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 Fri August 02, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190802 849.00 853.50 845.25 850.25 +3.25 10,230 4,715 +4,715
Sep19 190802 854.25 859.50 850.25 855.75 +3.00 25,894 69,322 +69,322
Nov19 190802 867.50 872.25 862.75 868.50 +3.25 105,544 336,462 +336,462
Jan20 190802 880.25 885.50 876.25 882.00 +3.25 29,485 89,648 +89,648
Mar20 190802 893.25 898.25 889.50 894.25 +2.50 16,504 57,633 +57,633
May20 190802 906.25 909.50 901.50 905.75 +2.25 5,511 20,577 +20,577
Jul20 190802 917.00 920.75 913.00 917.25 +2.00 7,489 22,008 +22,008
Aug20 190802 920.50 921.50 918.50 921.25 +2.00 406 1,650 +1,650
Sep20 190802 921.00 924.75 920.50 922.50 +2.00 137 727 +727
Nov20 190802 928.75 932.25 925.50 928.50 +0.50 2,147 14,768 +14,768
Jan21 190802 935.75 939.25 935.25 936.75 +0.25 0 233 +233
Mar21 190802 941.25 942.50 940.00 941.25 +0.25 0 57 +57
May21 190802 947.75 948.25 947.75 947.75 +0.25 0 38 +38
Jul21 190802 955.00 955.00 955.00 955.00 +0.25 0 45 +45
Total Volume and Open Interest 203,349 618,139 +618,139
Soybean Meal(CBOT)
Aug19 190802 293.40 295.40 291.90 292.40 -0.80 6,814 3,727 +3,727
Sep19 190802 296.00 297.90 294.00 294.50 -0.60 24,374 70,584 +70,584
Oct19 190802 298.00 299.50 295.80 296.20 -0.50 10,393 37,268 +37,268
Dec19 190802 300.60 302.50 298.80 299.40 -0.30 41,219 191,250 +191,250
Jan20 190802 302.60 304.50 300.70 301.20 -0.40 5,369 42,456 +42,456
Mar20 190802 306.00 307.90 303.90 304.50 -0.50 5,693 45,672 +45,672
May20 190802 310.10 311.80 307.90 308.30 -0.80 3,551 15,972 +15,972
Jul20 190802 314.00 315.60 311.80 312.30 -0.80 1,728 10,897 +10,897
Aug20 190802 314.00 316.80 313.10 314.00 -0.40 360 4,220 +4,220
Sep20 190802 316.20 317.80 314.20 315.20 -0.30 149 2,837 +2,837
Total Volume and Open Interest 100,124 434,179 +434,179
Soybean Oil(CBOT)
Aug19 190802 27.67 28.22 27.67 28.19 +0.51 8,105 2,996 +2,996
Sep19 190802 27.84 28.38 27.75 28.32 +0.52 26,947 57,951 +57,951
Oct19 190802 27.97 28.49 27.88 28.44 +0.52 8,820 24,227 +24,227
Dec19 190802 28.23 28.77 28.11 28.71 +0.55 62,816 207,864 +207,864
Jan20 190802 28.41 28.99 28.36 28.95 +0.54 11,218 50,108 +50,108
Mar20 190802 28.79 29.26 28.63 29.22 +0.54 5,651 45,600 +45,600
May20 190802 29.06 29.58 28.97 29.54 +0.53 1,504 18,051 +18,051
Jul20 190802 29.40 29.89 29.31 29.84 +0.51 1,072 14,438 +14,438
Aug20 190802 29.61 30.01 29.61 29.97 +0.51 36 2,170 +2,170
Sep20 190802 29.76 30.11 29.54 30.07 +0.50 142 2,275 +2,275
Total Volume and Open Interest 126,795 433,589 +433,589
Canola(WCE)
Nov19 190802 442.0 446.5 441.0 444.8 +2.8 10,248 118,653 +118,653
Jan20 190802 449.3 454.5 449.1 453.1 +3.3 1,561 26,159 +26,159
Mar20 190802 456.7 461.6 456.7 460.3 +3.6 295 4,292 +4,292
May20 190802 466.0 467.8 463.2 466.6 +3.7 137 1,457 +1,457
Jul20 190802 472.3 473.3 468.7 471.9 +3.7 68 2,103 +2,103
Total Volume and Open Interest 12,348 153,497 +153,497
Corn(CBOT)
Sep19 190802 394.75 400.00 393.50 399.50 +6.75 151,787 508,281 +508,281
Dec19 190802 404.25 409.75 403.00 409.50 +7.00 226,838 756,032 +756,032
Mar20 190802 415.25 420.75 413.75 420.50 +7.25 44,883 231,288 +231,288
May20 190802 421.50 426.50 420.25 426.50 +6.75 16,761 61,443 +61,443
Jul20 190802 427.00 431.00 425.25 430.75 +6.25 20,352 112,342 +112,342
Sep20 190802 413.25 416.75 412.50 416.75 +4.25 2,573 25,766 +25,766
Dec20 190802 408.75 412.50 408.00 412.25 +3.50 15,558 97,681 +97,681
Mar21 190802 419.75 422.50 419.00 422.25 +2.75 123 3,509 +3,509
May21 190802 425.50 428.00 425.25 428.00 +2.25 19 637 +637
Jul21 190802 430.25 431.75 429.75 431.75 +2.00 43 1,866 +1,866
Total Volume and Open Interest 479,334 1,803,020 +1,803,020
Wheat(CBOT)
Sep19 190802 479.25 491.50 476.00 490.75 +15.00 64,057 166,822 +166,822
Dec19 190802 484.00 492.50 480.50 491.50 +10.75 39,708 126,602 +126,602
Mar20 190802 493.75 501.00 491.00 500.50 +8.75 15,633 47,758 +47,758
May20 190802 501.50 506.50 497.25 506.00 +8.25 5,547 12,435 +12,435
Jul20 190802 502.75 510.50 501.25 510.00 +9.00 2,839 22,763 +22,763
Sep20 190802 510.25 518.00 509.00 517.25 +8.25 622 3,136 +3,136
Total Volume and Open Interest 128,638 387,590 +387,590
Wheat(KCBT)
Sep19 190802 415.75 422.50 415.75 421.75 +6.00 30,589 147,824 +147,824
Dec19 190802 433.50 439.25 432.75 438.75 +5.50 21,741 86,934 +86,934
Mar20 190802 452.00 455.75 450.00 455.50 +5.00 5,115 30,396 +30,396
May20 190802 465.00 467.25 461.75 466.25 +4.00 1,201 10,652 +10,652
Jul20 190802 470.50 474.50 469.00 472.25 +4.25 920 9,549 +9,549
Sep20 190802 483.00 487.25 481.75 485.25 +4.50 75 2,833 +2,833
Dec20 190802 504.50 507.00 504.00 505.25 +4.50 29 1,906 +1,906
Total Volume and Open Interest 59,672 290,273 +290,273
Wheat(MGE)
Sep19 190802 518.50 523.00 518.50 522.25 +3.75 3,757 27,635 +27,635
Dec19 190802 532.25 535.75 532.00 534.75 +2.50 2,609 21,503 +21,503
Mar20 190802 547.25 549.50 546.25 548.75 +1.75 604 6,940 +6,940
May20 190802 558.25 558.25 556.00 557.75 +1.75 420 2,843 +2,843
Jul20 190802 565.00 566.50 565.00 566.50 +1.25 176 972 +972
Sep20 190802 572.00 573.00 572.00 573.00 +0.25 83 1,264 +1,264
Total Volume and Open Interest 7,674 61,296 +61,296
Oats(CBOT)
Sep19 190802 260.00 271.50 258.75 265.50 +7.00 272 769 +769
Dec19 190802 266.50 274.75 265.25 270.00 +4.75 410 3,760 +3,760
Mar20 190802 271.75 277.50 271.75 274.50 +5.00 4 213 +213
May20 190802 274.00 274.00 274.00 274.00 +5.00 0 1 +1
Total Volume and Open Interest 686 4,743 +4,743
Rough Rice(CBOT)
Sep19 190802 11.94 11.95 11.62 11.70 -0.24 653 7,412 +7,412
Nov19 190802 12.14 12.14 11.86 11.94 -0.23 229 1,310 +1,310
Jan20 190802 12.05 12.09 12.05 12.09 -0.22 2 32 +32
Mar20 190802 12.19 12.19 12.19 12.19 -0.20 0 33 +33
Total Volume and Open Interest 884 8,787 +8,787
Live Cattle(CME)
Aug19 190802 108.200 108.500 107.550 107.650 -0.235 12,377 27,844 +27,844
Oct19 190802 108.800 109.135 107.650 107.830 -0.900 27,892 156,906 +156,906
Dec19 190802 112.980 113.180 111.600 111.785 -1.065 14,727 65,007 +65,007
Feb20 190802 116.800 116.800 115.180 115.450 -1.250 7,447 40,696 +40,696
Apr20 190802 118.450 118.500 116.730 117.180 -1.270 3,065 16,854 +16,854
Jun20 190802 111.600 111.680 109.980 110.500 -1.150 685 9,859 +9,859
Total Volume and Open Interest 66,276 320,665 +320,665
Feeder Cattle(CME)
Aug19 190802 141.800 141.800 138.500 139.630 -1.605 2,594 8,497 +8,497
Sep19 190802 141.785 141.880 137.300 138.235 -3.300 5,271 14,292 +14,292
Oct19 190802 141.600 141.650 137.235 137.985 -3.550 3,126 9,722 +9,722
Nov19 190802 142.185 142.185 137.685 138.435 -3.250 1,482 5,075 +5,075
Jan20 190802 139.900 140.000 136.075 137.080 -2.750 972 6,572 +6,572
Mar20 190802 139.150 139.150 135.150 136.400 -2.250 210 2,624 +2,624
Apr20 190802 137.380 137.700 136.050 137.485 -2.050 70 294 +294
Total Volume and Open Interest 13,739 47,191 +47,191
Lean Hogs(CME)
Aug19 190802 77.480 78.230 76.180 76.285 -0.515 12,005 19,165 +19,165
Oct19 190802 67.885 69.300 65.475 65.725 -1.750 29,075 102,079 +102,079
Dec19 190802 66.250 67.600 63.250 63.250 -3.000 14,938 60,933 +60,933
Feb20 190802 71.300 72.650 68.180 68.180 -3.000 5,439 44,477 +44,477
Apr20 190802 76.035 77.250 72.930 72.950 -2.980 3,312 31,190 +31,190
May20 190802 81.285 82.035 79.500 79.600 -2.900 26 654 +654
Jun20 190802 84.500 85.550 82.430 82.500 -1.785 1,416 15,047 +15,047
Jul20 190802 84.900 85.500 82.800 83.430 -0.705 183 3,506 +3,506
Total Volume and Open Interest 67,229 281,265 +281,265
Class III Milk(CME)
Aug19 190802 17.22 17.31 17.13 17.29 +0.07 315 3,350 +3,350
Sep19 190802 17.68 17.80 17.67 17.79 +0.11 365 3,223 +3,223
Oct19 190802 17.61 17.79 17.61 17.76 +0.15 215 2,509 +2,509
Nov19 190802 17.50 17.59 17.44 17.50 +0.11 72 2,185 +2,185
Dec19 190802 17.11 17.18 17.06 17.09 +0.11 52 2,000 +2,000
Jan20 190802 16.69 16.76 16.65 16.69 +0.07 17 870 +870
Feb20 190802 16.57 16.64 16.53 16.56 +0.06 10 699 +699
Mar20 190802 16.62 16.65 16.58 16.62 +0.12 12 707 +707
Apr20 190802 16.66 16.72 16.60 16.65 +0.01 15 451 +451
May20 190802 16.70 16.78 16.65 16.69 unch 17 504 +504
Jun20 190802 16.84 16.85 16.83 16.85 +0.07 21 541 +541
Jul20 190802 16.92 17.00 16.92 16.94 +0.08 30 207 +207
Aug20 190802 17.02 17.14 17.02 17.06 -0.07 32 183 +183
Total Volume and Open Interest 1,176 17,975 +17,975
Cocoa(ICE)
Sep19 190802 2340 2354 2307 2320 -9 19,434 79,969 +79,969
Dec19 190802 2385 2396 2349 2361 -16 17,349 81,923 +81,923
Mar20 190802 2410 2416 2370 2383 -15 6,385 47,307 +47,307
May20 190802 2416 2422 2375 2388 -14 1,939 25,113 +25,113
Jul20 190802 2414 2417 2373 2387 -11 821 10,686 +10,686
Sep20 190802 2409 2409 2369 2384 -8 432 7,584 +7,584
Dec20 190802 2390 2392 2351 2367 -7 450 21,377 +21,377
Total Volume and Open Interest 46,825 280,900 +280,900
Coffee "C"(ICE)
Sep19 190802 97.15 98.95 96.75 98.15 +0.90 24,464 112,862 +112,862
Dec19 190802 100.80 102.45 100.35 101.70 +0.90 18,572 77,492 +77,492
Mar20 190802 104.60 106.05 104.00 105.25 +0.75 6,997 37,119 +37,119
May20 190802 106.90 108.30 106.40 107.55 +0.70 3,048 25,688 +25,688
Jul20 190802 109.25 110.35 108.65 109.65 +0.65 1,232 8,628 +8,628
Sep20 190802 111.35 112.25 110.75 111.70 +0.60 493 7,324 +7,324
Total Volume and Open Interest 55,103 285,474 +285,474
Orange Juice(ICE)
Sep19 190802 100.45 100.50 98.20 99.20 -1.50 541 14,314 +14,314
Nov19 190802 103.65 103.75 101.75 102.50 -1.35 240 2,862 +2,862
Jan20 190802 106.75 106.75 105.20 105.85 -0.95 15 999 +999
Mar20 190802 110.00 110.00 108.70 109.30 -0.75 2 461 +461
May20 190802 113.30 113.30 112.15 112.75 -0.55 1 454 +454
Jul20 190802 116.50 116.50 115.65 115.95 -0.55 1 222 +222
Total Volume and Open Interest 801 19,445 +19,445
Sugar #11(ICE)
Oct19 190802 12.11 12.12 11.89 12.02 -0.10 37,245 498,479 +498,479
Mar20 190802 13.11 13.13 12.92 13.03 -0.11 20,623 267,976 +267,976
May20 190802 13.28 13.28 13.06 13.17 -0.11 9,326 66,678 +66,678
Jul20 190802 13.38 13.38 13.20 13.28 -0.12 5,130 52,722 +52,722
Oct20 190802 13.58 13.58 13.40 13.48 -0.13 1,028 40,147 +40,147
Mar21 190802 14.11 14.11 14.00 14.00 -0.16 385 23,608 +23,608
May21 190802 14.02 14.02 13.99 13.99 -0.17 125 3,833 +3,833
Jul21 190802 14.01 14.01 13.98 13.98 -0.18 130 3,545 +3,545
Total Volume and Open Interest 74,099 959,021 +959,021
London Cocoa(LCE)
Sep19 190802 1829 1843 1819 1822 -1 7,304 78,071 +78,071
Dec19 190802 1869 1885 1859 1862 -4 11,009 75,532 +75,532
Mar20 190802 1873 1884 1860 1863 -2 4,190 65,320 +65,320
May20 190802 1868 1880 1856 1859 -2 1,551 30,210 +30,210
Jul20 190802 1863 1871 1849 1852 -1 893 21,055 +21,055
Sep20 190802 1853 1861 1840 1845 +2 919 18,745 +18,745
Dec20 190802 1835 1843 1822 1825 -2 228 16,788 +16,788
Total Volume and Open Interest 26,142 311,566 +311,566
London Sugar(LCE)
Oct19 190802 323.30 324.40 321.40 323.70 -1.90 3,870 54,441 +54,441
Dec19 190802 332.30 333.20 330.70 332.20 -2.40 2,399 25,552 +25,552
Mar20 190802 343.50 343.80 341.70 343.10 -2.40 1,140 17,039 +17,039
May20 190802 351.00 351.00 348.80 349.80 -2.20 246 5,188 +5,188
Aug20 190802 356.90 358.40 356.30 357.70 -1.60 102 2,668 +2,668
Total Volume and Open Interest 7,758 106,244 +106,244
Cotton(ICE)
Oct19 190802 61.50 61.50 58.84 58.94 -2.90 10 239 +239
Dec19 190802 62.17 62.17 59.37 59.42 -2.95 10,454 136,129 +136,129
Mar20 190802 63.25 63.35 60.56 60.71 -2.85 2,554 36,610 +36,610
May20 190802 64.43 64.43 62.00 62.10 -2.57 553 4,732 +4,732
Jul20 190802 65.39 65.39 63.38 63.38 -2.25 332 4,951 +4,951
Oct20 190802 62.76 62.76 62.76 62.76 -2.06      
Total Volume and Open Interest 14,297 196,387 +196,387
Lumber(CME)
Sep19 190802 364.4 368.9 355.5 368.0 +5.1 509 2,074 +2,074
Nov19 190802 364.0 368.0 356.3 366.1 +2.7 158 645 +645
Jan20 190802 368.6 370.9 366.8 370.9 +2.6 3 43 +43
Mar20 190802 370.0 371.7 370.0 371.7 -2.4 0 1 +1
Total Volume and Open Interest 670 2,764 +2,764
Crude Oil(NYM)
Sep19 190802 54.54 56.05 54.15 55.66 +1.71 614,001 402,392 +402,392
Oct19 190802 54.83 56.09 54.22 55.67 +1.66 130,339 193,041 +193,041
Nov19 190802 54.65 56.10 54.23 55.66 +1.63 68,350 150,813 +150,813
Dec19 190802 54.48 56.00 54.12 55.56 +1.61 88,551 275,766 +275,766
Jan20 190802 54.41 55.79 54.02 55.41 +1.60 34,352 113,213 +113,213
Feb20 190802 53.92 55.51 53.92 55.22 +1.59 15,241 53,042 +53,042
Mar20 190802 53.82 55.38 53.62 55.00 +1.58 12,182 57,188 +57,188
Apr20 190802 54.27 55.05 54.27 54.77 +1.57 4,180 41,692 +41,692
May20 190802 53.27 54.87 53.27 54.54 +1.58 4,451 44,318 +44,318
Jun20 190802 52.90 54.67 52.90 54.31 +1.58 25,333 149,705 +149,705
Jul20 190802 53.55 54.15 53.54 54.08 +1.58 3,606 34,522 +34,522
Aug20 190802 53.25 53.88 53.25 53.86 +1.58 1,750 25,288 +25,288
Sep20 190802 53.48 53.71 53.47 53.66 +1.58 4,224 44,404 +44,404
Oct20 190802 53.47 53.47 53.47 53.47 +1.58 1,656 29,573 +29,573
Nov20 190802 53.31 53.31 53.31 53.31 +1.58 1,122 23,278 +23,278
Dec20 190802 51.79 53.53 51.79 53.17 +1.57 25,342 163,077 +163,077
Total Volume and Open Interest 1,046,031 2,055,140 +2,055,140
e-miNY Crude Oil(NYM)
Sep19 190802 54.550 56.050 54.150 55.650 +1.700 24,340 1,840 +1,840
Oct19 190802 54.450 56.075 54.275 55.675 +1.675 855 507 +507
Nov19 190802 54.600 55.950 54.375 55.650 +1.625 34 469 +469
Dec19 190802 54.675 56.000 54.250 55.550 +1.600 56 269 +269
Jan20 190802 55.500 55.500 55.200 55.400 +1.600 4 105 +105
Feb20 190802 55.225 55.225 55.225 55.225 +1.600 0 73 +73
Mar20 190802 54.975 55.025 54.800 55.000 +1.575 3 66 +66
Apr20 190802 54.775 54.775 54.775 54.775 +1.575 6 141 +141
May20 190802 53.900 54.850 53.900 54.550 +1.600 1 147 +147
Jun20 190802 53.950 54.300 53.950 54.300 +1.575 0 9 +9
Total Volume and Open Interest 25,299 3,696 +3,696
NY Harbor ULSD(NYM)
Sep19 190802 187.09 191.29 186.77 189.02 +3.73 71,212 136,406 +136,406
Oct19 190802 188.55 191.93 187.50 189.62 +3.67 39,087 72,641 +72,641
Nov19 190802 188.01 192.20 187.87 189.92 +3.66 19,574 44,215 +44,215
Dec19 190802 188.23 192.20 187.85 189.99 +3.68 18,017 48,076 +48,076
Jan20 190802 188.48 192.06 188.37 189.99 +3.70 8,231 33,458 +33,458
Feb20 190802 189.11 191.51 187.87 189.45 +3.70 4,197 17,215 +17,215
Mar20 190802 188.06 190.43 186.83 188.39 +3.68 3,154 16,658 +16,658
Apr20 190802 185.00 188.82 185.00 187.00 +3.70 1,439 6,254 +6,254
May20 190802 185.87 187.80 184.97 185.99 +3.73 879 3,715 +3,715
Jun20 190802 185.31 187.11 183.98 185.30 +3.76 1,837 19,209 +19,209
Jul20 190802 185.95 186.63 184.24 185.33 +3.78 214 2,536 +2,536
Aug20 190802 186.40 186.50 185.51 185.51 +3.80 41 1,885 +1,885
Sep20 190802 187.00 187.00 185.74 185.74 +3.79 162 2,026 +2,026
Oct20 190802 186.80 186.80 185.86 185.86 +3.76 155 1,828 +1,828
Total Volume and Open Interest 169,481 423,655 +423,655
RBOB Gasoline(NYM)
Sep19 190802 175.50 180.07 175.50 178.15 +3.16 96,090 135,026 +135,026
Oct19 190802 159.55 164.46 159.55 162.27 +2.74 66,292 89,155 +89,155
Nov19 190802 157.24 160.53 157.00 158.36 +2.68 26,511 48,627 +48,627
Dec19 190802 153.99 157.68 153.61 155.58 +2.67 18,426 47,338 +47,338
Jan20 190802 153.40 156.62 153.40 154.74 +2.64 6,659 31,512 +31,512
Feb20 190802 155.48 156.86 154.18 155.02 +2.59 2,551 9,741 +9,741
Mar20 190802 156.81 158.20 155.42 156.25 +2.56 1,919 12,560 +12,560
Apr20 190802 174.08 175.47 172.83 173.59 +2.54 900 5,945 +5,945
May20 190802 174.61 175.89 173.44 174.17 +2.53 802 2,683 +2,683
Jun20 190802 172.95 175.39 172.25 173.34 +2.50 737 7,889 +7,889
Total Volume and Open Interest 221,836 399,857 +399,857
e-miNY RBOB Gasoline(NYM)
Sep19 190802 178.15 178.15 178.15 178.15 +3.16      
Oct19 190802 162.27 162.27 162.27 162.27 +2.74      
Nov19 190802 158.36 158.36 158.36 158.36 +2.68      
Dec19 190802 155.58 155.58 155.58 155.58 +2.67      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep19 190802 2.169 2.202 2.077 2.121 -0.081 221,834 461,402 +461,402
Oct19 190802 2.184 2.211 2.089 2.130 -0.082 83,616 177,265 +177,265
Nov19 190802 2.268 2.292 2.177 2.213 -0.080 57,857 130,986 +130,986
Dec19 190802 2.465 2.488 2.383 2.413 -0.075 34,167 126,219 +126,219
Jan20 190802 2.591 2.615 2.517 2.546 -0.071 43,350 108,174 +108,174
Feb20 190802 2.563 2.585 2.493 2.525 -0.064 21,625 44,967 +44,967
Mar20 190802 2.495 2.512 2.427 2.460 -0.054 20,862 70,304 +70,304
Apr20 190802 2.331 2.347 2.275 2.298 -0.051 17,592 44,623 +44,623
May20 190802 2.315 2.333 2.266 2.287 -0.048 4,413 28,320 +28,320
Jun20 190802 2.365 2.378 2.313 2.329 -0.051 1,264 12,371 +12,371
Jul20 190802 2.425 2.425 2.361 2.376 -0.051 1,477 15,065 +15,065
Aug20 190802 2.438 2.438 2.375 2.388 -0.050 1,541 15,163 +15,163
Sep20 190802 2.380 2.410 2.359 2.374 -0.048 1,315 11,829 +11,829
Oct20 190802 2.429 2.436 2.384 2.402 -0.047 5,681 25,297 +25,297
Nov20 190802 2.477 2.484 2.460 2.474 -0.045 833 11,517 +11,517
Dec20 190802 2.644 2.653 2.631 2.643 -0.041 893 10,263 +10,263
Total Volume and Open Interest 523,611 1,338,108 +1,338,108
Brent Crude Oil(ICE)
Oct19 190802 61.16 62.95 60.98 61.89 +1.39 321,715 451,864 +451,864
Nov19 190802 60.61 62.29 60.43 61.32 +1.36 108,127 245,856 +245,856
Dec19 190802 60.09 61.74 59.95 60.80 +1.31 127,956 313,142 +313,142
Jan20 190802 59.71 61.33 59.59 60.46 +1.33 40,226 149,481 +149,481
Feb20 190802 59.50 61.11 59.40 60.28 +1.35 19,863 92,203 +92,203
Mar20 190802 59.32 60.96 59.29 60.14 +1.36 24,914 79,580 +79,580
Apr20 190802 59.32 60.74 59.29 59.98 +1.38 7,915 41,716 +41,716
May20 190802 59.04 60.59 59.04 59.80 +1.39 7,787 41,421 +41,421
Jun20 190802 58.85 60.43 58.85 59.63 +1.40 35,249 157,706 +157,706
Jul20 190802 59.45 59.45 59.45 59.45 +1.42 1,366 66,139 +66,139
Aug20 190802 59.27 59.27 59.27 59.27 +1.42 5,795 39,929 +39,929
Sep20 190802 59.09 59.09 59.09 59.09 +1.41 8,802 38,335 +38,335
Oct20 190802 58.91 58.91 58.91 58.91 +1.41 1,194 20,463 +20,463
Nov20 190802 58.73 58.73 58.73 58.73 +1.42 829 18,104 +18,104
Total Volume and Open Interest 763,350 2,244,340 +2,244,340
Gas Oil(ICE)
Aug19 190802 571.00 584.75 570.25 578.00 -8.25 34,490 106,505 +106,505
Sep19 190802 571.50 586.50 571.50 579.50 -8.50 65,025 187,936 +187,936
Oct19 190802 576.00 588.00 573.50 581.25 -8.50 46,525 118,583 +118,583
Nov19 190802 572.50 585.00 571.25 578.75 -9.00 19,172 74,826 +74,826
Dec19 190802 569.25 582.00 568.00 575.25 -9.25 36,936 145,351 +145,351
Jan20 190802 568.25 578.75 568.00 573.00 -9.50 10,482 54,077 +54,077
Feb20 190802 564.50 577.25 564.50 571.25 -9.50 5,138 36,168 +36,168
Mar20 190802 567.75 575.00 564.25 569.50 -9.25 3,291 36,835 +36,835
Apr20 190802 567.25 573.00 563.50 567.25 -9.25 1,226 21,883 +21,883
May20 190802 564.75 571.00 560.25 565.50 -8.75 786 25,191 +25,191
Total Volume and Open Interest 240,014 1,022,266 +1,022,266
Ethanol(CBOT)
Aug19 190802 1.445 1.445 1.445 1.445 +0.008 16 25 +25
Sep19 190802 1.443 1.465 1.443 1.455 +0.012 150 562 +562
Oct19 190802 1.474 1.474 1.454 1.461 +0.009 6 98 +98
Nov19 190802 1.464 1.464 1.464 1.464 +0.009 0 8 +8
Dec19 190802 1.485 1.485 1.485 1.485 +0.009 0 20 +20
Jan20 190802 1.485 1.485 1.485 1.485 +0.009      
Feb20 190802 1.485 1.485 1.485 1.485 +0.009      
Mar20 190802 1.485 1.485 1.485 1.485 +0.009      
Total Volume and Open Interest 172 713 +713
WTI Crude Oil(ICE)
Sep19 190802 54.46 56.04 54.36 55.66 +1.71 44,159 68,695 +68,695
Oct19 190802 54.51 56.10 54.43 55.67 +1.66 64,373 72,976 +72,976
Nov19 190802 54.50 56.11 54.44 55.66 +1.63 50,406 45,238 +45,238
Dec19 190802 54.41 55.97 54.37 55.56 +1.61 46,628 128,408 +128,408
Jan20 190802 54.27 55.83 54.22 55.41 +1.60 16,963 21,247 +21,247
Feb20 190802 54.53 55.44 54.51 55.22 +1.59 3,764 12,604 +12,604
Mar20 190802 53.84 55.25 53.81 55.00 +1.58 1,683 18,656 +18,656
Apr20 190802 54.51 54.99 54.35 54.77 +1.57 403 8,291 +8,291
May20 190802 54.54 54.54 54.54 54.54 +1.58 673 8,795 +8,795
Jun20 190802 53.73 54.63 53.51 54.31 +1.58 6,395 60,485 +60,485
Jul20 190802 54.08 54.08 54.08 54.08 +1.58 624 7,490 +7,490
Aug20 190802 53.86 53.86 53.86 53.86 +1.58 595 7,536 +7,536
Sep20 190802 53.66 53.66 53.66 53.66 +1.58 114 11,998 +11,998
Oct20 190802 53.47 53.47 53.47 53.47 +1.58 50 5,797 +5,797
Nov20 190802 53.31 53.31 53.31 53.31 +1.58 90 5,313 +5,313
Dec20 190802 52.60 53.38 52.60 53.17 +1.57 4,813 74,902 +74,902
Total Volume and Open Interest 242,697 643,632 +643,632
US Dollar Index(ICE)
Sep19 190802 98.190 98.225 97.815 97.853 -0.292 27,893 55,594 +55,594
Dec19 190802 97.640 97.740 97.402 97.402 -0.273 129 1,455 +1,455
Mar20 190802 97.150 97.320 96.902 96.902 -0.273 0 72 +72
Total Volume and Open Interest 28,022 57,207 +57,207
Australian Dollar(CME)
Sep19 190802 68.08 68.28 67.72 68.06 -0.09 148,198 169,183 +169,183
Dec19 190802 68.31 68.37 67.90 68.23 -0.09 115 980 +980
Mar20 190802 68.32 68.42 68.18 68.38 -0.08 0 26 +26
Total Volume and Open Interest 150,648 171,261 +171,261
British Pound(CME)
Sep19 190802 121.45 121.94 121.15 121.83 +0.09 166,159 285,497 +285,497
Dec19 190802 121.87 122.31 121.60 122.26 +0.08 593 1,878 +1,878
Mar20 190802 122.81 122.81 122.70 122.70 +0.08 90 309 +309
Total Volume and Open Interest 169,026 289,893 +289,893
Canadian Dollar(CME)
Sep19 190802 75.74 75.85 75.35 75.76 +0.13 108,014 171,636 +171,636
Dec19 190802 75.79 75.89 75.50 75.83 +0.12 257 6,264 +6,264
Mar20 190802 75.91 75.95 75.55 75.90 +0.14 42 1,075 +1,075
Jun20 190802 75.84 75.96 75.84 75.93 +0.15 0 277 +277
Total Volume and Open Interest 109,265 181,082 +181,082
Japanese Yen(CME)
Sep19 190802 93.48 94.19 93.26 94.14 +0.70 131,227 132,762 +132,762
Dec19 190802 93.98 94.74 93.88 94.72 +0.69 95 520 +520
Mar20 190802 94.96 95.37 94.96 95.37 +0.70 0 141 +141
Total Volume and Open Interest 132,518 135,884 +135,884
Swiss Franc(CME)
Sep19 190802 101.37 102.28 101.32 102.19 +0.76 30,548 59,725 +59,725
Dec19 190802 103.00 103.04 102.16 103.02 +0.76 37 58 +58
Mar20 190802 103.85 103.85 103.85 103.85 +0.78 0 30 +30
Total Volume and Open Interest 30,585 59,823 +59,823
EuroFX(CME)
Sep19 190802 111.21 111.54 111.07 111.49 +0.26 239,383 548,676 +548,676
Dec19 190802 111.95 112.29 111.85 112.24 +0.24 1,413 5,898 +5,898
Mar20 190802 112.76 113.04 112.76 113.02 +0.24 134 7,906 +7,906
Total Volume and Open Interest 243,268 567,235 +567,235
Mexican Peso(CME)
Aug19 190802 516.25 516.25 516.25 516.25 -2.63      
Sep19 190802 515.75 517.25 512.38 513.75 -2.75 73,147 225,639 +225,639
Total Volume and Open Interest 73,669 226,681 +226,681
Brazilian Real(CME)
Sep19 190802 259.55 259.55 256.25 256.95 -2.50 6,218 20,761 +20,761
Oct19 190802 257.45 258.30 255.85 256.40 -2.50 4 17 +17
Nov19 190802 255.50 255.80 255.40 255.80 -2.55 1 1 +1
Dec19 190802 255.25 255.25 255.25 255.25 -2.60      
Total Volume and Open Interest 6,223 20,779 +20,779
30-Year T-Bonds(CBOT)
Sep19 190802 157~130 158~310 157~110 158~190 +0~290 425,081 926,073 +926,073
Dec19 190802 156~190 158~050 156~190 157~260 +0~290 2,886 13,049 +13,049
Mar20 190802 156~260 156~260 156~260 156~260 +0~290      
Total Volume and Open Interest 427,967 939,122 +939,122
10-Year T-Notes(CBOT)
Sep19 190802 128~180 129~045 128~145 128~275 +0~055 2,403,170 3,811,064 +3,811,064
Dec19 190802 129~065 129~205 128~315 129~120 +0~055 19,066 119,094 +119,094
Mar20 190802 129~120 129~120 129~120 129~120 +0~055      
Total Volume and Open Interest 2,422,236 3,930,158 +3,930,158
5-Year T-Notes(CBOT)
Sep19 190802 118~082 118~184 118~052 118~126 +0~002 1,469,274 4,411,159 +4,411,159
Dec19 190802 118~222 118~292 118~170 118~246 +0~010 21,396 190,211 +190,211
Mar20 190802 118~206 118~206 118~206 118~206 +0~010      
Total Volume and Open Interest 1,490,670 4,601,370 +4,601,370
2 Year T-Notes(CBOT)
Sep19 190802 107~151 107~186 107~140 107~165 -0~002 1,020,174 3,727,077 +3,727,077
Dec19 190802 107~225 107~247 107~210 107~232 -0~003 29,964 168,289 +168,289
Mar20 190802 107~232 107~232 107~232 107~232 -0~003      
Total Volume and Open Interest 1,050,138 3,895,366 +3,895,366
Eurodollars(CME)
Sep19 190802 97.880 97.930 97.880 97.925 +0.050 665,972 1,413,426 +1,413,426
Dec19 190802 98.025 98.070 98.000 98.045 +0.020 675,770 1,885,868 +1,885,868
Mar20 190802 98.250 98.320 98.230 98.275 +0.015 499,180 1,212,298 +1,212,298
Jun20 190802 98.370 98.435 98.345 98.390 +0.015 454,482 1,159,187 +1,159,187
Sep20 190802 98.450 98.515 98.425 98.470 +0.010 440,200 1,175,150 +1,175,150
Dec20 190802 98.455 98.525 98.435 98.480 +0.010 466,835 1,162,723 +1,162,723
Mar21 190802 98.510 98.575 98.485 98.530 +0.010 311,438 890,279 +890,279
Jun21 190802 98.510 98.565 98.475 98.520 +0.005 284,308 837,677 +837,677
Sep21 190802 98.500 98.555 98.465 98.515 +0.005 169,613 569,071 +569,071
Dec21 190802 98.475 98.535 98.445 98.495 +0.010 173,355 578,468 +578,468
Mar22 190802 98.465 98.530 98.440 98.490 +0.010 126,795 486,165 +486,165
Jun22 190802 98.440 98.505 98.415 98.465 +0.010 144,743 331,293 +331,293
Sep22 190802 98.420 98.480 98.395 98.445 +0.015 96,455 334,362 +334,362
Dec22 190802 98.395 98.455 98.370 98.420 +0.015 102,606 210,396 +210,396
Mar23 190802 98.380 98.445 98.360 98.410 +0.020 55,361 161,153 +161,153
Jun23 190802 98.355 98.415 98.340 98.385 +0.025 67,623 117,919 +117,919
Sep23 190802 98.325 98.390 98.315 98.360 +0.030 26,453 101,678 +101,678
Dec23 190802 98.290 98.360 98.280 98.325 +0.030 37,124 62,678 +62,678
Total Volume and Open Interest 5,036,371 13,273,158 +13,273,158
Ultra T-Bond(CBOT)
Sep19 190802 180~03 182~31 179~31 182~05 +1~21 198,193 1,154,625 +1,154,625
Dec19 190802 182~26 182~26 182~26 182~26 +1~22 763 5,614 +5,614
Mar20 190802 182~26 182~26 182~26 182~26 +1~22      
Total Volume and Open Interest 198,956 1,160,239 +1,160,239
Ultra 10-Yr T-Note(CBOT)
Sep19 190802 139~070 140~050 139~065 139~280 +0~140 331,310 783,039 +783,039
Dec19 190802 140~030 140~180 139~220 140~105 +0~140 0 44 +44
Mar20 190802 140~105 140~105 140~105 140~105 +0~140      
Total Volume and Open Interest 331,310 783,083 +783,083
30 Day Federal Funds(CBOT)
Aug19 190802 97.848 97.855 97.848 97.850 +0.002 370,896 540,797 +540,797
Sep19 190802 97.935 97.960 97.935 97.960 +0.020 71,851 166,498 +166,498
Oct19 190802 98.085 98.145 98.080 98.140 +0.045 200,486 362,663 +362,663
Nov19 190802 98.225 98.280 98.225 98.265 +0.040 93,022 213,532 +213,532
Dec19 190802 98.305 98.360 98.295 98.335 +0.030 19,092 98,909 +98,909
Jan20 190802 98.355 98.410 98.340 98.380 +0.020 86,079 240,452 +240,452
Total Volume and Open Interest 974,350 2,006,732 +2,006,732
Japanese Govt Bonds(SGX)
Sep19 190801 153.81 153.86 153.50 153.55 -0.27 472 18,022 +19
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 472 18,022 +19
Euro-Buxl(EUREX)
Sep19 190802 211.74 214.76 211.52 213.32 +2.00 54,607 251,586 +0
Dec19 190802 211.20 211.96 211.20 211.74 +2.00 2,151 11,718 +0
Mar20 190802 210.32 210.32 210.32 210.32 +2.00      
Total Volume and Open Interest 56,758 263,304 +0
Euro-Bund(EUREX)
Sep19 190802 175.72 176.10 175.62 175.82 +0.38 594,047 1,783,219 +0
Dec19 190802 173.06 173.26 172.86 173.04 +0.37 7,364 62,634 +0
Mar20 190802 174.82 174.82 174.82 174.82 +0.38 0 4 +0
Total Volume and Open Interest 601,411 1,845,857 +0
Euro-Bobl(EUREX)
Sep19 190802 135.16 135.23 135.04 135.07 +0.04 324,805 1,269,089 +0
Dec19 190802 135.42 135.42 135.39 135.39 +0.04 2 532 +0
Mar20 190802 136.87 136.87 136.87 136.87 +0.04 0 3 +0
Total Volume and Open Interest 324,807 1,269,624 +0
Euro-Schatz(EUREX)
Sep19 190802 112.34 112.37 112.32 112.33 +0.01 177,920 1,607,830 +0
Dec19 190802 112.37 112.37 112.37 112.37 +0.01 719 2,351 +0
Mar20 190802 112.28 112.28 112.28 112.28 +0.01      
Total Volume and Open Interest 178,639 1,610,181 +0
3-Mth Euribor(EUREX)
Sep19 190802 100.470 100.470 100.470 100.470 +0.010 0 2,004 +0
Dec19 190802 100.525 100.525 100.525 100.525 +0.015 0 1,835 +0
Mar20 190802 100.550 100.550 100.550 100.550 +0.010 32 712 +0
Total Volume and Open Interest 110 7,549 +0
Long Gilt(LIFFE)
Sep19 190802 133~24 133~27 133~11 133~16 +0~08 231,459 709,202 +709,202
Dec19 190802 132~18 132~18 132~18 132~18 +0~06 0 100 +100
Total Volume and Open Interest 231,459 709,302 +709,302
3-Mth Short Sterling(LIFFE)
Sep19 190802 99.24 99.24 99.23 99.24 +0.00 45,405 610,228 +610,228
Dec19 190802 99.32 99.32 99.29 99.31 unch 67,606 720,383 +720,383
Mar20 190802 99.43 99.44 99.40 99.40 -0.01 61,340 504,989 +504,989
Jun20 190802 99.49 99.50 99.44 99.44 -0.02 53,136 509,610 +509,610
Sep20 190802 99.50 99.51 99.46 99.47 -0.00 54,812 523,419 +523,419
Dec20 190802 99.48 99.50 99.44 99.46 unch 79,748 403,379 +403,379
Total Volume and Open Interest 768,105 4,298,600 +4,298,600
3-Mth Euribor(LIFFE)
Sep19 190802 100.470 100.470 100.460 100.465 +0.005 68,144 540,923 +540,923
Dec19 190802 100.525 100.530 100.520 100.525 +0.015 68,468 578,242 +578,242
Mar20 190802 100.560 100.565 100.545 100.550 +0.010 40,199 393,099 +393,099
Total Volume and Open Interest 607,488 4,426,165 +4,426,165
3-Mth Aus T-Bills(SFE)
Sep19 190802 98.92 98.96 98.91 98.95 +0.03 37,653 197,378 +0
Dec19 190802 99.04 99.10 99.04 99.09 +0.05 43,109 366,048 +0
Mar20 190802 99.15 99.24 99.15 99.23 +0.07 27,351 269,128 +0
Jun20 190802 99.18 99.29 99.18 99.26 +0.07 16,240 248,176 +0
Sep20 190802 99.18 99.30 99.18 99.26 +0.07 15,868 167,212 +0
Dec20 190802 99.16 99.27 99.15 99.23 +0.07 10,001 118,361 +0
Mar21 190802 99.15 99.28 99.15 99.23 +0.07 6,594 64,615 +0
Jun21 190802 99.14 99.26 99.13 99.22 +0.08 3,755 36,228 +0
Sep21 190802 99.12 99.25 99.12 99.20 +0.08 118 2,637 +0
Dec21 190802 99.09 99.21 99.09 99.17 +0.08 456 3,176 +0
Total Volume and Open Interest 161,225 1,474,340 +0
10-Year Aus T-Bonds(SFE)
Sep19 190802 98.78 98.93 98.77 98.91 +0.12 138,992 1,345,068 +0
Dec19 190802 98.92 98.92 98.92 98.92 +0.13 0 165 +0
Total Volume and Open Interest 138,992 1,345,233 +0
3-Year Aus T-Bonds(SFE)
Sep19 190802 99.18 99.31 99.18 99.28 +0.09 199,729 1,372,601 +0
Dec19 190802 99.32 99.32 99.32 99.32 +0.10      
Total Volume and Open Interest 199,729 1,372,601 +0
Gold(CMX)
Aug19 190802 1448.0 1448.0 1432.3 1445.6 +24.7 3,294 6,551 +6,551
Oct19 190802 1451.2 1455.9 1436.6 1451.6 +25.1 9,361 44,063 +44,063
Dec19 190802 1457.5 1461.9 1442.5 1457.5 +25.1 419,577 419,652 +419,652
Feb20 190802 1465.9 1465.9 1448.8 1463.5 +25.0 4,172 51,162 +51,162
Apr20 190802 1468.3 1470.9 1454.9 1468.4 +24.7 2,663 17,826 +17,826
Jun20 190802 1471.1 1475.2 1458.0 1472.9 +24.5 762 15,471 +15,471
Aug20 190802 1466.4 1479.7 1463.5 1477.2 +24.3 36 1,834 +1,834
Oct20 190802 1467.5 1481.0 1467.5 1481.0 +24.3 0 112 +112
Dec20 190802 1476.2 1485.3 1476.2 1485.3 +23.8 131 2,618 +2,618
Feb21 190802 1481.5 1489.0 1481.5 1489.0 +23.8 2 21 +21
Apr21 190802 1492.3 1492.3 1492.3 1492.3 +23.8      
Jun21 190802 1498.1 1498.1 1495.8 1495.8 +23.8 3 698 +698
Total Volume and Open Interest 444,063 564,084 +564,084
Silver(CMX)
Sep19 190802 1635.5 1638.5 1603.0 1627.0 +9.0 107,086 156,977 +156,977
Dec19 190802 1647.5 1649.5 1616.5 1640.0 +9.1 6,932 48,801 +48,801
Mar20 190802 1658.0 1659.5 1632.0 1652.0 +8.8 764 23,165 +23,165
May20 190802 1660.0 1661.5 1640.0 1658.2 +8.8 738 3,386 +3,386
Jul20 190802 1658.5 1665.5 1644.5 1663.6 +8.5 96 2,373 +2,373
Sep20 190802 1669.2 1669.2 1669.2 1669.2 +8.1 0 285 +285
Dec20 190802 1667.5 1677.5 1667.5 1677.5 +8.1 17 537 +537
Total Volume and Open Interest 115,875 236,226 +236,226
Platinum(NYMEX)
Oct19 190802 855.7 861.7 845.3 853.0 +1.7 16,875 72,698 +72,698
Jan20 190802 859.5 865.0 850.9 858.0 +1.5 239 3,719 +3,719
Apr20 190802 869.5 871.7 856.4 862.8 +1.7 8 666 +666
Jul20 190802 867.7 867.7 867.7 867.7 +1.6 0 15 +15
Total Volume and Open Interest 17,122 77,143 +77,143
Palladium(NYMEX)
Sep19 190802 1430.90 1444.00 1378.20 1404.20 -10.10 3,498 22,250 +22,250
Dec19 190802 1430.10 1443.50 1379.80 1405.20 -9.30 281 3,278 +3,278
Mar20 190802 1410.00 1410.00 1389.50 1403.50 -7.40 2 291 +291
Total Volume and Open Interest 3,781 25,822 +25,822
Copper(CMX)
Sep19 190802 261.95 262.75 256.00 257.15 -9.40 69,247 152,351 +152,351
Dec19 190802 262.95 263.85 257.20 258.25 -9.25 19,344 67,976 +67,976
Mar20 190802 264.00 264.90 258.50 259.40 -9.25 6,686 33,327 +33,327
May20 190802 265.15 265.15 259.45 260.30 -9.20 939 4,094 +4,094
Jul20 190802 261.50 261.50 260.40 261.20 -9.15 210 957 +957
Total Volume and Open Interest 99,181 273,394 +273,394
E-mini DJIA Index(CBOT)
Sep19 190802 26517 26663 26213 26449 -94 239,800 99,926 +99,926
Dec19 190802 26525 26651 26215 26438 -97 167 410 +410
Mar20 190802 26396 26584 26255 26462 -95 0 2 +2
Jun20 190802 26487 26487 26487 26487 -93      
Total Volume and Open Interest 239,967 100,338 +100,338
S & P 500(CME)
Sep19 190802 2951.20 2960.40 2914.00 2932.40 -19.50 828 29,918 +29,918
Dec19 190802 2934.00 2934.00 2934.00 2934.00 -20.00 0 7 +7
Mar20 190802 2936.30 2936.30 2936.30 2936.30 -20.50      
Jun20 190802 2939.50 2939.50 2939.50 2939.50 -19.50      
Total Volume and Open Interest 828 29,925 +29,925
S & P 500 E-Mini(CME)
Sep19 190802 2950.25 2961.00 2913.50 2932.50 -19.50 1,951,108 2,563,073 +2,563,073
Dec19 190802 2953.00 2962.75 2915.25 2934.00 -20.00 3,029 43,890 +43,890
Mar20 190802 2954.25 2964.75 2917.75 2936.25 -20.50 83 6,713 +6,713
Jun20 190802 2927.25 2939.50 2923.00 2939.50 -19.50 4 1,463 +1,463
Total Volume and Open Interest 1,954,224 2,615,140 +2,615,140
NASDAQ 100 E-Mini(CME)
Sep19 190802 7797.00 7806.00 7650.25 7702.25 -106.00 556,437 231,020 +231,020
Dec19 190802 7812.75 7825.50 7672.50 7722.75 -107.75 1,065 1,218 +1,218
Mar20 190802 7831.75 7840.75 7704.75 7750.50 -106.50 2 34 +34
Total Volume and Open Interest 557,504 232,284 +232,284
S&P Midcap 400(CME) e-Mini
Sep19 190802 1931.50 1934.60 1902.90 1915.10 -20.90 21,326 67,559 +67,559
Dec19 190802 1918.30 1918.30 1907.20 1918.30 -20.90 0 103 +103
Mar20 190802 1924.40 1924.40 1920.70 1924.40 -19.90      
Total Volume and Open Interest 21,326 67,662 +67,662
Volatility Index(CBOE)
Aug19 190802 17.47 18.80 17.07 17.48 unch 142,142 196,352 +196,352
Sep19 190802 17.82 18.35 17.47 17.68 -0.10 98,113 141,022 +141,022
Oct19 190802 17.77 18.15 17.50 17.68 -0.05 36,273 35,702 +35,702
Nov19 190802 17.57 17.85 17.35 17.48 -0.05 20,052 35,598 +35,598
Total Volume and Open Interest 315,754 458,412 +458,412
S & P 600(CME)
Sep19 190802 938.50 938.50 938.50 938.50 -10.40 0 941 +941
Dec19 190802 939.10 939.10 939.10 939.10 -10.40      
Total Volume and Open Interest 0 941 +941
Russell 2000 Mini(CME)
Sep19 190802 1549.80 1552.10 1522.10 1535.30 -16.30 235,957 443,501 +443,501
Dec19 190802 1550.10 1553.60 1524.60 1537.20 -16.60 156 569 +569
Mar20 190802 1543.00 1543.00 1543.00 1543.00 -15.90      
Total Volume and Open Interest 236,113 444,070 +444,070
Nikkei 225(CME)
Sep19 190802 21030 21155 20765 20885 -160 11,039 25,565 +25,565
Dec19 190802 20850 20995 20630 20745 -150 5 1,122 +1,122
Total Volume and Open Interest 11,044 26,687 +26,687
Nikkei 225(SGX)
Sep19 190802 21465 21570 20925 21025 -450 79,725 137,751 +0
Dec19 190802 21250 21270 20780 20865 -450 14 4,662 +0
Mar20 190801 21270 21270 21270 21270 -45 0 400 +0
Total Volume and Open Interest 79,741 165,397 -1,570
Nikkei 225 Mini(JPX)
Sep19 190801 21525 21545 21240 21500 -50 850,403 430,497 +17,786
Dec19 190801 21355 21360 21065 21330 -20 19,173 10,729 +452
Mar20 190801 21275 21285 20980 21240 -50 244 2,041 -27
Total Volume and Open Interest 909,693 491,065 +18,670
Nikkei 225(JPX)
Sep19 190801 21530 21540 21240 21500 -50 61,948 233,512 -1,600
Dec19 190801 21350 21350 21070 21330 -20 602 41,524 +290
Mar20 190801 21100 21240 21100 21240 -50 2 9,239 +0
Total Volume and Open Interest 62,557 355,811 -1,510
Nikkei 225(CME) Yen
Sep19 190802 21025 21155 20755 20875 -160 50,542 55,339 +55,339
Dec19 190802 20805 20940 20595 20695 -160 3 1,128 +1,128
Mar20 190802 20800 20800 20800 20800 -150      
Total Volume and Open Interest 50,545 56,470 +56,470
Nikkei 225(CME) e-Mini Yen
Sep19 190802 20880 20880 20770 20880 -160      
Dec19 190802 20700 20700 20700 20700 -160      
Mar20 190802 20800 20800 20800 20800 -150      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190802 5447.0 5457.0 5349.0 5357.5 -199.5 95,934 328,964 +328,964
Sep19 190802 5445.0 5445.0 5348.0 5355.0 -199.0 517 24,349 +24,349
Oct19 190802 5345.5 5345.5 5345.5 5345.5 -199.5      
Total Volume and Open Interest 96,453 418,824 +418,824
Hang Seng Index(HKFE)
Aug19 190802 27458 27660 26688 26817 -628 171,842 106,265 +0
Sep19 190802 27460 27574 26662 26734 -646 581 18,822 +0
Total Volume and Open Interest 172,635 137,538 +0
DAX(EUREX)
Sep19 190802 12048.5 12070.0 11826.0 11885.5 -346.0 114,179 121,207 +0
Dec19 190802 12000.0 12000.0 11835.0 11867.0 -346.5 87 1,744 +0
Mar20 190802 11854.5 11854.5 11854.5 11854.5 -346.0 0 46 +0
Total Volume and Open Interest 114,266 122,997 +0
Mini-DAX(EUREX)
Sep19 190802 12052.0 12069.0 11826.0 11885.5 -346.0 50,702 14,232 +0
Dec19 190802 12006.0 12006.0 11817.0 11867.0 -346.5 37 256 +0
Mar20 190802 11993.0 11993.0 11830.0 11854.5 -346.0 10 11 +0
Total Volume and Open Interest 50,749 14,499 +0
DJ EuroSTOXX 50(EUREX)
Sep19 190802 3428 3432 3361 3377 -104 1,002,024 3,758,387 +0
Dec19 190802 3408 3410 3349 3360 -104 566 300,111 +0
Mar20 190802 3383 3383 3345 3345 -104 1 46,781 +0
Total Volume and Open Interest 1,009,163 4,135,492 +0
Swiss Market Index(EUREX)
Sep19 190802 9828 9853 9719 9770 -140 32,887 187,385 +1,882
Dec19 190802 9792 9796 9721 9745 -141 8 1,026 -32
Mar20 190802 9634 9634 9634 9634 -140 0 82 +0
Total Volume and Open Interest 32,895 188,493 +1,850
FT-SE 100(EURONEXT)
Sep19 190802 7432.50 7442.00 7311.50 7336.00 -176.50 122,595 812,621 +812,621
Dec19 190802 7297.00 7297.00 7297.00 7297.00 -177.00 1 4,356 +4,356
Mar20 190802 7227.50 7227.50 7227.50 7227.50 -177.00 0 1 +1
Total Volume and Open Interest 122,596 816,978 +816,978
SPI 200(SFE)
Sep19 190802 6724.0 6777.0 6679.0 6708.0 -19.0 39,930 412,338 +0
Dec19 190802 6690.0 6690.0 6690.0 6690.0 -20.0 2 4,917 +0
Mar20 190802 6620.0 6620.0 6620.0 6620.0 -20.0 0 2 +0
Total Volume and Open Interest 39,955 419,580 +0
FTSE MIB(ISE)
Sep19 190802 21155.00 21295.00 21035.00 21075.00 -471.00 19,519 113,901 +113,901
Dec19 190802 21040.00 21150.00 20895.00 20935.00 -471.00 77 642 +642
Mar20 190802 20850.00 20850.00 20825.00 20825.00 -471.00 0 20 +20
Total Volume and Open Interest 19,596 114,571 +114,571
KOSPI 200(KFE)
Sep19 190802 263.00 263.15 262.20 263.15 -3.05 297,709 320,048 +0
Dec19 190802 262.45 263.15 262.40 263.15 -3.30 895 45,525 +0
Mar20 190802 263.05 263.05 259.05 260.20 -2.85 13 2,788 +0
Total Volume and Open Interest 298,617 397,220 +0
GSCI(CME)
Aug19 190802 408.40 410.05 405.90 407.20 +2.20 26 13,170 +13,170
Sep19 190802 406.05 408.90 406.05 406.05 +1.60      
Oct19 190802 398.15 406.50 398.15 398.15 +1.60      
Total Volume and Open Interest 26 13,170 +13,170
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf