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 Wed August 07, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190807 848.25 848.75 844.25 848.75 +1.00 3,186 2,167 -498
Sep19 190807 852.75 856.25 849.25 854.00 +1.00 29,877 75,970 +2,598
Nov19 190807 865.75 869.50 862.00 866.75 +1.00 111,373 344,392 +1,956
Jan20 190807 879.25 882.75 875.50 880.25 +1.00 26,638 89,057 -1,561
Mar20 190807 890.75 894.25 887.25 891.75 +1.00 14,513 57,740 +1,260
May20 190807 902.75 905.25 898.50 903.00 +1.00 4,521 20,008 +189
Jul20 190807 913.75 916.50 909.50 913.75 +0.25 4,974 23,741 +717
Aug20 190807 916.00 917.50 914.50 917.50 +0.25 218 2,117 +43
Sep20 190807 919.25 920.25 915.50 919.25 unch 95 902 +21
Nov20 190807 925.25 929.25 921.50 925.50 -0.50 2,947 14,845 +353
Jan21 190807 933.75 934.75 930.25 933.75 -0.25 9 257 -3
Mar21 190807 938.50 938.50 935.75 938.50 unch 0 60 +0
May21 190807 944.75 944.75 942.50 944.75 unch 0 38 +0
Jul21 190807 949.25 953.00 949.25 953.00 +0.50 0 45 +0
Total Volume and Open Interest 198,353 631,595 +5,075
Soybean Meal(CBOT)
Aug19 190807 295.00 295.20 292.70 293.00 -2.10 2,567 1,502 -425
Sep19 190807 297.30 297.80 294.50 295.00 -2.30 24,343 70,999 -1,805
Oct19 190807 299.10 299.70 296.20 296.70 -2.50 11,584 38,717 +537
Dec19 190807 302.30 303.20 299.50 300.00 -2.60 50,602 200,639 +2,151
Jan20 190807 304.00 304.80 301.40 301.80 -2.40 6,860 42,968 -122
Mar20 190807 306.80 307.60 304.20 304.80 -2.30 8,518 47,759 +1,056
May20 190807 310.20 311.00 307.90 308.70 -1.90 3,259 16,119 -16
Jul20 190807 314.00 314.20 311.70 312.60 -1.80 2,100 12,216 +373
Aug20 190807 315.00 315.60 313.30 314.10 -1.90 422 4,330 +47
Sep20 190807 317.30 317.30 314.70 315.40 -1.90 356 3,058 +93
Total Volume and Open Interest 111,329 447,969 +2,070
Soybean Oil(CBOT)
Aug19 190807 27.60 27.96 27.51 27.96 +0.48 2,239 1,070 -617
Sep19 190807 27.62 28.04 27.53 28.01 +0.45 18,958 53,964 +582
Oct19 190807 27.73 28.14 27.64 28.12 +0.44 5,794 27,369 +1,210
Dec19 190807 27.98 28.40 27.88 28.37 +0.44 57,350 211,996 +1,593
Jan20 190807 28.27 28.63 28.13 28.61 +0.43 4,992 53,372 +976
Mar20 190807 28.50 28.89 28.39 28.87 +0.43 4,334 47,759 +813
May20 190807 28.83 29.22 28.72 29.21 +0.45 1,982 18,665 +181
Jul20 190807 29.27 29.52 29.00 29.50 +0.46 2,409 12,604 -806
Aug20 190807 29.31 29.64 29.15 29.62 +0.47 177 2,337 +12
Sep20 190807 29.25 29.75 29.25 29.73 +0.48 174 2,378 +34
Total Volume and Open Interest 99,888 440,070 +4,396
Canola(WCE)
Nov19 190807 448.0 450.5 446.6 449.4 +1.4 9,644 118,698 +65
Jan20 190807 456.6 458.4 454.6 457.8 +1.4 2,706 27,418 +1,151
Mar20 190807 464.1 464.9 461.1 464.3 +0.9 499 4,246 +42
May20 190807 469.5 471.3 467.6 470.7 +0.9 245 1,698 +110
Jul20 190807 474.6 477.1 474.6 476.3 +1.4 141 2,202 +28
Total Volume and Open Interest 13,325 155,164 +1,455
Corn(CBOT)
Sep19 190807 404.75 407.50 400.50 406.50 +2.50 109,686 508,390 -4,502
Dec19 190807 413.25 415.25 409.25 414.00 +1.50 191,120 757,080 +114
Mar20 190807 422.50 424.50 418.50 423.75 +1.75 48,239 235,435 +3,909
May20 190807 427.00 429.50 423.25 428.75 +2.25 11,310 62,978 -59
Jul20 190807 430.00 433.00 427.00 432.25 +2.25 14,143 113,664 +878
Sep20 190807 413.25 417.00 411.50 416.50 +3.00 5,097 28,575 +1,067
Dec20 190807 409.50 412.50 407.75 412.00 +2.75 9,889 99,129 +903
Mar21 190807 420.75 422.00 418.00 421.75 +2.25 190 3,619 +29
May21 190807 425.75 427.50 424.25 427.25 +1.75 39 661 +18
Jul21 190807 428.25 431.25 428.25 431.25 +2.00 35 1,866 -4
Total Volume and Open Interest 389,869 1,815,792 +2,400
Wheat(CBOT)
Sep19 190807 484.00 490.25 477.50 488.25 +4.25 70,664 165,496 -6,850
Dec19 190807 487.75 493.00 482.25 491.25 +3.50 40,793 137,174 +1,810
Mar20 190807 496.00 501.25 491.50 500.00 +4.00 15,446 50,235 +1,503
May20 190807 504.25 506.75 497.00 505.75 +4.00 5,929 13,761 +421
Jul20 190807 507.50 511.00 501.50 510.00 +3.50 4,517 24,630 +873
Sep20 190807 516.25 519.25 510.25 518.50 +3.25 1,222 3,850 +699
Total Volume and Open Interest 138,941 403,160 -1,573
Wheat(KCBT)
Sep19 190807 418.00 420.25 410.50 417.75 -0.25 24,668 144,575 -2,237
Dec19 190807 435.00 437.25 428.00 435.25 +0.50 17,080 88,547 +330
Mar20 190807 452.00 453.50 445.00 452.50 +1.00 5,739 31,878 +746
May20 190807 461.25 464.75 456.50 463.75 +1.25 1,155 11,878 +124
Jul20 190807 468.25 472.25 464.25 471.75 +2.75 515 9,849 +69
Sep20 190807 479.50 485.00 477.50 484.25 +2.50 14 3,082 -9
Dec20 190807 499.25 503.75 496.25 503.25 +1.75 13 2,355 -2
Total Volume and Open Interest 49,184 292,347 -979
Wheat(MGE)
Sep19 190807 522.00 525.00 518.75 521.00 -1.00 4,488 27,703 -618
Dec19 190807 533.25 535.75 530.25 531.50 -1.25 2,071 21,796 -222
Mar20 190807 548.00 548.00 544.25 545.00 -0.25 470 7,231 -13
May20 190807 553.75 554.00 553.00 553.75 unch 240 3,278 +61
Jul20 190807 562.50 563.75 562.00 562.75 +0.25 59 1,006 +29
Sep20 190807 572.75 572.75 570.25 571.00 +0.50 36 1,286 +0
Total Volume and Open Interest 7,385 62,552 -754
Oats(CBOT)
Sep19 190807 268.75 269.25 265.00 269.00 +3.25 74 548 -39
Dec19 190807 265.25 270.25 265.25 267.00 -0.25 263 3,751 -39
Mar20 190807 271.00 273.50 271.00 271.00 -0.75 3 224 +2
May20 190807 271.50 271.50 271.00 271.00 -0.50 0 1 +0
Total Volume and Open Interest 340 4,524 -76
Rough Rice(CBOT)
Sep19 190807 11.37 11.52 11.30 11.37 +0.03 1,984 6,112 -907
Nov19 190807 11.63 11.80 11.60 11.65 +0.02 987 2,239 +745
Jan20 190807 11.82 11.82 11.82 11.82 +0.03 1 34 +0
Mar20 190807 12.01 12.01 11.95 11.95 +0.06 0 33 +0
Total Volume and Open Interest 2,972 8,418 -162
Live Cattle(CME)
Aug19 190807 107.135 108.250 106.900 107.600 +0.465 6,213 17,765 -1,823
Oct19 190807 106.230 107.200 105.680 106.450 +0.220 36,325 153,321 -774
Dec19 190807 110.930 111.750 110.300 111.180 +0.280 18,023 67,073 +178
Feb20 190807 115.050 115.830 114.480 115.330 +0.230 13,773 43,242 +390
Apr20 190807 116.680 117.600 116.230 117.285 +0.455 6,223 19,152 +862
Jun20 190807 110.035 110.950 109.635 110.650 +0.400 2,613 10,603 +401
Total Volume and Open Interest 83,903 314,551 -723
Feeder Cattle(CME)
Aug19 190807 139.900 141.550 139.035 139.550 -0.435 3,105 6,546 -882
Sep19 190807 139.485 140.950 138.300 139.380 -0.070 8,372 14,281 +385
Oct19 190807 138.580 140.330 137.630 138.900 +0.250 8,220 10,979 -27
Nov19 190807 138.285 140.150 137.700 138.900 +0.200 3,294 5,699 +233
Jan20 190807 136.785 138.500 136.200 137.435 +0.250 2,398 6,835 -84
Mar20 190807 135.950 137.800 135.500 136.650 +0.200 1,238 2,665 +77
Apr20 190807 137.700 138.735 136.700 137.785 +0.155 169 388 +63
Total Volume and Open Interest 26,803 47,520 -236
Lean Hogs(CME)
Aug19 190807 77.550 77.950 77.135 77.730 +0.595 8,866 15,023 -1,831
Oct19 190807 65.100 66.950 64.180 66.850 +2.250 52,265 99,566 -1,453
Dec19 190807 61.080 63.535 60.180 63.430 +2.395 35,665 56,351 -1,759
Feb20 190807 65.930 68.600 64.900 68.480 +2.730 19,991 44,034 +293
Apr20 190807 70.000 72.785 69.100 72.550 +2.650 10,415 29,784 +46
May20 190807 76.035 77.980 75.100 77.680 +1.480 90 646 -16
Jun20 190807 79.200 81.950 78.580 81.785 +2.635 5,572 13,952 +36
Jul20 190807 80.230 82.550 79.885 82.430 +2.295 1,099 3,378 -8
Total Volume and Open Interest 135,104 267,829 -4,631
Class III Milk(CME)
Aug19 190807 17.54 17.61 17.47 17.50 -0.07 448 3,245 -26
Sep19 190807 17.84 17.89 17.78 17.80 -0.10 278 3,278 +1
Oct19 190807 17.85 17.89 17.80 17.80 -0.08 143 2,456 -8
Nov19 190807 17.57 17.60 17.50 17.50 -0.10 92 2,188 -5
Dec19 190807 17.14 17.14 17.06 17.08 -0.06 43 2,002 +0
Jan20 190807 16.69 16.73 16.68 16.68 -0.08 23 884 +0
Feb20 190807 16.56 16.58 16.56 16.56 -0.08 31 748 +20
Mar20 190807 16.66 16.66 16.57 16.59 -0.07 14 721 +12
Apr20 190807 16.67 16.74 16.67 16.69 -0.03 7 468 +2
May20 190807 16.77 16.80 16.76 16.76 -0.04 5 515 +4
Jun20 190807 16.86 16.89 16.84 16.88 unch 5 546 +0
Jul20 190807 17.01 17.01 16.98 17.01 unch 5 207 +2
Aug20 190807 17.12 17.12 17.12 17.12 unch 9 188 +4
Total Volume and Open Interest 1,115 17,993 +9
Cocoa(ICE)
Sep19 190807 2263 2263 2217 2224 -28 23,809 64,889 -4,860
Dec19 190807 2300 2310 2263 2266 -37 29,488 81,494 -1,173
Mar20 190807 2333 2335 2288 2291 -38 13,929 47,595 -591
May20 190807 2340 2342 2297 2299 -36 6,328 26,133 +59
Jul20 190807 2337 2344 2301 2303 -34 3,317 11,284 +107
Sep20 190807 2330 2330 2300 2302 -32 570 7,949 +23
Dec20 190807 2305 2305 2281 2283 -32 259 21,311 +28
Total Volume and Open Interest 77,901 267,712 -6,304
Coffee "C"(ICE)
Sep19 190807 96.80 97.70 96.05 96.90 -0.15 24,386 109,018 -1,293
Dec19 190807 100.40 101.20 99.50 100.30 -0.30 16,482 84,205 +3,291
Mar20 190807 104.15 104.60 103.00 103.85 -0.30 6,605 39,240 +1,268
May20 190807 106.30 106.90 105.35 106.15 -0.35 3,175 27,109 +632
Jul20 190807 108.75 109.00 107.45 108.25 -0.40 1,380 9,169 -108
Sep20 190807 110.70 110.80 109.60 110.30 -0.40 622 7,531 +281
Total Volume and Open Interest 53,210 292,906 +4,302
Orange Juice(ICE)
Sep19 190807 102.90 103.20 100.55 101.00 -1.90 1,108 13,785 -102
Nov19 190807 105.70 105.70 103.30 103.80 -1.70 380 3,576 +261
Jan20 190807 106.50 106.95 106.00 106.55 -1.55 68 1,041 +19
Mar20 190807 109.50 109.50 109.50 109.50 -1.55 40 496 +0
May20 190807 112.55 112.55 112.55 112.55 -1.55 39 474 +19
Jul20 190807 115.70 115.70 115.70 115.70 -1.55 23 246 +10
Total Volume and Open Interest 1,690 19,837 +223
Sugar #11(ICE)
Oct19 190807 11.75 11.78 11.27 11.34 -0.39 63,413 508,957 +4,714
Mar20 190807 12.80 12.81 12.43 12.48 -0.29 35,128 268,248 +1,066
May20 190807 12.98 12.98 12.60 12.64 -0.27 15,500 75,203 +4,583
Jul20 190807 13.05 13.06 12.72 12.77 -0.26 6,897 49,109 -1,092
Oct20 190807 13.27 13.27 12.93 12.99 -0.23 900 40,401 +286
Mar21 190807 13.73 13.79 13.48 13.54 -0.19 669 23,834 +51
May21 190807 13.80 13.80 13.53 13.58 -0.16 22 3,851 -3
Jul21 190807 13.81 13.82 13.59 13.61 -0.13 15 3,561 +13
Total Volume and Open Interest 122,557 975,207 +9,629
London Cocoa(LCE)
Sep19 190807 1764 1777 1735 1738 -24 8,692 70,533 -2,141
Dec19 190807 1806 1817 1783 1785 -21 12,857 80,573 +1,438
Mar20 190807 1820 1826 1795 1797 -19 6,420 65,438 -785
May20 190807 1814 1822 1794 1796 -18 2,892 31,058 +465
Jul20 190807 1818 1818 1793 1794 -19 2,440 21,640 +550
Sep20 190807 1810 1811 1789 1790 -20 1,120 19,615 +361
Dec20 190807 1790 1790 1769 1770 -22 728 17,304 +392
Total Volume and Open Interest 35,703 312,202 +466
London Sugar(LCE)
Oct19 190807 316.60 316.60 306.70 307.80 -8.40 10,044 50,543 -2,030
Dec19 190807 326.60 326.80 317.30 318.40 -8.00 3,942 27,602 +688
Mar20 190807 338.10 339.30 330.10 330.90 -7.20 1,707 18,400 +670
May20 190807 344.70 346.60 338.00 338.80 -6.50 407 5,490 +172
Aug20 190807 353.10 354.70 346.80 347.50 -5.90 141 2,729 +63
Total Volume and Open Interest 16,285 106,196 -409
Cotton(ICE)
Oct19 190807 57.99 58.58 57.24 58.58 +0.31 64 245 -4
Dec19 190807 58.93 58.93 57.50 58.83 +0.11 32,750 140,358 +366
Mar20 190807 60.03 60.13 58.79 59.89 -0.08 9,089 37,305 +37
May20 190807 61.38 61.46 60.20 61.13 -0.25 3,111 5,314 +167
Jul20 190807 62.77 62.77 61.67 62.42 -0.35 2,020 5,634 +419
Oct20 190807 62.67 62.67 62.67 62.67 +0.02      
Total Volume and Open Interest 48,139 203,273 +1,328
Lumber(CME)
Sep19 190807 365.8 371.6 356.3 358.0 -11.6 364 1,962 -46
Nov19 190807 363.4 369.2 354.2 356.8 -9.8 81 768 +13
Jan20 190807 369.6 369.6 358.2 359.3 -13.8 6 37 +1
Mar20 190807 360.6 360.6 360.6 360.6 -13.8 1 2 +0
Total Volume and Open Interest 452 2,770 -32
Crude Oil(NYM)
Sep19 190807 53.42 53.77 50.52 51.09 -2.54 823,844 384,410 -15,439
Oct19 190807 53.37 53.74 50.50 51.03 -2.56 227,246 194,454 +307
Nov19 190807 53.26 53.66 50.48 50.95 -2.58 117,187 149,680 -7,089
Dec19 190807 53.23 53.57 50.33 50.86 -2.56 130,946 266,228 -8,210
Jan20 190807 53.05 53.39 50.34 50.73 -2.53 35,908 117,484 +351
Feb20 190807 52.94 53.18 50.24 50.59 -2.49 23,453 54,642 +2,130
Mar20 190807 52.72 53.03 50.08 50.45 -2.44 23,260 63,341 +2,647
Apr20 190807 52.78 52.78 50.04 50.32 -2.39 7,662 43,261 +1,174
May20 190807 52.52 52.60 49.91 50.18 -2.35 9,939 41,540 -1,148
Jun20 190807 52.00 52.54 49.73 50.04 -2.30 34,990 155,812 +1,893
Jul20 190807 52.15 52.20 49.68 49.91 -2.26 5,990 39,870 +2,058
Aug20 190807 51.14 51.18 49.60 49.81 -2.19 2,262 26,095 +725
Sep20 190807 51.65 51.65 49.60 49.73 -2.12 3,602 45,304 +5
Oct20 190807 49.65 49.65 49.65 49.65 -2.07 348 29,443 -41
Nov20 190807 51.57 51.57 49.62 49.62 -2.00 579 23,377 +263
Dec20 190807 51.30 51.73 49.29 49.60 -1.93 34,754 162,592 -606
Total Volume and Open Interest 1,498,915 2,049,859 -21,388
e-miNY Crude Oil(NYM)
Sep19 190807 53.425 53.775 50.525 51.100 -2.525 27,232 1,985 -142
Oct19 190807 53.225 53.725 50.500 51.025 -2.575 625 723 +35
Nov19 190807 53.425 53.550 50.525 50.950 -2.575 63 611 -8
Dec19 190807 53.175 53.500 50.325 50.850 -2.575 71 327 +26
Jan20 190807 53.250 53.250 50.675 50.725 -2.525 4 106 +1
Feb20 190807 52.875 52.875 50.550 50.600 -2.475 0 72 +0
Mar20 190807 50.450 50.450 50.400 50.450 -2.450 0 66 +0
Apr20 190807 52.000 52.000 50.325 50.325 -2.375 1 143 -1
May20 190807 50.175 50.175 50.175 50.175 -2.350 0 146 +0
Jun20 190807 52.250 52.250 50.050 50.050 -2.300 1 10 +1
Total Volume and Open Interest 27,997 4,260 -88
NY Harbor ULSD(NYM)
Sep19 190807 181.78 183.03 174.50 175.32 -7.08 62,064 133,234 +1,913
Oct19 190807 182.32 183.55 175.15 175.93 -6.99 30,437 78,157 +2,005
Nov19 190807 182.32 183.77 175.54 176.28 -6.93 14,324 44,071 -179
Dec19 190807 182.50 183.99 175.80 176.52 -6.88 17,957 50,441 +1,126
Jan20 190807 182.82 184.10 175.98 176.73 -6.79 7,802 36,030 +795
Feb20 190807 182.55 183.63 175.62 176.34 -6.73 4,119 19,652 +143
Mar20 190807 180.93 182.67 174.74 175.43 -6.67 4,387 17,415 +641
Apr20 190807 180.00 180.00 173.62 174.17 -6.58 2,564 8,029 +490
May20 190807 178.96 178.97 173.15 173.52 -6.35 1,082 4,205 +125
Jun20 190807 178.50 179.78 172.53 173.23 -6.10 3,514 20,753 +578
Jul20 190807 176.98 177.10 173.48 173.65 -5.92 563 2,772 +25
Aug20 190807 178.00 178.00 174.01 174.13 -5.81 340 2,022 +71
Sep20 190807 180.00 180.00 174.34 174.65 -5.70 338 2,095 +3
Oct20 190807 180.00 180.00 174.75 175.02 -5.62 398 1,991 +75
Total Volume and Open Interest 151,910 439,121 +8,222
RBOB Gasoline(NYM)
Sep19 190807 168.09 168.76 161.11 162.03 -6.70 66,716 131,668 -3,948
Oct19 190807 152.90 153.78 146.09 146.83 -6.81 45,796 93,043 -883
Nov19 190807 149.87 150.39 142.81 143.42 -6.82 16,887 51,353 +1,106
Dec19 190807 147.05 148.10 140.57 141.17 -6.75 12,586 48,988 +430
Jan20 190807 146.88 147.45 140.24 140.71 -6.67 5,353 33,515 +438
Feb20 190807 147.68 147.84 140.68 141.15 -6.62 1,777 10,404 +329
Mar20 190807 148.85 148.98 142.08 142.57 -6.55 1,273 12,452 +94
Apr20 190807 164.50 164.50 159.87 160.15 -6.54 686 6,140 +61
May20 190807 166.54 166.54 160.62 161.02 -6.44 1,047 2,949 +208
Jun20 190807 166.15 166.93 159.94 160.57 -6.26 1,244 8,120 -156
Total Volume and Open Interest 154,026 408,601 -2,102
e-miNY RBOB Gasoline(NYM)
Sep19 190807 162.03 162.03 162.03 162.03 -6.70 2 3 +2
Oct19 190807 146.83 146.83 146.83 146.83 -6.81      
Nov19 190807 143.42 143.42 143.42 143.42 -6.82      
Dec19 190807 141.17 141.17 141.17 141.17 -6.75      
Total Volume and Open Interest 2 3 +2
Natural Gas(NYM)
Sep19 190807 2.103 2.145 2.074 2.083 -0.028 179,226 442,242 +1,456
Oct19 190807 2.121 2.158 2.090 2.099 -0.025 73,019 189,369 +5,295
Nov19 190807 2.201 2.236 2.174 2.184 -0.020 37,406 135,076 +909
Dec19 190807 2.402 2.432 2.370 2.378 -0.025 29,097 132,372 +995
Jan20 190807 2.531 2.562 2.499 2.508 -0.028 40,924 118,601 +3,064
Feb20 190807 2.507 2.535 2.476 2.486 -0.024 25,040 45,248 +1,000
Mar20 190807 2.435 2.468 2.413 2.425 -0.020 20,558 75,774 +1,910
Apr20 190807 2.267 2.296 2.243 2.256 -0.017 11,824 46,174 +1,944
May20 190807 2.262 2.285 2.234 2.247 -0.014 4,921 28,561 +1,479
Jun20 190807 2.301 2.325 2.278 2.291 -0.012 953 11,948 -84
Jul20 190807 2.351 2.370 2.325 2.338 -0.012 1,193 15,272 +244
Aug20 190807 2.359 2.376 2.336 2.350 -0.011 1,705 14,763 +144
Sep20 190807 2.362 2.362 2.318 2.334 -0.011 826 11,585 +71
Oct20 190807 2.390 2.390 2.349 2.362 -0.009 1,407 25,374 +78
Nov20 190807 2.436 2.439 2.419 2.431 -0.009 464 11,073 -85
Dec20 190807 2.614 2.614 2.583 2.595 -0.011 712 10,372 +234
Total Volume and Open Interest 431,151 1,360,794 +18,864
Brent Crude Oil(ICE)
Oct19 190807 58.68 59.23 55.88 56.23 -2.71 378,858 423,295 -13,770
Nov19 190807 58.28 58.84 55.59 55.93 -2.60 135,345 264,102 +6,395
Dec19 190807 57.93 58.43 55.31 55.63 -2.51 163,038 316,335 -1,474
Jan20 190807 57.67 58.20 55.13 55.45 -2.46 44,871 143,869 -2,016
Feb20 190807 57.69 58.05 55.07 55.39 -2.43 19,554 97,516 -550
Mar20 190807 57.62 57.99 55.04 55.35 -2.41 28,704 86,282 +1,927
Apr20 190807 57.80 57.89 55.00 55.31 -2.36 7,949 43,316 +514
May20 190807 57.73 57.75 54.99 55.25 -2.32 7,483 41,076 -256
Jun20 190807 57.27 57.71 54.89 55.19 -2.27 43,511 160,051 +1,523
Jul20 190807 55.14 55.14 55.14 55.14 -2.21 4,531 66,614 -404
Aug20 190807 55.09 55.09 55.09 55.09 -2.15 1,474 40,717 +61
Sep20 190807 56.75 56.75 55.03 55.03 -2.10 5,793 39,197 +1,349
Oct20 190807 54.99 54.99 54.99 54.99 -2.04 1,736 21,197 +397
Nov20 190807 54.93 54.93 54.93 54.93 -1.98 1,606 20,712 +478
Total Volume and Open Interest 919,567 2,266,137 -4,812
Gas Oil(ICE)
Aug19 190807 554.75 557.75 532.00 533.75 -25.50 41,392 82,007 -12,477
Sep19 190807 556.75 560.00 534.00 536.25 -25.00 80,216 186,647 -2,979
Oct19 190807 558.75 561.75 536.00 538.25 -25.25 51,454 133,703 +5,176
Nov19 190807 556.50 559.50 534.25 536.50 -25.00 23,098 78,877 +2,811
Dec19 190807 553.25 556.25 531.75 534.00 -24.50 41,559 143,968 +1,958
Jan20 190807 554.75 554.75 530.50 532.75 -24.25 12,887 57,621 +2,342
Feb20 190807 550.25 552.75 530.25 531.50 -24.00 6,610 40,932 +2,874
Mar20 190807 551.25 551.25 529.00 530.25 -23.75 3,518 37,679 +823
Apr20 190807 548.00 549.00 528.75 529.25 -23.25 1,490 22,042 +78
May20 190807 545.00 546.50 527.75 528.50 -22.75 1,344 25,573 +110
Total Volume and Open Interest 285,209 1,029,649 +3,591
Ethanol(CBOT)
Sep19 190807 1.417 1.432 1.405 1.419 -0.009 144 517 -25
Oct19 190807 1.423 1.430 1.414 1.424 -0.009 17 110 -3
Nov19 190807 1.427 1.427 1.427 1.427 -0.009 0 8 +0
Dec19 190807 1.448 1.448 1.448 1.448 -0.009 0 20 +0
Jan20 190807 1.448 1.448 1.448 1.448 -0.009      
Feb20 190807 1.448 1.448 1.448 1.448 -0.009      
Mar20 190807 1.448 1.448 1.448 1.448 -0.009      
Apr20 190807 1.461 1.461 1.461 1.461 -0.009      
Total Volume and Open Interest 161 655 -45
WTI Crude Oil(ICE)
Sep19 190807 53.40 53.77 50.52 51.09 -2.54 71,202 67,108 +1,468
Oct19 190807 53.36 53.73 50.51 51.03 -2.56 95,887 80,243 +3,134
Nov19 190807 53.66 53.67 50.50 50.95 -2.58 59,019 48,209 -1,295
Dec19 190807 53.23 53.56 50.47 50.86 -2.56 67,118 124,033 -4,979
Jan20 190807 53.32 53.33 50.34 50.73 -2.53 14,774 25,429 +3,924
Feb20 190807 53.02 53.03 50.28 50.59 -2.49 6,249 14,060 +1,579
Mar20 190807 52.81 52.81 50.23 50.45 -2.44 3,093 18,906 +225
Apr20 190807 52.41 52.41 50.23 50.32 -2.39 1,350 8,157 -172
May20 190807 52.25 52.25 50.18 50.18 -2.35 855 8,797 -244
Jun20 190807 52.26 52.26 50.04 50.04 -2.30 8,463 61,724 +626
Jul20 190807 49.91 49.91 49.91 49.91 -2.26 416 7,363 -44
Aug20 190807 49.81 49.81 49.81 49.81 -2.19 168 7,536 +0
Sep20 190807 49.73 49.73 49.73 49.73 -2.12 40 11,864 +16
Oct20 190807 50.00 50.00 49.65 49.65 -2.07 18 5,837 +14
Nov20 190807 49.62 49.62 49.62 49.62 -2.00 51 5,261 -27
Dec20 190807 51.52 51.52 49.60 49.60 -1.93 9,806 73,247 -924
Total Volume and Open Interest 340,889 654,523 +2,880
US Dollar Index(ICE)
Sep19 190807 97.370 97.535 97.115 97.345 -0.073 26,779 52,614 -2,799
Dec19 190807 96.945 97.075 96.750 96.960 -0.055 311 1,553 +13
Mar20 190807 96.510 96.545 96.510 96.525 -0.055 23 188 +22
Total Volume and Open Interest 27,113 54,531 -2,764
Australian Dollar(CME)
Sep19 190807 67.67 67.91 66.85 67.76 +0.10 115,003 176,813 +1,839
Dec19 190807 67.88 68.05 67.05 67.91 +0.10 193 1,200 +107
Mar20 190807 68.10 68.10 67.38 68.04 +0.10 0 19 +0
Total Volume and Open Interest 115,773 179,121 +1,956
British Pound(CME)
Sep19 190807 121.88 122.13 121.42 121.66 -0.08 121,188 282,176 -7,544
Dec19 190807 122.22 122.46 121.90 122.04 -0.09 213 3,219 +79
Mar20 190807 122.44 122.44 122.39 122.40 -0.13 13 375 -2
Total Volume and Open Interest 123,016 288,317 -7,297
Canadian Dollar(CME)
Sep19 190807 75.36 75.42 74.99 75.16 -0.20 71,087 163,087 +276
Dec19 190807 75.25 75.36 75.04 75.21 -0.22 397 6,648 +227
Mar20 190807 75.42 75.42 75.14 75.27 -0.21 21 1,110 -9
Jun20 190807 75.29 75.29 75.29 75.29 -0.22 12 286 +4
Total Volume and Open Interest 71,856 172,893 +411
Japanese Yen(CME)
Sep19 190807 94.22 95.07 94.20 94.51 +0.35 225,878 147,478 +5,775
Dec19 190807 95.03 95.57 94.89 95.06 +0.34 281 681 +131
Mar20 190807 95.90 95.98 95.67 95.67 +0.32 1 152 +1
Total Volume and Open Interest 226,572 151,678 +5,840
Swiss Franc(CME)
Sep19 190807 102.83 103.54 102.43 103.07 +0.34 41,221 58,009 -470
Dec19 190807 103.58 104.31 103.24 103.86 +0.34 1 56 +1
Mar20 190807 104.67 104.96 104.21 104.67 +0.31 0 30 +0
Total Volume and Open Interest 41,223 58,106 -468
EuroFX(CME)
Sep19 190807 112.37 112.77 112.13 112.49 +0.13 239,517 542,581 -4,364
Dec19 190807 113.13 113.47 112.87 113.22 +0.12 1,395 6,260 +257
Mar20 190807 113.64 114.10 113.64 113.93 +0.09 84 7,788 +11
Total Volume and Open Interest 242,274 561,681 -3,928
Mexican Peso(CME)
Aug19 190807 507.63 507.63 507.63 507.63 -1.63      
Sep19 190807 506.25 508.50 503.00 505.25 -1.63 76,688 227,414 -4,233
Total Volume and Open Interest 76,720 228,464 -4,226
Brazilian Real(CME)
Sep19 190807 251.50 252.85 249.90 250.80 -0.95 13,518 20,118 -1,113
Oct19 190807 251.70 252.40 249.45 250.30 -0.95 11 46 +5
Nov19 190807 249.75 251.15 248.95 249.75 -0.95 3 5 +3
Dec19 190807 249.20 249.20 249.20 249.20 -1.00 2 2 +2
Total Volume and Open Interest 13,534 20,171 -1,103
30-Year T-Bonds(CBOT)
Sep19 190807 161~220 163~310 161~050 162~070 +1~070 494,822 954,048 +12,646
Dec19 190807 160~280 163~030 160~120 161~120 +1~060 7,871 20,127 +4,575
Mar20 190807 160~120 160~120 160~120 160~120 +1~060      
Total Volume and Open Interest 502,693 974,175 +17,221
10-Year T-Notes(CBOT)
Sep19 190807 130~005 130~275 129~230 130~050 +0~125 2,625,894 3,878,866 +50,641
Dec19 190807 130~195 131~145 130~085 130~235 +0~135 28,466 150,205 +13,976
Mar20 190807 130~235 130~235 130~235 130~235 +0~135      
Total Volume and Open Interest 2,654,360 4,029,071 +64,617
5-Year T-Notes(CBOT)
Sep19 190807 119~034 119~192 118~302 119~060 +0~064 1,543,818 4,448,101 +21,175
Dec19 190807 119~182 120~000 119~122 119~180 +0~062 41,422 236,560 +19,426
Mar20 190807 119~140 119~140 119~140 119~140 +0~062      
Total Volume and Open Interest 1,585,240 4,684,661 +40,601
2 Year T-Notes(CBOT)
Sep19 190807 107~252 107~304 107~234 107~261 +0~023 846,113 3,703,821 +10,623
Dec19 190807 108~013 108~057 107~310 108~013 +0~023 38,182 206,867 +16,963
Mar20 190807 108~017 108~017 108~017 108~017 +0~023      
Total Volume and Open Interest 884,295 3,910,688 +27,586
Eurodollars(CME)
Sep19 190807 97.995 98.090 97.990 98.035 +0.050 775,705 1,400,985 +62,900
Dec19 190807 98.185 98.320 98.180 98.240 +0.070 768,311 1,886,939 +69,777
Mar20 190807 98.440 98.580 98.440 98.500 +0.080 482,948 1,213,842 -5,656
Jun20 190807 98.575 98.695 98.565 98.615 +0.070 452,422 1,172,818 +6,351
Sep20 190807 98.650 98.775 98.640 98.695 +0.070 464,621 1,165,814 +2,179
Dec20 190807 98.660 98.780 98.650 98.705 +0.075 463,708 1,178,894 +20,707
Mar21 190807 98.715 98.835 98.705 98.760 +0.080 320,816 836,057 -11,038
Jun21 190807 98.710 98.830 98.695 98.755 +0.080 253,588 849,629 +5,952
Sep21 190807 98.700 98.830 98.695 98.755 +0.085 164,791 593,041 +10,290
Dec21 190807 98.680 98.810 98.675 98.735 +0.085 171,436 596,668 +8,225
Mar22 190807 98.680 98.805 98.670 98.725 +0.080 142,204 488,847 +1,671
Jun22 190807 98.650 98.780 98.645 98.700 +0.080 117,100 328,047 -1,928
Sep22 190807 98.630 98.760 98.625 98.680 +0.080 110,808 362,949 +5,348
Dec22 190807 98.605 98.740 98.600 98.655 +0.080 82,066 217,418 +875
Mar23 190807 98.595 98.725 98.585 98.640 +0.080 60,198 195,672 +8,573
Jun23 190807 98.560 98.700 98.560 98.610 +0.080 54,153 122,914 -1,927
Sep23 190807 98.555 98.670 98.530 98.580 +0.075 33,475 103,495 +1,106
Dec23 190807 98.505 98.635 98.490 98.545 +0.075 35,422 55,284 +8
Total Volume and Open Interest 5,079,985 13,366,740 +199,701
Ultra T-Bond(CBOT)
Sep19 190807 187~19 191~15 186~26 188~28 +2~15 203,232 1,163,549 +10,796
Dec19 190807 188~17 191~25 188~15 189~20 +2~17 1,030 7,748 +515
Mar20 190807 189~20 189~20 189~20 189~20 +2~17      
Total Volume and Open Interest 204,262 1,171,297 +11,311
Ultra 10-Yr T-Note(CBOT)
Sep19 190807 141~220 143~000 141~105 141~305 +0~225 322,518 783,591 +8,963
Dec19 190807 143~090 143~150 141~260 142~140 +0~235 111 159 +111
Mar20 190807 142~140 142~140 142~140 142~140 +0~235      
Total Volume and Open Interest 322,629 783,750 +9,074
30 Day Federal Funds(CBOT)
Aug19 190807 97.870 97.885 97.868 97.872 +0.007 121,755 457,670 -8,782
Sep19 190807 98.000 98.040 97.990 98.015 +0.025 75,877 163,796 -11,087
Oct19 190807 98.190 98.270 98.190 98.230 +0.050 146,381 360,728 -3,515
Nov19 190807 98.360 98.450 98.355 98.405 +0.055 122,649 228,131 +5,047
Dec19 190807 98.445 98.555 98.440 98.490 +0.060 22,452 107,081 +5,078
Jan20 190807 98.510 98.630 98.500 98.550 +0.060 87,192 234,299 -9,681
Total Volume and Open Interest 694,947 1,946,223 -18,356
Japanese Govt Bonds(SGX)
Sep19 190807 154.20 154.46 154.18 154.40 +0.21 1,423 19,238 +236
Dec19 190807 154.40 154.40 154.40 154.40 +0.21      
Mar20 190807 154.40 154.40 154.40 154.40 +0.21      
Total Volume and Open Interest 1,423 19,238 +236
Euro-Buxl(EUREX)
Sep19 190807 217.00 220.80 216.88 218.68 +2.82 80,129 271,094 +2,574
Dec19 190807 216.52 218.00 216.52 217.06 +2.80 1,085 13,200 +1,042
Mar20 190807 215.68 215.68 215.68 215.68 +2.82      
Total Volume and Open Interest 81,214 284,294 +3,616
Euro-Bund(EUREX)
Sep19 190807 176.75 177.74 176.72 177.36 +0.78 588,132 1,732,848 -122,007
Dec19 190807 174.00 174.83 173.99 174.56 +0.77 18,348 58,078 -26,579
Mar20 190807 176.36 176.36 176.36 176.36 +0.78 0 4 +0
Total Volume and Open Interest 606,480 1,790,930 -148,586
Euro-Bobl(EUREX)
Sep19 190807 135.37 135.71 135.36 135.65 +0.30 356,974 1,283,587 +14,501
Dec19 190807 135.73 136.06 135.73 136.01 +0.34 2 680 -4
Mar20 190807 137.45 137.45 137.45 137.45 +0.30 0 3 +0
Total Volume and Open Interest 356,976 1,284,270 +14,497
Euro-Schatz(EUREX)
Sep19 190807 112.41 112.50 112.41 112.50 +0.08 257,650 1,647,049 +54,837
Dec19 190807 112.47 112.54 112.47 112.54 +0.09 105 2,430 +105
Mar20 190807 112.44 112.44 112.44 112.44 +0.08      
Total Volume and Open Interest 257,755 1,649,479 +54,942
3-Mth Euribor(EUREX)
Sep19 190807 100.475 100.475 100.475 100.475 unch 100 2,104 +100
Dec19 190807 100.555 100.555 100.555 100.555 +0.015 0 1,835 +0
Mar20 190807 100.580 100.585 100.580 100.585 +0.020 0 712 +0
Total Volume and Open Interest 120 7,661 +110
Long Gilt(LIFFE)
Sep19 190807 134~07 135~00 134~07 134~14 +0~14 221,273 720,109 -62
Dec19 190807 133~20 134~01 133~10 133~15 +0~14 15 101 +1
Total Volume and Open Interest 221,288 720,210 -61
3-Mth Short Sterling(LIFFE)
Sep19 190807 99.25 99.25 99.24 99.25 unch 59,414 594,177 -13,255
Dec19 190807 99.32 99.32 99.31 99.31 unch 47,352 712,280 +2,178
Mar20 190807 99.42 99.43 99.40 99.41 unch 52,813 506,613 +3,372
Jun20 190807 99.46 99.49 99.43 99.44 -0.00 73,661 518,235 +6,901
Sep20 190807 99.48 99.51 99.45 99.46 -0.01 55,145 519,793 +3,622
Dec20 190807 99.46 99.50 99.44 99.46 unch 63,639 419,438 +2,754
Total Volume and Open Interest 760,659 4,307,593 -5,963
3-Mth Euribor(LIFFE)
Sep19 190807 100.475 100.480 100.475 100.480 +0.005 76,825 479,125 -3,687
Dec19 190807 100.540 100.555 100.540 100.550 +0.010 74,254 579,429 +259
Mar20 190807 100.565 100.585 100.560 100.580 +0.015 68,871 398,170 -430
Total Volume and Open Interest 767,388 4,345,843 -6,774
3-Mth Aus T-Bills(SFE)
Sep19 190807 98.99 99.06 98.98 99.06 +0.06 11,183 190,250 -3,405
Dec19 190807 99.14 99.22 99.14 99.21 +0.06 21,044 356,637 -2,211
Mar20 190807 99.28 99.35 99.27 99.34 +0.06 22,446 264,605 -4,708
Jun20 190807 99.31 99.39 99.31 99.37 +0.05 16,010 249,699 -125
Sep20 190807 99.30 99.38 99.30 99.36 +0.04 15,477 169,374 -910
Dec20 190807 99.28 99.36 99.28 99.34 +0.05 11,613 119,249 -1,091
Mar21 190807 99.27 99.34 99.27 99.33 +0.05 4,055 68,403 +1,150
Jun21 190807 99.27 99.33 99.27 99.32 +0.05 2,461 39,313 +646
Sep21 190807 99.27 99.30 99.25 99.30 +0.05 127 2,642 -5
Dec21 190807 99.25 99.28 99.25 99.28 +0.06 129 3,153 +20
Total Volume and Open Interest 104,769 1,464,709 -10,670
10-Year Aus T-Bonds(SFE)
Sep19 190807 98.96 99.06 98.95 99.04 +0.08 190,017 1,362,518 +3,353
Dec19 190807 99.05 99.05 99.05 99.05 +0.09 0 185 +0
Total Volume and Open Interest 190,017 1,362,703 +3,353
3-Year Aus T-Bonds(SFE)
Sep19 190807 99.32 99.39 99.31 99.37 +0.05 153,969 1,360,710 -34,824
Dec19 190807 99.41 99.41 99.41 99.41 +0.05      
Total Volume and Open Interest 153,969 1,360,710 -34,824
Gold(CMX)
Aug19 190807 1473.5 1509.9 1473.2 1507.3 +34.9 1,008 2,898 -475
Oct19 190807 1480.0 1516.2 1478.4 1513.2 +34.9 13,122 45,875 +2,248
Dec19 190807 1486.7 1522.7 1484.3 1519.6 +35.4 534,188 453,906 +9,312
Feb20 190807 1491.9 1528.1 1491.9 1525.4 +35.4 3,984 51,728 +348
Apr20 190807 1497.7 1531.8 1497.7 1530.1 +35.4 2,081 18,681 +1,057
Jun20 190807 1500.4 1536.3 1500.4 1533.6 +35.0 1,811 16,342 +606
Aug20 190807 1506.9 1537.4 1506.9 1537.4 +34.9 630 2,090 +108
Oct20 190807 1540.8 1541.2 1540.8 1541.2 +34.9 47 145 +26
Dec20 190807 1510.6 1547.7 1510.6 1544.6 +34.9 74 2,599 +5
Feb21 190807 1548.3 1548.3 1548.3 1548.3 +34.9 4 27 +4
Apr21 190807 1551.6 1551.6 1551.6 1551.6 +34.9      
Jun21 190807 1555.1 1555.1 1555.1 1555.1 +34.9 30 719 +21
Total Volume and Open Interest 561,777 599,832 +13,585
Silver(CMX)
Sep19 190807 1645.0 1726.0 1645.0 1719.6 +75.1 114,331 154,016 -727
Dec19 190807 1658.0 1739.0 1658.0 1733.0 +75.5 6,179 52,391 +1,007
Mar20 190807 1688.5 1750.0 1686.5 1744.7 +75.5 814 23,542 +100
May20 190807 1701.5 1757.0 1698.5 1750.6 +75.3 319 3,798 +35
Jul20 190807 1689.0 1760.0 1689.0 1755.6 +75.1 156 3,242 +127
Sep20 190807 1760.7 1760.7 1760.7 1760.7 +74.7 2 291 +2
Dec20 190807 1743.5 1768.6 1743.0 1768.6 +74.7 8 546 +5
Total Volume and Open Interest 121,929 238,434 +544
Platinum(NYMEX)
Oct19 190807 856.0 873.5 849.6 871.0 +17.8 18,149 70,347 +573
Jan20 190807 861.7 878.3 855.0 876.2 +17.8 271 3,963 +84
Apr20 190807 869.6 881.0 861.7 880.9 +17.6 26 715 +9
Jul20 190807 874.8 886.0 874.8 886.0 +17.8 5 21 +5
Total Volume and Open Interest 18,465 75,093 +673
Palladium(NYMEX)
Sep19 190807 1433.00 1442.60 1392.10 1410.30 -26.70 4,451 19,611 -629
Dec19 190807 1439.30 1443.00 1393.00 1412.10 -25.60 232 4,044 +63
Mar20 190807 1423.40 1423.40 1410.00 1410.00 -24.80 2 344 +2
Total Volume and Open Interest 4,685 24,002 -564
Copper(CMX)
Sep19 190807 256.70 259.20 254.25 257.10 +1.35 95,876 164,480 +2,556
Dec19 190807 257.35 259.95 255.10 257.90 +1.35 21,989 79,823 +5,147
Mar20 190807 257.30 261.05 256.45 259.10 +1.30 4,632 32,788 +93
May20 190807 258.85 261.75 257.40 260.05 +1.25 1,987 6,405 +860
Jul20 190807 258.50 262.30 258.50 260.95 +1.25 133 1,030 +5
Total Volume and Open Interest 126,470 298,094 +8,452
E-mini DJIA Index(CBOT)
Sep19 190807 25897 26035 25392 25940 +16 399,217 101,119 -1,787
Dec19 190807 25850 26009 25378 25916 +6 300 627 +69
Mar20 190807 25700 25945 25406 25898 +22 0 4 +0
Jun20 190807 25860 25860 25860 25860 +22      
Total Volume and Open Interest 399,517 101,750 -1,718
S & P 500(CME)
Sep19 190807 2875.30 2890.00 2826.00 2880.60 +4.60 4,389 29,676 -828
Dec19 190807 2880.50 2880.50 2880.50 2880.50 +4.00 0 8 +0
Mar20 190807 2880.80 2880.80 2880.80 2880.80 +3.20      
Jun20 190807 2883.50 2883.50 2883.50 2883.50 +3.20      
Total Volume and Open Interest 4,389 29,684 -828
S & P 500 E-Mini(CME)
Sep19 190807 2873.75 2891.50 2823.25 2880.50 +4.50 3,072,122 2,546,479 +2,879
Dec19 190807 2875.75 2891.00 2823.50 2880.50 +4.00 21,910 57,349 +6,560
Mar20 190807 2873.25 2890.50 2824.25 2880.75 +3.25 504 7,996 +303
Jun20 190807 2883.50 2883.50 2843.50 2883.50 +3.25 238 1,639 +175
Total Volume and Open Interest 3,094,774 2,613,464 +9,917
NASDAQ 100 E-Mini(CME)
Sep19 190807 7512.75 7577.50 7387.50 7553.25 +37.75 848,399 211,098 -13,626
Dec19 190807 7534.00 7592.00 7406.25 7569.50 +36.00 2,132 1,873 +310
Mar20 190807 7599.00 7601.00 7432.00 7592.25 +36.75 12 45 +6
Total Volume and Open Interest 850,543 213,028 -13,310
S&P Midcap 400(CME) e-Mini
Sep19 190807 1877.80 1893.00 1852.20 1887.80 +4.00 21,014 69,954 +634
Dec19 190807 1891.80 1891.80 1857.30 1891.80 +4.00 11 114 +11
Mar20 190807 1898.00 1898.00 1898.00 1898.00 +5.40      
Total Volume and Open Interest 21,025 70,068 +645
Volatility Index(CBOE)
Aug19 190807 19.65 21.56 19.10 19.38 -0.30 276,361 163,090 +2,554
Sep19 190807 19.49 20.35 18.95 19.13 -0.30 183,254 155,011 +7,857
Oct19 190807 18.95 19.61 18.60 18.78 -0.15 45,996 39,609 +2,595
Nov19 190807 18.55 19.06 18.20 18.38 -0.15 24,839 35,574 +1,887
Total Volume and Open Interest 560,344 448,206 +19,028
S & P 600(CME)
Sep19 190807 923.40 923.40 923.40 923.40 +1.40 0 941 +0
Dec19 190807 924.00 924.00 924.00 924.00 +1.40      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190807 1498.30 1508.40 1474.70 1500.10 +0.70 242,708 454,443 +7,097
Dec19 190807 1505.00 1508.70 1476.20 1501.10 +0.40 114 667 +52
Mar20 190807 1501.20 1501.20 1501.20 1501.20 +0.90      
Total Volume and Open Interest 242,822 455,110 +7,149
Nikkei 225(CME)
Sep19 190807 20630 20650 20220 20610 -20 22,511 26,364 +313
Dec19 190807 20380 20490 20085 20475 -20 545 617 -508
Total Volume and Open Interest 23,056 26,981 -195
Nikkei 225(SGX)
Sep19 190807 20555 20650 20340 20495 -35 170,858 149,293 -4,084
Dec19 190807 20275 20335 20225 20335 -35 64 4,817 +161
Mar20 190807 20290 20290 20290 20290 -35 0 400 +0
Total Volume and Open Interest 171,124 177,806 -3,723
Nikkei 225 Mini(JPX)
Sep19 190807 20570 20650 20345 20470 -60 1,833,403 504,848 +29,159
Dec19 190807 20390 20470 20165 20340 unch 57,811 19,016 +4,054
Mar20 190807 20330 20390 20095 20220 -100 1,499 2,313 +328
Total Volume and Open Interest 2,001,276 589,182 +35,232
Nikkei 225(JPX)
Sep19 190807 20570 20650 20340 20470 -60 138,528 255,295 +8,589
Dec19 190807 20380 20461 20170 20340 unch 1,607 42,687 +715
Mar20 190807 20320 20330 20100 20220 -100 180 10,762 +915
Total Volume and Open Interest 140,353 380,717 +10,313
Nikkei 225(CME) Yen
Sep19 190807 20605 20645 20205 20600 -25 93,435 58,516 +3,304
Dec19 190807 20315 20430 20050 20420 -25 552 769 -484
Mar20 190807 20495 20495 20495 20495 -30      
Total Volume and Open Interest 93,987 59,288 +2,820
Nikkei 225(CME) e-Mini Yen
Sep19 190807 20600 20600 20220 20600 -30      
Dec19 190807 20420 20420 20420 20420 -30      
Mar20 190807 20500 20500 20500 20500 -30      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190807 5248.0 5311.0 5223.5 5265.0 +32.5 150,493 346,545 +333
Sep19 190807 5249.5 5304.0 5225.5 5262.5 +33.0 703 24,989 +268
Oct19 190807 5253.5 5253.5 5253.5 5253.5 +32.0      
Total Volume and Open Interest 151,205 437,152 +610
Hang Seng Index(HKFE)
Aug19 190807 25973 26085 25634 25943 -28 265,534 113,327 +6,389
Sep19 190807 25888 25970 25555 25860 -27 2,666 18,238 +495
Total Volume and Open Interest 269,207 144,292 +7,000
DAX(EUREX)
Sep19 190807 11608.5 11736.5 11547.5 11630.0 +52.0 177,928 134,119 +1,354
Dec19 190807 11543.5 11712.5 11543.5 11611.0 +51.5 171 1,817 +59
Mar20 190807 11597.0 11597.0 11597.0 11597.0 +52.5 26 67 +21
Total Volume and Open Interest 178,125 136,003 +1,434
Mini-DAX(EUREX)
Sep19 190807 11600.0 11737.0 11548.0 11630.0 +52.0 91,386 14,996 +403
Dec19 190807 11557.0 11709.0 11544.0 11611.0 +51.5 339 298 +13
Mar20 190807 11654.0 11654.0 11536.0 11597.0 +52.5 6 11 +0
Total Volume and Open Interest 91,731 15,305 +416
DJ EuroSTOXX 50(EUREX)
Sep19 190807 3293 3335 3276 3301 +10 1,830,018 3,970,891 +39,265
Dec19 190807 3276 3315 3262 3284 +9 294 300,141 +14
Mar20 190807 3268 3268 3268 3268 +9 13 46,797 +10
Total Volume and Open Interest 1,830,325 4,348,042 +39,289
Swiss Market Index(EUREX)
Sep19 190807 9506 9629 9441 9525 -5 72,902 189,864 -3,281
Dec19 190807 9493 9600 9472 9500 -5 145 1,127 +76
Mar20 190807 9389 9389 9389 9389 -5 5 87 +5
Total Volume and Open Interest 73,052 191,078 -3,200
FT-SE 100(EURONEXT)
Sep19 190807 7111.00 7185.50 7082.00 7123.50 +19.50 188,635 800,461 -5,202
Dec19 190807 7113.00 7113.00 7084.50 7084.50 +20.00 156 4,587 +154
Mar20 190807 7012.50 7012.50 7012.50 7012.50 +19.50 0 1 +0
Total Volume and Open Interest 188,791 805,049 -5,048
SPI 200(SFE)
Sep19 190807 6395.0 6458.0 6365.0 6449.0 +59.0 71,967 424,233 +4,844
Dec19 190807 6411.0 6435.0 6403.0 6431.0 +60.0 27 4,923 +4
Mar20 190807 6361.0 6361.0 6361.0 6361.0 +60.0 0 111 +0
Total Volume and Open Interest 72,025 431,545 +4,847
FTSE MIB(ISE)
Sep19 190807 20615.00 20800.00 20390.00 20526.00 -105.00 38,150 121,068 +56
Dec19 190807 20400.00 20590.00 20275.00 20386.00 -105.00 39 673 +7
Mar20 190807 20276.00 20276.00 20276.00 20276.00 -105.00 1 21 +0
Total Volume and Open Interest 38,190 121,770 +63
KOSPI 200(KFE)
Sep19 190807 252.85 253.70 252.85 253.00 -0.65 380,359 335,893 +7,934
Dec19 190807 253.35 253.40 253.00 253.00 -0.85 1,068 48,189 +1,778
Mar20 190807 251.35 251.35 248.40 249.80 -0.70 24 3,167 +43
Total Volume and Open Interest 381,460 416,292 +10,177
GSCI(CME)
Aug19 190807 389.45 392.10 386.20 388.85 -9.50 128 12,861 -54
Sep19 190807 388.75 391.70 385.25 387.95 -9.15 60 121 +60
Oct19 190807 380.05 394.55 380.05 380.05 -9.15      
Total Volume and Open Interest 188 12,982 +6
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!