154~050 154~080 153~050 153~200 -0~140 269,465 934,630 +7,246
Dec19 190716 152~220 152~270 152~160 152~270 -0~140 7 131 +4
Mar20 190716 151~270 151~270 151~270 151~270 -0~140      
Total Volume and Open Interest 269,472 934,761 +7,250
10-Year T-Notes(CBOT)
Sep19 190716 127~065 127~080 126~230 126~295 -0~080 1,148,508 3,746,282 +2,226
Dec19 190716 127~060 127~100 127~045 127~090 -0~085 4,358 28,827 +4,295
Mar20 190716 127~090 127~090 127~090 127~090 -0~085      
Total Volume and Open Interest 1,152,866 3,775,109 +6,521
5-Year T-Notes(CBOT)
Sep19 190716 117~206 117~214 117~116 117~150 -0~052 753,314 4,390,877 +15,481
Dec19 190716 117~232 117~244 117~226 117~240 -0~054 4,619 37,261 +4,376
Mar20 190716 117~200 117~200 117~200 117~200 -0~054      
Total Volume and Open Interest 757,933 4,428,138 +19,857
2 Year T-Notes(CBOT)
Sep19 190716 107~117 107~123 107~087 107~097 -0~020 371,768 3,502,362 +9,129
Dec19 190716 107~164 107~164 107~140 107~147 -0~023 3,727 43,166 +3,472
Mar20 190716 107~147 107~147 107~147 107~147 -0~023      
Total Volume and Open Interest 375,495 3,545,528 +12,601
Eurodollars(CME)
Sep19 190716 97.930 97.940 97.910 97.920 -0.015 285,719 1,459,703 -105,735
Dec19 190716 98.010 98.015 97.975 97.990 -0.020 233,917 1,593,133 -12,923
Mar20 190716 98.200 98.205 98.150 98.170 -0.025 182,994 1,228,353 +2,726
Jun20 190716 98.295 98.305 98.235 98.255 -0.035 209,463 1,111,354 +18,337
Sep20 190716 98.360 98.365 98.290 98.315 -0.035 191,639 1,156,664 -17,971
Dec20 190716 98.345 98.355 98.280 98.305 -0.035 173,397 1,134,507 +4,384
Mar21 190716 98.370 98.375 98.305 98.330 -0.030 145,228 865,706 +12,880
Jun21 190716 98.350 98.350 98.280 98.305 -0.035 122,004 801,639 +4,688
Sep21 190716 98.325 98.330 98.260 98.285 -0.035 86,336 571,831 -11,176
Dec21 190716 98.290 98.290 98.225 98.245 -0.035 110,666 578,988 -7,895
Mar22 190716 98.275 98.275 98.210 98.230 -0.035 65,604 483,033 -2,852
Jun22 190716 98.240 98.245 98.180 98.200 -0.035 63,976 341,720 +6,313
Sep22 190716 98.210 98.215 98.145 98.170 -0.035 46,977 333,659 +3,107
Dec22 190716 98.180 98.180 98.115 98.135 -0.035 42,666 197,205 -2,095
Mar23 190716 98.155 98.155 98.090 98.110 -0.035 20,039 153,866 +2,056
Jun23 190716 98.115 98.120 98.055 98.075 -0.035 21,778 127,316 +914
Sep23 190716 98.080 98.085 98.020 98.040 -0.035 14,670 104,384 +1,656
Dec23 190716 98.040 98.045 97.980 98.000 -0.030 11,071 63,449 +486
Total Volume and Open Interest 2,206,211 12,946,978 -99,856
Ultra T-Bond(CBOT)
Sep19 190716 175~03 175~12 173~24 174~13 -0~20 126,300 1,153,681 -6,455
Dec19 190716 174~25 174~25 174~25 174~25 -0~20      
Mar20 190716 174~25 174~25 174~25 174~25 -0~20      
Total Volume and Open Interest 126,300 1,153,681 -6,455
Ultra 10-Yr T-Note(CBOT)
Sep19 190716 137~030 137~055 136~150 136~240 -0~105 151,179 759,983 -2,292
Dec19 190716 137~005 137~005 137~005 137~005 -0~095 0 1 +0
Mar20 190716 137~005 137~005 137~005 137~005 -0~095      
Total Volume and Open Interest 151,179 759,984 -2,292
30 Day Federal Funds(CBOT)
Jul19 190716 97.610 97.610 97.603 97.603 -0.005 24,942 313,502 -5,897
Aug19 190716 97.925 97.930 97.905 97.910 -0.010 104,908 463,432 -2
Sep19 190716 97.990 97.995 97.970 97.980 -0.010 26,429 164,609 +3,853
Oct19 190716 98.100 98.100 98.080 98.085 -0.010 52,405 322,356 +921
Nov19 190716 98.200 98.205 98.175 98.185 -0.015 23,159 216,628 +185
Dec19 190716 98.260 98.265 98.230 98.240 -0.015 11,357 90,386 +1,524
Total Volume and Open Interest 337,907 2,150,473 +4,133
Japanese Govt Bonds(SGX)
Sep19 190715 153.35 153.47 153.34 153.39 -0.22 814 18,479 -126
Dec19 190715 153.39 153.39 153.39 153.39 -0.22      
Mar20 190715 153.39 153.39 153.39 153.39 -0.22      
Total Volume and Open Interest 814 18,479 -126
Euro-Buxl(EUREX)
Sep19 190716 200.66 201.86 200.18 200.64 +0.08 53,243 251,465 -2,867
Dec19 190716 199.10 199.10 199.10 199.10 +0.08 233 7,298 +233
Mar20 190716 197.64 197.64 197.64 197.64 +0.08      
Total Volume and Open Interest 53,476 258,763 -2,634
Euro-Bund(EUREX)
Sep19 190716 172.33 172.68 172.16 172.34 +0.01 766,694 1,758,665 -25,981
Dec19 190716 169.73 169.95 169.54 169.61 +0.01 5,613 11,170 +5,152
Mar20 190716 171.34 171.34 171.34 171.34 +0.01 0 3 +0
Total Volume and Open Interest 772,307 1,769,838 -20,829
Euro-Bobl(EUREX)
Sep19 190716 134.31 134.40 134.26 134.32 +0.02 456,664 1,326,350 -15,767
Dec19 190716 134.55 134.55 134.55 134.55 +0.02 0 52 +0
Mar20 190716 136.12 136.12 136.12 136.12 +0.02 0 3 +0
Total Volume and Open Interest 456,664 1,326,405 -15,767
Euro-Schatz(EUREX)
Sep19 190716 112.25 112.26 112.24 112.25 +0.00 218,590 1,661,249 -44,784
Dec19 190716 112.29 112.29 112.29 112.29 +0.01 0 502 +0
Mar20 190716 112.20 112.20 112.20 112.20 +0.00      
Total Volume and Open Interest 218,590 1,661,751 -44,784
3-Mth Euribor(EUREX)
Sep19 190716 100.460 100.460 100.460 100.460 +0.015 0 2,054 +0
Dec19 190716 100.500 100.500 100.500 100.500 +0.005 0 1,735 +0
Mar20 190716 100.520 100.525 100.520 100.525 +0.015 0 612 +0
Total Volume and Open Interest 0 7,434 +0
Long Gilt(LIFFE)
Sep19 190716 130~25 131~02 130~17 130~18 -0~09 167,791 654,293 -3,567
Dec19 190716 129~20 129~20 129~20 129~20 -0~09 0 100 +0
Total Volume and Open Interest 167,791 654,393 -3,567
3-Mth Short Sterling(LIFFE)
Sep19 190716 99.25 99.27 99.25 99.26 +0.01 54,588 631,860 -3,475
Dec19 190716 99.25 99.29 99.25 99.28 +0.01 52,454 664,231 +2,928
Mar20 190716 99.32 99.36 99.32 99.34 +0.01 71,839 497,650 +5,537
Jun20 190716 99.35 99.38 99.33 99.35 -0.00 54,716 467,386 +7,861
Sep20 190716 99.34 99.37 99.32 99.34 -0.01 78,779 507,059 -3,083
Dec20 190716 99.30 99.33 99.28 99.29 -0.01 68,046 370,457 +551
Total Volume and Open Interest 673,021 4,099,062 +1,280
3-Mth Euribor(LIFFE)
Sep19 190716 100.450 100.460 100.450 100.455 +0.005 35,388 615,057 -2,764
Dec19 190716 100.495 100.505 100.490 100.500 +0.010 34,186 581,921 -144
Mar20 190716 100.515 100.525 100.510 100.520 +0.005 43,451 428,070 -6,730
Total Volume and Open Interest 748,885 4,517,839 +25,012
3-Mth Aus T-Bills(SFE)
Sep19 190716 98.87 98.90 98.87 98.90 +0.02 12,274 245,130 -1,452
Dec19 190716 98.95 98.98 98.95 98.98 +0.02 22,410 376,558 +4,951
Mar20 190716 99.03 99.07 99.03 99.06 +0.02 13,036 279,411 +1,250
Jun20 190716 99.04 99.08 99.04 99.08 +0.03 11,008 233,525 +2,715
Sep20 190716 99.02 99.06 99.02 99.05 +0.03 6,635 154,617 +2,646
Dec20 190716 98.99 99.03 98.99 99.02 +0.02 6,336 113,454 +1,544
Mar21 190716 98.98 99.01 98.98 99.01 +0.03 3,908 62,267 -804
Jun21 190716 98.96 99.00 98.96 98.99 +0.03 1,808 30,025 +999
Sep21 190716 98.94 98.97 98.94 98.97 +0.04 23 2,442 +10
Dec21 190716 98.92 98.92 98.92 98.92 +0.04 0 3,230 +0
Total Volume and Open Interest 77,438 1,501,714 +11,859
10-Year Aus T-Bonds(SFE)
Sep19 190716 98.54 98.61 98.54 98.59 +0.05 225,201 1,367,767 +36,246
Dec19 190716 98.59 98.59 98.59 98.59 +0.05 10 189 +5
Total Volume and Open Interest 225,211 1,367,956 +36,251
3-Year Aus T-Bonds(SFE)
Sep19 190716 99.02 99.07 99.02 99.06 +0.03 245,802 1,376,541 +71,220
Dec19 190716 99.09 99.09 99.09 99.09 +0.03      
Total Volume and Open Interest 245,802 1,376,541 +71,220
Gold(CMX)
Aug19 190716 1416.4 1420.0 1402.1 1411.2 -2.3 284,967 330,688 -9,133
Oct19 190716 1422.6 1426.1 1408.8 1417.6 -2.3 2,030 19,348 +589
Dec19 190716 1428.8 1432.4 1415.0 1423.6 -2.5 31,097 176,883 +12,570
Feb20 190716 1434.4 1435.3 1421.6 1429.6 -2.6 3,738 42,641 +2,059
Apr20 190716 1438.5 1441.0 1433.7 1434.7 -2.4 665 15,434 +311
Jun20 190716 1445.3 1445.3 1437.7 1439.3 -2.2 936 12,564 +265
Aug20 190716 1441.5 1446.8 1437.4 1443.7 -2.1 28 1,134 +4
Oct20 190716 1447.4 1447.4 1447.4 1447.4 -2.1 0 112 +0
Dec20 190716 1453.4 1453.4 1450.2 1450.2 -2.1 54 2,376 +12
Feb21 190716 1455.7 1455.7 1450.6 1453.7 -2.1 0 21 +0
Apr21 190716 1456.6 1456.6 1456.6 1456.6 -1.8      
Jun21 190716 1460.1 1460.1 1460.1 1460.1 -1.7 0 298 +0
Total Volume and Open Interest 324,238 602,567 +7,072
Silver(CMX)
Jul19 190716 1529.5 1564.5 1529.5 1560.0 +31.0 7 533 -17
Sep19 190716 1541.5 1573.5 1534.0 1567.8 +31.3 49,158 150,161 -1,352
Dec19 190716 1556.5 1585.0 1546.0 1579.5 +31.3 2,491 40,228 -100
Mar20 190716 1567.5 1594.5 1557.5 1591.0 +31.4 1,310 21,262 +725
May20 190716 1596.5 1597.3 1596.5 1597.3 +31.3 77 3,029 +41
Jul20 190716 1608.5 1608.5 1600.0 1603.6 +31.3 115 1,399 -28
Sep20 190716 1610.4 1610.4 1610.4 1610.4 +32.0 0 62 +0
Total Volume and Open Interest 53,279 218,418 -742
Platinum(NYMEX)
Jul19 190716 840.7 844.7 840.7 841.5 +2.0 0 55 +0
Oct19 190716 847.8 855.3 840.4 846.9 +1.7 12,772 73,615 -403
Jan20 190716 847.0 860.0 846.0 851.8 +1.7 247 2,688 +9
Apr20 190716 854.9 856.8 854.9 856.8 +1.6 0 623 +0
Total Volume and Open Interest 13,029 77,077 -387
Palladium(NYMEX)
Sep19 190716 1562.40 1564.80 1502.50 1516.30 -46.60 3,658 22,816 -80
Dec19 190716 1559.10 1562.00 1511.60 1514.50 -46.10 115 2,214 +50
Mar20 190716 1510.50 1510.50 1510.50 1510.50 -45.10 0 186 +0
Total Volume and Open Interest 3,773 25,219 -30
Copper(CMX)
Jul19 190716 270.70 272.75 269.35 269.35 -1.40 728 2,036 +127
Sep19 190716 271.50 273.55 269.40 270.00 -1.10 57,604 158,020 +119
Dec19 190716 271.90 274.00 270.00 270.60 -1.05 11,734 57,117 +3,111
Mar20 190716 272.10 274.75 270.95 271.35 -1.00 5,725 31,617 +1,261
May20 190716 274.00 274.55 272.05 272.05 -1.05 164 2,674 -15
Total Volume and Open Interest 77,252 268,452 +4,270
E-mini DJIA Index(CBOT)
Sep19 190716 27346 27396 27280 27328 -14 146,908 93,345 +5,173
Dec19 190716 27320 27375 27275 27318 -15 150 344 +9
Mar20 190716 27341 27341 27341 27341 -7 0 2 +0
Jun20 190716 27342 27342 27342 27342 -7      
Total Volume and Open Interest 147,058 93,691 +5,182
S & P 500(CME)
Sep19 190716 3016.90 3021.50 3007.00 3007.00 -10.30 529 29,550 +2,778
Dec19 190716 3009.60 3009.60 3009.60 3009.60 -10.10 0 7 +0
Mar20 190716 3013.60 3013.60 3013.60 3013.60 -10.00      
Jun20 190716 3014.60 3014.60 3014.60 3014.60 -9.10      
Total Volume and Open Interest 529 29,557 +2,778
S & P 500 E-Mini(CME)
Sep19 190716 3017.25 3021.75 3004.50 3007.00 -10.25 969,956 2,604,976 +13,323
Dec19 190716 3019.25 3023.00 3007.00 3009.50 -10.25 3,974 31,977 +1,908
Mar20 190716 3024.00 3024.00 3013.50 3013.50 -10.00 539 4,282 +288
Jun20 190716 3014.50 3014.60 3014.50 3014.50 -9.25 3 1,464 +0
Total Volume and Open Interest 974,472 2,642,699 +15,519
NASDAQ 100 E-Mini(CME)
Sep19 190716 7982.75 8001.50 7924.00 7942.75 -44.00 299,817 213,028 +2,697
Dec19 190716 8018.25 8020.75 7949.25 7965.25 -43.75 412 921 +56
Mar20 190716 7990.25 8035.75 7976.75 7990.25 -43.75 0 29 +0
Total Volume and Open Interest 300,229 213,986 +2,753
S&P Midcap 400(CME) e-Mini
Sep19 190716 1954.00 1961.60 1945.00 1954.60 +0.70 12,141 65,059 +1,118
Dec19 190716 1957.30 1961.10 1949.10 1957.30 +0.70 0 103 +0
Mar20 190716 1962.40 1962.40 1962.40 1962.40 +0.80      
Total Volume and Open Interest 12,141 65,162 +1,118
Volatility Index(CBOE)
Jul19 190716 12.95 13.15 12.45 12.78 -0.10 57,922 56,339 -13,601
Aug19 190716 15.25 15.36 14.90 15.33 +0.10 69,794 239,723 +17,390
Sep19 190716 16.05 16.25 15.87 16.18 +0.16 25,618 46,289 +3,602
Oct19 190716 16.40 16.63 16.31 16.63 +0.20 11,685 33,945 +198
Total Volume and Open Interest 175,062 444,020 +9,508
S & P 600(CME)
Sep19 190716 948.80 948.80 948.80 948.80 +1.50 0 941 +0
Dec19 190716 949.40 949.40 949.40 949.40 +1.50      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190716 1564.80 1573.70 1558.10 1565.50 +0.40 99,564 425,966 +1,003
Dec19 190716 1566.40 1567.90 1566.40 1567.90 +0.50 1 148 -1
Mar20 190716 1572.60 1572.60 1572.60 1572.60 +0.80      
Total Volume and Open Interest 99,565 426,114 +1,002
Nikkei 225(CME)
Sep19 190716 21575 21630 21445 21485 -115 4,564 26,708 -57
Dec19 190716 21450 21450 21320 21355 -115 1,115 1,111 +1,099
Total Volume and Open Interest 5,679 27,819 +1,042
Nikkei 225(SGX)
Sep19 190715 21605 21645 21510 21615 -10 68,410 130,609 +901
Dec19 190715 21455 21455 21455 21455 -15 0 4,806 +0
Mar20 190715 21410 21410 21410 21410 +20 0 400 +0
Total Volume and Open Interest 59,668 161,045 +2,886
Nikkei 225 Mini(JPX)
Sep19 190712 21595 21685 21535 21630 +30 567,541 336,757 -11,938
Dec19 190712 21425 21500 21360 21460 +30 6,170 7,363 +122
Mar20 190712 21350 21415 21280 21380 +30 81 1,819 +10
Total Volume and Open Interest 624,981 458,054 +17,716
Nikkei 225(JPX)
Sep19 190712 21600 21690 21530 21630 +30 40,543 221,303 -3,719
Dec19 190712 21410 21500 21370 21460 +30 355 36,341 -15
Mar20 190712 21350 21400 21340 21380 +30 8 7,914 +6
Total Volume and Open Interest 40,910 339,018 -3,731
Nikkei 225(CME) Yen
Sep19 190716 21570 21620 21435 21475 -120 22,681 53,549 -892
Dec19 190716 21315 21315 21300 21300 -120 1,114 1,103 +1,098
Mar20 190716 21345 21345 21345 21345 -135      
Total Volume and Open Interest 23,805 54,655 +208
Nikkei 225(CME) e-Mini Yen
Sep19 190716 21480 21480 21475 21480 -120      
Dec19 190716 21300 21300 21300 21300 -120      
Mar20 190716 21350 21350 21345 21350 -130      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190716 5577.5 5627.0 5571.5 5614.0 +36.0 56,457 350,655 +21,326
Aug19 190716 5572.5 5625.0 5569.0 5611.5 +36.0 281 84,535 +80,597
Sep19 190716 5576.0 5621.5 5569.0 5609.5 +35.5 206 22,184 +262
Total Volume and Open Interest 56,944 522,884 +102,185
Hang Seng Index(HKFE)
Jul19 190716 28530 28661 28474 28622 +99 176,943 101,530 -612
Aug19 190716 28493 28628 28450 28591 +102 347 1,632 +115
Sep19 190716 28385 28544 28375 28509 +101 1,193 12,983 +16
Total Volume and Open Interest 178,570 128,276 -479
DAX(EUREX)
Sep19 190716 12400.0 12454.5 12353.0 12414.5 +28.5 94,059 112,156 -5,339
Dec19 190716 12363.0 12430.5 12362.0 12397.0 +29.0 77 1,232 +11
Mar20 190716 12383.0 12383.0 12383.0 12383.0 +28.5 17 20 +17
Total Volume and Open Interest 94,153 113,408 -5,311
Mini-DAX(EUREX)
Sep19 190716 12399.0 12454.0 12353.0 12414.5 +28.5 28,427 11,384 -241
Dec19 190716 12376.0 12428.0 12345.0 12397.0 +29.0 30 242 -2
Mar20 190716 12383.0 12383.0 12383.0 12383.0 +28.5 0 3 +0
Total Volume and Open Interest 28,457 11,629 -243
DJ EuroSTOXX 50(EUREX)
Sep19 190716 3499 3524 3490 3512 +12 553,455 3,798,696 -41,915
Dec19 190716 3476 3505 3476 3495 +12 9 283,648 -8
Mar20 190716 3483 3483 3479 3479 +12 1 516 +1
Total Volume and Open Interest 553,465 4,108,139 -41,922
Swiss Market Index(EUREX)
Sep19 190716 9781 9850 9775 9840 +32 37,151 188,745 +1,821
Dec19 190716 9783 9822 9780 9817 +32 57 950 +12
Mar20 190716 9705 9705 9705 9705 +31 0 72 +0
Total Volume and Open Interest 37,208 189,767 +1,833
FT-SE 100(EURONEXT)
Sep19 190716 7473.00 7525.50 7462.00 7511.00 +32.50 62,516 779,653 -629
Dec19 190716 7461.50 7473.00 7461.50 7473.00 +32.50 0 4,343 +0
Mar20 190716 7405.50 7405.50 7405.50 7405.50 +32.50 0 1 +0
Total Volume and Open Interest 62,516 783,997 -629
SPI 200(SFE)
Sep19 190716 6602.0 6618.0 6573.0 6582.0 -15.0 27,998 401,019 +2,654
Dec19 190716 6576.0 6576.0 6565.0 6565.0 -15.0 22 2,702 +13
Mar20 190716 6517.0 6517.0 6517.0 6517.0 -15.0      
Total Volume and Open Interest 28,040 406,066 +2,687
FTSE MIB(ISE)
Sep19 190716 22095.00 22205.00 22010.00 22132.00 +13.00 16,763 103,345 +862
Dec19 190716 21995.00 22055.00 21880.00 21990.00 +8.00 41 550 +10
Mar20 190716 21880.00 21880.00 21880.00 21880.00 +10.00 0 14 +0
Total Volume and Open Interest 16,804 103,909 +872
KOSPI 200(KFE)
Sep19 190716 274.90 274.95 274.70 274.70 +1.20 178,927 292,912 -2,050
Dec19 190716 274.90 274.95 274.90 274.95 +1.25 255 44,778 -3
Mar20 190716 270.80 271.80 270.30 270.45 -0.25 16 2,579 +14
Total Volume and Open Interest 179,198 371,948 -2,039
GSCI(CME)
Aug19 190716 431.50 431.50 420.40 422.90 -7.75 2,529 13,023 +2,521
Sep19 190716 424.10 424.10 424.10 424.10 -7.75      
Oct19 190716 416.20 416.20 416.20 416.20        
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

Newsflash