Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 06, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190806 848.50 854.00 847.00 847.75 -2.50 4,626 2,665 -517
Sep19 190806 853.00 859.50 851.75 853.00 -3.00 23,513 73,372 +3,069
Nov19 190806 866.00 872.75 864.75 865.75 -3.00 84,527 342,436 +1,992
Jan20 190806 879.75 885.75 878.25 879.25 -2.75 21,339 90,618 -528
Mar20 190806 891.25 897.25 890.00 890.75 -3.00 10,717 56,480 +307
May20 190806 903.00 908.50 901.25 902.00 -3.25 2,751 19,819 -605
Jul20 190806 914.00 919.75 912.50 913.50 -3.25 3,649 23,024 +719
Aug20 190806 919.75 923.25 917.25 917.25 -3.50 91 2,074 -10
Sep20 190806 922.50 923.75 918.75 919.25 -3.00 52 881 -23
Nov20 190806 928.75 931.50 924.50 926.00 -2.50 1,496 14,492 -106
Jan21 190806 937.50 938.25 933.25 934.00 -2.75 15 260 -7
Mar21 190806 938.50 942.00 938.50 938.50 -2.75 0 60 +0
May21 190806 944.75 948.00 944.75 944.75 -3.00 0 38 +0
Jul21 190806 952.50 952.50 952.50 952.50 -3.25 0 45 +0
Total Volume and Open Interest 152,776 626,520 +4,291
Soybean Meal(CBOT)
Aug19 190806 293.90 295.80 292.20 295.10 +0.20 4,087 1,927 -913
Sep19 190806 296.00 298.40 294.30 297.30 +0.30 21,008 72,804 +2,524
Oct19 190806 297.80 300.20 296.20 299.20 +0.40 15,024 38,180 +1,153
Dec19 190806 301.00 303.70 299.40 302.60 +0.30 40,343 198,488 +4,456
Jan20 190806 303.00 305.30 301.20 304.20 +0.10 4,786 43,090 +262
Mar20 190806 306.00 308.40 304.20 307.10 -0.10 6,680 46,703 +1,184
May20 190806 310.00 312.00 308.00 310.60 -0.30 1,913 16,135 -37
Jul20 190806 314.00 315.90 312.20 314.40 -0.40 1,303 11,843 +299
Aug20 190806 315.60 317.40 313.80 316.00 -0.30 210 4,283 +36
Sep20 190806 317.10 318.70 315.10 317.30 -0.40 246 2,965 +63
Total Volume and Open Interest 96,174 445,899 +9,128
Soybean Oil(CBOT)
Aug19 190806 27.75 27.97 27.48 27.48 -0.28 2,076 1,687 -525
Sep19 190806 27.82 28.19 27.54 27.56 -0.31 20,254 53,382 -3,349
Oct19 190806 27.96 28.31 27.66 27.68 -0.32 8,994 26,159 +912
Dec19 190806 28.21 28.58 27.91 27.93 -0.33 56,511 210,403 +1,442
Jan20 190806 28.45 28.81 28.16 28.18 -0.33 7,307 52,396 -278
Mar20 190806 28.73 29.08 28.42 28.44 -0.34 4,405 46,946 +968
May20 190806 29.00 29.39 28.74 28.76 -0.34 1,542 18,484 +305
Jul20 190806 29.31 29.68 29.03 29.04 -0.34 1,753 13,410 -307
Aug20 190806 29.40 29.73 29.15 29.15 -0.33 40 2,325 -15
Sep20 190806 29.48 29.85 29.25 29.25 -0.31 9 2,344 +4
Total Volume and Open Interest 103,197 435,674 -725
Canola(WCE)
Nov19 190806 443.0 449.7 442.5 448.0 +3.2 10,127 118,633 -20
Jan20 190806 451.0 458.0 451.0 456.4 +3.3 1,405 26,267 +108
Mar20 190806 458.1 464.6 458.1 463.4 +3.1 376 4,204 -88
May20 190806 464.5 471.3 464.5 469.8 +3.2 319 1,588 +131
Jul20 190806 469.8 476.4 469.8 474.9 +3.0 116 2,174 +71
Total Volume and Open Interest 12,379 153,709 +212
Corn(CBOT)
Sep19 190806 405.75 408.00 400.75 404.00 -1.25 90,361 512,892 -233
Dec19 190806 415.25 416.50 409.25 412.50 -2.25 148,262 756,966 -3,240
Mar20 190806 425.50 426.75 419.75 422.00 -3.50 27,797 231,526 +448
May20 190806 430.50 432.00 425.25 426.50 -4.00 7,382 63,037 -6
Jul20 190806 434.50 435.75 429.00 430.00 -4.50 11,488 112,786 +578
Sep20 190806 417.75 419.00 412.50 413.50 -6.25 5,068 27,508 +1,190
Dec20 190806 414.25 415.00 409.25 409.25 -6.00 8,908 98,226 +429
Mar21 190806 425.00 425.00 419.50 419.50 -5.75 131 3,590 +12
May21 190806 427.50 427.50 425.50 425.50 -5.75 46 643 +4
Jul21 190806 431.25 431.25 429.25 429.25 -6.25 53 1,870 -6
Total Volume and Open Interest 299,807 1,813,392 -750
Wheat(CBOT)
Sep19 190806 493.00 495.75 482.75 484.00 -10.50 76,637 172,346 +980
Dec19 190806 493.00 496.25 486.00 487.75 -7.00 50,606 135,364 +4,465
Mar20 190806 500.75 505.00 494.50 496.00 -7.75 17,106 48,732 +594
May20 190806 506.75 510.50 500.25 501.75 -7.75 5,229 13,340 +560
Jul20 190806 513.25 514.75 504.50 506.50 -7.25 4,053 23,757 +1,126
Sep20 190806 520.75 522.75 513.50 515.25 -6.50 148 3,151 +24
Total Volume and Open Interest 153,978 404,733 +7,739
Wheat(KCBT)
Sep19 190806 423.50 425.75 416.50 418.00 -8.75 27,699 146,812 +207
Dec19 190806 438.50 442.50 433.25 434.75 -8.50 19,205 88,217 +1,937
Mar20 190806 455.25 458.50 449.75 451.50 -8.25 4,561 31,132 +250
May20 190806 467.50 469.00 460.75 462.50 -8.00 2,775 11,754 +628
Jul20 190806 474.00 476.00 467.75 469.00 -8.00 1,868 9,780 +95
Sep20 190806 482.50 483.75 480.75 481.75 -8.00 31 3,091 -7
Dec20 190806 504.00 505.50 500.75 501.50 -8.00 17 2,357 -2
Total Volume and Open Interest 56,164 293,326 +3,112
Wheat(MGE)
Sep19 190806 524.00 524.75 521.50 522.00 -2.50 3,294 28,321 -216
Dec19 190806 535.50 536.00 532.50 532.75 -3.50 1,657 22,018 -100
Mar20 190806 549.00 549.00 545.25 545.25 -4.00 641 7,244 -42
May20 190806 557.25 557.25 553.75 553.75 -3.50 88 3,217 +21
Jul20 190806 564.50 564.75 562.50 562.50 -3.50 22 977 +9
Sep20 190806 571.25 572.75 570.50 570.50 -2.50 4 1,286 +0
Total Volume and Open Interest 5,706 63,306 -328
Oats(CBOT)
Sep19 190806 264.50 267.00 264.50 265.75 unch 131 587 -63
Dec19 190806 268.25 269.75 266.50 267.25 -0.25 548 3,790 -50
Mar20 190806 272.00 272.50 271.00 271.75 -0.50 7 222 +3
May20 190806 271.50 271.50 271.50 271.50 -0.50 0 1 +0
Total Volume and Open Interest 686 4,600 -110
Rough Rice(CBOT)
Sep19 190806 11.40 11.41 11.32 11.34 -0.09 722 7,019 -198
Nov19 190806 11.68 11.69 11.61 11.63 -0.06 202 1,494 +52
Jan20 190806 11.80 11.80 11.79 11.79 -0.05 2 34 +0
Mar20 190806 11.89 11.89 11.89 11.89 -0.05 2 33 +0
Total Volume and Open Interest 928 8,580 -146
Live Cattle(CME)
Aug19 190806 108.000 108.750 106.980 107.135 -0.665 11,809 19,588 -6,143
Oct19 190806 107.830 108.350 106.080 106.230 -1.170 23,261 154,095 -2,135
Dec19 190806 112.300 112.800 110.750 110.900 -1.000 10,577 66,895 +735
Feb20 190806 116.285 116.700 114.830 115.100 -0.950 7,020 42,852 +1,298
Apr20 190806 117.950 118.300 116.550 116.830 -0.955 4,488 18,290 +885
Jun20 190806 111.250 111.680 109.930 110.250 -0.930 1,498 10,202 +102
Total Volume and Open Interest 59,302 315,274 -5,408
Feeder Cattle(CME)
Aug19 190806 140.850 141.985 139.200 139.985 -0.550 2,412 7,428 -172
Sep19 190806 139.580 140.630 138.450 139.450 +0.050 6,521 13,896 -188
Oct19 190806 138.735 139.685 137.650 138.650 +0.215 6,166 11,006 +1,006
Nov19 190806 139.300 140.250 137.985 138.700 -0.400 2,155 5,466 +187
Jan20 190806 138.150 138.935 136.600 137.185 -0.695 1,455 6,919 +195
Mar20 190806 137.580 138.235 135.880 136.450 -0.800 841 2,588 -17
Apr20 190806 138.485 138.950 137.035 137.630 -0.620 90 325 +19
Total Volume and Open Interest 19,664 47,756 +1,038
Lean Hogs(CME)
Aug19 190806 78.300 78.950 77.035 77.135 -0.715 6,991 16,854 -1,205
Oct19 190806 67.785 68.785 64.475 64.600 -2.830 28,814 101,019 +925
Dec19 190806 62.750 63.630 60.700 61.035 -1.165 20,350 58,110 -245
Feb20 190806 68.000 68.400 65.200 65.750 -1.450 13,601 43,741 -459
Apr20 190806 72.450 72.650 69.230 69.900 -1.830 7,960 29,738 -942
May20 190806 78.000 78.035 75.200 76.200 -0.435 42 662 -11
Jun20 190806 81.680 81.800 78.680 79.150 -2.080 3,977 13,916 -680
Jul20 190806 82.035 82.050 79.730 80.135 -1.750 740 3,386 -53
Total Volume and Open Interest 84,111 272,460 -2,124
Class III Milk(CME)
Aug19 190806 17.44 17.57 17.40 17.57 +0.13 229 3,271 -32
Sep19 190806 17.85 17.91 17.75 17.90 +0.09 271 3,277 -19
Oct19 190806 17.82 17.88 17.72 17.88 +0.10 166 2,464 -5
Nov19 190806 17.55 17.62 17.47 17.60 +0.10 145 2,193 +5
Dec19 190806 17.10 17.17 17.08 17.14 +0.06 68 2,002 +1
Jan20 190806 16.68 16.76 16.68 16.76 +0.06 12 884 +2
Feb20 190806 16.60 16.64 16.60 16.64 +0.06 27 728 +22
Mar20 190806 16.64 16.67 16.63 16.66 +0.04 1 709 +0
Apr20 190806 16.72 16.72 16.72 16.72 +0.06 35 466 +14
May20 190806 16.73 16.80 16.73 16.80 +0.09 58 511 +4
Jun20 190806 16.87 16.88 16.87 16.88 +0.03 20 546 +2
Jul20 190806 17.01 17.01 17.01 17.01 +0.07 7 205 -1
Aug20 190806 17.10 17.13 17.10 17.12 +0.06 8 184 +1
Total Volume and Open Interest 1,058 17,984 -8
Cocoa(ICE)
Sep19 190806 2300 2304 2246 2252 -56 25,701 69,749 -2,903
Dec19 190806 2339 2345 2296 2303 -43 26,138 82,667 -789
Mar20 190806 2364 2367 2322 2329 -39 9,075 48,186 -1,181
May20 190806 2371 2373 2328 2335 -37 2,682 26,074 +306
Jul20 190806 2375 2376 2330 2337 -36 772 11,177 +217
Sep20 190806 2368 2368 2328 2334 -36 188 7,926 +39
Dec20 190806 2355 2355 2309 2315 -35 185 21,283 -60
Total Volume and Open Interest 64,794 274,016 -4,357
Coffee "C"(ICE)
Sep19 190806 95.75 97.75 95.20 97.05 +1.40 24,194 110,311 -3,438
Dec19 190806 99.35 101.25 98.80 100.60 +1.45 19,163 80,914 +1,028
Mar20 190806 103.00 104.85 102.40 104.15 +1.40 5,654 37,972 +169
May20 190806 105.65 107.15 104.80 106.50 +1.45 2,376 26,477 +94
Jul20 190806 107.55 109.20 107.00 108.65 +1.45 831 9,277 -76
Sep20 190806 109.60 111.20 109.10 110.70 +1.40 327 7,250 -32
Total Volume and Open Interest 52,724 288,604 -2,259
Orange Juice(ICE)
Sep19 190806 99.00 103.00 97.80 102.90 +4.40 1,047 13,887 -212
Nov19 190806 102.25 105.70 100.90 105.50 +3.65 375 3,315 +233
Jan20 190806 105.25 108.10 104.10 108.10 +3.00 103 1,022 +10
Mar20 190806 108.00 111.05 107.50 111.05 +2.45 87 496 +37
May20 190806 114.10 114.10 114.10 114.10 +2.00 46 455 +1
Jul20 190806 117.25 117.25 117.25 117.25 +1.65 43 236 +15
Total Volume and Open Interest 1,779 19,614 +125
Sugar #11(ICE)
Oct19 190806 11.78 12.00 11.70 11.73 -0.09 48,703 504,243 +4,494
Mar20 190806 12.83 13.00 12.74 12.77 -0.09 27,816 267,182 +872
May20 190806 13.00 13.14 12.89 12.91 -0.09 14,769 70,620 +3,735
Jul20 190806 13.10 13.25 13.01 13.03 -0.08 7,958 50,201 -1,637
Oct20 190806 13.31 13.44 13.20 13.22 -0.09 1,777 40,115 +128
Mar21 190806 13.92 13.92 13.70 13.73 -0.09 455 23,783 +158
May21 190806 13.91 13.91 13.71 13.74 -0.09 46 3,854 +15
Jul21 190806 13.73 13.74 13.73 13.74 -0.09 13 3,548 +3
Total Volume and Open Interest 101,595 965,578 +7,767
London Cocoa(LCE)
Sep19 190806 1794 1795 1759 1762 -29 8,112 72,674 -1,991
Dec19 190806 1831 1833 1803 1806 -25 9,793 79,135 +1,576
Mar20 190806 1848 1848 1812 1816 -21 4,878 66,223 +389
May20 190806 1834 1834 1810 1814 -20 1,951 30,593 +246
Jul20 190806 1829 1830 1807 1813 -17 888 21,090 +117
Sep20 190806 1826 1827 1805 1810 -16 574 19,254 +334
Dec20 190806 1809 1809 1786 1792 -17 200 16,912 +109
Total Volume and Open Interest 26,878 311,736 +794
London Sugar(LCE)
Oct19 190806 318.80 322.90 316.00 316.20 -1.60 4,031 52,573 -986
Dec19 190806 328.50 332.20 326.10 326.40 -1.30 2,441 26,914 +863
Mar20 190806 338.70 343.30 337.70 338.10 -1.20 918 17,730 +282
May20 190806 347.10 348.50 345.00 345.30 -1.10 242 5,318 +49
Aug20 190806 355.80 356.50 353.20 353.40 -1.00 40 2,666 -19
Total Volume and Open Interest 7,737 106,605 +235
Cotton(ICE)
Oct19 190806 57.95 58.27 57.92 58.27 +0.36 36 249 +10
Dec19 190806 58.70 58.80 58.17 58.72 +0.24 31,930 139,992 +2,810
Mar20 190806 59.60 60.04 59.34 59.97 +0.25 9,696 37,268 +145
May20 190806 61.03 61.42 60.69 61.38 +0.25 2,562 5,147 +229
Jul20 190806 62.37 62.79 62.02 62.77 +0.28 1,856 5,215 +117
Oct20 190806 62.65 62.65 62.65 62.65 +0.46      
Total Volume and Open Interest 47,816 201,945 +3,577
Lumber(CME)
Sep19 190806 355.2 371.6 354.0 369.6 +11.6 565 2,008 -73
Nov19 190806 355.1 368.7 353.0 366.6 +11.5 183 755 +31
Jan20 190806 373.1 373.1 373.1 373.1 +11.5 11 36 -2
Mar20 190806 374.4 374.4 374.4 374.4 +11.5 2 2 +1
Total Volume and Open Interest 761 2,802 -43
Crude Oil(NYM)
Sep19 190806 54.95 55.42 53.29 53.63 -1.06 739,810 399,849 -3,866
Oct19 190806 54.80 55.28 53.28 53.59 -0.99 156,647 194,147 +4,870
Nov19 190806 54.65 55.13 53.22 53.53 -0.92 75,545 156,769 -1,007
Dec19 190806 54.49 54.95 53.10 53.42 -0.88 96,337 274,438 -2,283
Jan20 190806 54.29 54.74 52.96 53.26 -0.84 26,408 117,133 +3,599
Feb20 190806 53.82 54.48 52.91 53.08 -0.81 14,820 52,512 +114
Mar20 190806 54.07 54.21 52.74 52.89 -0.79 15,790 60,694 -514
Apr20 190806 53.67 53.91 52.56 52.71 -0.76 4,880 42,087 -312
May20 190806 53.88 53.88 52.38 52.53 -0.74 5,543 42,688 -1,494
Jun20 190806 53.37 53.69 52.14 52.34 -0.73 23,939 153,919 +1,235
Jul20 190806 53.08 53.44 52.10 52.17 -0.70 3,055 37,812 +1,609
Aug20 190806 52.97 53.07 52.00 52.00 -0.69 699 25,370 +45
Sep20 190806 52.90 52.90 51.80 51.85 -0.68 1,591 45,299 +117
Oct20 190806 51.72 52.46 51.72 51.72 -0.66 712 29,484 -23
Nov20 190806 51.62 52.34 51.62 51.62 -0.63 861 23,114 -324
Dec20 190806 52.04 52.74 51.38 51.53 -0.61 23,129 163,198 +1,432
Total Volume and Open Interest 1,201,071 2,071,247 +3,663
e-miNY Crude Oil(NYM)
Sep19 190806 54.875 55.425 53.275 53.625 -1.075 31,281 2,127 -234
Oct19 190806 54.700 55.275 53.325 53.600 -0.975 654 688 +35
Nov19 190806 54.450 55.025 53.300 53.525 -0.925 35 619 +4
Dec19 190806 54.300 54.900 53.175 53.425 -0.875 74 301 +7
Jan20 190806 54.500 54.525 53.250 53.250 -0.850 2 105 +0
Feb20 190806 52.900 54.050 52.900 53.075 -0.825 0 72 +0
Mar20 190806 54.275 54.275 52.900 52.900 -0.775 2 66 +1
Apr20 190806 53.000 54.075 52.700 52.700 -0.775 0 144 +0
May20 190806 52.525 53.675 52.525 52.525 -0.750 4 146 +0
Jun20 190806 52.750 53.275 52.350 52.350 -0.725 2 9 +0
Total Volume and Open Interest 32,055 4,348 -186
NY Harbor ULSD(NYM)
Sep19 190806 184.12 185.57 181.62 182.40 -1.16 70,345 131,321 -912
Oct19 190806 184.68 186.16 182.33 182.92 -1.22 33,109 76,152 +2,692
Nov19 190806 184.75 186.41 182.63 183.21 -1.25 18,405 44,250 -463
Dec19 190806 184.61 186.58 182.75 183.40 -1.20 15,429 49,315 +950
Jan20 190806 185.96 186.58 182.99 183.52 -1.18 6,568 35,235 -61
Feb20 190806 184.50 186.10 182.54 183.07 -1.21 4,522 19,509 +409
Mar20 190806 184.96 185.21 181.59 182.10 -1.25 2,481 16,774 -95
Apr20 190806 182.58 183.43 180.48 180.75 -1.32 1,762 7,539 +65
May20 190806 181.25 182.20 179.65 179.87 -1.29 1,061 4,080 +91
Jun20 190806 180.00 182.33 178.96 179.33 -1.25 2,007 20,175 -47
Jul20 190806 180.00 181.69 179.49 179.57 -1.19 231 2,747 +22
Aug20 190806 181.75 181.84 179.94 179.94 -1.15 100 1,951 +34
Sep20 190806 182.05 182.05 180.35 180.35 -1.11 158 2,092 +26
Oct20 190806 182.31 182.31 180.64 180.64 -1.10 198 1,916 +24
Total Volume and Open Interest 158,789 430,899 +2,929
RBOB Gasoline(NYM)
Sep19 190806 172.02 173.38 167.26 168.73 -3.07 85,274 135,616 -3,575
Oct19 190806 156.55 157.63 152.33 153.64 -2.52 51,750 93,926 -2,933
Nov19 190806 152.66 154.04 149.24 150.24 -2.34 19,235 50,247 +335
Dec19 190806 149.48 151.57 146.92 147.92 -2.10 11,835 48,558 +528
Jan20 190806 150.38 150.74 146.50 147.38 -1.97 4,496 33,077 +253
Feb20 190806 149.98 151.13 147.43 147.77 -1.93 1,197 10,075 +188
Mar20 190806 152.40 152.42 148.77 149.12 -1.87 1,046 12,358 +94
Apr20 190806 168.70 169.64 166.34 166.69 -1.75 664 6,079 +185
May20 190806 169.01 170.46 167.46 167.46 -1.67 263 2,741 +67
Jun20 190806 169.50 170.12 166.14 166.83 -1.60 881 8,276 +34
Total Volume and Open Interest 177,828 410,703 -4,457
e-miNY RBOB Gasoline(NYM)
Sep19 190806 168.73 168.73 168.73 168.73 -3.07 0 1 +0
Oct19 190806 155.00 155.00 153.64 153.64 -2.52      
Nov19 190806 150.24 150.24 150.24 150.24 -2.34      
Dec19 190806 147.92 147.92 147.92 147.92 -2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep19 190806 2.091 2.133 2.073 2.111 +0.041 206,336 440,786 +4,642
Oct19 190806 2.104 2.145 2.090 2.124 +0.041 90,549 184,074 +5,568
Nov19 190806 2.190 2.228 2.176 2.204 +0.035 49,718 134,167 +180
Dec19 190806 2.389 2.424 2.377 2.403 +0.031 38,537 131,377 +1,528
Jan20 190806 2.520 2.555 2.510 2.536 +0.030 44,671 115,537 +4,037
Feb20 190806 2.493 2.527 2.485 2.510 +0.029 18,441 44,248 +107
Mar20 190806 2.428 2.461 2.426 2.445 +0.025 21,723 73,864 +3,477
Apr20 190806 2.266 2.293 2.260 2.273 +0.010 11,968 44,230 +747
May20 190806 2.267 2.279 2.249 2.261 +0.009 5,260 27,082 -1,065
Jun20 190806 2.315 2.321 2.292 2.303 +0.006 1,891 12,032 -150
Jul20 190806 2.347 2.368 2.341 2.350 +0.005 2,330 15,028 -71
Aug20 190806 2.357 2.377 2.350 2.361 +0.004 1,510 14,619 -275
Sep20 190806 2.353 2.362 2.328 2.345 +0.002 929 11,514 -129
Oct20 190806 2.380 2.387 2.359 2.371 +0.001 2,821 25,296 -116
Nov20 190806 2.454 2.461 2.430 2.440 -0.003 616 11,158 -129
Dec20 190806 2.618 2.623 2.595 2.606 -0.007 853 10,138 -95
Total Volume and Open Interest 500,209 1,341,930 +19,665
Brent Crude Oil(ICE)
Oct19 190806 59.56 60.56 58.55 58.94 -0.87 364,137 437,065 -3,107
Nov19 190806 59.04 60.10 58.20 58.53 -0.82 140,487 257,707 +14,486
Dec19 190806 58.73 59.68 57.82 58.14 -0.79 172,045 317,809 -1,241
Jan20 190806 58.45 59.45 57.60 57.91 -0.77 56,318 145,885 -4,814
Feb20 190806 58.33 59.33 57.51 57.82 -0.74 30,698 98,066 +3,392
Mar20 190806 58.24 59.21 57.44 57.76 -0.71 26,749 84,355 +1,112
Apr20 190806 58.04 59.07 57.47 57.67 -0.70 8,754 42,802 +118
May20 190806 57.92 58.96 57.39 57.57 -0.67 5,509 41,332 +336
Jun20 190806 57.86 58.84 57.19 57.46 -0.66 50,793 158,528 -1,080
Jul20 190806 57.35 57.35 57.35 57.35 -0.64 4,996 67,018 +415
Aug20 190806 57.24 57.24 57.24 57.24 -0.63 2,707 40,656 +420
Sep20 190806 57.13 57.13 57.13 57.13 -0.62 4,951 37,848 +534
Oct20 190806 57.03 57.03 57.03 57.03 -0.60 1,718 20,800 +386
Nov20 190806 56.91 56.91 56.91 56.91 -0.59 2,399 20,234 +1,277
Total Volume and Open Interest 940,860 2,270,949 +19,164
Gas Oil(ICE)
Aug19 190806 562.00 566.75 554.25 559.25 -5.50 44,265 94,484 -7,849
Sep19 190806 563.00 568.50 556.00 561.25 -5.50 81,217 189,626 +2,290
Oct19 190806 563.25 570.50 558.00 563.50 -5.00 51,890 128,527 +7,524
Nov19 190806 562.25 567.75 555.75 561.50 -4.75 20,592 76,066 +772
Dec19 190806 559.00 564.75 552.75 558.50 -4.75 50,688 142,010 -4,805
Jan20 190806 554.75 562.75 551.25 557.00 -4.50 11,813 55,279 +690
Feb20 190806 553.00 561.25 550.25 555.50 -4.50 6,473 38,058 +1,628
Mar20 190806 552.25 559.00 548.75 554.00 -4.25 5,648 36,856 -228
Apr20 190806 550.75 556.50 548.00 552.50 -4.00 1,174 21,964 -133
May20 190806 553.50 555.00 546.75 551.25 -3.75 741 25,463 +101
Total Volume and Open Interest 294,426 1,026,058 +1,547
Ethanol(CBOT)
Sep19 190806 1.440 1.440 1.422 1.428 -0.020 220 542 -42
Oct19 190806 1.432 1.436 1.432 1.433 -0.021 55 113 +15
Nov19 190806 1.436 1.436 1.436 1.436 -0.021 0 8 +0
Dec19 190806 1.457 1.457 1.457 1.457 -0.021 0 20 +0
Jan20 190806 1.457 1.457 1.457 1.457 -0.021      
Feb20 190806 1.457 1.457 1.457 1.457 -0.021      
Mar20 190806 1.457 1.457 1.457 1.457 -0.021      
Apr20 190806 1.470 1.470 1.470 1.470 -0.021      
Total Volume and Open Interest 277 700 -28
WTI Crude Oil(ICE)
Sep19 190806 54.18 55.41 53.31 53.63 -1.06 43,514 65,640 -900
Oct19 190806 54.22 55.28 53.29 53.59 -0.99 69,439 77,109 +5,216
Nov19 190806 53.94 55.12 53.23 53.53 -0.92 40,958 49,504 +2,808
Dec19 190806 53.80 54.92 53.22 53.42 -0.88 38,044 129,012 +801
Jan20 190806 53.62 54.72 53.10 53.26 -0.84 7,581 21,505 -167
Feb20 190806 53.43 54.45 52.90 53.08 -0.81 3,064 12,481 -400
Mar20 190806 53.29 54.14 52.74 52.89 -0.79 2,046 18,681 +172
Apr20 190806 53.71 53.85 52.71 52.71 -0.76 533 8,329 +43
May20 190806 53.47 53.47 52.53 52.53 -0.74 588 9,041 +77
Jun20 190806 53.44 53.44 52.28 52.34 -0.73 7,243 61,098 -676
Jul20 190806 52.17 52.17 52.17 52.17 -0.70 344 7,407 +114
Aug20 190806 52.00 52.00 52.00 52.00 -0.69 20 7,536 +0
Sep20 190806 51.85 51.85 51.85 51.85 -0.68 178 11,848 -141
Oct20 190806 51.72 51.72 51.72 51.72 -0.66 48 5,823 +27
Nov20 190806 51.62 51.62 51.62 51.62 -0.63 27 5,288 -12
Dec20 190806 52.49 52.50 51.53 51.53 -0.61 6,775 74,171 +286
Total Volume and Open Interest 222,228 651,643 +7,376
US Dollar Index(ICE)
Sep19 190806 97.080 97.565 96.980 97.418 +0.110 18,150 55,413 -214
Dec19 190806 96.620 97.115 96.600 97.015 +0.118 98 1,540 +38
Mar20 190806 96.580 96.580 96.580 96.580 +0.118 93 166 +93
Total Volume and Open Interest 18,402 57,295 -23
Australian Dollar(CME)
Sep19 190806 67.64 68.10 67.59 67.66 -0.04 134,203 174,974 +2,326
Dec19 190806 67.81 68.25 67.76 67.81 -0.05 119 1,093 +43
Mar20 190806 68.38 68.39 67.94 67.94 -0.05 12 19 -7
Total Volume and Open Interest 134,595 177,165 +2,310
British Pound(CME)
Sep19 190806 121.63 122.32 121.58 121.74 +0.07 94,226 289,720 +4,478
Dec19 190806 122.02 122.72 122.00 122.13 +0.06 202 3,140 -62
Mar20 190806 122.56 122.56 122.53 122.53 +0.06 1 377 +1
Total Volume and Open Interest 94,696 295,614 +4,360
Canadian Dollar(CME)
Sep19 190806 75.73 75.89 75.29 75.36 -0.35 79,753 162,811 -7,233
Dec19 190806 75.92 75.93 75.37 75.43 -0.35 273 6,421 +87
Mar20 190806 75.78 75.88 75.48 75.48 -0.34 43 1,119 +23
Jun20 190806 75.79 75.79 75.50 75.51 -0.31 15 282 +0
Total Volume and Open Interest 80,146 172,482 -7,106
Japanese Yen(CME)
Sep19 190806 94.96 95.05 93.65 94.16 -0.44 236,399 141,703 +5,634
Dec19 190806 95.58 95.58 94.22 94.72 -0.45 240 550 -77
Mar20 190806 95.19 95.35 95.19 95.35 -0.44 2 151 +2
Total Volume and Open Interest 237,377 145,838 +5,626
Swiss Franc(CME)
Sep19 190806 103.24 103.43 102.46 102.73 -0.36 36,575 58,479 -593
Dec19 190806 104.00 104.20 103.34 103.52 -0.38 2 55 +0
Mar20 190806 104.36 104.90 104.30 104.36 -0.36 0 30 +0
Total Volume and Open Interest 36,577 58,574 -593
EuroFX(CME)
Sep19 190806 112.48 112.85 112.03 112.36 -0.03 215,301 546,945 -3,319
Dec19 190806 113.24 113.56 112.79 113.10 -0.03 1,217 6,003 +50
Mar20 190806 114.13 114.20 113.55 113.84 -0.04 53 7,777 +4
Total Volume and Open Interest 218,505 565,609 -3,548
Mexican Peso(CME)
Aug19 190806 509.25 509.25 509.25 509.25 +1.50      
Sep19 190806 505.00 508.25 503.13 506.88 +1.63 64,304 231,647 +1,622
Total Volume and Open Interest 64,356 232,690 +1,621
Brazilian Real(CME)
Sep19 190806 251.30 253.25 250.05 251.75 -0.05 6,548 21,231 +1,438
Oct19 190806 251.30 252.75 249.80 251.25 unch 12 41 +6
Nov19 190806 249.50 251.60 249.35 250.70 unch 1 2 +1
Dec19 190806 250.20 250.20 250.20 250.20 unch      
Total Volume and Open Interest 6,561 21,274 +1,445
30-Year T-Bonds(CBOT)
Sep19 190806 161~170 161~310 160~010 161~000 +0~090 494,145 941,402 -927
Dec19 190806 160~220 161~040 159~090 160~060 +0~090 2,092 15,552 +1,152
Mar20 190806 159~060 159~060 159~060 159~060 +0~090      
Total Volume and Open Interest 496,237 956,954 +225
10-Year T-Notes(CBOT)
Sep19 190806 130~050 130~105 129~150 129~245 -0~025 2,311,855 3,828,225 -2,006
Dec19 190806 130~205 130~275 130~010 130~100 -0~025 16,873 136,229 +7,993
Mar20 190806 130~100 130~100 130~100 130~100 -0~025      
Total Volume and Open Interest 2,328,728 3,964,454 +5,987
5-Year T-Notes(CBOT)
Sep19 190806 119~054 119~100 118~254 118~314 -0~016 1,437,347 4,426,926 -34,667
Dec19 190806 119~172 119~212 119~080 119~116 -0~014 18,011 217,134 +5,855
Mar20 190806 119~076 119~076 119~076 119~076 -0~014      
Total Volume and Open Interest 1,455,358 4,644,060 -28,812
2 Year T-Notes(CBOT)
Sep19 190806 107~260 107~286 107~225 107~236 -0~014 738,282 3,693,198 -68,519
Dec19 190806 108~027 108~036 107~292 107~310 -0~014 17,270 189,904 +9,649
Mar20 190806 107~314 107~314 107~314 107~314 -0~010      
Total Volume and Open Interest 755,552 3,883,102 -58,870
Eurodollars(CME)
Sep19 190806 98.025 98.060 97.975 97.985 -0.025 662,775 1,338,085 -37,381
Dec19 190806 98.230 98.270 98.160 98.170 -0.045 603,224 1,817,162 -12,254
Mar20 190806 98.470 98.525 98.400 98.420 -0.040 445,767 1,219,498 +5,572
Jun20 190806 98.600 98.670 98.530 98.545 -0.055 363,679 1,166,467 +14,631
Sep20 190806 98.695 98.750 98.610 98.625 -0.055 410,490 1,163,635 +3,706
Dec20 190806 98.685 98.760 98.615 98.630 -0.055 390,500 1,158,187 -21,246
Mar21 190806 98.740 98.800 98.670 98.680 -0.050 322,028 847,095 -19,460
Jun21 190806 98.730 98.790 98.660 98.675 -0.040 246,807 843,677 +3,902
Sep21 190806 98.720 98.775 98.650 98.670 -0.030 191,469 582,751 +5,756
Dec21 190806 98.700 98.750 98.625 98.650 -0.025 164,094 588,443 +2,759
Mar22 190806 98.690 98.740 98.615 98.645 -0.020 140,555 487,176 +2,276
Jun22 190806 98.655 98.710 98.590 98.620 -0.015 124,338 329,975 -1,903
Sep22 190806 98.645 98.685 98.565 98.600 -0.010 92,417 357,601 +1,484
Dec22 190806 98.615 98.660 98.540 98.575 -0.010 112,515 216,543 -9,160
Mar23 190806 98.605 98.645 98.530 98.560 -0.010 72,405 187,099 +8,102
Jun23 190806 98.580 98.615 98.505 98.530 -0.010 72,465 124,841 +101
Sep23 190806 98.570 98.585 98.475 98.505 -0.010 40,338 102,389 -36
Dec23 190806 98.515 98.550 98.440 98.470 -0.010 44,429 55,276 -5,890
Total Volume and Open Interest 4,684,545 13,167,039 -65,563
Ultra T-Bond(CBOT)
Sep19 190806 187~02 187~24 184~14 186~13 +0~31 173,870 1,152,753 -3,607
Dec19 190806 187~03 187~03 185~00 187~03 +0~31 120 7,233 +87
Mar20 190806 187~03 187~03 187~03 187~03 +0~31      
Total Volume and Open Interest 173,990 1,159,986 -3,520
Ultra 10-Yr T-Note(CBOT)
Sep19 190806 141~220 142~020 140~265 141~080 -0~015 345,650 774,628 -8,901
Dec19 190806 141~240 142~155 141~095 141~225 -0~015 3 48 +2
Mar20 190806 141~225 141~225 141~225 141~225 -0~015      
Total Volume and Open Interest 345,653 774,676 -8,899
30 Day Federal Funds(CBOT)
Aug19 190806 97.875 97.885 97.860 97.865 -0.010 100,300 466,452 +815
Sep19 190806 98.020 98.045 97.980 97.990 -0.025 25,890 174,883 +3,632
Oct19 190806 98.220 98.270 98.175 98.180 -0.040 150,059 364,243 -533
Nov19 190806 98.390 98.440 98.340 98.350 -0.035 58,702 223,084 -604
Dec19 190806 98.490 98.535 98.425 98.430 -0.050 16,409 102,003 -1,767
Jan20 190806 98.555 98.600 98.485 98.490 -0.055 54,073 243,980 -35
Total Volume and Open Interest 542,282 1,964,579 +8,164
Japanese Govt Bonds(SGX)
Sep19 190806 154.23 154.46 154.02 154.19 -0.05 1,803 19,002 +980
Dec19 190806 154.19 154.19 154.19 154.19 -0.05      
Mar20 190806 154.19 154.19 154.19 154.19 -0.05      
Total Volume and Open Interest 1,803 19,002 +980
Euro-Buxl(EUREX)
Sep19 190806 215.82 216.72 214.48 215.86 +1.10 96,696 268,520 +13,319
Dec19 190806 214.16 214.26 213.82 214.26 +1.08 666 12,158 +594
Mar20 190806 212.86 212.86 212.86 212.86 +1.10      
Total Volume and Open Interest 97,362 280,678 +13,913
Euro-Bund(EUREX)
Sep19 190806 176.61 176.74 176.12 176.58 +0.36 864,955 1,854,855 +36,024
Dec19 190806 173.88 173.89 173.45 173.79 +0.36 88,760 84,657 +25,285
Mar20 190806 175.58 175.58 175.58 175.58 +0.36 0 4 +0
Total Volume and Open Interest 953,715 1,939,516 +61,309
Euro-Bobl(EUREX)
Sep19 190806 135.39 135.40 135.19 135.35 +0.13 456,400 1,269,086 +12,709
Dec19 190806 135.52 135.67 135.52 135.67 +0.13 3 684 -7
Mar20 190806 137.15 137.15 137.15 137.15 +0.13 0 3 +0
Total Volume and Open Interest 456,403 1,269,773 +12,702
Euro-Schatz(EUREX)
Sep19 190806 112.40 112.42 112.38 112.41 +0.02 179,536 1,592,212 -11,089
Dec19 190806 112.46 112.46 112.46 112.46 +0.03 0 2,325 +0
Mar20 190806 112.36 112.36 112.36 112.36 +0.02      
Total Volume and Open Interest 179,536 1,594,537 -11,089
3-Mth Euribor(EUREX)
Sep19 190806 100.470 100.475 100.470 100.475 unch 0 2,004 +0
Dec19 190806 100.530 100.540 100.530 100.540 +0.005 0 1,835 +0
Mar20 190806 100.560 100.565 100.560 100.565 unch 0 712 +0
Total Volume and Open Interest 0 7,551 +0
Long Gilt(LIFFE)
Sep19 190806 134~03 134~06 133~24 133~32 -0~04 253,905 720,171 +5,701
Dec19 190806 133~01 133~01 133~01 133~01 -0~04 0 100 +0
Total Volume and Open Interest 253,905 720,271 +5,701
3-Mth Short Sterling(LIFFE)
Sep19 190806 99.25 99.25 99.24 99.25 -0.00 44,728 607,432 -8,832
Dec19 190806 99.32 99.33 99.31 99.31 -0.01 56,940 710,102 -6,804
Mar20 190806 99.43 99.43 99.40 99.41 -0.02 48,662 503,241 +1,007
Jun20 190806 99.47 99.48 99.44 99.45 -0.03 82,231 511,334 +1,161
Sep20 190806 99.50 99.51 99.46 99.47 -0.03 81,110 516,171 -2,913
Dec20 190806 99.49 99.50 99.46 99.46 -0.03 113,892 416,684 +4,246
Total Volume and Open Interest 914,475 4,313,556 -25,574
3-Mth Euribor(LIFFE)
Sep19 190806 100.485 100.485 100.470 100.475 unch 54,958 482,812 +11,622
Dec19 190806 100.545 100.545 100.530 100.540 +0.005 57,410 579,170 +3,025
Mar20 190806 100.570 100.570 100.555 100.565 +0.005 44,887 398,600 +2,501
Total Volume and Open Interest 716,482 4,352,617 +22,644
3-Mth Aus T-Bills(SFE)
Sep19 190806 98.98 99.03 98.98 99.00 +0.01 22,980 193,655 +312
Dec19 190806 99.15 99.18 99.12 99.15 unch 27,579 358,848 -12,129
Mar20 190806 99.29 99.33 99.25 99.28 -0.02 20,495 269,313 -80
Jun20 190806 99.33 99.38 99.28 99.32 -0.02 18,534 249,824 +6,893
Sep20 190806 99.34 99.37 99.27 99.32 -0.02 16,890 170,284 -3,364
Dec20 190806 99.32 99.34 99.25 99.29 -0.03 10,659 120,340 +1,018
Mar21 190806 99.31 99.34 99.24 99.28 -0.04 5,697 67,253 -170
Jun21 190806 99.31 99.33 99.25 99.27 -0.04 2,815 38,667 +341
Sep21 190806 99.28 99.28 99.24 99.25 -0.04 393 2,647 +1
Dec21 190806 99.24 99.24 99.22 99.22 -0.04 139 3,133 -84
Total Volume and Open Interest 126,273 1,475,379 -7,241
10-Year Aus T-Bonds(SFE)
Sep19 190806 98.98 99.04 98.94 98.96 -0.02 233,196 1,359,165 +7,952
Dec19 190806 98.96 98.96 98.96 98.96 -0.03 0 185 +0
Total Volume and Open Interest 233,196 1,359,350 +7,952
3-Year Aus T-Bonds(SFE)
Sep19 190806 99.35 99.39 99.29 99.32 -0.03 258,895 1,395,534 +8,182
Dec19 190806 99.36 99.36 99.36 99.36 -0.03      
Total Volume and Open Interest 258,895 1,395,534 +8,182
Gold(CMX)
Aug19 190806 1469.7 1475.0 1457.7 1472.4 +7.8 1,873 3,373 -186
Oct19 190806 1473.9 1480.9 1462.5 1478.3 +7.7 13,334 43,627 -213
Dec19 190806 1481.1 1486.8 1468.2 1484.2 +7.7 493,051 444,594 +13,480
Feb20 190806 1491.0 1492.0 1475.6 1490.0 +7.8 1,943 51,380 +237
Apr20 190806 1494.9 1496.4 1481.4 1494.7 +7.8 1,076 17,624 +492
Jun20 190806 1495.0 1500.0 1486.0 1498.6 +7.6 608 15,736 +315
Aug20 190806 1500.0 1503.1 1489.2 1502.5 +7.4 57 1,982 +33
Oct20 190806 1503.9 1507.8 1499.9 1506.3 +7.4 8 119 +3
Dec20 190806 1507.2 1511.1 1498.6 1509.7 +7.1 83 2,594 -34
Feb21 190806 1513.4 1513.4 1513.4 1513.4 +7.1 3 23 +1
Apr21 190806 1516.7 1516.7 1516.7 1516.7 +7.1      
Jun21 190806 1519.8 1520.2 1516.3 1520.2 +7.1 1 698 +0
Total Volume and Open Interest 516,054 586,247 +13,927
Silver(CMX)
Sep19 190806 1644.0 1653.0 1636.5 1644.5 +5.2 100,147 154,743 -1,000
Dec19 190806 1658.5 1666.0 1649.5 1657.5 +5.2 7,418 51,384 +980
Mar20 190806 1672.5 1674.5 1662.5 1669.2 +5.2 457 23,442 +35
May20 190806 1670.5 1678.0 1668.5 1675.3 +5.4 252 3,763 +96
Jul20 190806 1683.5 1684.0 1674.0 1680.5 +5.4 205 3,115 +167
Sep20 190806 1686.0 1686.0 1686.0 1686.0 +5.4 4 289 +4
Dec20 190806 1699.0 1699.0 1693.9 1693.9 +5.4 8 541 +6
Total Volume and Open Interest 108,632 237,890 +322
Platinum(NYMEX)
Oct19 190806 860.1 862.7 847.2 853.2 -4.7 18,736 69,774 -736
Jan20 190806 866.2 866.6 852.1 858.4 -4.4 257 3,879 +69
Apr20 190806 867.1 871.2 857.8 863.3 -4.8 82 706 +11
Jul20 190806 868.2 868.2 868.2 868.2 -4.4 0 16 +0
Total Volume and Open Interest 19,075 74,420 -656
Palladium(NYMEX)
Sep19 190806 1416.50 1443.80 1415.60 1437.00 +20.70 7,510 20,240 -991
Dec19 190806 1420.70 1442.80 1420.20 1437.70 +20.50 489 3,981 +74
Mar20 190806 1434.80 1434.80 1434.80 1434.80 +19.90 52 342 +51
Total Volume and Open Interest 8,051 24,566 -866
Copper(CMX)
Sep19 190806 254.40 256.90 253.50 255.75 +1.35 101,086 161,924 +9,837
Dec19 190806 255.35 257.70 254.50 256.55 +1.20 22,702 74,676 +4,795
Mar20 190806 256.50 258.90 255.95 257.80 +1.20 3,801 32,695 -1,031
May20 190806 257.20 259.65 257.20 258.80 +1.20 1,902 5,545 +1,331
Jul20 190806 258.65 260.55 258.10 259.70 +1.20 175 1,025 +76
Total Volume and Open Interest 131,378 289,642 +14,617
E-mini DJIA Index(CBOT)
Sep19 190806 25458 25998 25032 25924 +374 359,330 102,906 -1,291
Dec19 190806 25380 25975 25014 25910 +380 236 558 -5
Mar20 190806 25387 25896 25053 25876 +368 2 4 +2
Jun20 190806 25838 25838 25838 25838 +368      
Total Volume and Open Interest 359,568 103,468 -1,294
S & P 500(CME)
Sep19 190806 2812.10 2883.00 2776.30 2876.00 +45.90 2,294 30,504 +266
Dec19 190806 2876.50 2876.50 2876.50 2876.50 +45.90 0 8 +0
Mar20 190806 2877.60 2877.60 2877.60 2877.60 +46.00      
Jun20 190806 2880.30 2880.30 2880.30 2880.30 +44.80      
Total Volume and Open Interest 2,294 30,512 +266
S & P 500 E-Mini(CME)
Sep19 190806 2816.25 2883.75 2775.75 2876.00 +46.00 2,447,014 2,543,600 -48,195
Dec19 190806 2817.75 2884.50 2776.75 2876.50 +46.00 12,850 50,789 +5,091
Mar20 190806 2812.25 2884.50 2779.75 2877.50 +46.00 467 7,693 +328
Jun20 190806 2880.25 2880.25 2801.00 2880.25 +44.75 3 1,464 +0
Total Volume and Open Interest 2,460,340 2,603,547 -42,776
NASDAQ 100 E-Mini(CME)
Sep19 190806 7349.00 7549.00 7224.50 7515.50 +130.25 736,453 224,724 -8,485
Dec19 190806 7354.25 7566.00 7242.25 7533.50 +131.25 1,372 1,563 +175
Mar20 190806 7527.25 7574.50 7276.25 7555.50 +128.50 9 39 +1
Total Volume and Open Interest 737,834 226,338 -8,309
S&P Midcap 400(CME) e-Mini
Sep19 190806 1843.10 1885.70 1818.50 1883.80 +23.30 16,914 69,320 -45
Dec19 190806 1887.80 1887.80 1821.20 1887.80 +25.60 0 103 +0
Mar20 190806 1892.60 1892.60 1892.60 1892.60 +21.90      
Total Volume and Open Interest 16,914 69,423 -45
Volatility Index(CBOE)
Aug19 190806 22.00 23.60 19.05 19.68 -1.95 202,029 160,536 -19,993
Sep19 190806 20.65 21.52 18.92 19.43 -0.80 135,660 147,154 -821
Oct19 190806 19.85 20.52 18.52 18.93 -0.65 41,744 37,014 -3,706
Nov19 190806 19.10 19.72 18.15 18.53 -0.40 17,017 33,687 +242
Total Volume and Open Interest 414,746 429,178 -23,198
S & P 600(CME)
Sep19 190806 922.00 922.00 922.00 922.00 +9.30 0 941 +0
Dec19 190806 922.60 922.60 922.60 922.60 +9.30      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190806 1473.80 1505.50 1450.70 1499.40 +19.50 211,631 447,346 +4,826
Dec19 190806 1462.50 1506.20 1452.60 1500.70 +19.50 47 615 -1
Mar20 190806 1500.30 1500.30 1500.30 1500.30 +18.80      
Total Volume and Open Interest 211,678 447,961 +4,825
Nikkei 225(CME)
Sep19 190806 20185 20650 19900 20630 +380 20,815 26,051 -249
Dec19 190806 19860 20520 19815 20495 +380 13 1,125 +2
Total Volume and Open Interest 20,828 27,176 -247
Nikkei 225(SGX)
Sep19 190806 20615 20640 19965 20530 -65 173,332 153,377 +12,093
Dec19 190806 20370 20370 19825 20370 -65 13 4,656 -4
Mar20 190806 20235 20325 20235 20325 -65 0 400 +0
Total Volume and Open Interest 173,345 181,529 +16,132
Nikkei 225 Mini(JPX)
Sep19 190806 20605 20640 19960 20530 -60 1,514,704 475,689 +45,192
Dec19 190806 20420 20455 19785 20340 -90 43,713 14,962 +4,233
Mar20 190806 20340 20365 19700 20320 -20 860 1,985 -56
Total Volume and Open Interest 1,658,483 553,950 +62,885
Nikkei 225(JPX)
Sep19 190806 20600 20630 19960 20530 -60 126,098 246,706 +13,194
Dec19 190806 20430 20450 19780 20340 -90 1,702 41,972 +448
Mar20 190806 20170 20320 19730 20320 -20 107 9,847 +608
Total Volume and Open Interest 127,909 370,404 +14,593
Nikkei 225(CME) Yen
Sep19 190806 20165 20645 19890 20625 +385 88,603 55,212 -4,952
Dec19 190806 20095 20485 19760 20445 +385 138 1,253 +124
Mar20 190806 20525 20525 20525 20525 +370      
Total Volume and Open Interest 88,741 56,468 -4,828
Nikkei 225(CME) e-Mini Yen
Sep19 190806 20630 20630 20630 20630 +390      
Dec19 190806 20450 20450 20450 20450 +390      
Mar20 190806 20530 20530 20530 20530 +370      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190806 5241.5 5296.0 5228.0 5232.5 -8.0 185,433 346,212 +7,450
Sep19 190806 5241.0 5291.0 5227.0 5229.5 -8.5 1,918 24,721 +330
Oct19 190806 5221.5 5221.5 5221.5 5221.5 -8.5      
Total Volume and Open Interest 187,351 436,542 +7,780
Hang Seng Index(HKFE)
Aug19 190806 26023 26118 25219 25971 -62 215,403 106,938 +962
Sep19 190806 25939 26034 25158 25887 -63 2,171 17,743 -721
Total Volume and Open Interest 218,420 137,292 +385
DAX(EUREX)
Sep19 190806 11480.0 11741.0 11435.0 11578.0 -89.5 182,307 132,765 +8,971
Dec19 190806 11650.0 11712.5 11546.0 11559.5 -89.5 157 1,758 +19
Mar20 190806 11512.5 11544.5 11512.5 11544.5 -92.0 0 46 -1
Total Volume and Open Interest 182,464 134,569 +8,989
Mini-DAX(EUREX)
Sep19 190806 11500.0 11741.0 11424.0 11578.0 -89.5 109,607 14,593 -307
Dec19 190806 11664.0 11708.0 11529.0 11559.5 -89.5 135 285 -1
Mar20 190806 11660.0 11660.0 11544.5 11544.5 -92.0 5 11 +4
Total Volume and Open Interest 109,747 14,889 -304
DJ EuroSTOXX 50(EUREX)
Sep19 190806 3259 3333 3246 3291 -19 1,868,256 3,931,626 +168,039
Dec19 190806 3240 3313 3235 3275 -19 347 300,127 +40
Mar20 190806 3225 3259 3225 3259 -19 4 46,787 +4
Total Volume and Open Interest 1,868,607 4,308,753 +168,083
Swiss Market Index(EUREX)
Sep19 190806 9546 9630 9470 9530 -56 90,599 193,145 +5,760
Dec19 190806 9533 9599 9457 9505 -56 168 1,051 +25
Mar20 190806 9394 9394 9394 9394 -56 0 82 +0
Total Volume and Open Interest 90,767 194,278 +5,785
FT-SE 100(EURONEXT)
Sep19 190806 7007.00 7171.00 6999.00 7104.00 -48.50 181,773 805,663 -8,048
Dec19 190806 7106.00 7130.00 7064.50 7064.50 -49.00 37 4,433 +32
Mar20 190806 6993.00 6993.00 6993.00 6993.00 -52.00 0 1 +0
Total Volume and Open Interest 181,810 810,097 -8,016
SPI 200(SFE)
Sep19 190806 6576.0 6581.0 6374.0 6390.0 -180.0 55,958 419,389 +6,029
Dec19 190806 6547.0 6547.0 6371.0 6371.0 -181.0 0 4,919 +0
Mar20 190806 6301.0 6301.0 6301.0 6301.0 -181.0 0 111 +0
Total Volume and Open Interest 56,029 426,698 +5,984
FTSE MIB(ISE)
Sep19 190806 20830.00 20910.00 20600.00 20631.00 -128.00 44,364 121,012 +2,252
Dec19 190806 20615.00 20740.00 20491.00 20491.00 -128.00 56 666 +9
Mar20 190806 20381.00 20381.00 20381.00 20381.00 -128.00 1 21 +1
Total Volume and Open Interest 44,421 121,707 +2,262
KOSPI 200(KFE)
Sep19 190806 254.35 254.70 253.65 253.65 -3.30 270,892 327,959 +1,681
Dec19 190806 254.50 254.50 253.85 253.85 -3.15 935 46,411 +840
Mar20 190806 251.80 253.80 249.50 250.50 -3.60 17 3,124 +334
Total Volume and Open Interest 271,845 406,115 +2,616
GSCI(CME)
Aug19 190806 401.50 404.10 397.20 398.35 -2.70 250 12,915 -173
Sep19 190806 397.10 402.60 397.10 397.10 -2.60 60 61 +60
Oct19 190806 389.20 400.75 389.20 389.20 -2.60      
Total Volume and Open Interest 310 12,976 -113
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php