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 Thu August 01, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190801 862.75 863.75 842.25 847.00 -17.00 52,783 7,070 -14,554
Sep19 190801 867.75 869.25 847.25 852.75 -16.25 44,781 68,669 +3,384
Nov19 190801 880.75 882.00 860.00 865.25 -16.25 104,145 328,991 +8,854
Jan20 190801 894.00 895.25 873.75 878.75 -16.25 16,440 85,611 +2,111
Mar20 190801 907.25 908.50 886.75 891.75 -16.75 6,793 55,953 -475
May20 190801 918.25 920.25 899.25 903.50 -17.00 3,332 20,832 +593
Jul20 190801 931.25 931.50 910.50 915.25 -16.50 4,892 21,598 +45
Aug20 190801 930.00 930.00 916.00 919.25 -16.25 118 1,458 +19
Sep20 190801 927.75 928.00 917.25 920.50 -15.25 64 618 +8
Nov20 190801 938.75 940.00 923.00 928.00 -12.25 2,935 14,568 +202
Jan21 190801 945.75 945.75 931.75 936.50 -10.25 0 233 +0
Mar21 190801 943.50 943.50 937.00 941.00 -10.00 0 57 +0
May21 190801 947.50 947.50 944.25 947.50 -9.75 0 38 +0
Jul21 190801 954.75 954.75 950.75 954.75 -9.50 0 45 +0
Total Volume and Open Interest 236,285 605,996 +189
Soybean Meal(CBOT)
Aug19 190801 297.90 298.20 291.80 293.20 -5.00 30,207 5,229 -7,764
Sep19 190801 300.40 300.60 293.30 295.10 -5.40 41,050 70,880 +4,891
Oct19 190801 302.10 302.20 294.90 296.70 -5.40 9,837 36,580 -664
Dec19 190801 305.00 305.40 297.80 299.70 -5.70 36,289 187,704 +2,567
Jan20 190801 307.00 307.10 299.70 301.60 -5.70 2,148 41,715 +322
Mar20 190801 310.50 310.50 303.00 305.00 -5.60 2,434 45,608 -200
May20 190801 313.70 314.20 307.20 309.10 -5.40 1,263 15,606 +234
Jul20 190801 317.70 317.80 311.40 313.10 -5.10 902 10,618 +168
Aug20 190801 317.70 317.70 312.90 314.40 -4.90 175 4,026 -11
Sep20 190801 319.00 319.00 313.90 315.50 -4.70 133 2,809 +24
Total Volume and Open Interest 124,658 430,142 -340
Soybean Oil(CBOT)
Aug19 190801 27.78 28.04 27.50 27.68 -0.07 38,095 4,753 -6,931
Sep19 190801 27.92 28.20 27.60 27.80 -0.08 39,497 57,766 -1,617
Oct19 190801 28.01 28.32 27.74 27.92 -0.08 5,167 23,097 +226
Dec19 190801 28.28 28.56 27.97 28.16 -0.07 45,393 207,017 -2,475
Jan20 190801 28.49 28.80 28.22 28.41 -0.07 3,694 49,543 +213
Mar20 190801 28.77 29.08 28.50 28.68 -0.08 2,572 44,671 +208
May20 190801 29.09 29.41 28.83 29.01 -0.08 1,633 17,639 +358
Jul20 190801 29.54 29.74 29.20 29.33 -0.09 1,062 14,274 +44
Aug20 190801 29.61 29.84 29.36 29.46 -0.07 214 2,155 +35
Sep20 190801 29.79 29.97 29.47 29.57 -0.07 239 2,241 +34
Total Volume and Open Interest 138,480 431,186 -9,873
Canola(WCE)
Nov19 190801 443.3 445.0 440.0 442.0 -1.5 7,864 117,680 -1,719
Jan20 190801 451.0 452.6 447.6 449.8 -1.3 2,983 25,996 +1,208
Mar20 190801 458.1 459.6 454.7 456.7 -1.5 720 4,263 -82
May20 190801 463.5 465.9 460.9 462.9 -1.0 171 1,442 +14
Jul20 190801 469.1 470.6 466.7 468.2 -0.8 82 2,081 +35
Total Volume and Open Interest 11,861 152,313 -513
Corn(CBOT)
Sep19 190801 401.75 403.00 387.25 392.75 -7.50 81,026 494,867 +826
Dec19 190801 411.25 412.25 397.25 402.50 -7.50 134,937 749,966 -2,421
Mar20 190801 421.50 422.75 408.00 413.25 -7.25 25,331 235,311 +2,140
May20 190801 427.50 428.00 414.50 419.75 -6.25 5,987 59,866 +307
Jul20 190801 431.25 432.25 419.50 424.50 -5.75 10,181 110,529 +1,553
Sep20 190801 417.00 417.00 409.75 412.50 -3.25 1,602 25,050 +381
Dec20 190801 410.75 412.25 406.75 408.75 -2.50 9,853 96,296 +2,501
Mar21 190801 421.50 421.50 417.25 419.50 -1.25 83 3,473 +17
May21 190801 426.00 426.75 424.00 425.75 -0.75 11 634 +3
Jul21 190801 430.50 431.50 428.00 429.75 -0.75 23 1,856 +16
Total Volume and Open Interest 269,176 1,781,850 +5,375
Wheat(CBOT)
Sep19 190801 486.75 488.50 471.75 475.75 -11.50 47,667 168,049 -367
Dec19 190801 493.00 494.00 476.50 480.75 -12.50 25,586 120,148 +438
Mar20 190801 503.75 504.25 487.50 491.75 -12.50 6,029 46,315 -529
May20 190801 510.00 510.25 494.25 497.75 -13.00 1,859 11,295 +164
Jul20 190801 515.00 515.00 497.50 501.00 -13.25 1,215 22,280 +321
Sep20 190801 521.50 521.50 505.50 509.00 -12.50 115 3,075 +6
Total Volume and Open Interest 82,667 379,136 +35
Wheat(KCBT)
Sep19 190801 422.75 425.50 410.75 415.75 -7.00 25,887 149,511 -701
Dec19 190801 440.50 443.00 428.00 433.25 -7.25 15,358 83,558 +3,555
Mar20 190801 457.75 459.50 445.25 450.50 -6.75 4,520 30,014 -569
May20 190801 470.00 471.00 457.25 462.25 -6.75 1,262 10,369 +171
Jul20 190801 474.75 477.00 464.25 468.00 -6.75 707 9,427 +36
Sep20 190801 487.25 489.00 477.75 480.75 -6.25 35 2,797 +28
Dec20 190801 508.75 508.75 498.75 500.75 -6.50 4 1,887 +0
Total Volume and Open Interest 47,773 287,743 +2,520
Wheat(MGE)
Sep19 190801 519.00 521.50 513.75 518.50 -1.00 4,076 27,411 -287
Dec19 190801 532.25 534.75 528.00 532.25 -1.00 2,038 21,093 +592
Mar20 190801 548.00 548.25 543.25 547.00 -0.75 273 7,074 -41
May20 190801 556.25 556.25 553.50 556.00 -0.50 141 2,846 +9
Jul20 190801 565.00 565.25 563.00 565.25 -0.25 37 899 +17
Sep20 190801 572.00 572.75 570.75 572.75 -0.50 0 1,233 +0
Total Volume and Open Interest 6,565 60,690 +290
Oats(CBOT)
Sep19 190801 257.00 261.00 257.00 258.50 +2.50 162 925 -101
Dec19 190801 263.25 267.75 263.25 265.25 +1.50 357 3,595 +82
Mar20 190801 270.00 270.50 268.25 269.50 +0.75 19 213 +17
May20 190801 269.00 269.00 269.00 269.00 +0.75 0 1 +0
Total Volume and Open Interest 538 4,734 -2
Rough Rice(CBOT)
Sep19 190801 11.93 12.00 11.86 11.95 +0.01 824 7,575 -71
Nov19 190801 12.14 12.20 12.07 12.17 +0.02 349 1,243 +169
Jan20 190801 12.27 12.31 12.26 12.31 +0.01 25 32 +11
Mar20 190801 12.39 12.39 12.39 12.39 +0.02 46 33 +33
Total Volume and Open Interest 1,244 8,883 +142
Live Cattle(CME)
Aug19 190801 107.135 108.930 106.900 107.885 +0.985 11,083 31,314 -3,051
Oct19 190801 107.800 109.730 107.550 108.730 +1.080 24,382 156,205 +1,178
Dec19 190801 112.250 113.850 111.950 112.850 +0.620 10,912 63,712 +1,327
Feb20 190801 116.300 117.535 115.950 116.700 +0.350 6,697 39,878 +1,074
Apr20 190801 118.135 119.100 117.480 118.450 +0.315 3,320 16,326 +318
Jun20 190801 111.250 112.230 110.635 111.650 +0.220 893 9,801 +61
Total Volume and Open Interest 57,625 320,726 +1,054
Feeder Cattle(CME)
Aug19 190801 141.200 143.130 140.050 141.235 -0.300 2,821 8,949 -883
Sep19 190801 142.035 143.380 139.900 141.535 -0.915 5,474 13,972 +21
Oct19 190801 141.900 143.250 140.035 141.535 -1.015 4,206 9,366 +548
Nov19 190801 142.250 143.235 140.200 141.685 -0.850 1,692 5,203 +211
Jan20 190801 140.150 141.185 138.300 139.830 -0.470 950 6,492 +124
Mar20 190801 138.785 139.950 137.185 138.650 -0.180 270 2,663 +87
Apr20 190801 140.330 140.450 138.000 139.535 +0.100 84 296 +26
Total Volume and Open Interest 15,519 47,058 +148
Lean Hogs(CME)
Aug19 190801 79.330 80.300 76.500 76.800 -2.530 11,250 20,796 -804
Oct19 190801 70.830 70.830 66.800 67.475 -3.525 28,211 101,752 -706
Dec19 190801 69.850 69.950 65.785 66.250 -4.035 12,341 62,596 -761
Feb20 190801 74.500 74.500 70.750 71.180 -3.570 5,579 44,230 -53
Apr20 190801 78.600 79.000 75.230 75.930 -2.770 2,975 30,983 -210
May20 190801 82.080 84.000 80.750 82.500 -0.885 43 650 +22
Jun20 190801 86.550 87.050 84.000 84.285 -2.295 1,576 14,889 -57
Jul20 190801 86.000 86.700 83.785 84.135 -2.265 278 3,515 -36
Total Volume and Open Interest 63,032 283,482 -2,423
Class III Milk(CME)
Aug19 190801 17.24 17.31 17.15 17.22 -0.03 332 3,411 -4
Sep19 190801 17.67 17.71 17.58 17.68 unch 249 3,217 +13
Oct19 190801 17.61 17.69 17.58 17.61 -0.04 187 2,534 -25
Nov19 190801 17.42 17.48 17.39 17.39 -0.07 187 2,197 +2
Dec19 190801 17.14 17.14 16.98 16.98 -0.06 101 1,994 +2
Jan20 190801 16.58 16.62 16.54 16.62 -0.10 24 863 +17
Feb20 190801 16.51 16.54 16.44 16.50 -0.10 42 692 +27
Mar20 190801 16.62 16.62 16.50 16.50 -0.10 43 699 +13
Apr20 190801 16.60 16.66 16.60 16.64 -0.05 45 443 +26
May20 190801 16.74 16.75 16.69 16.69 -0.06 46 496 +19
Jun20 190801 16.88 16.89 16.78 16.78 -0.07 35 529 +19
Jul20 190801 16.86 16.91 16.86 16.86 -0.15 10 227 +4
Aug20 190801 17.13 17.13 17.13 17.13 -0.01 9 169 +7
Total Volume and Open Interest 1,346 18,015 -3,791
Cocoa(ICE)
Sep19 190801 2338 2366 2313 2329 -16 14,389 81,123 -2,888
Dec19 190801 2395 2411 2367 2377 -23 10,525 80,730 +1,552
Mar20 190801 2409 2430 2388 2398 -18 3,650 46,940 +344
May20 190801 2408 2433 2391 2402 -15 1,429 24,807 +206
Jul20 190801 2405 2424 2386 2398 -16 391 10,742 -55
Sep20 190801 2401 2417 2381 2392 -18 58 7,374 +21
Dec20 190801 2385 2397 2363 2374 -19 13 21,224 +9
Total Volume and Open Interest 30,467 279,882 -817
Coffee "C"(ICE)
Sep19 190801 97.85 98.45 96.40 97.25 -2.40 19,260 111,507 +620
Dec19 190801 101.65 102.10 100.00 100.80 -2.50 13,268 75,483 +3,383
Mar20 190801 105.50 105.75 103.80 104.50 -2.55 5,448 36,115 +236
May20 190801 107.85 108.10 106.10 106.85 -2.55 4,854 25,208 +413
Jul20 190801 110.00 110.25 108.25 109.00 -2.55 3,740 8,476 +127
Sep20 190801 112.15 112.25 110.35 111.10 -2.55 1,426 7,252 +352
Total Volume and Open Interest 49,085 280,431 +5,320
Orange Juice(ICE)
Sep19 190801 103.45 103.45 100.25 100.70 -2.75 635 14,490 -200
Nov19 190801 106.05 106.05 103.40 103.85 -2.30 169 2,699 +109
Jan20 190801 109.20 109.20 106.50 106.80 -2.55 9 1,000 +0
Mar20 190801 110.40 110.40 109.80 110.05 -2.30 3 462 +2
May20 190801 113.65 113.65 113.05 113.30 -2.05 0 454 +0
Jul20 190801 116.80 116.80 116.25 116.50 -1.65 0 223 +0
Total Volume and Open Interest 816 19,461 -89
Sugar #11(ICE)
Oct19 190801 12.16 12.22 12.01 12.12 -0.09 43,802 494,561 +1,303
Mar20 190801 13.20 13.20 13.02 13.14 -0.06 19,114 265,872 +328
May20 190801 13.33 13.33 13.15 13.28 -0.05 4,628 64,378 +698
Jul20 190801 13.45 13.45 13.29 13.40 -0.07 3,348 52,018 +127
Oct20 190801 13.66 13.66 13.51 13.61 -0.07 1,361 40,002 +294
Mar21 190801 14.20 14.20 14.04 14.16 -0.06 984 23,413 +397
May21 190801 14.18 14.18 14.16 14.16 -0.06 415 3,833 +12
Jul21 190801 14.16 14.16 14.16 14.16 -0.06 208 3,463 +150
Total Volume and Open Interest 73,907 949,627 +3,310
London Cocoa(LCE)
Sep19 190801 1825 1854 1819 1823 -2 5,107 79,296 -843
Dec19 190801 1871 1892 1862 1866 -3 5,006 75,191 +1,094
Mar20 190801 1867 1888 1862 1865 -2 3,114 65,028 +1,057
May20 190801 1853 1880 1853 1861 unch 1,100 30,020 +351
Jul20 190801 1861 1871 1848 1853 +1 1,082 21,212 -87
Sep20 190801 1853 1860 1838 1843 unch 1,349 18,489 -146
Dec20 190801 1835 1844 1820 1827 +2 600 16,736 +461
Total Volume and Open Interest 17,943 311,811 +2,039
London Sugar(LCE)
Oct19 190801 324.00 326.90 322.10 325.60 +1.60 4,439 54,997 -637
Dec19 190801 333.00 335.70 331.60 334.60 +1.10 2,232 25,106 +346
Mar20 190801 344.30 346.60 343.10 345.50 +0.40 989 16,704 +305
May20 190801 351.60 353.50 350.40 352.00 -0.20 233 5,088 +130
Aug20 190801 360.40 361.00 357.40 359.30 -0.60 87 2,683 -21
Total Volume and Open Interest 8,010 105,933 +114
Cotton(ICE)
Oct19 190801 64.02 64.02 61.61 61.84 -1.38 6 237 -1
Dec19 190801 63.75 63.90 62.25 62.37 -1.47 12,000 137,082 +585
Mar20 190801 64.75 64.90 63.43 63.56 -1.12 2,064 36,286 +107
May20 190801 65.57 65.80 64.56 64.67 -0.85 376 4,678 -35
Jul20 190801 66.19 66.54 65.50 65.63 -0.50 240 5,005 +17
Oct20 190801 64.82 64.82 64.82 64.82 -0.43      
Total Volume and Open Interest 15,016 196,861 +747
Lumber(CME)
Sep19 190801 342.4 362.9 340.5 362.9 +19.0 584 2,033 -117
Nov19 190801 341.6 363.4 341.2 363.4 +19.0 199 575 +82
Jan20 190801 366.3 368.3 366.3 368.3 +19.0 5 44 -2
Mar20 190801 374.1 374.1 374.1 374.1 +19.0 0 1 +0
Total Volume and Open Interest 788 2,654 -37
Crude Oil(NYM)
Sep19 190801 57.85 57.99 53.59 53.95 -4.63 547,401 406,009 -5,786
Oct19 190801 57.96 58.05 53.67 54.01 -4.62 106,375 197,078 +10,126
Nov19 190801 57.93 58.04 53.70 54.03 -4.58 66,346 145,493 +4,024
Dec19 190801 57.82 57.94 53.61 53.95 -4.55 79,153 285,391 -4,405
Jan20 190801 57.64 57.74 53.48 53.81 -4.51 19,887 120,366 +1,825
Feb20 190801 57.12 57.42 53.32 53.63 -4.45 7,073 52,246 -291
Mar20 190801 56.84 57.19 53.13 53.42 -4.36 13,212 57,284 -36
Apr20 190801 56.74 56.92 52.99 53.20 -4.27 3,226 40,903 +604
May20 190801 56.52 56.62 52.72 52.96 -4.19 3,801 43,743 +566
Jun20 190801 55.99 56.39 52.37 52.73 -4.09 21,512 148,389 +1,682
Jul20 190801 55.90 55.90 52.21 52.50 -3.99 1,932 33,341 +132
Aug20 190801 55.52 55.52 52.28 52.28 -3.91 1,224 25,165 +314
Sep20 190801 52.08 52.08 52.08 52.08 -3.83 3,596 44,347 -193
Oct20 190801 51.89 51.89 51.89 51.89 -3.76 1,512 29,038 +386
Nov20 190801 51.73 51.73 51.73 51.73 -3.69 1,138 23,027 -36
Dec20 190801 54.69 54.92 51.20 51.60 -3.61 26,862 162,583 +1,148
Total Volume and Open Interest 924,067 2,069,072 +7,789
e-miNY Crude Oil(NYM)
Sep19 190801 57.875 58.000 53.600 53.950 -4.625 20,358 1,945 -43
Oct19 190801 58.000 58.025 53.700 54.000 -4.625 547 535 +34
Nov19 190801 57.950 57.950 53.850 54.025 -4.575 16 471 -1
Dec19 190801 57.575 57.975 53.700 53.950 -4.550 37 265 -14
Jan20 190801 54.000 54.100 53.800 53.800 -4.525 0 106 +0
Feb20 190801 56.125 56.125 53.625 53.625 -4.450 0 73 +0
Mar20 190801 56.275 56.275 53.425 53.425 -4.350 1 65 +0
Apr20 190801 56.000 56.100 53.200 53.200 -4.275 3 141 +0
May20 190801 56.200 56.200 52.950 52.950 -4.200 5 146 +2
Jun20 190801 52.725 52.725 52.725 52.725 -4.100 3 9 +1
Total Volume and Open Interest 20,971 3,827 -21
NY Harbor ULSD(NYM)
Sep19 190801 195.37 195.81 184.18 185.29 -11.78 61,183 140,609 +3,502
Oct19 190801 195.99 196.48 184.85 185.95 -11.77 22,567 73,896 +913
Nov19 190801 196.28 196.70 185.22 186.26 -11.73 9,814 43,321 +95
Dec19 190801 196.47 196.72 185.24 186.31 -11.70 11,245 48,636 -1,498
Jan20 190801 196.17 196.48 185.25 186.29 -11.63 8,259 34,073 +299
Feb20 190801 195.02 195.80 184.72 185.75 -11.43 3,526 17,498 -27
Mar20 190801 193.86 193.86 183.70 184.71 -11.16 2,620 15,639 +704
Apr20 190801 192.39 192.39 182.42 183.30 -10.95 1,195 6,262 -34
May20 190801 191.30 191.30 181.77 182.26 -10.84 652 3,652 -20
Jun20 190801 190.50 190.50 180.68 181.54 -10.76 2,112 19,039 -204
Jul20 190801 190.35 190.35 181.54 181.55 -10.65 172 2,507 +6
Aug20 190801 182.40 182.40 181.65 181.71 -10.55 105 1,893 +53
Sep20 190801 181.95 181.95 181.95 181.95 -10.46 60 2,095 +26
Oct20 190801 183.65 183.65 182.10 182.10 -10.36 38 1,797 +16
Total Volume and Open Interest 141,500 433,032 -5,353
RBOB Gasoline(NYM)
Sep19 190801 184.52 184.71 173.39 174.99 -11.29 70,741 129,663 +1,226
Oct19 190801 168.77 169.08 158.00 159.53 -11.10 34,707 78,999 +617
Nov19 190801 165.08 165.08 154.19 155.68 -11.14 13,229 47,641 +652
Dec19 190801 161.20 162.10 151.37 152.91 -11.06 9,773 45,196 +818
Jan20 190801 160.84 160.90 150.54 152.10 -10.89 3,401 31,480 +16
Feb20 190801 161.01 161.01 151.17 152.43 -10.79 1,238 9,617 +88
Mar20 190801 162.27 162.27 152.07 153.69 -10.69 884 12,245 +25
Apr20 190801 179.47 179.61 169.35 171.05 -10.49 598 5,885 -4
May20 190801 180.09 180.09 170.32 171.64 -10.38 378 2,562 +21
Jun20 190801 178.33 179.28 169.11 170.84 -10.28 654 7,786 +26
Total Volume and Open Interest 158,210 385,768 -6,327
e-miNY RBOB Gasoline(NYM)
Sep19 190801 178.20 178.20 174.99 174.99 -11.29      
Oct19 190801 159.53 159.53 159.53 159.53 -11.10      
Nov19 190801 155.68 155.68 155.68 155.68 -11.14      
Dec19 190801 152.91 152.91 152.91 152.91 -11.06      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep19 190801 2.238 2.333 2.165 2.202 -0.031 91,715 472,256 +5,136
Oct19 190801 2.257 2.338 2.177 2.212 -0.038 37,778 177,258 +2,150
Nov19 190801 2.335 2.411 2.260 2.293 -0.037 24,605 133,057 +1,649
Dec19 190801 2.521 2.595 2.457 2.488 -0.032 15,608 123,510 -596
Jan20 190801 2.644 2.706 2.586 2.617 -0.024 19,361 107,779 +33
Feb20 190801 2.614 2.671 2.558 2.589 -0.022 8,548 43,538 -2,943
Mar20 190801 2.540 2.590 2.486 2.514 -0.020 7,934 68,950 +746
Apr20 190801 2.365 2.399 2.323 2.349 -0.011 7,693 45,900 +741
May20 190801 2.355 2.375 2.309 2.335 -0.008 3,475 27,408 +753
Jun20 190801 2.399 2.416 2.356 2.380 -0.008 1,049 12,304 +45
Jul20 190801 2.444 2.462 2.401 2.427 -0.008 1,309 14,981 +233
Aug20 190801 2.455 2.477 2.411 2.438 -0.008 537 15,159 -107
Sep20 190801 2.436 2.460 2.398 2.422 -0.007 512 12,082 -142
Oct20 190801 2.460 2.485 2.422 2.449 -0.006 1,540 25,404 -128
Nov20 190801 2.533 2.539 2.493 2.519 -0.006 367 11,560 -107
Dec20 190801 2.710 2.715 2.662 2.684 -0.005 221 10,357 -5
Total Volume and Open Interest 223,283 1,342,656 +8,066
Brent Crude Oil(ICE)
Oct19 190801 64.09 64.54 60.02 60.50 -4.55 297,357 444,865 +202
Nov19 190801 63.56 64.05 59.51 59.96 -4.59 87,551 236,870 +4,604
Dec19 190801 63.08 63.62 59.05 59.49 -4.59 128,882 312,317 +2,762
Jan20 190801 62.69 63.25 58.71 59.13 -4.56 26,533 145,779 +809
Feb20 190801 62.45 62.98 58.50 58.93 -4.51 18,555 91,887 +1,692
Mar20 190801 62.29 62.82 58.36 58.78 -4.44 20,021 76,432 +1,327
Apr20 190801 62.05 62.54 58.17 58.60 -4.37 7,824 41,763 +56
May20 190801 61.79 62.24 57.98 58.41 -4.31 4,630 41,878 -151
Jun20 190801 61.53 62.13 57.79 58.23 -4.23 35,320 156,707 +793
Jul20 190801 58.03 58.03 58.03 58.03 -4.17 3,962 66,594 +1,499
Aug20 190801 57.85 57.85 57.85 57.85 -4.10 3,285 41,779 +508
Sep20 190801 60.64 61.78 57.68 57.68 -4.02 5,480 37,903 +1,245
Oct20 190801 57.50 57.50 57.50 57.50 -3.94 640 20,366 +76
Nov20 190801 60.70 60.70 57.31 57.31 -3.87 696 17,995 -247
Total Volume and Open Interest 798,887 2,271,297 -8,979
Gas Oil(ICE)
Aug19 190801 595.75 599.25 562.25 586.25 -15.50 40,547 112,097 -3,465
Sep19 190801 598.25 601.00 564.00 588.00 -15.75 62,466 188,935 +5,042
Oct19 190801 599.75 602.50 566.00 589.75 -15.50 32,341 121,938 +1,194
Nov19 190801 597.25 600.00 564.00 587.75 -15.00 18,179 75,195 +1,562
Dec19 190801 593.50 596.50 560.75 584.50 -14.75 44,042 146,258 +4,350
Jan20 190801 593.25 594.25 559.00 582.50 -14.50 10,418 55,551 +696
Feb20 190801 591.25 592.25 557.25 580.75 -14.25 5,324 35,293 +609
Mar20 190801 589.00 589.75 555.50 578.75 -14.00 4,571 37,056 +738
Apr20 190801 586.50 586.75 553.50 576.50 -13.75 2,535 22,150 +416
May20 190801 583.75 585.25 551.75 574.25 -13.75 2,401 25,235 +890
Total Volume and Open Interest 251,144 1,035,007 +13,155
Ethanol(CBOT)
Aug19 190801 1.428 1.449 1.428 1.437 -0.012 51 40 -46
Sep19 190801 1.440 1.456 1.411 1.443 -0.012 145 604 -5
Oct19 190801 1.452 1.452 1.433 1.452 -0.014 6 98 -1
Nov19 190801 1.455 1.455 1.455 1.455 -0.014 0 8 +0
Dec19 190801 1.476 1.476 1.476 1.476 -0.014 0 20 +0
Jan20 190801 1.476 1.476 1.476 1.476 -0.014      
Feb20 190801 1.476 1.476 1.476 1.476 -0.014      
Mar20 190801 1.476 1.476 1.476 1.476 -0.014      
Total Volume and Open Interest 202 770 -52
WTI Crude Oil(ICE)
Sep19 190801 57.69 57.99 53.59 53.95 -4.63 43,457 71,357 -5,329
Oct19 190801 57.67 58.05 53.67 54.01 -4.62 55,178 71,426 +3,717
Nov19 190801 57.61 58.04 53.69 54.03 -4.58 34,835 47,878 -2,241
Dec19 190801 57.56 57.92 53.62 53.95 -4.55 44,048 128,667 +1,812
Jan20 190801 57.33 57.64 53.52 53.81 -4.51 10,271 28,004 -3,162
Feb20 190801 57.09 57.44 53.34 53.63 -4.45 3,116 12,774 -78
Mar20 190801 57.12 57.12 53.15 53.42 -4.36 1,790 18,730 +391
Apr20 190801 56.83 56.83 53.20 53.20 -4.27 292 8,276 +19
May20 190801 55.74 55.74 52.84 52.96 -4.19 934 8,568 +319
Jun20 190801 55.46 55.46 52.59 52.73 -4.09 4,761 60,486 -247
Jul20 190801 52.50 52.50 52.50 52.50 -3.99 1,702 7,293 +72
Aug20 190801 52.28 52.28 52.28 52.28 -3.91 1,628 7,099 +1,158
Sep20 190801 52.08 52.08 52.08 52.08 -3.83 37 11,967 -12
Oct20 190801 51.89 51.89 51.89 51.89 -3.76 6 5,824 -4
Nov20 190801 51.73 51.73 51.73 51.73 -3.69 20 5,249 -14
Dec20 190801 54.01 54.01 51.41 51.60 -3.61 6,594 75,346 +1,683
Total Volume and Open Interest 212,380 654,297 +627
US Dollar Index(ICE)
Sep19 190801 98.365 98.700 98.040 98.145 -0.113 9,353 54,200 +1,051
Dec19 190801 97.960 98.225 97.600 97.675 -0.107 24 1,471 +5
Mar20 190801 97.655 97.655 97.175 97.175 -0.107 0 72 +0
Total Volume and Open Interest 9,377 55,829 +1,056
Australian Dollar(CME)
Sep19 190801 68.53 68.78 68.05 68.15 -0.36 68,073 160,364 +3,043
Dec19 190801 68.74 68.90 68.30 68.32 -0.37 82 960 +26
Mar20 190801 68.86 69.04 68.46 68.46 -0.39 0 26 +0
Total Volume and Open Interest 70,960 162,988 +2,887
British Pound(CME)
Sep19 190801 121.78 121.97 121.04 121.74 -0.14 144,581 271,558 +3,198
Dec19 190801 122.33 122.40 121.55 122.18 -0.19 123 1,689 +24
Mar20 190801 122.33 122.62 122.06 122.62 -0.21 20 219 +20
Total Volume and Open Interest 147,465 275,984 +3,290
Canadian Dollar(CME)
Sep19 190801 75.87 75.92 75.55 75.63 -0.23 48,385 173,450 +258
Dec19 190801 75.96 76.00 75.64 75.71 -0.24 106 6,226 +34
Mar20 190801 75.75 75.97 75.75 75.76 -0.27 5 1,039 +3
Jun20 190801 75.92 76.14 75.78 75.78 -0.27 1 277 +1
Total Volume and Open Interest 48,732 182,478 +381
Japanese Yen(CME)
Sep19 190801 92.23 93.54 91.77 93.44 +1.20 96,028 135,650 +1,936
Dec19 190801 92.88 94.08 92.43 94.03 +1.18 10 464 -2
Mar20 190801 93.13 94.67 93.13 94.67 +1.17 0 141 +0
Total Volume and Open Interest 99,620 138,842 +1,108
Swiss Franc(CME)
Sep19 190801 100.99 101.54 100.64 101.43 +0.35 18,633 57,711 +735
Dec19 190801 102.26 102.27 101.50 102.26 +0.32 3 54 +1
Mar20 190801 103.07 103.07 102.45 103.07 +0.30 0 30 +0
Total Volume and Open Interest 18,637 57,805 +736
EuroFX(CME)
Sep19 190801 111.12 111.35 110.65 111.23 -0.05 133,778 544,444 -4
Dec19 190801 111.94 112.09 111.44 112.00 -0.08 396 5,788 +189
Mar20 190801 112.83 112.83 112.35 112.78 -0.13 11 7,908 -4
Total Volume and Open Interest 134,832 563,024 +111
Mexican Peso(CME)
Aug19 190801 518.88 518.88 518.88 518.88 -2.13      
Sep19 190801 518.00 519.38 514.88 516.50 -2.13 25,946 220,667 -117
Total Volume and Open Interest 25,946 221,211 -117
Brazilian Real(CME)
Sep19 190801 261.90 261.90 258.40 259.45 -3.10 1,886 20,444 +1,186
Oct19 190801 259.30 261.00 257.95 258.90 -3.10 1 14 +1
Nov19 190801 258.35 258.35 257.50 258.35 -2.75      
Dec19 190801 257.85 257.85 257.85 257.85 -2.75      
Total Volume and Open Interest 5,516 31,192 -223
30-Year T-Bonds(CBOT)
Sep19 190801 155~210 158~040 154~310 157~220 +2~030 202,884 922,358 +1,540
Dec19 190801 154~220 157~110 154~090 156~290 +2~020 67 10,737 +14
Mar20 190801 155~290 155~290 155~290 155~290 +2~020      
Total Volume and Open Interest 202,951 933,095 +1,554
10-Year T-Notes(CBOT)
Sep19 190801 127~160 128~260 127~045 128~220 +1~085 1,151,527 3,815,758 +8,711
Dec19 190801 128~000 129~100 127~210 129~065 +1~100 12,472 108,264 +8,860
Mar20 190801 129~065 129~065 129~065 129~065 +1~100      
Total Volume and Open Interest 1,163,999 3,924,022 +17,571
5-Year T-Notes(CBOT)
Sep19 190801 117~200 118~154 117~134 118~124 +0~266 833,409 4,438,962 +75,191
Dec19 190801 117~286 118~264 117~252 118~236 +0~272 41,932 177,800 +27,102
Mar20 190801 118~196 118~196 118~196 118~196 +0~272      
Total Volume and Open Interest 875,341 4,616,762 +102,293
2 Year T-Notes(CBOT)
Sep19 190801 107~072 107~190 107~052 107~167 +0~103 524,677 3,690,769 +83,312
Dec19 190801 107~134 107~241 107~114 107~235 +0~106 23,471 145,595 +14,138
Mar20 190801 107~235 107~235 107~235 107~235 +0~106      
Total Volume and Open Interest 548,148 3,836,364 +97,450
Eurodollars(CME)
Sep19 190801 97.800 97.915 97.780 97.875 +0.090 335,002 1,419,658 +5,953
Dec19 190801 97.875 98.095 97.845 98.025 +0.170 259,153 1,828,416 +13,822
Mar20 190801 98.110 98.315 98.070 98.260 +0.170 199,021 1,202,328 -9,659
Jun20 190801 98.215 98.420 98.170 98.375 +0.185 252,162 1,158,314 -20,809
Sep20 190801 98.285 98.490 98.235 98.460 +0.195 231,432 1,177,923 -23,824
Dec20 190801 98.295 98.495 98.245 98.470 +0.200 259,883 1,178,680 -13,081
Mar21 190801 98.340 98.540 98.295 98.520 +0.200 141,622 915,330 +11,212
Jun21 190801 98.345 98.530 98.290 98.515 +0.195 129,844 837,859 +6,222
Sep21 190801 98.345 98.520 98.295 98.510 +0.190 81,696 572,449 -3,079
Dec21 190801 98.320 98.500 98.275 98.485 +0.185 68,731 583,171 +7,048
Mar22 190801 98.330 98.490 98.275 98.480 +0.175 56,551 481,630 +2,441
Jun22 190801 98.310 98.465 98.260 98.455 +0.170 55,901 330,211 -788
Sep22 190801 98.295 98.445 98.240 98.430 +0.160 34,420 331,541 +2,391
Dec22 190801 98.270 98.420 98.215 98.405 +0.155 35,119 202,471 -1,633
Mar23 190801 98.250 98.405 98.200 98.390 +0.155 19,691 158,472 +570
Jun23 190801 98.230 98.375 98.175 98.360 +0.150 18,829 125,671 -82
Sep23 190801 98.195 98.345 98.145 98.330 +0.145 16,103 104,050 +429
Dec23 190801 98.165 98.310 98.115 98.295 +0.140 17,156 63,274 +1,565
Total Volume and Open Interest 2,375,769 13,236,153 +9,907
Ultra T-Bond(CBOT)
Sep19 190801 177~20 181~03 176~19 180~16 +2~30 89,454 1,154,411 -3,296
Dec19 190801 178~12 181~10 178~12 181~04 +2~31 1,799 4,904 +1,780
Mar20 190801 181~04 181~04 181~04 181~04 +2~31      
Total Volume and Open Interest 91,253 1,159,315 -1,516
Ultra 10-Yr T-Note(CBOT)
Sep19 190801 137~295 139~195 137~135 139~140 +1~190 134,048 772,411 +2,810
Dec19 190801 139~285 140~010 137~280 139~285 +1~205 12 44 +10
Mar20 190801 139~285 139~285 139~285 139~285 +1~205      
Total Volume and Open Interest 134,060 772,455 +2,820
30 Day Federal Funds(CBOT)
Aug19 190801 97.848 97.850 97.845 97.848 unch 174,357 579,138 +457
Sep19 190801 97.905 97.950 97.900 97.940 +0.040 33,325 170,052 -2,362
Oct19 190801 98.015 98.110 98.000 98.095 +0.095 74,987 344,089 -593
Nov19 190801 98.120 98.240 98.100 98.225 +0.115 38,891 209,992 -1,872
Dec19 190801 98.175 98.335 98.155 98.305 +0.145 11,065 98,709 +522
Jan20 190801 98.210 98.405 98.185 98.360 +0.165 29,051 246,420 +4,009
Total Volume and Open Interest 446,609 2,339,759 +5,584
Japanese Govt Bonds(SGX)
Sep19 190801 153.81 153.86 153.50 153.55 -0.27 609 18,003 +50
Dec19 190801 153.55 153.55 153.55 153.55 -0.27      
Mar20 190801 153.55 153.55 153.55 153.55 -0.27      
Total Volume and Open Interest 609 18,003 +50
Euro-Buxl(EUREX)
Sep19 190801 208.96 212.24 208.06 211.32 +2.34 35,420 245,919 +2,885
Dec19 190801 209.70 209.74 209.70 209.74 +2.34 0 10,308 -2
Mar20 190801 208.32 208.32 208.32 208.32 +2.34      
Total Volume and Open Interest 35,420 256,227 +2,883
Euro-Bund(EUREX)
Sep19 190801 175.03 175.88 174.73 175.44 +0.37 402,733 1,700,306 -10,971
Dec19 190801 172.08 173.00 172.00 172.67 +0.37 1,158 60,510 -8,064
Mar20 190801 174.44 174.44 174.44 174.44 +0.37 0 4 +0
Total Volume and Open Interest 403,891 1,760,820 -19,035
Euro-Bobl(EUREX)
Sep19 190801 134.96 135.19 134.83 135.03 +0.03 243,251 1,226,858 -1,395
Dec19 190801 135.23 135.49 135.20 135.35 +0.04 151 535 +144
Mar20 190801 136.83 136.83 136.83 136.83 +0.03 0 3 +0
Total Volume and Open Interest 243,402 1,227,396 -1,251
Euro-Schatz(EUREX)
Sep19 190801 112.32 112.36 112.29 112.32 -0.00 148,329 1,604,743 +11,460
Dec19 190801 112.34 112.36 112.33 112.36 -0.00 1,279 2,950 +1,232
Mar20 190801 112.27 112.27 112.27 112.27 -0.01      
Total Volume and Open Interest 149,608 1,607,693 +12,692
3-Mth Euribor(EUREX)
Sep19 190801 100.465 100.465 100.460 100.460 -0.005 0 2,004 +0
Dec19 190801 100.510 100.510 100.510 100.510 -0.010 0 1,835 +0
Mar20 190801 100.540 100.540 100.540 100.540 unch 0 712 +0
Total Volume and Open Interest 0 7,575 +0
Long Gilt(LIFFE)
Sep19 190801 132~25 133~12 132~21 133~08 +0~13 159,220 702,596 +2,227
Dec19 190801 132~12 132~12 132~12 132~12 +0~13 0 100 +0
Total Volume and Open Interest 159,220 702,696 +2,227
3-Mth Short Sterling(LIFFE)
Sep19 190801 99.23 99.25 99.22 99.23 unch 43,663 601,550 +3,216
Dec19 190801 99.29 99.32 99.29 99.31 +0.00 50,100 727,040 -5,598
Mar20 190801 99.40 99.43 99.39 99.42 +0.01 42,215 506,406 -3,901
Jun20 190801 99.45 99.47 99.44 99.46 +0.01 34,738 506,966 +2,714
Sep20 190801 99.46 99.49 99.45 99.47 +0.01 50,445 519,626 +2,005
Dec20 190801 99.44 99.47 99.43 99.46 +0.02 79,137 397,029 +23,481
Total Volume and Open Interest 617,138 4,271,257 +39,874
3-Mth Euribor(LIFFE)
Sep19 190801 100.460 100.470 100.455 100.460 -0.005 53,633 539,663 -9,146
Dec19 190801 100.510 100.525 100.505 100.510 -0.010 53,526 575,567 -1,421
Mar20 190801 100.525 100.560 100.525 100.540 unch 31,309 396,397 -1,968
Total Volume and Open Interest 483,059 4,429,745 -33,896
3-Mth Aus T-Bills(SFE)
Sep19 190801 98.94 98.95 98.90 98.92 -0.03 56,166 199,810 -2,168
Dec19 190801 99.07 99.08 99.03 99.04 -0.04 41,627 359,515 -5,951
Mar20 190801 99.18 99.20 99.14 99.16 -0.03 15,034 264,977 -1,080
Jun20 190801 99.21 99.24 99.18 99.19 -0.03 16,326 246,117 -88
Sep20 190801 99.21 99.24 99.17 99.19 -0.02 6,485 166,204 +2,347
Dec20 190801 99.19 99.22 99.15 99.16 -0.03 3,072 116,058 +277
Mar21 190801 99.18 99.20 99.15 99.16 -0.03 3,572 64,347 -10
Jun21 190801 99.17 99.19 99.14 99.14 -0.04 1,350 36,023 +670
Sep21 190801 99.13 99.14 99.12 99.12 -0.04 85 2,587 -10
Dec21 190801 99.11 99.12 99.09 99.09 -0.03 0 3,230 +0
Total Volume and Open Interest 143,797 1,460,169 -5,933
10-Year Aus T-Bonds(SFE)
Sep19 190801 98.81 98.83 98.78 98.79 -0.02 110,169 1,345,182 +6,965
Dec19 190801 98.80 98.80 98.79 98.79 -0.02 0 165 +0
Total Volume and Open Interest 110,169 1,345,347 +6,965
3-Year Aus T-Bonds(SFE)
Sep19 190801 99.21 99.24 99.18 99.18 -0.04 125,209 1,339,904 +14,288
Dec19 190801 99.22 99.22 99.22 99.22 -0.03      
Total Volume and Open Interest 125,209 1,339,904 +14,288
Gold(CMX)
Aug19 190801 1411.3 1445.2 1400.9 1420.9 -5.2 73,874 8,700 -31,513
Oct19 190801 1419.2 1452.3 1406.3 1426.5 -5.3 12,620 43,090 +1,403
Dec19 190801 1425.6 1458.2 1412.1 1432.4 -5.4 259,623 420,283 +19,525
Feb20 190801 1429.1 1463.1 1418.9 1438.5 -5.5 2,409 49,593 +969
Apr20 190801 1433.0 1468.4 1424.0 1443.7 -5.3 1,546 16,949 +401
Jun20 190801 1442.6 1472.1 1428.9 1448.4 -5.3 697 15,253 -60
Aug20 190801 1462.1 1476.2 1452.9 1452.9 -5.3 143 1,821 +107
Oct20 190801 1475.3 1475.3 1456.7 1456.7 -5.3 10 112 +0
Dec20 190801 1450.8 1485.6 1443.3 1461.5 -4.8 21 2,632 +15
Feb21 190801 1450.2 1468.6 1450.2 1465.2 -4.8 0 21 +0
Apr21 190801 1468.5 1468.5 1468.5 1468.5 -4.8      
Jun21 190801 1460.0 1472.0 1460.0 1472.0 -4.8 0 698 +0
Total Volume and Open Interest 354,489 563,298 -8,903
Silver(CMX)
Sep19 190801 1628.0 1640.5 1593.5 1618.0 -22.5 57,740 159,053 +1,045
Dec19 190801 1641.5 1653.0 1606.5 1630.9 -22.4 2,581 48,607 +945
Mar20 190801 1655.0 1665.0 1619.0 1643.2 -22.3 746 23,189 -26
May20 190801 1645.0 1670.5 1625.5 1649.4 -22.2 90 3,850 +19
Jul20 190801 1656.0 1676.0 1632.0 1655.1 -22.2 5 2,339 -4
Sep20 190801 1661.1 1661.1 1661.1 1661.1 -22.2 0 285 +0
Dec20 190801 1664.5 1669.4 1655.0 1669.4 -22.2 10 539 -1
Total Volume and Open Interest 61,503 239,059 +2,035
Platinum(NYMEX)
Oct19 190801 868.2 870.1 845.6 851.3 -27.6 17,649 71,834 +100
Jan20 190801 872.2 872.2 851.1 856.5 -27.4 100 3,675 +39
Apr20 190801 871.0 871.0 856.0 861.1 -26.8 40 667 -9
Jul20 190801 880.0 880.0 863.5 866.1 -27.5 5 15 +2
Total Volume and Open Interest 17,887 76,346 +111
Palladium(NYMEX)
Sep19 190801 1517.50 1521.30 1409.10 1414.30 -110.10 4,053 22,139 -468
Dec19 190801 1516.80 1519.30 1412.50 1414.50 -108.90 351 3,117 +247
Mar20 190801 1422.50 1422.50 1410.90 1410.90 -109.60 8 289 -3
Total Volume and Open Interest 4,414 25,548 -224
Copper(CMX)
Sep19 190801 265.95 266.80 261.90 266.55 -0.05 63,344 150,007 +1,651
Dec19 190801 266.90 267.65 263.00 267.50 -0.10 13,384 65,978 +530
Mar20 190801 268.45 268.75 264.30 268.65 -0.05 4,255 32,598 +191
May20 190801 269.15 269.50 265.10 269.50 -0.05 948 3,887 +68
Jul20 190801 268.45 270.35 267.05 270.35 -0.05 227 950 +73
Total Volume and Open Interest 84,113 268,804 +2,425
E-mini DJIA Index(CBOT)
Sep19 190801 26750 27147 26512 26543 -312 148,117 100,713 +1,446
Dec19 190801 26766 27144 26510 26535 -321 58 413 +8
Mar20 190801 26834 27076 26547 26557 -311 0 2 +0
Jun20 190801 26580 26580 26580 26580 -313      
Total Volume and Open Interest 148,175 101,128 +1,454
S & P 500(CME)
Sep19 190801 2970.80 3013.70 2947.00 2951.90 -30.40 778 30,303 -613
Dec19 190801 2953.00 2954.00 2953.00 2954.00 -31.30 0 7 +0
Mar20 190801 2956.80 2956.80 2956.80 2956.80 -32.50      
Jun20 190801 2959.00 2959.00 2959.00 2959.00 -31.00      
Total Volume and Open Interest 778 30,310 -613
S & P 500 E-Mini(CME)
Sep19 190801 2970.25 3014.25 2944.50 2952.00 -30.25 1,182,050 2,589,607 -1,090
Dec19 190801 2973.75 3017.00 2946.75 2954.00 -31.25 2,972 43,632 +1,128
Mar20 190801 2974.25 3020.00 2948.50 2956.75 -32.50 1,347 6,684 +802
Jun20 190801 2999.00 3009.25 2959.00 2959.00 -31.00 1 1,465 -1
Total Volume and Open Interest 1,186,370 2,641,389 +839
NASDAQ 100 E-Mini(CME)
Sep19 190801 7834.00 8014.50 7776.75 7808.25 -58.50 394,698 226,966 +325
Dec19 190801 7850.25 8037.00 7798.50 7830.50 -59.75 265 1,205 +3
Mar20 190801 7970.00 8053.25 7830.00 7857.00 -57.75 0 34 +0
Total Volume and Open Interest 394,963 228,217 +328
S&P Midcap 400(CME) e-Mini
Sep19 190801 1962.10 1979.30 1926.10 1936.00 -32.10 15,258 68,234 +1,851
Dec19 190801 1939.20 1980.00 1930.60 1939.20 -31.80 0 103 +0
Mar20 190801 1944.30 1944.30 1944.30 1944.30 -35.10      
Total Volume and Open Interest 15,258 68,337 +1,851
Volatility Index(CBOE)
Aug19 190801 16.35 18.20 15.05 17.48 +1.40 84,213 205,334 -10,300
Sep19 190801 17.25 18.12 16.35 17.78 +0.60 65,818 130,495 +8,800
Oct19 190801 17.30 17.92 16.72 17.73 +0.35 25,330 34,658 -469
Nov19 190801 17.30 17.70 16.77 17.53 +0.20 11,858 36,950 +851
Total Volume and Open Interest 201,770 456,430 -1,017
S & P 600(CME)
Sep19 190801 948.90 948.90 948.90 948.90 -15.50 0 941 +0
Dec19 190801 949.50 949.50 949.50 949.50 -15.50      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190801 1572.50 1592.10 1545.70 1551.60 -25.10 136,733 439,514 +879
Dec19 190801 1576.80 1594.30 1548.40 1553.80 -25.50 47 558 +10
Mar20 190801 1558.90 1558.90 1558.90 1558.90 -26.20      
Total Volume and Open Interest 136,780 440,072 +889
Nikkei 225(CME)
Sep19 190801 21315 21570 21025 21045 -330 6,951 25,724 +279
Dec19 190801 21135 21415 20885 20895 -340 5 1,125 +1
Total Volume and Open Interest 6,956 26,849 +280
Nikkei 225(SGX)
Sep19 190801 21525 21540 21240 21475 -45 61,225 139,323 +626
Dec19 190801 21345 21345 21135 21315 -50 2 4,660 +0
Mar20 190801 21270 21270 21270 21270 -45 0 400 +0
Total Volume and Open Interest 61,701 166,967 +760
Nikkei 225 Mini(JPX)
Sep19 190801 21525 21545 21240 21500 -50 582,410 412,711 +8,071
Dec19 190801 21355 21360 21065 21330 -20 15,531 10,277 +516
Mar20 190801 21275 21285 20980 21240 -50 194 2,068 +7
Total Volume and Open Interest 626,358 472,395 +8,640
Nikkei 225(JPX)
Sep19 190801 21530 21540 21240 21500 -50 41,776 235,112 +98
Dec19 190801 21350 21350 21070 21330 -20 256 41,234 +618
Mar20 190801 21100 21240 21100 21240 -50 0 9,239 +300
Total Volume and Open Interest 42,033 357,321 +1,016
Nikkei 225(CME) Yen
Sep19 190801 21315 21570 21015 21035 -335 37,305 57,576 +162
Dec19 190801 21095 21355 20855 20855 -330 2 1,128 -1
Mar20 190801 20950 20950 20950 20950 -285      
Total Volume and Open Interest 37,307 58,707 +161
Nikkei 225(CME) e-Mini Yen
Sep19 190801 21040 21520 21040 21040 -330      
Dec19 190801 20860 20860 20860 20860 -330      
Mar20 190801 20950 20950 20950 20950 -290      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190801 5503.0 5564.5 5449.5 5557.0 +38.5 102,861 334,942 +19,332
Sep19 190801 5501.0 5559.5 5450.0 5554.0 +38.5 608 24,222 -16
Oct19 190801 5545.0 5545.0 5545.0 5545.0 +38.5      
Total Volume and Open Interest 103,469 424,674 +19,316
Hang Seng Index(HKFE)
Aug19 190801 27525 27685 27401 27445 -312 143,964 99,620 +4,299
Sep19 190801 27494 27583 27357 27380 -302 2,753 18,659 +940
Total Volume and Open Interest 174,430 142,216 -5,674
DAX(EUREX)
Sep19 190801 12095.0 12260.0 12022.5 12231.5 +47.0 149,920 129,715 +22,017
Dec19 190801 12130.0 12229.5 12028.0 12213.5 +47.0 156 1,714 +82
Mar20 190801 12186.5 12200.5 12186.5 12200.5 +47.0 0 46 +0
Total Volume and Open Interest 150,076 131,475 +22,099
Mini-DAX(EUREX)
Sep19 190801 12114.0 12260.0 12024.0 12231.5 +47.0 63,699 14,168 +2,982
Dec19 190801 12122.0 12227.0 12015.0 12213.5 +47.0 75 257 +7
Mar20 190801 12034.0 12200.5 12008.0 12200.5 +47.0 6 8 +4
Total Volume and Open Interest 63,780 14,433 +2,993
DJ EuroSTOXX 50(EUREX)
Sep19 190801 3439 3490 3416 3481 +19 1,227,244 3,783,484 +178,309
Dec19 190801 3434 3472 3401 3464 +19 445 300,430 +37
Mar20 190801 3431 3449 3398 3449 +19 9 46,781 +3
Total Volume and Open Interest 1,227,853 4,156,129 +178,284
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 190801 7500.00 7543.50 7418.50 7512.50 -23.00 117,256 813,819 +7,847
Dec19 190801 7474.00 7474.00 7474.00 7474.00 -22.50 86 4,356 +1
Mar20 190801 7404.50 7404.50 7404.50 7404.50 -22.50 0 1 +0
Total Volume and Open Interest 117,342 818,176 +7,848
SPI 200(SFE)
Sep19 190801 6752.0 6759.0 6700.0 6727.0 -25.0 43,638 412,333 +3,919
Dec19 190801 6720.0 6720.0 6710.0 6710.0 -24.0 1,173 4,917 +1,154
Mar20 190801 6640.0 6640.0 6640.0 6640.0 -24.0 0 2 +0
Total Volume and Open Interest 45,119 419,553 +5,340
FTSE MIB(ISE)
Sep19 190801 21365.00 21595.00 21175.00 21546.00 +164.00 30,318 117,616 +5,946
Dec19 190801 21215.00 21445.00 21075.00 21406.00 +164.00 88 655 +16
Mar20 190801 21296.00 21296.00 21296.00 21296.00 +164.00 0 20 +0
Total Volume and Open Interest 30,406 118,299 +5,962
KOSPI 200(KFE)
Sep19 190801 266.25 266.65 266.20 266.20 -0.65 156,296 308,854 -3,086
Dec19 190801 266.60 266.80 266.45 266.45 -0.55 444 45,476 -15
Mar20 190801 264.85 264.85 263.05 263.05 -1.30 3 2,783 +45
Total Volume and Open Interest 156,744 386,672 -3,045
GSCI(CME)
Aug19 190801 414.75 414.85 401.20 405.00 -16.45 4 13,186 +0
Sep19 190801 404.45 404.45 404.00 404.45 -16.95      
Oct19 190801 396.55 416.45 396.55 396.55 -16.95      
Total Volume and Open Interest 4 13,186 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!