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 Mon August 05, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190805 852.25 854.00 837.25 850.25 unch 6,821 3,182 -1,533
Sep19 190805 857.00 861.50 841.50 856.00 +0.25 37,432 70,303 +981
Nov19 190805 870.25 874.50 854.50 868.75 +0.25 124,475 340,444 +3,982
Jan20 190805 883.75 887.75 868.00 882.00 unch 23,130 91,146 +1,498
Mar20 190805 896.50 899.50 880.75 893.75 -0.50 13,547 56,173 -1,460
May20 190805 907.75 910.50 892.75 905.25 -0.50 4,796 20,424 -153
Jul20 190805 919.00 921.25 904.75 916.75 -0.50 7,513 22,305 +297
Aug20 190805 911.25 920.75 911.25 920.75 -0.50 873 2,084 +434
Sep20 190805 919.50 923.75 912.25 922.25 -0.25 350 904 +177
Nov20 190805 929.25 932.50 916.75 928.50 unch 3,216 14,598 -170
Jan21 190805 928.00 937.00 926.75 936.75 unch 48 267 +34
Mar21 190805 941.25 941.25 931.75 941.25 unch 7 60 +3
May21 190805 947.75 947.75 939.00 947.75 unch 0 38 +0
Jul21 190805 955.75 955.75 947.00 955.75 +0.75 0 45 +0
Total Volume and Open Interest 222,210 622,229 +4,090
Soybean Meal(CBOT)
Aug19 190805 293.60 294.90 289.60 294.90 +2.50 5,567 2,840 -887
Sep19 190805 295.00 297.30 291.00 297.00 +2.50 33,066 70,280 -304
Oct19 190805 297.70 299.00 292.70 298.80 +2.60 18,404 37,027 -241
Dec19 190805 299.90 302.40 295.70 302.30 +2.90 57,618 194,032 +2,782
Jan20 190805 302.70 304.10 297.60 304.10 +2.90 6,875 42,828 +372
Mar20 190805 305.60 307.20 301.00 307.20 +2.70 8,420 45,519 -153
May20 190805 308.60 310.90 305.00 310.90 +2.60 3,049 16,172 +200
Jul20 190805 314.50 314.80 309.30 314.80 +2.50 2,703 11,544 +647
Aug20 190805 315.20 316.30 310.80 316.30 +2.30 436 4,247 +27
Sep20 190805 316.10 317.70 311.90 317.70 +2.50 361 2,902 +65
Total Volume and Open Interest 137,132 436,771 +2,592
Soybean Oil(CBOT)
Aug19 190805 28.15 28.15 27.68 27.76 -0.43 2,931 2,212 -784
Sep19 190805 28.29 28.29 27.78 27.87 -0.45 26,500 56,731 -1,220
Oct19 190805 28.33 28.42 27.91 28.00 -0.44 11,190 25,247 +1,020
Dec19 190805 28.65 28.68 28.16 28.26 -0.45 63,157 208,961 +1,097
Jan20 190805 28.79 28.90 28.40 28.51 -0.44 8,960 52,674 +2,566
Mar20 190805 29.15 29.19 28.68 28.78 -0.44 4,787 45,978 +378
May20 190805 29.47 29.51 29.01 29.10 -0.44 1,318 18,179 +128
Jul20 190805 29.70 29.77 29.31 29.38 -0.46 2,434 13,717 -721
Aug20 190805 29.82 29.91 29.42 29.48 -0.49 567 2,340 +170
Sep20 190805 29.75 29.76 29.47 29.56 -0.51 151 2,340 +65
Total Volume and Open Interest 122,721 436,399 +2,810
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 190805 400.00 406.75 391.00 405.25 +5.75 145,330 513,125 +4,844
Dec19 190805 410.00 416.25 400.75 414.75 +5.25 235,995 760,206 +4,174
Mar20 190805 420.75 426.75 412.00 425.50 +5.00 41,669 231,078 -210
May20 190805 426.50 431.75 418.25 430.50 +4.00 13,524 63,043 +1,600
Jul20 190805 431.00 435.75 423.00 434.50 +3.75 16,206 112,208 -134
Sep20 190805 417.50 420.25 411.00 419.75 +3.00 4,927 26,318 +552
Dec20 190805 412.00 415.75 408.25 415.25 +3.00 12,336 97,797 +116
Mar21 190805 421.50 425.75 419.00 425.25 +3.00 362 3,578 +69
May21 190805 427.00 431.25 426.50 431.25 +3.25 57 639 +2
Jul21 190805 429.00 435.50 429.00 435.50 +3.75 47 1,876 +10
Total Volume and Open Interest 470,728 1,814,142 +11,122
Wheat(CBOT)
Sep19 190805 490.25 495.00 479.25 494.50 +3.75 79,618 171,366 +4,544
Dec19 190805 491.00 495.50 480.75 494.75 +3.25 44,874 130,899 +4,297
Mar20 190805 500.00 504.50 490.25 503.75 +3.25 15,104 48,138 +380
May20 190805 500.50 510.00 496.00 509.50 +3.50 2,944 12,780 +345
Jul20 190805 504.00 514.25 500.00 513.75 +3.75 2,239 22,631 -132
Sep20 190805 511.50 522.00 507.75 521.75 +4.50 445 3,127 -9
Total Volume and Open Interest 145,476 396,994 +9,404
Wheat(KCBT)
Sep19 190805 421.25 427.50 413.50 426.75 +5.00 35,166 146,605 -1,219
Dec19 190805 438.75 444.00 430.75 443.25 +4.50 19,651 86,280 -654
Mar20 190805 453.00 460.25 447.50 459.75 +4.25 8,515 30,882 +486
May20 190805 463.75 471.00 459.25 470.50 +4.25 3,479 11,126 +474
Jul20 190805 468.75 477.00 465.50 477.00 +4.75 2,179 9,685 +136
Sep20 190805 480.75 489.75 478.75 489.75 +4.50 1,272 3,098 +265
Dec20 190805 500.50 509.50 498.75 509.50 +4.25 912 2,359 +453
Total Volume and Open Interest 71,174 290,214 -59
Wheat(MGE)
Sep19 190805 521.50 524.75 518.75 524.50 +2.25 5,751 28,537 +902
Dec19 190805 534.50 536.50 530.50 536.25 +1.50 5,345 22,118 +615
Mar20 190805 546.75 549.25 544.75 549.25 +0.50 1,523 7,286 +346
May20 190805 556.00 557.50 553.75 557.25 -0.50 1,113 3,196 +353
Jul20 190805 566.00 566.00 562.75 566.00 -0.50 486 968 -4
Sep20 190805 571.25 573.00 571.25 573.00 unch 253 1,286 +22
Total Volume and Open Interest 14,678 63,634 +2,338
Oats(CBOT)
Sep19 190805 270.00 270.00 261.25 265.75 +0.25 224 650 -119
Dec19 190805 272.25 272.25 265.75 267.50 -2.50 483 3,840 +80
Mar20 190805 273.50 273.50 271.00 272.25 -2.25 18 219 +6
May20 190805 272.00 272.00 272.00 272.00 -2.00 0 1 +0
Total Volume and Open Interest 725 4,710 -33
Rough Rice(CBOT)
Sep19 190805 11.69 11.69 11.27 11.43 -0.27 466 7,217 -195
Nov19 190805 11.90 11.91 11.55 11.69 -0.26 257 1,442 +132
Jan20 190805 11.84 11.84 11.84 11.84 -0.25 2 34 +2
Mar20 190805 11.94 11.94 11.94 11.94 -0.25 0 33 +0
Total Volume and Open Interest 725 8,726 -61
Live Cattle(CME)
Aug19 190805 107.450 108.700 105.100 107.800 +0.150 14,261 25,731 -2,113
Oct19 190805 107.450 109.180 104.850 107.400 -0.430 38,335 156,230 -676
Dec19 190805 111.400 113.350 109.480 111.900 +0.115 17,720 66,160 +1,153
Feb20 190805 115.250 117.080 113.330 116.050 +0.600 10,401 41,554 +858
Apr20 190805 116.785 118.580 115.035 117.785 +0.605 5,316 17,405 +551
Jun20 190805 110.050 111.930 108.400 111.180 +0.680 2,235 10,100 +241
Total Volume and Open Interest 88,585 320,682 +17
Feeder Cattle(CME)
Aug19 190805 139.285 142.500 135.800 140.535 +0.905 2,877 7,600 -897
Sep19 190805 137.900 141.485 134.575 139.400 +1.165 7,812 14,084 -208
Oct19 190805 137.785 140.435 134.575 138.435 +0.450 5,201 10,000 +278
Nov19 190805 138.080 140.950 135.035 139.100 +0.665 2,071 5,279 +204
Jan20 190805 136.785 139.750 133.575 137.880 +0.800 1,411 6,724 +152
Mar20 190805 136.185 139.250 132.985 137.250 +0.850 337 2,605 -19
Apr20 190805 136.075 140.035 134.075 138.250 +0.765 62 306 +12
Total Volume and Open Interest 19,792 46,718 -473
Lean Hogs(CME)
Aug19 190805 75.000 78.300 74.300 77.850 +1.565 11,319 18,059 -1,106
Oct19 190805 62.430 69.900 61.500 67.430 +1.705 44,587 100,094 -1,985
Dec19 190805 60.035 64.950 58.750 62.200 -1.050 28,156 58,355 -2,578
Feb20 190805 65.080 69.580 63.680 67.200 -0.980 14,199 44,200 -277
Apr20 190805 70.330 74.150 68.450 71.730 -1.220 8,238 30,680 -510
May20 190805 75.450 79.830 75.100 76.635 -2.965 142 673 +19
Jun20 190805 80.000 83.680 78.000 81.230 -1.270 3,850 14,596 -451
Jul20 190805 81.480 83.785 78.930 81.885 -1.545 630 3,439 -67
Total Volume and Open Interest 112,743 274,584 -6,681
Class III Milk(CME)
Aug19 190805 17.29 17.44 17.15 17.44 +0.15 301 3,303 -47
Sep19 190805 17.77 17.86 17.67 17.81 +0.02 430 3,296 +73
Oct19 190805 17.78 17.85 17.67 17.78 +0.02 136 2,469 -40
Nov19 190805 17.46 17.57 17.41 17.50 unch 59 2,188 +3
Dec19 190805 17.02 17.14 17.02 17.08 -0.01 15 2,001 +1
Jan20 190805 16.61 16.75 16.61 16.70 +0.01 19 882 +12
Feb20 190805 16.59 16.59 16.55 16.58 +0.02 17 706 +7
Mar20 190805 16.60 16.62 16.57 16.62 unch 8 709 +2
Apr20 190805 16.63 16.66 16.63 16.66 +0.01 5 452 +1
May20 190805 16.70 16.71 16.70 16.71 +0.02 6 507 +3
Jun20 190805 16.84 16.85 16.83 16.85 unch 6 544 +3
Jul20 190805 16.90 16.94 16.90 16.94 unch 1 206 -1
Aug20 190805 17.02 17.06 17.02 17.06 unch 0 183 +0
Total Volume and Open Interest 1,003 17,992 +17
Cocoa(ICE)
Sep19 190805 2319 2336 2280 2308 -12 28,269 72,652 -7,317
Dec19 190805 2355 2375 2324 2346 -15 23,777 83,456 +1,533
Mar20 190805 2383 2392 2348 2368 -15 9,270 49,367 +2,060
May20 190805 2388 2398 2356 2372 -16 3,197 25,768 +655
Jul20 190805 2395 2395 2358 2373 -14 1,321 10,960 +274
Sep20 190805 2390 2390 2354 2370 -14 866 7,887 +303
Dec20 190805 2373 2373 2336 2350 -17 546 21,343 -34
Total Volume and Open Interest 67,306 278,373 -2,527
Coffee "C"(ICE)
Sep19 190805 98.30 98.70 94.30 95.65 -2.50 24,397 113,749 +887
Dec19 190805 101.70 102.30 97.90 99.15 -2.55 16,697 79,886 +2,394
Mar20 190805 105.45 105.70 101.50 102.75 -2.50 7,284 37,803 +684
May20 190805 107.85 108.05 103.85 105.05 -2.50 3,181 26,383 +695
Jul20 190805 109.90 110.10 106.00 107.20 -2.45 1,841 9,353 +725
Sep20 190805 110.90 110.90 108.15 109.30 -2.40 398 7,282 -42
Total Volume and Open Interest 54,049 290,863 +5,389
Orange Juice(ICE)
Sep19 190805 98.75 99.20 95.85 98.50 -0.70 884 14,099 -215
Nov19 190805 101.75 102.20 99.30 101.85 -0.65 353 3,082 +220
Jan20 190805 105.20 105.45 102.80 105.10 -0.75 62 1,012 +13
Mar20 190805 108.70 108.70 106.30 108.60 -0.70 31 459 -2
May20 190805 112.15 112.15 109.80 112.10 -0.65 22 454 +0
Jul20 190805 115.65 115.65 113.30 115.60 -0.35 16 221 -1
Total Volume and Open Interest 1,401 19,489 +44
Sugar #11(ICE)
Oct19 190805 11.97 12.04 11.69 11.82 -0.20 46,090 499,749 +1,270
Mar20 190805 13.00 13.07 12.75 12.86 -0.17 21,261 266,310 -1,666
May20 190805 13.14 13.20 12.91 13.00 -0.17 8,002 66,885 +207
Jul20 190805 13.27 13.30 13.04 13.11 -0.17 4,652 51,838 -884
Oct20 190805 13.45 13.47 13.25 13.31 -0.17 945 39,987 -160
Mar21 190805 14.00 14.00 13.78 13.82 -0.18 162 23,625 +17
May21 190805 13.80 13.83 13.80 13.83 -0.16 49 3,839 +6
Jul21 190805 13.80 13.83 13.80 13.83 -0.15 2 3,545 +0
Total Volume and Open Interest 81,163 957,811 -1,210
London Cocoa(LCE)
Sep19 190805 1824 1827 1787 1791 -31 10,281 74,665 -3,406
Dec19 190805 1860 1867 1828 1831 -31 10,499 77,559 +2,027
Mar20 190805 1862 1867 1835 1837 -26 3,935 65,834 +514
May20 190805 1857 1860 1831 1834 -25 1,068 30,347 +137
Jul20 190805 1852 1853 1826 1830 -22 758 20,973 -82
Sep20 190805 1839 1839 1820 1826 -19 1,635 18,920 +175
Dec20 190805 1820 1820 1798 1809 -16 190 16,803 +15
Total Volume and Open Interest 28,377 310,942 -624
London Sugar(LCE)
Oct19 190805 323.10 324.10 317.20 317.80 -5.90 6,833 53,559 -882
Dec19 190805 332.00 332.70 326.70 327.70 -4.50 3,352 26,051 +499
Mar20 190805 342.50 343.10 338.10 339.30 -3.80 1,768 17,448 +409
May20 190805 349.80 349.80 345.30 346.40 -3.40 287 5,269 +81
Aug20 190805 357.10 357.10 353.70 354.40 -3.30 47 2,685 +17
Total Volume and Open Interest 12,295 106,370 +126
Cotton(ICE)
Oct19 190805 59.01 59.01 56.49 57.91 -1.03 25 239 +0
Dec19 190805 59.60 60.14 57.26 58.48 -0.94 17,224 137,182 +1,053
Mar20 190805 60.89 61.43 58.62 59.72 -0.99 3,872 37,123 +513
May20 190805 62.17 62.78 60.05 61.13 -0.97 1,039 4,918 +186
Jul20 190805 63.60 63.60 61.40 62.49 -0.89 675 5,098 +147
Oct20 190805 62.19 62.19 62.19 62.19 -0.57      
Total Volume and Open Interest 23,033 198,368 +1,981
Lumber(CME)
Sep19 190805 362.4 364.0 353.7 358.0 -10.0 770 2,081 +7
Nov19 190805 362.2 362.2 352.7 355.1 -11.0 257 724 +79
Jan20 190805 364.7 364.7 360.0 361.6 -9.3 16 38 -5
Mar20 190805 362.9 362.9 362.9 362.9 -8.8 0 1 +0
Total Volume and Open Interest 1,043 2,845 +81
Crude Oil(NYM)
Sep19 190805 55.38 55.61 54.22 54.69 -0.97 886,748 403,715 +1,323
Oct19 190805 55.36 55.51 54.22 54.58 -1.09 172,779 189,277 -3,764
Nov19 190805 55.29 55.45 54.19 54.45 -1.21 83,865 157,776 +6,963
Dec19 190805 55.14 55.36 54.10 54.30 -1.26 108,856 276,721 +955
Jan20 190805 54.81 55.13 53.97 54.10 -1.31 30,555 113,534 +321
Feb20 190805 54.75 54.92 53.82 53.89 -1.33 20,477 52,398 -644
Mar20 190805 54.50 54.69 53.57 53.68 -1.32 24,715 61,208 +4,020
Apr20 190805 54.24 54.24 53.47 53.47 -1.30 6,598 42,399 +707
May20 190805 53.95 54.16 53.14 53.27 -1.27 6,176 44,182 -136
Jun20 190805 53.84 54.09 52.91 53.07 -1.24 32,438 152,684 +2,979
Jul20 190805 53.53 53.61 52.87 52.87 -1.21 3,652 36,203 +1,681
Aug20 190805 52.74 53.35 52.64 52.69 -1.17 962 25,325 +37
Sep20 190805 53.40 53.40 52.43 52.53 -1.13 2,964 45,182 +778
Oct20 190805 52.38 52.38 52.38 52.38 -1.09 365 29,507 -66
Nov20 190805 52.25 52.25 52.25 52.25 -1.06 782 23,438 +160
Dec20 190805 52.79 53.00 52.00 52.14 -1.03 35,621 161,766 -1,311
Total Volume and Open Interest 1,437,514 2,067,584 +12,444
e-miNY Crude Oil(NYM)
Sep19 190805 55.300 55.600 54.225 54.700 -0.950 37,935 2,361 +521
Oct19 190805 55.200 55.500 54.225 54.575 -1.100 936 653 +146
Nov19 190805 55.200 55.300 54.350 54.450 -1.200 210 615 +146
Dec19 190805 55.175 55.300 54.200 54.300 -1.250 151 294 +25
Jan20 190805 54.775 54.775 54.025 54.100 -1.300 1 105 +0
Feb20 190805 53.900 53.900 53.900 53.900 -1.325 2 72 -1
Mar20 190805 53.675 53.675 53.675 53.675 -1.325 3 65 -1
Apr20 190805 54.325 54.325 53.475 53.475 -1.300 5 144 +3
May20 190805 53.275 53.275 53.275 53.275 -1.275 2 146 -1
Jun20 190805 53.900 53.900 53.075 53.075 -1.225 0 9 +0
Total Volume and Open Interest 39,245 4,534 +838
NY Harbor ULSD(NYM)
Sep19 190805 187.52 187.93 182.97 183.56 -5.46 79,349 132,233 -4,173
Oct19 190805 188.35 188.57 183.60 184.14 -5.48 37,834 73,460 +819
Nov19 190805 188.44 188.84 183.99 184.46 -5.46 14,616 44,713 +498
Dec19 190805 188.52 188.98 184.09 184.60 -5.39 21,873 48,365 +289
Jan20 190805 188.54 188.97 184.24 184.70 -5.29 14,249 35,296 +1,838
Feb20 190805 187.72 187.79 183.78 184.28 -5.17 8,854 19,100 +1,885
Mar20 190805 185.99 187.17 182.88 183.35 -5.04 6,466 16,869 +211
Apr20 190805 185.13 185.13 181.81 182.07 -4.93 3,432 7,474 +1,220
May20 190805 182.77 182.97 181.00 181.16 -4.83 1,274 3,989 +274
Jun20 190805 182.14 182.78 180.17 180.58 -4.72 4,176 20,222 +1,013
Jul20 190805 182.26 182.50 180.76 180.76 -4.57 467 2,725 +189
Aug20 190805 182.71 183.01 181.09 181.09 -4.42 136 1,917 +32
Sep20 190805 182.80 182.80 181.46 181.46 -4.28 209 2,066 +40
Oct20 190805 183.00 183.00 181.74 181.74 -4.12 149 1,892 +64
Total Volume and Open Interest 195,573 427,970 +4,315
RBOB Gasoline(NYM)
Sep19 190805 176.80 177.18 171.31 171.80 -6.35 90,771 139,191 +4,165
Oct19 190805 161.00 161.41 155.70 156.16 -6.11 52,547 96,859 +7,704
Nov19 190805 157.05 157.35 152.22 152.58 -5.78 16,811 49,912 +1,285
Dec19 190805 154.20 154.66 149.65 150.02 -5.56 13,860 48,030 +692
Jan20 190805 153.47 153.63 149.01 149.35 -5.39 7,219 32,824 +1,312
Feb20 190805 152.96 153.02 149.55 149.70 -5.32 1,930 9,887 +146
Mar20 190805 154.33 154.33 150.78 150.99 -5.26 1,248 12,264 -296
Apr20 190805 171.57 171.57 168.39 168.44 -5.15 679 5,894 -51
May20 190805 170.84 170.93 169.03 169.13 -5.04 477 2,674 -9
Jun20 190805 171.78 171.78 167.93 168.43 -4.91 859 8,242 +353
Total Volume and Open Interest 186,817 415,160 +15,303
e-miNY RBOB Gasoline(NYM)
Sep19 190805 175.00 175.00 171.80 171.80 -6.35 2 1 +1
Oct19 190805 156.16 156.16 156.16 156.16 -6.11      
Nov19 190805 152.58 152.58 152.58 152.58 -5.78      
Dec19 190805 150.02 150.02 150.02 150.02 -5.56      
Total Volume and Open Interest 2 1 +1
Natural Gas(NYM)
Sep19 190805 2.078 2.109 2.029 2.070 -0.051 251,301 436,144 -25,258
Oct19 190805 2.091 2.122 2.045 2.083 -0.047 121,718 178,506 +1,241
Nov19 190805 2.172 2.206 2.135 2.169 -0.044 74,495 133,987 +3,001
Dec19 190805 2.378 2.407 2.339 2.372 -0.041 48,217 129,849 +3,630
Jan20 190805 2.509 2.535 2.474 2.506 -0.040 61,880 111,500 +3,326
Feb20 190805 2.483 2.511 2.452 2.481 -0.044 19,050 44,141 -826
Mar20 190805 2.420 2.445 2.393 2.420 -0.040 23,239 70,387 +83
Apr20 190805 2.265 2.282 2.244 2.263 -0.035 17,495 43,483 -1,140
May20 190805 2.262 2.268 2.234 2.252 -0.035 5,112 28,147 -173
Jun20 190805 2.306 2.312 2.277 2.297 -0.032 2,153 12,182 -189
Jul20 190805 2.357 2.357 2.323 2.345 -0.031 2,095 15,099 +34
Aug20 190805 2.364 2.367 2.334 2.357 -0.031 2,515 14,894 -269
Sep20 190805 2.335 2.353 2.321 2.343 -0.031 2,135 11,643 -186
Oct20 190805 2.366 2.382 2.350 2.370 -0.032 5,093 25,412 +115
Nov20 190805 2.469 2.469 2.422 2.443 -0.031 1,778 11,287 -230
Dec20 190805 2.606 2.624 2.591 2.613 -0.030 929 10,233 -30
Total Volume and Open Interest 642,571 1,322,265 -15,843
Brent Crude Oil(ICE)
Oct19 190805 61.46 61.56 59.66 59.81 -2.08 433,719 440,172 -11,692
Nov19 190805 60.77 61.01 59.21 59.35 -1.97 161,672 243,221 -2,635
Dec19 190805 60.25 60.50 58.79 58.93 -1.87 192,396 319,050 +5,908
Jan20 190805 59.84 60.18 58.54 58.68 -1.78 50,381 150,699 +1,218
Feb20 190805 59.68 59.98 58.41 58.56 -1.72 27,225 94,674 +2,471
Mar20 190805 59.54 59.89 58.31 58.47 -1.67 30,489 83,243 +3,663
Apr20 190805 59.47 59.68 58.20 58.37 -1.61 12,269 42,684 +968
May20 190805 59.30 59.49 58.08 58.24 -1.56 9,055 40,996 -425
Jun20 190805 59.13 59.42 57.96 58.12 -1.51 48,228 159,608 +1,902
Jul20 190805 59.24 59.24 57.99 57.99 -1.46 2,280 66,603 +464
Aug20 190805 59.16 59.16 57.87 57.87 -1.40 1,485 40,236 +307
Sep20 190805 58.09 58.09 57.75 57.75 -1.34 3,155 37,314 -1,021
Oct20 190805 57.81 57.81 57.63 57.63 -1.28 2,730 20,414 -49
Nov20 190805 57.50 57.50 57.50 57.50 -1.23 2,475 18,957 +853
Total Volume and Open Interest 1,067,392 2,251,785 +7,445
Gas Oil(ICE)
Aug19 190805 575.50 576.25 558.75 564.75 -13.25 44,170 102,333 -4,172
Sep19 190805 581.00 581.00 560.50 566.75 -12.75 83,849 187,336 -600
Oct19 190805 578.00 578.00 562.50 568.50 -12.75 51,233 121,003 +2,420
Nov19 190805 574.00 574.50 560.25 566.25 -12.50 19,066 75,294 +468
Dec19 190805 570.50 571.25 557.00 563.25 -12.00 54,765 146,815 +1,464
Jan20 190805 568.00 569.00 555.50 561.50 -11.50 7,393 54,589 +512
Feb20 190805 567.00 567.00 554.25 560.00 -11.25 5,079 36,430 +262
Mar20 190805 562.50 565.25 552.75 558.25 -11.25 5,178 37,084 +249
Apr20 190805 561.00 563.00 551.25 556.50 -10.75 1,390 22,097 +214
May20 190805 558.50 561.75 550.00 555.00 -10.50 1,125 25,362 +171
Total Volume and Open Interest 291,117 1,024,511 +2,245
Ethanol(CBOT)
Sep19 190805 1.437 1.454 1.432 1.448 -0.007 118 584 +22
Oct19 190805 1.450 1.456 1.440 1.454 -0.007 0 98 +0
Nov19 190805 1.457 1.457 1.457 1.457 -0.007 0 8 +0
Dec19 190805 1.478 1.478 1.478 1.478 -0.007 0 20 +0
Jan20 190805 1.478 1.478 1.478 1.478 -0.007      
Feb20 190805 1.478 1.478 1.478 1.478 -0.007      
Mar20 190805 1.478 1.478 1.478 1.478 -0.007      
Apr20 190805 1.491 1.491 1.491 1.491 -0.007      
Total Volume and Open Interest 126 728 +15
WTI Crude Oil(ICE)
Sep19 190805 55.33 55.59 54.23 54.69 -0.97 47,199 66,540 -2,155
Oct19 190805 55.20 55.50 54.25 54.58 -1.09 73,045 71,893 -1,083
Nov19 190805 55.17 55.44 54.23 54.45 -1.21 47,710 46,696 +1,458
Dec19 190805 55.15 55.32 54.15 54.30 -1.26 41,145 128,211 -197
Jan20 190805 54.85 55.16 53.99 54.10 -1.31 8,614 21,672 +425
Feb20 190805 54.96 54.96 53.77 53.89 -1.33 3,754 12,881 +277
Mar20 190805 54.21 54.46 53.54 53.68 -1.32 3,851 18,509 -147
Apr20 190805 54.12 54.12 53.47 53.47 -1.30 969 8,286 -5
May20 190805 53.63 53.63 53.27 53.27 -1.27 545 8,964 +169
Jun20 190805 53.58 53.96 53.07 53.07 -1.24 9,731 61,774 +1,289
Jul20 190805 52.87 52.87 52.87 52.87 -1.21 344 7,293 -197
Aug20 190805 52.69 52.69 52.69 52.69 -1.17 266 7,536 +0
Sep20 190805 52.53 52.53 52.53 52.53 -1.13 219 11,989 -9
Oct20 190805 52.38 52.38 52.38 52.38 -1.09 32 5,796 -1
Nov20 190805 52.25 52.25 52.25 52.25 -1.06 16 5,300 -13
Dec20 190805 52.25 52.83 52.14 52.14 -1.03 9,068 73,885 -1,017
Total Volume and Open Interest 252,231 644,267 +635
US Dollar Index(ICE)
Sep19 190805 97.900 97.930 97.190 97.308 -0.545 26,678 55,627 +33
Dec19 190805 97.435 97.435 96.790 96.897 -0.505 220 1,502 +47
Mar20 190805 96.690 96.690 96.425 96.463 -0.440 1 73 +1
Total Volume and Open Interest 26,930 57,318 +111
Australian Dollar(CME)
Sep19 190805 68.03 68.14 67.57 67.70 -0.36 150,027 172,648 +3,465
Dec19 190805 68.19 68.28 67.75 67.86 -0.37 230 1,050 +70
Mar20 190805 67.99 67.99 67.99 67.99 -0.39 6 26 +0
Total Volume and Open Interest 150,665 174,855 +3,594
British Pound(CME)
Sep19 190805 121.76 122.12 121.26 121.67 -0.16 147,288 285,242 -255
Dec19 190805 122.19 122.53 121.69 122.07 -0.19 2,490 3,202 +1,324
Mar20 190805 122.66 122.70 122.47 122.47 -0.23 85 376 +67
Total Volume and Open Interest 152,730 291,254 +1,361
Canadian Dollar(CME)
Sep19 190805 75.76 75.96 75.55 75.71 -0.05 96,854 170,044 -1,592
Dec19 190805 75.81 76.01 75.67 75.78 -0.05 315 6,334 +70
Mar20 190805 75.80 76.00 75.80 75.82 -0.08 33 1,096 +21
Jun20 190805 75.86 76.03 75.82 75.82 -0.11 8 282 +5
Total Volume and Open Interest 97,704 179,588 -1,494
Japanese Yen(CME)
Sep19 190805 94.17 94.83 94.03 94.60 +0.46 240,373 136,069 +3,307
Dec19 190805 94.70 95.37 94.65 95.17 +0.45 252 627 +107
Mar20 190805 95.87 95.87 95.79 95.79 +0.42 11 149 +8
Total Volume and Open Interest 242,377 140,212 +4,328
Swiss Franc(CME)
Sep19 190805 102.18 103.30 102.13 103.09 +0.90 37,414 59,072 -653
Dec19 190805 103.90 104.06 102.97 103.90 +0.88 3 55 -3
Mar20 190805 104.72 104.72 104.72 104.72 +0.87 0 30 +0
Total Volume and Open Interest 37,418 59,167 -656
EuroFX(CME)
Sep19 190805 111.43 112.50 111.41 112.39 +0.90 283,259 550,264 +1,588
Dec19 190805 112.20 113.21 112.16 113.13 +0.89 2,962 5,953 +55
Mar20 190805 113.01 113.91 113.01 113.88 +0.86 292 7,773 -133
Total Volume and Open Interest 287,896 569,157 +1,922
Mexican Peso(CME)
Aug19 190805 507.75 507.75 507.75 507.75 -8.50      
Sep19 190805 513.75 514.00 504.63 505.25 -8.50 80,458 230,025 +4,386
Total Volume and Open Interest 80,495 231,069 +4,388
Brazilian Real(CME)
Sep19 190805 255.30 255.30 250.95 251.80 -5.15 6,028 19,793 -968
Oct19 190805 253.55 254.25 251.05 251.25 -5.15 25 35 +18
Nov19 190805 252.00 252.10 250.65 250.70 -5.10 0 1 +0
Dec19 190805 250.00 250.20 250.00 250.20 -5.05      
Total Volume and Open Interest 6,053 19,829 -950
30-Year T-Bonds(CBOT)
Sep19 190805 158~210 161~110 158~170 160~230 +2~040 599,421 942,329 +16,256
Dec19 190805 157~280 160~130 157~260 159~290 +2~030 2,715 14,400 +1,351
Mar20 190805 158~290 158~290 158~290 158~290 +2~030      
Total Volume and Open Interest 602,136 956,729 +17,607
10-Year T-Notes(CBOT)
Sep19 190805 128~290 130~000 128~270 129~270 +0~315 3,135,151 3,830,231 +19,167
Dec19 190805 129~145 130~180 129~145 130~125 +1~005 26,036 128,236 +9,142
Mar20 190805 130~125 130~125 130~125 130~125 +1~005      
Total Volume and Open Interest 3,161,187 3,958,467 +28,309
5-Year T-Notes(CBOT)
Sep19 190805 118~134 119~032 118~124 119~012 +0~204 2,083,407 4,461,593 +50,434
Dec19 190805 119~014 119~150 119~014 119~132 +0~204 49,714 211,279 +21,068
Mar20 190805 119~092 119~092 119~092 119~092 +0~204      
Total Volume and Open Interest 2,133,121 4,672,872 +71,502
2 Year T-Notes(CBOT)
Sep19 190805 107~172 107~260 107~165 107~252 +0~085 1,319,789 3,761,717 +34,640
Dec19 190805 107~257 108~011 107~257 108~004 +0~092 30,951 180,255 +11,966
Mar20 190805 108~004 108~004 108~004 108~004 +0~092      
Total Volume and Open Interest 1,350,740 3,941,972 +46,606
Eurodollars(CME)
Sep19 190805 97.920 98.025 97.920 98.010 +0.085 720,662 1,375,466 -37,960
Dec19 190805 98.060 98.225 98.055 98.215 +0.170 865,735 1,829,416 -56,452
Mar20 190805 98.290 98.470 98.290 98.460 +0.185 578,840 1,213,926 +1,628
Jun20 190805 98.415 98.610 98.405 98.600 +0.210 551,185 1,151,836 -7,351
Sep20 190805 98.490 98.690 98.485 98.680 +0.210 621,626 1,159,929 -15,221
Dec20 190805 98.495 98.695 98.490 98.685 +0.205 648,945 1,179,433 +16,710
Mar21 190805 98.545 98.740 98.540 98.730 +0.200 435,573 866,555 -23,724
Jun21 190805 98.540 98.730 98.530 98.715 +0.195 381,739 839,775 +2,098
Sep21 190805 98.530 98.720 98.525 98.700 +0.185 266,731 576,995 +7,924
Dec21 190805 98.505 98.695 98.500 98.675 +0.180 274,395 585,684 +7,216
Mar22 190805 98.500 98.690 98.495 98.665 +0.175 220,822 484,900 -1,265
Jun22 190805 98.475 98.660 98.470 98.635 +0.170 218,615 331,878 +585
Sep22 190805 98.450 98.640 98.450 98.610 +0.165 201,423 356,117 +21,755
Dec22 190805 98.430 98.610 98.430 98.585 +0.165 138,091 225,703 +15,307
Mar23 190805 98.420 98.600 98.415 98.570 +0.160 125,143 178,997 +17,844
Jun23 190805 98.395 98.570 98.390 98.540 +0.155 119,668 124,740 +6,821
Sep23 190805 98.370 98.540 98.365 98.515 +0.155 62,739 102,425 +747
Dec23 190805 98.335 98.510 98.335 98.480 +0.155 62,530 61,166 -1,512
Total Volume and Open Interest 6,752,445 13,232,602 -40,556
Ultra T-Bond(CBOT)
Sep19 190805 182~09 186~28 182~03 185~14 +3~09 222,750 1,156,360 +1,735
Dec19 190805 185~00 186~06 185~00 186~04 +3~10 1,613 7,146 +1,532
Mar20 190805 186~04 186~04 186~04 186~04 +3~10      
Total Volume and Open Interest 224,363 1,163,506 +3,267
Ultra 10-Yr T-Note(CBOT)
Sep19 190805 139~280 141~200 139~265 141~095 +1~135 413,825 783,529 +490
Dec19 190805 141~240 142~015 141~240 141~240 +1~135 6 46 +2
Mar20 190805 141~240 141~240 141~240 141~240 +1~135      
Total Volume and Open Interest 413,831 783,575 +492
30 Day Federal Funds(CBOT)
Aug19 190805 97.850 97.882 97.850 97.875 +0.025 186,320 465,637 -75,160
Sep19 190805 97.960 98.020 97.960 98.015 +0.055 44,271 171,251 +4,753
Oct19 190805 98.140 98.230 98.135 98.220 +0.080 172,319 364,776 +2,113
Nov19 190805 98.270 98.395 98.270 98.385 +0.120 91,359 223,688 +10,156
Dec19 190805 98.340 98.485 98.340 98.480 +0.145 26,406 103,770 +4,861
Jan20 190805 98.390 98.555 98.385 98.545 +0.165 77,874 244,015 +3,563
Total Volume and Open Interest 781,946 1,956,415 -50,317
Japanese Govt Bonds(SGX)
Sep19 190805 153.94 154.26 153.87 154.24 +0.69 472 18,022 +0
Dec19 190805 154.24 154.24 154.24 154.24 +0.69      
Mar20 190805 154.24 154.24 154.24 154.24 +0.69      
Total Volume and Open Interest 472 18,022 +0
Euro-Buxl(EUREX)
Sep19 190805 214.18 217.36 214.08 214.76 +1.44 64,138 255,201 +3,615
Dec19 190805 215.22 215.22 213.18 213.18 +1.44 2 11,564 -154
Mar20 190805 211.76 211.76 211.76 211.76 +1.44      
Total Volume and Open Interest 64,140 266,765 +3,461
Euro-Bund(EUREX)
Sep19 190805 175.98 176.63 175.93 176.22 +0.40 728,992 1,818,831 +35,612
Dec19 190805 173.58 173.79 173.35 173.43 +0.39 795 59,372 -3,262
Mar20 190805 175.22 175.22 175.22 175.22 +0.40 0 4 +0
Total Volume and Open Interest 729,787 1,878,207 +32,350
Euro-Bobl(EUREX)
Sep19 190805 135.12 135.32 135.10 135.22 +0.15 401,915 1,256,377 -12,712
Dec19 190805 135.54 135.54 135.54 135.54 +0.15 164 691 +159
Mar20 190805 137.02 137.02 137.02 137.02 +0.15 0 3 +0
Total Volume and Open Interest 402,079 1,257,071 -12,553
Euro-Schatz(EUREX)
Sep19 190805 112.33 112.42 112.33 112.39 +0.06 177,963 1,603,301 -4,529
Dec19 190805 112.44 112.44 112.43 112.43 +0.06 74 2,325 -26
Mar20 190805 112.34 112.34 112.34 112.34 +0.06      
Total Volume and Open Interest 178,037 1,605,626 -4,555
3-Mth Euribor(EUREX)
Sep19 190805 100.465 100.475 100.465 100.475 +0.005 5 2,004 +0
Dec19 190805 100.535 100.535 100.535 100.535 +0.010 0 1,835 +0
Mar20 190805 100.565 100.565 100.565 100.565 +0.015 0 712 +0
Total Volume and Open Interest 7 7,551 +2
Long Gilt(LIFFE)
Sep19 190805 134~00 134~10 133~29 134~03 +0~20 240,262 714,470 +5,268
Dec19 190805 133~05 133~05 133~05 133~05 +0~19 0 100 +0
Total Volume and Open Interest 240,262 714,570 +5,268
3-Mth Short Sterling(LIFFE)
Sep19 190805 99.24 99.25 99.23 99.25 +0.01 50,120 616,264 +6,036
Dec19 190805 99.32 99.33 99.31 99.32 +0.02 93,074 716,906 -3,477
Mar20 190805 99.42 99.44 99.42 99.43 +0.03 69,305 502,234 -2,755
Jun20 190805 99.47 99.49 99.46 99.47 +0.03 66,611 510,173 +563
Sep20 190805 99.50 99.52 99.49 99.50 +0.03 83,022 519,084 -4,335
Dec20 190805 99.49 99.51 99.47 99.49 +0.03 101,343 412,438 +9,059
Total Volume and Open Interest 965,023 4,339,130 +40,530
3-Mth Euribor(LIFFE)
Sep19 190805 100.470 100.485 100.465 100.475 +0.010 152,907 471,190 -69,733
Dec19 190805 100.525 100.545 100.520 100.535 +0.010 76,640 576,145 -2,097
Mar20 190805 100.555 100.570 100.550 100.560 +0.010 66,710 396,099 +3,000
Total Volume and Open Interest 849,761 4,329,973 -96,192
3-Mth Aus T-Bills(SFE)
Sep19 190805 98.95 98.99 98.95 98.99 +0.04 28,616 193,343 -4,035
Dec19 190805 99.09 99.15 99.09 99.15 +0.06 42,167 370,977 +4,929
Mar20 190805 99.23 99.30 99.22 99.30 +0.07 26,850 269,393 +265
Jun20 190805 99.27 99.34 99.26 99.34 +0.08 25,022 242,931 -5,245
Sep20 190805 99.27 99.34 99.27 99.34 +0.08 23,466 173,648 +6,436
Dec20 190805 99.24 99.32 99.24 99.32 +0.09 12,059 119,322 +961
Mar21 190805 99.24 99.32 99.24 99.32 +0.09 7,136 67,423 +2,808
Jun21 190805 99.26 99.31 99.23 99.31 +0.09 4,589 38,326 +2,098
Sep21 190805 99.23 99.29 99.23 99.29 +0.09 118 2,646 +9
Dec21 190805 99.21 99.26 99.21 99.26 +0.09 138 3,217 +41
Total Volume and Open Interest 170,191 1,482,620 +8,280
10-Year Aus T-Bonds(SFE)
Sep19 190805 98.93 98.99 98.90 98.98 +0.07 175,833 1,351,213 +6,145
Dec19 190805 98.99 98.99 98.99 98.99 +0.07 20 185 +20
Total Volume and Open Interest 175,853 1,351,398 +6,165
3-Year Aus T-Bonds(SFE)
Sep19 190805 99.29 99.35 99.28 99.35 +0.07 236,319 1,387,352 +14,751
Dec19 190805 99.39 99.39 99.39 99.39 +0.07      
Total Volume and Open Interest 236,319 1,387,352 +14,751
Gold(CMX)
Aug19 190805 1440.4 1469.7 1440.4 1464.6 +19.0 2,431 3,559 -2,992
Oct19 190805 1446.3 1475.9 1443.0 1470.6 +19.0 15,594 43,840 -223
Dec19 190805 1451.2 1481.8 1448.8 1476.5 +19.0 587,561 431,114 +11,462
Feb20 190805 1458.5 1487.6 1455.4 1482.2 +18.7 3,783 51,143 -19
Apr20 190805 1461.0 1492.1 1461.0 1486.9 +18.5 2,449 17,132 -694
Jun20 190805 1467.2 1495.8 1467.2 1491.0 +18.1 1,555 15,421 -50
Aug20 190805 1477.5 1499.5 1477.5 1495.1 +17.9 168 1,949 +115
Oct20 190805 1494.9 1498.9 1491.9 1498.9 +17.9 4 116 +4
Dec20 190805 1487.4 1505.0 1487.4 1502.6 +17.3 151 2,628 +10
Feb21 190805 1511.6 1511.6 1506.3 1506.3 +17.3 2 22 +1
Apr21 190805 1509.6 1509.6 1509.6 1509.6 +17.3      
Jun21 190805 1509.0 1513.1 1509.0 1513.1 +17.3 1 698 +0
Total Volume and Open Interest 619,394 572,320 +8,236
Silver(CMX)
Sep19 190805 1626.0 1659.0 1613.5 1639.3 +12.3 122,903 155,743 -1,234
Dec19 190805 1639.0 1671.5 1626.0 1652.3 +12.3 8,380 50,404 +1,603
Mar20 190805 1645.5 1681.0 1640.5 1664.0 +12.0 911 23,407 +242
May20 190805 1664.0 1684.5 1648.0 1669.9 +11.7 483 3,667 +281
Jul20 190805 1688.0 1693.0 1653.5 1675.1 +11.5 765 2,948 +575
Sep20 190805 1680.6 1680.6 1680.6 1680.6 +11.4 0 285 +0
Dec20 190805 1700.5 1700.5 1686.5 1688.5 +11.0 4 535 -2
Total Volume and Open Interest 133,546 237,568 +1,342
Platinum(NYMEX)
Oct19 190805 850.9 863.5 845.7 857.9 +4.9 35,735 70,510 -2,188
Jan20 190805 854.3 867.2 851.0 862.8 +4.8 228 3,810 +91
Apr20 190805 864.7 870.0 862.8 868.1 +5.3 62 695 +29
Jul20 190805 874.7 874.7 872.6 872.6 +4.9 2 16 +1
Total Volume and Open Interest 36,044 75,076 -2,067
Palladium(NYMEX)
Sep19 190805 1402.50 1448.00 1390.00 1416.30 +12.10 10,119 21,231 -1,019
Dec19 190805 1398.00 1444.80 1398.00 1417.20 +12.00 1,007 3,907 +629
Mar20 190805 1418.50 1418.50 1414.90 1414.90 +11.40 1 291 +0
Total Volume and Open Interest 11,127 25,432 -390
Copper(CMX)
Sep19 190805 256.05 257.80 253.15 254.40 -2.75 77,683 152,087 -264
Dec19 190805 257.60 258.70 254.35 255.35 -2.90 17,383 69,881 +1,905
Mar20 190805 258.50 259.60 256.15 256.60 -2.80 4,039 33,726 +399
May20 190805 259.75 259.75 257.15 257.60 -2.70 1,153 4,214 +120
Jul20 190805 260.00 260.00 258.20 258.50 -2.70 79 949 -8
Total Volume and Open Interest 102,278 275,025 +1,631
E-mini DJIA Index(CBOT)
Sep19 190805 26431 26460 25475 25550 -899 354,565 104,197 +4,271
Dec19 190805 26394 26440 25469 25530 -908 392 563 +153
Mar20 190805 25508 25508 25508 25508 -954 2 2 +0
Jun20 190805 25470 25470 25470 25470 -1017      
Total Volume and Open Interest 354,959 104,762 +4,424
S & P 500(CME)
Sep19 190805 2927.80 2933.10 2822.00 2830.10 -102.30 2,142 30,238 +320
Dec19 190805 2830.60 2830.60 2830.60 2830.60 -103.40 1 8 +1
Mar20 190805 2831.60 2831.60 2831.60 2831.60 -104.70      
Jun20 190805 2835.50 2835.50 2835.50 2835.50 -104.00      
Total Volume and Open Interest 2,143 30,246 +321
S & P 500 E-Mini(CME)
Sep19 190805 2929.25 2933.50 2820.50 2830.00 -102.50 2,736,926 2,591,795 +28,722
Dec19 190805 2931.00 2935.00 2821.25 2830.50 -103.50 16,269 45,698 +1,808
Mar20 190805 2931.75 2935.00 2822.75 2831.50 -104.75 1,070 7,365 +652
Jun20 190805 2835.50 2835.50 2835.50 2835.50 -104.00 8 1,464 +1
Total Volume and Open Interest 2,754,273 2,646,323 +31,183
NASDAQ 100 E-Mini(CME)
Sep19 190805 7701.75 7705.50 7359.75 7385.25 -317.00 772,956 233,209 +2,189
Dec19 190805 7708.50 7725.25 7377.75 7402.25 -320.50 1,489 1,388 +170
Mar20 190805 7620.00 7653.75 7400.00 7427.00 -323.50 12 38 +4
Total Volume and Open Interest 774,457 234,647 +2,363
S&P Midcap 400(CME) e-Mini
Sep19 190805 1910.70 1915.20 1842.90 1860.50 -54.60 24,482 69,365 +1,806
Dec19 190805 1862.20 1862.20 1846.00 1862.20 -56.10 0 103 +0
Mar20 190805 1870.70 1870.70 1860.70 1870.70 -53.70      
Total Volume and Open Interest 24,482 69,468 +1,806
Volatility Index(CBOE)
Aug19 190805 17.50 21.75 17.37 21.63 +4.15 276,638 180,529 -15,823
Sep19 190805 17.70 20.40 17.60 20.23 +2.55 179,207 147,975 +6,953
Oct19 190805 17.65 19.70 17.60 19.58 +1.90 63,486 40,720 +5,018
Nov19 190805 17.45 19.02 17.42 18.93 +1.45 31,924 33,445 -2,153
Total Volume and Open Interest 577,736 452,376 -6,036
S & P 600(CME)
Sep19 190805 912.70 912.70 912.70 912.70 -25.80 0 941 +0
Dec19 190805 913.30 913.30 913.30 913.30 -25.80      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190805 1535.00 1535.70 1470.40 1479.90 -55.40 223,997 442,520 -981
Dec19 190805 1520.20 1537.30 1472.10 1481.20 -56.00 146 616 +47
Mar20 190805 1481.50 1481.50 1481.50 1481.50 -61.50      
Total Volume and Open Interest 224,143 443,136 -934
Nikkei 225(CME)
Sep19 190805 20885 20925 20170 20250 -635 18,582 26,300 +735
Dec19 190805 20670 20760 20045 20115 -630 6 1,123 +1
Total Volume and Open Interest 18,588 27,423 +736
Nikkei 225(SGX)
Sep19 190805 21005 21050 20480 20595 -430 104,961 141,284 +3,533
Dec19 190805 20745 20745 20390 20435 -430 8 4,660 -2
Mar20 190805 20390 20390 20390 20390 -880 0 400 +0
Total Volume and Open Interest 79,741 165,397 +0
Nikkei 225 Mini(JPX)
Sep19 190805 20960 21045 20480 20590 -910 850,403 430,497 +0
Dec19 190805 20790 20865 20300 20430 -900 19,173 10,729 +0
Mar20 190805 20725 20785 20230 20340 -900 244 2,041 +0
Total Volume and Open Interest 909,693 491,065 +0
Nikkei 225(JPX)
Sep19 190805 20970 21050 20480 20590 -910 61,948 233,512 +0
Dec19 190805 20800 20860 20310 20430 -900 602 41,524 +0
Mar20 190805 20760 20770 20260 20340 -900 2 9,239 +0
Total Volume and Open Interest 62,557 355,811 +0
Nikkei 225(CME) Yen
Sep19 190805 20890 20920 20170 20240 -635 94,549 60,164 +4,825
Dec19 190805 20560 20710 20010 20060 -635 8 1,129 +1
Mar20 190805 20155 20155 20155 20155 -645      
Total Volume and Open Interest 94,557 61,296 +4,826
Nikkei 225(CME) e-Mini Yen
Sep19 190805 20240 20240 20190 20240 -640      
Dec19 190805 20060 20060 20060 20060 -640      
Mar20 190805 20160 20160 20160 20160 -640      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190805 5305.0 5317.0 5187.0 5240.5 -117.0 125,691 338,762 +9,798
Sep19 190805 5312.5 5312.5 5189.0 5238.0 -117.0 681 24,391 +42
Oct19 190805 5230.0 5230.0 5230.0 5230.0 -115.5      
Total Volume and Open Interest 126,471 428,762 +9,938
Hang Seng Index(HKFE)
Aug19 190805 26803 26880 25999 26033 -784 168,535 105,976 -289
Sep19 190805 26701 26778 25925 25950 -784 1,151 18,464 -358
Total Volume and Open Interest 169,906 136,907 -631
DAX(EUREX)
Sep19 190805 11900.0 11900.0 11540.5 11667.5 -218.0 130,447 123,794 +2,587
Dec19 190805 11839.0 11839.0 11550.0 11649.0 -218.0 52 1,739 -5
Mar20 190805 11629.5 11636.5 11556.0 11636.5 -218.0 2 47 +1
Total Volume and Open Interest 130,501 125,580 +2,583
Mini-DAX(EUREX)
Sep19 190805 11883.0 11898.0 11541.0 11667.5 -218.0 68,907 14,900 +668
Dec19 190805 11830.0 11830.0 11527.0 11649.0 -218.0 90 286 +30
Mar20 190805 11737.0 11737.0 11565.0 11636.5 -218.0 3 7 -4
Total Volume and Open Interest 69,000 15,193 +694
DJ EuroSTOXX 50(EUREX)
Sep19 190805 3376 3377 3271 3310 -67 1,122,849 3,763,587 +5,200
Dec19 190805 3332 3332 3256 3294 -66 225 300,087 -24
Mar20 190805 3302 3302 3278 3278 -67 2 46,783 +2
Total Volume and Open Interest 1,123,076 4,140,670 +5,178
Swiss Market Index(EUREX)
Sep19 190805 9695 9723 9457 9586 -184 32,887 187,385 +0
Dec19 190805 9674 9687 9486 9561 -184 8 1,026 +0
Mar20 190805 9425 9450 9425 9450 -184 0 82 +0
Total Volume and Open Interest 32,895 188,493 +0
FT-SE 100(EURONEXT)
Sep19 190805 7297.50 7311.00 7093.50 7152.50 -183.50 120,570 813,711 +1,090
Dec19 190805 7221.00 7221.00 7113.50 7113.50 -183.50 152 4,401 +45
Mar20 190805 7045.00 7045.00 7045.00 7045.00 -182.50 0 1 +0
Total Volume and Open Interest 120,722 818,113 +1,135
SPI 200(SFE)
Sep19 190805 6703.0 6742.0 6567.0 6570.0 -138.0 41,499 413,360 +1,022
Dec19 190805 6677.0 6677.0 6552.0 6552.0 -138.0 2 4,919 +2
Mar20 190805 6482.0 6482.0 6482.0 6482.0 -138.0 109 111 +109
Total Volume and Open Interest 41,611 420,714 +1,134
FTSE MIB(ISE)
Sep19 190805 20890.00 20955.00 20625.00 20759.00 -316.00 27,995 118,760 +4,859
Dec19 190805 20730.00 20795.00 20550.00 20619.00 -316.00 24 657 +15
Mar20 190805 20600.00 20600.00 20509.00 20509.00 -316.00 0 20 +0
Total Volume and Open Interest 28,019 119,445 +4,874
KOSPI 200(KFE)
Sep19 190805 256.70 256.95 255.80 256.95 -6.20 227,431 326,278 +6,230
Dec19 190805 256.50 257.00 256.30 257.00 -6.15 538 45,571 +46
Mar20 190805 258.50 258.50 254.05 254.10 -6.10 3 2,790 +2
Total Volume and Open Interest 227,973 403,499 +6,279
GSCI(CME)
Aug19 190805 400.80 405.10 400.25 401.05 -6.15 120 13,088 -82
Sep19 190805 399.70 399.70 399.25 399.70 -6.35 1 1 +1
Oct19 190805 391.80 401.10 391.80 391.80 -6.35      
Total Volume and Open Interest 121 13,089 -81
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!