Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 08, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190808 851.75 865.00 851.75 865.00 +16.25 2,306 1,881 -286
Sep19 190808 854.00 872.00 852.25 870.25 +16.25 22,440 75,716 -254
Nov19 190808 867.00 884.75 865.00 883.00 +16.25 71,174 345,423 +1,031
Jan20 190808 880.75 898.00 878.50 896.00 +15.75 12,134 88,739 -318
Mar20 190808 892.25 909.00 890.00 907.50 +15.75 5,634 57,948 +208
May20 190808 903.50 919.50 901.25 918.50 +15.50 3,132 20,244 +236
Jul20 190808 913.50 930.00 912.25 929.00 +15.25 3,335 24,706 +965
Aug20 190808 932.75 932.75 932.75 932.75 +15.25 109 2,117 +0
Sep20 190808 925.00 934.25 925.00 933.75 +14.50 65 901 -1
Nov20 190808 925.50 940.50 924.00 939.75 +14.25 2,037 14,724 -121
Jan21 190808 947.00 947.75 946.75 947.50 +13.75 47 269 +12
Mar21 190808 950.25 952.75 950.25 952.75 +14.25 0 60 +0
May21 190808 959.25 959.25 959.25 959.25 +14.50 0 38 +0
Jul21 190808 966.50 966.50 966.50 966.50 +13.50 0 45 +0
Total Volume and Open Interest 122,413 633,067 +1,472
Soybean Meal(CBOT)
Aug19 190808 293.00 296.30 292.80 294.80 +1.80 1,600 1,266 -236
Sep19 190808 295.10 298.30 294.50 296.80 +1.80 17,322 69,220 -1,779
Oct19 190808 297.00 300.10 296.40 298.50 +1.80 6,532 38,564 -153
Dec19 190808 300.30 303.60 299.60 302.00 +2.00 41,080 199,819 -820
Jan20 190808 302.00 305.20 301.40 303.70 +1.90 7,255 43,008 +40
Mar20 190808 305.20 308.10 304.40 306.80 +2.00 6,156 47,697 -62
May20 190808 309.20 311.80 308.20 310.90 +2.20 2,057 16,192 +73
Jul20 190808 312.90 315.80 312.40 314.90 +2.30 1,224 12,400 +184
Aug20 190808 315.30 317.40 314.00 316.50 +2.40 125 4,356 +26
Sep20 190808 316.70 318.90 315.30 317.90 +2.50 135 3,093 +35
Total Volume and Open Interest 83,903 445,322 -2,647
Soybean Oil(CBOT)
Aug19 190808 28.19 28.96 28.19 28.96 +1.00 1,122 696 -374
Sep19 190808 27.99 29.03 27.91 29.01 +1.00 30,356 56,320 +2,356
Oct19 190808 28.11 29.14 28.04 29.12 +1.00 15,780 27,931 +562
Dec19 190808 28.36 29.40 28.27 29.38 +1.01 61,348 212,779 +783
Jan20 190808 28.60 29.61 28.52 29.59 +0.98 14,761 56,567 +3,195
Mar20 190808 28.86 29.88 28.78 29.86 +0.99 8,786 50,621 +2,862
May20 190808 29.19 30.20 29.09 30.19 +0.98 2,901 18,707 +42
Jul20 190808 29.50 30.49 29.45 30.47 +0.97 2,286 11,945 -659
Aug20 190808 29.97 30.59 29.54 30.59 +0.97 58 2,357 +20
Sep20 190808 30.05 30.65 29.65 30.65 +0.92 31 2,378 +0
Total Volume and Open Interest 137,934 448,860 +8,790
Canola(WCE)
Nov19 190808 449.3 454.5 448.5 452.2 +2.8 8,699 117,890 -808
Jan20 190808 457.0 462.8 457.0 460.7 +2.9 1,294 27,405 -13
Mar20 190808 463.7 469.4 463.7 467.5 +3.2 193 4,222 -24
May20 190808 470.1 475.8 470.1 473.8 +3.1 133 1,762 +64
Jul20 190808 476.8 481.4 476.8 479.3 +3.0 97 2,283 +81
Total Volume and Open Interest 10,477 154,511 -653
Corn(CBOT)
Sep19 190808 407.25 412.00 405.50 411.00 +4.50 113,069 500,251 -8,139
Dec19 190808 415.00 419.75 413.00 418.25 +4.25 183,494 761,158 +4,078
Mar20 190808 424.25 429.25 423.00 428.50 +4.75 41,879 235,571 +136
May20 190808 429.75 434.25 428.25 433.50 +4.75 5,502 62,809 -169
Jul20 190808 433.25 437.25 431.75 436.25 +4.00 8,081 115,316 +1,652
Sep20 190808 417.00 423.00 416.25 422.25 +5.75 5,530 29,353 +778
Dec20 190808 412.00 416.00 411.75 415.00 +3.00 8,684 99,740 +611
Mar21 190808 422.00 425.50 420.75 424.25 +2.50 85 3,604 -15
May21 190808 428.75 430.50 428.50 429.50 +2.25 18 654 -7
Jul21 190808 432.50 433.75 432.00 433.00 +1.75 35 1,841 -25
Total Volume and Open Interest 366,447 1,814,664 -1,128
Wheat(CBOT)
Sep19 190808 489.50 502.75 486.00 498.50 +10.25 58,659 158,153 -7,343
Dec19 190808 492.25 503.00 488.50 500.00 +8.75 41,986 136,724 -450
Mar20 190808 500.50 509.75 497.50 508.00 +8.00 16,951 52,865 +2,630
May20 190808 506.00 515.00 503.50 513.00 +7.25 3,438 14,206 +445
Jul20 190808 510.75 519.25 507.75 517.00 +7.00 2,942 25,457 +827
Sep20 190808 518.25 526.50 516.25 524.50 +6.00 1,100 4,334 +484
Total Volume and Open Interest 125,269 399,820 -3,340
Wheat(KCBT)
Sep19 190808 418.25 422.00 414.75 418.50 +0.75 28,781 141,721 -2,854
Dec19 190808 435.25 439.25 432.50 435.00 -0.25 20,032 88,735 +188
Mar20 190808 453.25 456.00 449.50 451.75 -0.75 6,137 33,146 +1,268
May20 190808 464.25 466.75 460.75 462.75 -1.00 774 11,900 +22
Jul20 190808 472.00 475.75 469.75 471.00 -0.75 408 9,925 +76
Sep20 190808 486.00 488.50 482.50 484.00 -0.25 41 3,080 -2
Dec20 190808 501.50 507.75 501.25 503.00 -0.25 12 2,360 +5
Total Volume and Open Interest 56,186 291,051 -1,296
Wheat(MGE)
Sep19 190808 520.25 523.00 519.25 520.50 -0.50 5,237 26,177 -1,526
Dec19 190808 531.50 534.75 530.00 532.00 +0.50 2,638 21,971 +175
Mar20 190808 545.50 549.00 544.00 545.75 +0.75 555 7,166 -65
May20 190808 553.00 557.25 553.00 555.00 +1.25 277 3,321 +43
Jul20 190808 562.25 564.50 562.00 564.00 +1.25 199 1,089 +83
Sep20 190808 570.25 572.25 570.25 572.25 +1.25 52 1,315 +29
Total Volume and Open Interest 8,972 61,301 -1,251
Oats(CBOT)
Sep19 190808 270.00 275.00 270.00 274.75 +5.75 64 522 -26
Dec19 190808 268.00 274.50 268.00 274.00 +7.00 166 3,745 -6
Mar20 190808 273.75 278.00 273.50 278.00 +7.00 6 224 +0
May20 190808 277.50 277.50 277.50 277.50 +6.50 0 1 +0
Total Volume and Open Interest 236 4,492 -32
Rough Rice(CBOT)
Sep19 190808 11.40 11.51 11.35 11.35 -0.02 1,329 5,402 -710
Nov19 190808 11.68 11.80 11.66 11.66 +0.01 738 2,574 +335
Jan20 190808 11.82 11.82 11.82 11.82 unch 2 34 +0
Mar20 190808 11.95 11.95 11.95 11.95 -0.01 0 33 +0
Total Volume and Open Interest 2,069 8,043 -375
Live Cattle(CME)
Aug19 190808 107.730 108.250 107.430 107.950 +0.350 2,757 16,614 -1,151
Oct19 190808 106.730 107.050 106.180 106.750 +0.300 24,572 153,201 -120
Dec19 190808 111.430 111.830 110.950 111.635 +0.455 13,116 66,528 -545
Feb20 190808 115.550 116.035 115.035 115.885 +0.555 8,912 44,414 +1,172
Apr20 190808 117.535 118.000 116.980 117.800 +0.515 3,330 19,063 -89
Jun20 190808 110.850 111.200 110.385 111.100 +0.450 1,665 10,976 +373
Total Volume and Open Interest 55,034 314,504 -47
Feeder Cattle(CME)
Aug19 190808 139.630 140.485 139.350 139.850 +0.300 1,633 5,934 -612
Sep19 190808 139.735 140.785 139.330 139.880 +0.500 6,166 14,448 +167
Oct19 190808 139.200 140.300 138.650 139.630 +0.730 5,539 11,387 +408
Nov19 190808 138.985 140.050 138.650 139.485 +0.585 2,705 5,921 +222
Jan20 190808 137.600 138.330 137.080 137.850 +0.415 1,374 6,996 +161
Mar20 190808 136.880 137.580 136.300 137.200 +0.550 503 2,685 +20
Apr20 190808 137.785 138.535 137.535 138.185 +0.400 204 457 +69
Total Volume and Open Interest 18,150 47,956 +436
Lean Hogs(CME)
Aug19 190808 77.300 77.980 77.150 77.350 -0.380 5,965 14,487 -536
Oct19 190808 66.250 68.300 66.100 67.885 +1.035 31,413 97,785 -1,781
Dec19 190808 62.750 65.930 62.750 65.250 +1.820 19,164 57,596 +1,245
Feb20 190808 67.500 71.080 67.500 70.635 +2.155 8,859 43,962 -72
Apr20 190808 72.200 75.550 71.480 75.180 +2.630 3,578 29,667 -117
May20 190808 80.300 80.680 80.300 80.300 +2.620 12 647 +1
Jun20 190808 81.035 84.785 80.800 84.400 +2.615 1,702 14,155 +203
Jul20 190808 82.500 85.430 82.500 84.650 +2.220 475 3,452 +74
Total Volume and Open Interest 71,443 266,909 -920
Class III Milk(CME)
Aug19 190808 17.54 17.55 17.47 17.54 +0.04 387 3,069 -176
Sep19 190808 17.79 17.85 17.74 17.79 -0.01 288 3,349 +71
Oct19 190808 17.77 17.86 17.77 17.81 +0.01 134 2,458 +2
Nov19 190808 17.56 17.56 17.45 17.47 -0.03 68 2,196 +8
Dec19 190808 17.04 17.12 17.03 17.07 -0.01 10 2,000 -2
Jan20 190808 16.71 16.71 16.65 16.70 +0.02 15 891 +7
Feb20 190808 16.64 16.64 16.57 16.58 +0.02 16 759 +11
Mar20 190808 16.63 16.63 16.59 16.59 unch 8 727 +6
Apr20 190808 16.66 16.69 16.66 16.66 -0.03 1 469 +1
May20 190808 16.73 16.80 16.72 16.77 +0.01 8 520 +5
Jun20 190808 16.85 16.88 16.81 16.84 -0.04 5 551 +5
Jul20 190808 17.01 17.01 16.99 17.01 unch 6 206 -1
Aug20 190808 17.12 17.12 17.12 17.12 unch 7 189 +1
Total Volume and Open Interest 982 17,940 -53
Cocoa(ICE)
Sep19 190808 2231 2232 2194 2205 -19 25,233 57,095 -7,794
Dec19 190808 2273 2277 2245 2254 -12 33,871 82,246 +752
Mar20 190808 2295 2297 2271 2279 -12 13,991 49,013 +1,418
May20 190808 2306 2306 2283 2291 -8 3,782 26,197 +64
Jul20 190808 2306 2307 2289 2295 -8 2,062 11,004 -280
Sep20 190808 2305 2305 2286 2293 -9 544 8,022 +73
Dec20 190808 2288 2288 2265 2274 -9 935 21,127 -184
Total Volume and Open Interest 80,532 261,796 -5,916
Coffee "C"(ICE)
Sep19 190808 97.40 98.90 96.55 97.40 +0.50 26,439 102,742 -6,276
Dec19 190808 100.80 102.30 100.00 100.85 +0.55 23,760 84,784 +579
Mar20 190808 104.40 105.80 103.50 104.35 +0.50 10,251 43,208 +3,968
May20 190808 106.85 108.05 105.85 106.70 +0.55 2,633 27,405 +296
Jul20 190808 109.20 110.10 108.00 108.80 +0.55 1,097 9,291 +122
Sep20 190808 111.00 112.00 110.00 110.85 +0.55 384 7,646 +115
Total Volume and Open Interest 64,790 291,752 -1,154
Orange Juice(ICE)
Sep19 190808 100.90 103.15 100.90 101.80 +0.80 1,346 13,280 -505
Nov19 190808 104.60 105.75 104.00 104.45 +0.65 596 3,841 +265
Jan20 190808 107.50 107.90 106.65 106.80 +0.25 65 1,046 +5
Mar20 190808 111.00 111.00 109.85 109.85 +0.35 19 500 +4
May20 190808 112.90 112.90 112.90 112.90 +0.35 6 472 -2
Jul20 190808 116.05 116.05 116.05 116.05 +0.35 11 239 -7
Total Volume and Open Interest 2,079 19,591 -246
Sugar #11(ICE)
Oct19 190808 11.37 11.50 11.33 11.43 +0.09 49,684 511,618 +2,661
Mar20 190808 12.55 12.62 12.48 12.56 +0.08 30,119 271,612 +3,364
May20 190808 12.67 12.76 12.64 12.71 +0.07 11,838 78,827 +3,624
Jul20 190808 12.81 12.91 12.78 12.86 +0.09 6,687 48,568 -541
Oct20 190808 13.05 13.12 13.00 13.07 +0.08 2,252 41,260 +859
Mar21 190808 13.59 13.66 13.55 13.62 +0.08 643 24,276 +442
May21 190808 13.65 13.65 13.65 13.65 +0.07 107 3,922 +71
Jul21 190808 13.67 13.67 13.67 13.67 +0.06 6 3,561 +0
Total Volume and Open Interest 101,353 985,687 +10,480
London Cocoa(LCE)
Sep19 190808 1748 1748 1724 1728 -10 11,168 67,274 -3,259
Dec19 190808 1787 1794 1775 1777 -8 10,105 82,085 +1,512
Mar20 190808 1802 1807 1792 1793 -4 7,025 66,283 +845
May20 190808 1802 1805 1792 1793 -3 3,654 32,487 +1,429
Jul20 190808 1800 1802 1790 1791 -3 3,520 22,530 +890
Sep20 190808 1796 1796 1787 1788 -2 1,999 20,572 +957
Dec20 190808 1772 1775 1766 1768 -2 2,873 19,256 +1,952
Total Volume and Open Interest 41,099 317,126 +4,924
London Sugar(LCE)
Oct19 190808 310.60 312.20 308.90 310.50 +2.70 5,603 50,779 +236
Dec19 190808 320.00 322.20 318.40 320.00 +1.60 2,044 27,978 +376
Mar20 190808 333.00 334.40 330.90 332.10 +1.20 1,032 18,374 -26
May20 190808 341.70 341.70 339.40 339.70 +0.90 238 5,493 +3
Aug20 190808 349.00 349.30 348.10 348.40 +0.90 194 2,863 +134
Total Volume and Open Interest 9,129 106,922 +726
Cotton(ICE)
Oct19 190808 58.78 59.54 58.61 59.54 +0.96 10 243 -2
Dec19 190808 58.92 59.78 58.64 59.58 +0.75 15,219 140,639 +281
Mar20 190808 59.93 60.50 59.74 60.42 +0.53 7,287 39,107 +1,802
May20 190808 60.99 61.62 60.99 61.50 +0.37 2,073 5,785 +471
Jul20 190808 62.42 62.79 62.27 62.68 +0.26 1,309 6,263 +629
Oct20 190808 63.03 63.03 63.03 63.03 +0.36      
Total Volume and Open Interest 26,255 206,644 +3,371
Lumber(CME)
Sep19 190808 360.5 367.2 358.2 363.6 +5.6 447 1,935 -27
Nov19 190808 361.0 364.1 356.9 359.5 +2.7 83 772 +4
Jan20 190808 368.2 368.2 368.2 368.2 +8.9 0 37 +0
Mar20 190808 369.5 369.5 369.5 369.5 +8.9 0 2 +0
Total Volume and Open Interest 530 2,747 -23
Crude Oil(NYM)
Sep19 190808 52.33 53.06 51.94 52.54 +1.45 682,794 381,492 -2,918
Oct19 190808 52.24 52.97 51.84 52.46 +1.43 190,872 206,281 +11,827
Nov19 190808 52.08 52.80 51.71 52.29 +1.34 92,133 154,446 +4,766
Dec19 190808 51.99 52.62 51.56 52.10 +1.24 92,959 262,527 -3,701
Jan20 190808 51.81 52.37 51.35 51.88 +1.15 26,248 120,442 +2,958
Feb20 190808 51.58 52.03 51.13 51.64 +1.05 17,689 55,140 +498
Mar20 190808 51.44 51.91 50.96 51.44 +0.99 15,036 64,718 +1,377
Apr20 190808 51.59 51.59 50.74 51.24 +0.92 4,426 44,306 +1,045
May20 190808 51.30 51.55 50.57 51.05 +0.87 5,663 42,113 +573
Jun20 190808 50.94 51.45 50.39 50.87 +0.83 27,719 158,522 +2,710
Jul20 190808 50.98 50.98 50.30 50.71 +0.80 6,913 40,314 +444
Aug20 190808 50.60 50.80 50.46 50.57 +0.76 2,965 26,610 +515
Sep20 190808 50.36 50.55 50.32 50.46 +0.73 2,643 45,686 +382
Oct20 190808 50.37 50.46 50.37 50.37 +0.72 1,247 29,850 +407
Nov20 190808 50.31 50.41 50.31 50.31 +0.69 281 23,317 -60
Dec20 190808 50.36 50.87 49.84 50.27 +0.67 29,865 162,813 +221
Total Volume and Open Interest 1,217,095 2,070,210 +20,351
e-miNY Crude Oil(NYM)
Sep19 190808 52.325 53.075 51.925 52.550 +1.450 23,079 2,007 +22
Oct19 190808 52.225 52.950 51.850 52.450 +1.425 709 739 +16
Nov19 190808 52.125 52.775 51.875 52.300 +1.350 69 620 +9
Dec19 190808 52.125 52.550 51.600 52.100 +1.250 91 320 -7
Jan20 190808 51.575 52.300 51.400 51.875 +1.150 2 105 -1
Feb20 190808 51.650 51.800 51.650 51.650 +1.050 1 72 +0
Mar20 190808 51.200 51.725 51.200 51.450 +1.000 2 67 +1
Apr20 190808 51.250 51.300 51.250 51.250 +0.925 2 142 -1
May20 190808 51.050 51.375 51.050 51.050 +0.875 0 146 +0
Jun20 190808 50.900 51.050 50.875 50.875 +0.825 11 18 +8
Total Volume and Open Interest 23,987 4,322 +62
NY Harbor ULSD(NYM)
Sep19 190808 177.59 178.95 175.64 177.66 +2.34 59,241 130,665 -2,569
Oct19 190808 178.21 179.61 176.36 178.31 +2.38 34,230 77,221 -936
Nov19 190808 179.11 179.94 176.80 178.65 +2.37 20,265 45,771 +1,700
Dec19 190808 179.11 180.19 177.08 178.89 +2.37 17,917 52,070 +1,629
Jan20 190808 179.99 180.34 177.32 179.05 +2.32 6,026 37,005 +975
Feb20 190808 177.69 179.92 176.94 178.58 +2.24 2,809 19,355 -297
Mar20 190808 176.65 178.96 175.99 177.54 +2.11 3,689 17,690 +275
Apr20 190808 176.30 177.04 174.93 176.16 +1.99 2,489 8,800 +771
May20 190808 174.88 176.66 174.46 175.43 +1.91 1,010 4,339 +134
Jun20 190808 176.38 176.58 173.73 175.08 +1.85 1,808 20,771 +18
Jul20 190808 175.36 176.39 174.51 175.42 +1.77 353 2,806 +34
Aug20 190808 175.80 177.25 175.05 175.83 +1.70 281 2,150 +128
Sep20 190808 175.43 177.45 175.43 176.22 +1.57 271 2,135 +40
Oct20 190808 177.01 177.90 175.92 176.50 +1.48 209 2,065 +74
Total Volume and Open Interest 151,730 441,184 +2,063
RBOB Gasoline(NYM)
Sep19 190808 164.40 165.79 163.59 164.57 +2.54 81,973 129,314 -2,354
Oct19 190808 149.21 150.49 148.12 149.19 +2.36 61,393 91,075 -1,968
Nov19 190808 146.10 147.04 144.50 145.59 +2.17 22,445 53,017 +1,664
Dec19 190808 143.80 144.78 142.17 143.32 +2.15 16,360 50,097 +1,109
Jan20 190808 143.70 144.31 141.71 142.77 +2.06 8,838 34,890 +1,375
Feb20 190808 142.81 144.59 142.19 143.16 +2.01 3,225 10,324 -80
Mar20 190808 146.14 146.14 143.63 144.52 +1.95 2,452 12,532 +80
Apr20 190808 161.77 162.78 161.23 161.90 +1.75 1,016 6,334 +194
May20 190808 162.62 163.75 162.04 162.63 +1.61 807 3,269 +320
Jun20 190808 162.14 164.03 161.49 162.02 +1.45 1,440 8,095 -25
Total Volume and Open Interest 201,399 409,307 +706
e-miNY RBOB Gasoline(NYM)
Sep19 190808 164.57 164.57 164.57 164.57 +2.54 0 3 +0
Oct19 190808 149.19 149.19 149.19 149.19 +2.36 1 1 +1
Nov19 190808 145.59 145.59 145.59 145.59 +2.17      
Dec19 190808 143.32 143.32 143.32 143.32 +2.15      
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
Sep19 190808 2.088 2.155 2.086 2.128 +0.045 142,248 446,573 +4,331
Oct19 190808 2.103 2.169 2.103 2.146 +0.047 70,194 190,487 +1,118
Nov19 190808 2.191 2.252 2.191 2.228 +0.044 46,142 137,607 +2,531
Dec19 190808 2.384 2.441 2.384 2.418 +0.040 26,713 131,561 -811
Jan20 190808 2.515 2.563 2.511 2.540 +0.032 33,095 118,858 +257
Feb20 190808 2.490 2.536 2.488 2.516 +0.030 11,057 46,145 +897
Mar20 190808 2.430 2.468 2.430 2.454 +0.029 18,557 76,739 +965
Apr20 190808 2.266 2.284 2.258 2.278 +0.022 15,592 48,104 +1,930
May20 190808 2.256 2.268 2.246 2.264 +0.017 5,739 29,909 +1,348
Jun20 190808 2.295 2.309 2.290 2.302 +0.011 1,485 11,907 -41
Jul20 190808 2.345 2.355 2.335 2.345 +0.007 754 15,263 -9
Aug20 190808 2.355 2.366 2.345 2.357 +0.007 1,969 15,484 +721
Sep20 190808 2.349 2.351 2.330 2.340 +0.006 944 11,685 +100
Oct20 190808 2.370 2.376 2.358 2.365 +0.003 2,055 26,007 +633
Nov20 190808 2.423 2.438 2.423 2.433 +0.002 950 11,409 +336
Dec20 190808 2.604 2.604 2.593 2.597 +0.002 1,429 10,574 +202
Total Volume and Open Interest 381,577 1,375,412 +14,618
Brent Crude Oil(ICE)
Oct19 190808 57.48 58.01 56.77 57.38 +1.15 328,149 409,799 -13,496
Nov19 190808 57.11 57.68 56.46 57.04 +1.11 139,952 267,490 +3,388
Dec19 190808 56.76 57.34 56.12 56.67 +1.04 130,620 324,412 +8,077
Jan20 190808 56.53 57.09 55.90 56.41 +0.96 36,306 145,483 +1,614
Feb20 190808 56.48 56.96 55.83 56.29 +0.90 18,290 96,583 -933
Mar20 190808 56.44 56.90 55.78 56.21 +0.86 20,149 88,102 +1,820
Apr20 190808 56.47 56.81 55.73 56.12 +0.81 7,099 43,090 -226
May20 190808 56.28 56.70 55.63 56.03 +0.78 6,280 42,333 +1,257
Jun20 190808 56.20 56.67 55.54 55.95 +0.76 34,440 161,880 +1,829
Jul20 190808 55.87 55.87 55.87 55.87 +0.73 3,412 65,505 -1,109
Aug20 190808 55.80 55.80 55.80 55.80 +0.71 2,289 41,104 +387
Sep20 190808 55.52 55.72 55.52 55.72 +0.69 6,483 39,556 +359
Oct20 190808 55.65 55.65 55.65 55.65 +0.66 1,152 21,191 -6
Nov20 190808 55.57 55.57 55.57 55.57 +0.64 1,288 20,664 -48
Total Volume and Open Interest 799,962 2,266,551 +414
Gas Oil(ICE)
Aug19 190808 543.75 547.50 537.00 542.75 +9.00 47,707 68,034 -13,973
Sep19 190808 545.75 549.75 539.00 544.50 +8.25 83,253 183,958 -2,689
Oct19 190808 548.50 551.50 541.25 546.75 +8.50 56,460 136,209 +2,506
Nov19 190808 546.00 548.50 539.25 544.50 +8.00 21,009 81,894 +3,017
Dec19 190808 542.75 545.75 536.75 541.75 +7.75 53,111 143,282 -686
Jan20 190808 542.00 543.75 535.75 540.25 +7.50 10,662 57,363 -258
Feb20 190808 541.25 542.50 534.75 539.00 +7.50 5,946 39,242 -1,690
Mar20 190808 537.75 541.50 533.50 537.50 +7.25 5,238 37,468 -211
Apr20 190808 538.75 539.00 532.75 536.50 +7.25 1,123 22,119 +77
May20 190808 538.75 539.50 531.50 535.50 +7.00 576 25,641 +68
Total Volume and Open Interest 308,510 1,017,230 -12,419
Ethanol(CBOT)
Sep19 190808 1.419 1.444 1.419 1.439 +0.020 148 517 +0
Oct19 190808 1.449 1.449 1.434 1.444 +0.020 18 107 -3
Nov19 190808 1.459 1.459 1.447 1.447 +0.020 0 8 +0
Dec19 190808 1.468 1.468 1.468 1.468 +0.020 0 20 +0
Jan20 190808 1.468 1.468 1.468 1.468 +0.020      
Feb20 190808 1.468 1.468 1.468 1.468 +0.020      
Mar20 190808 1.468 1.468 1.468 1.468 +0.020      
Apr20 190808 1.481 1.481 1.481 1.481 +0.020      
Total Volume and Open Interest 166 652 -3
WTI Crude Oil(ICE)
Sep19 190808 52.34 53.05 51.93 52.54 +1.45 42,419 67,122 +14
Oct19 190808 52.25 52.96 51.85 52.46 +1.43 72,311 83,498 +3,255
Nov19 190808 52.12 52.78 51.72 52.29 +1.34 40,801 50,436 +2,227
Dec19 190808 51.99 52.61 51.57 52.10 +1.24 44,066 125,024 +991
Jan20 190808 51.82 52.38 51.39 51.88 +1.15 10,141 26,156 +727
Feb20 190808 51.62 51.97 51.23 51.64 +1.05 6,192 15,573 +1,513
Mar20 190808 51.37 51.80 51.03 51.44 +0.99 2,656 18,788 -118
Apr20 190808 51.41 51.45 50.94 51.24 +0.92 602 8,186 +29
May20 190808 51.25 51.26 50.77 51.05 +0.87 401 8,779 -18
Jun20 190808 51.28 51.28 50.61 50.87 +0.83 5,148 61,737 +13
Jul20 190808 50.71 50.71 50.71 50.71 +0.80 110 7,376 +13
Aug20 190808 50.57 50.57 50.57 50.57 +0.76 53 7,536 +0
Sep20 190808 50.46 50.46 50.46 50.46 +0.73 60 11,822 -42
Oct20 190808 50.37 50.37 50.37 50.37 +0.72 28 5,861 +24
Nov20 190808 50.31 50.31 50.31 50.31 +0.69 24 5,253 -8
Dec20 190808 50.40 50.45 50.03 50.27 +0.67 5,934 73,045 -202
Total Volume and Open Interest 233,443 662,349 +7,826
US Dollar Index(ICE)
Sep19 190808 97.420 97.565 97.215 97.435 +0.090 20,260 53,795 +1,181
Dec19 190808 96.990 97.135 96.870 97.040 +0.080 123 1,540 -13
Mar20 190808 96.605 96.605 96.605 96.605 +0.080 5 183 -5
Total Volume and Open Interest 20,398 55,694 +1,163
Australian Dollar(CME)
Sep19 190808 67.66 68.30 67.54 68.13 +0.37 114,503 175,633 -1,180
Dec19 190808 67.90 68.45 67.76 68.29 +0.38 347 1,288 +88
Mar20 190808 68.08 68.47 68.04 68.42 +0.38 8 27 +8
Total Volume and Open Interest 115,179 178,023 -1,098
British Pound(CME)
Sep19 190808 121.62 122.02 121.15 121.53 -0.13 115,851 290,114 +7,938
Dec19 190808 122.27 122.40 121.56 121.93 -0.11 631 3,641 +422
Mar20 190808 122.32 122.32 122.32 122.32 -0.08 2 375 +0
Total Volume and Open Interest 119,110 296,904 +8,587
Canadian Dollar(CME)
Sep19 190808 75.20 75.69 75.16 75.60 +0.44 81,496 162,538 -549
Dec19 190808 75.23 75.73 75.23 75.66 +0.45 445 6,843 +195
Mar20 190808 75.39 75.78 75.39 75.71 +0.44 58 1,110 +0
Jun20 190808 75.39 75.73 75.39 75.73 +0.44 18 283 -3
Total Volume and Open Interest 82,730 172,657 -236
Japanese Yen(CME)
Sep19 190808 94.38 94.69 94.30 94.62 +0.11 215,345 149,114 +1,636
Dec19 190808 95.06 95.20 94.88 95.19 +0.13 256 819 +138
Mar20 190808 95.71 95.81 95.71 95.81 +0.14 1 153 +1
Total Volume and Open Interest 216,288 153,338 +1,660
Swiss Franc(CME)
Sep19 190808 102.89 103.03 102.50 102.89 -0.18 39,065 56,615 -1,394
Dec19 190808 103.48 103.77 103.32 103.69 -0.17 16 60 +4
Mar20 190808 104.51 104.51 104.36 104.51 -0.16 0 30 +0
Total Volume and Open Interest 39,081 56,716 -1,390
EuroFX(CME)
Sep19 190808 112.32 112.65 112.09 112.18 -0.31 230,617 526,272 -16,309
Dec19 190808 113.10 113.35 112.84 112.91 -0.31 953 6,339 +79
Mar20 190808 113.84 113.99 113.60 113.66 -0.27 52 7,822 +34
Total Volume and Open Interest 232,293 545,453 -16,228
Mexican Peso(CME)
Aug19 190808 512.75 512.75 512.75 512.75 +5.13      
Sep19 190808 505.63 512.13 505.38 510.38 +5.13 70,018 221,344 -6,070
Total Volume and Open Interest 70,065 222,394 -6,070
Brazilian Real(CME)
Sep19 190808 251.00 254.55 250.80 254.20 +3.40 14,631 20,845 +727
Oct19 190808 252.10 253.80 251.00 253.70 +3.40 58 69 +23
Nov19 190808 253.15 253.15 253.15 253.15 +3.40 1 6 +1
Dec19 190808 252.65 252.65 252.65 252.65 +3.45 0 2 +0
Total Volume and Open Interest 14,690 20,922 +751
30-Year T-Bonds(CBOT)
Sep19 190808 161~050 161~260 159~230 161~180 -0~210 497,148 955,378 +1,330
Dec19 190808 160~160 160~280 158~310 160~230 -0~210 1,416 19,592 -535
Mar20 190808 159~230 159~230 159~230 159~230 -0~210      
Total Volume and Open Interest 498,564 974,970 +795
10-Year T-Notes(CBOT)
Sep19 190808 129~235 130~005 129~120 129~295 -0~075 2,306,499 3,851,306 -27,560
Dec19 190808 130~105 130~180 129~295 130~155 -0~080 24,102 159,005 +8,800
Mar20 190808 130~155 130~155 130~155 130~155 -0~080      
Total Volume and Open Interest 2,330,601 4,010,311 -18,760
5-Year T-Notes(CBOT)
Sep19 190808 118~304 119~026 118~234 119~004 -0~054 1,286,748 4,432,329 -15,772
Dec19 190808 119~130 119~144 119~036 119~126 -0~052 26,259 246,970 +10,410
Mar20 190808 119~086 119~086 119~086 119~086 -0~052      
Total Volume and Open Interest 1,313,007 4,679,299 -5,362
2 Year T-Notes(CBOT)
Sep19 190808 107~236 107~251 107~211 107~232 -0~027 813,280 3,729,535 +25,714
Dec19 190808 107~307 107~317 107~285 107~304 -0~027 28,720 227,982 +21,115
Mar20 190808 107~310 107~310 107~310 107~310 -0~027      
Total Volume and Open Interest 842,000 3,957,517 +46,829
Eurodollars(CME)
Sep19 190808 98.030 98.035 97.965 97.995 -0.040 446,078 1,508,681 +107,696
Dec19 190808 98.210 98.225 98.165 98.185 -0.055 465,820 1,849,259 -37,680
Mar20 190808 98.450 98.475 98.425 98.445 -0.055 444,121 1,218,802 +4,960
Jun20 190808 98.565 98.595 98.525 98.560 -0.055 375,133 1,154,387 -18,431
Sep20 190808 98.635 98.670 98.595 98.645 -0.050 351,816 1,172,727 +6,913
Dec20 190808 98.645 98.675 98.605 98.660 -0.045 355,416 1,177,249 -1,645
Mar21 190808 98.700 98.730 98.655 98.715 -0.045 262,428 818,289 -17,768
Jun21 190808 98.695 98.730 98.650 98.715 -0.040 205,955 855,214 +5,585
Sep21 190808 98.695 98.725 98.640 98.710 -0.045 162,437 580,743 -12,298
Dec21 190808 98.675 98.705 98.620 98.690 -0.045 175,690 605,137 +8,469
Mar22 190808 98.680 98.700 98.610 98.685 -0.040 161,738 492,605 +3,758
Jun22 190808 98.655 98.675 98.585 98.660 -0.040 100,992 331,107 +3,060
Sep22 190808 98.625 98.655 98.565 98.640 -0.040 91,923 354,544 -8,405
Dec22 190808 98.605 98.630 98.535 98.615 -0.040 87,409 222,702 +5,284
Mar23 190808 98.605 98.615 98.525 98.600 -0.040 49,497 195,640 -32
Jun23 190808 98.555 98.590 98.495 98.575 -0.035 51,100 123,892 +978
Sep23 190808 98.530 98.560 98.465 98.545 -0.035 38,450 99,349 -4,146
Dec23 190808 98.510 98.520 98.430 98.510 -0.035 29,283 53,295 -1,989
Total Volume and Open Interest 3,967,755 13,415,080 +48,340
Ultra T-Bond(CBOT)
Sep19 190808 186~29 188~02 184~18 187~19 -1~09 191,443 1,176,732 +13,183
Dec19 190808 187~05 188~14 185~17 188~11 -1~09 6,526 13,870 +6,122
Mar20 190808 188~11 188~11 188~11 188~11 -1~09      
Total Volume and Open Interest 197,969 1,190,602 +19,305
Ultra 10-Yr T-Note(CBOT)
Sep19 190808 141~105 141~240 140~225 141~195 -0~110 358,370 787,032 +3,441
Dec19 190808 142~005 142~065 141~070 142~025 -0~115 1 160 +1
Mar20 190808 142~025 142~025 142~025 142~025 -0~115      
Total Volume and Open Interest 358,371 787,192 +3,442
30 Day Federal Funds(CBOT)
Aug19 190808 97.872 97.878 97.868 97.872 unch 53,284 447,335 -10,335
Sep19 190808 98.015 98.015 97.990 98.000 -0.015 30,783 159,766 -4,030
Oct19 190808 98.225 98.230 98.175 98.195 -0.035 83,754 359,337 -1,391
Nov19 190808 98.395 98.400 98.335 98.360 -0.045 71,016 230,009 +1,878
Dec19 190808 98.470 98.480 98.420 98.445 -0.045 18,751 105,964 -1,117
Jan20 190808 98.525 98.535 98.480 98.500 -0.050 44,489 233,340 -959
Total Volume and Open Interest 403,268 1,931,564 -14,659
Japanese Govt Bonds(SGX)
Sep19 190808 154.40 154.57 154.32 154.44 +0.04 1,583 19,222 -16
Dec19 190808 154.44 154.44 154.44 154.44 +0.04      
Mar20 190808 154.44 154.44 154.44 154.44 +0.04      
Total Volume and Open Interest 1,583 19,222 -16
Euro-Buxl(EUREX)
Sep19 190808 216.90 218.52 214.04 216.16 -2.52 65,377 261,342 -9,752
Dec19 190808 214.34 215.50 213.50 214.54 -2.52 820 13,555 +355
Mar20 190808 213.16 213.16 213.16 213.16 -2.52      
Total Volume and Open Interest 66,197 274,897 -9,397
Euro-Bund(EUREX)
Sep19 190808 177.00 177.42 176.38 176.93 -0.43 538,517 1,710,476 -22,372
Dec19 190808 174.27 174.54 173.68 174.13 -0.43 4,175 53,857 -4,221
Mar20 190808 176.35 176.63 176.35 176.63 +0.27 0 4 +0
Total Volume and Open Interest 542,692 1,764,337 -26,593
Euro-Bobl(EUREX)
Sep19 190808 135.55 135.70 135.42 135.59 -0.06 345,096 1,288,413 +4,826
Dec19 190808 135.93 136.00 135.92 135.95 -0.06 39 687 +7
Mar20 190808 137.39 137.39 137.39 137.39 -0.06 0 3 +0
Total Volume and Open Interest 345,135 1,289,103 +4,833
Euro-Schatz(EUREX)
Sep19 190808 112.46 112.51 112.44 112.47 -0.02 207,440 1,607,009 -40,040
Dec19 190808 112.52 112.54 112.52 112.54 -0.01 31 2,428 -2
Mar20 190808 112.43 112.43 112.43 112.43 -0.02      
Total Volume and Open Interest 207,471 1,609,437 -40,042
3-Mth Euribor(EUREX)
Sep19 190808 100.475 100.475 100.475 100.475 unch 198 2,190 +86
Dec19 190808 100.550 100.550 100.550 100.550 -0.005 99 1,934 +99
Mar20 190808 100.575 100.575 100.575 100.575 -0.010 80 732 +20
Total Volume and Open Interest 446 7,928 +267
Long Gilt(LIFFE)
Sep19 190808 134~02 134~05 133~23 133~27 -0~19 206,121 720,575 +466
Dec19 190808 132~28 132~28 132~28 132~28 -0~19 42 110 +9
Total Volume and Open Interest 206,163 720,685 +475
3-Mth Short Sterling(LIFFE)
Sep19 190808 99.24 99.25 99.24 99.24 -0.01 34,538 594,487 +310
Dec19 190808 99.31 99.32 99.30 99.31 unch 38,538 717,292 +5,012
Mar20 190808 99.39 99.42 99.39 99.40 -0.01 43,137 507,341 +728
Jun20 190808 99.43 99.45 99.42 99.43 -0.01 48,573 517,651 -584
Sep20 190808 99.45 99.46 99.43 99.45 -0.01 49,312 525,436 +5,643
Dec20 190808 99.43 99.45 99.42 99.43 -0.03 66,855 416,622 -2,816
Total Volume and Open Interest 632,503 4,329,773 +22,180
3-Mth Euribor(LIFFE)
Sep19 190808 100.475 100.480 100.470 100.480 unch 56,527 487,927 +8,802
Dec19 190808 100.545 100.550 100.535 100.550 unch 52,826 583,190 +3,761
Mar20 190808 100.580 100.585 100.565 100.580 unch 58,200 402,962 +4,792
Total Volume and Open Interest 518,550 4,352,441 +6,598
3-Mth Aus T-Bills(SFE)
Sep19 190808 99.05 99.06 99.02 99.03 -0.03 34,111 189,725 -525
Dec19 190808 99.21 99.24 99.16 99.18 -0.03 38,895 356,453 -184
Mar20 190808 99.34 99.37 99.29 99.30 -0.04 31,130 262,868 -1,737
Jun20 190808 99.37 99.40 99.32 99.34 -0.03 18,298 248,814 -885
Sep20 190808 99.36 99.39 99.32 99.34 -0.02 15,836 172,023 +2,649
Dec20 190808 99.33 99.37 99.30 99.31 -0.03 10,260 121,187 +1,938
Mar21 190808 99.32 99.36 99.29 99.31 -0.02 7,900 70,513 +2,110
Jun21 190808 99.32 99.35 99.29 99.30 -0.02 3,013 40,356 +1,043
Sep21 190808 99.30 99.34 99.27 99.29 -0.01 152 2,723 +81
Dec21 190808 99.28 99.31 99.26 99.27 -0.01 30 3,133 -20
Total Volume and Open Interest 159,679 1,469,137 +4,428
10-Year Aus T-Bonds(SFE)
Sep19 190808 99.04 99.13 99.02 99.02 -0.02 186,501 1,353,868 -8,650
Dec19 190808 99.03 99.03 99.03 99.03 -0.02 0 185 +0
Total Volume and Open Interest 186,501 1,354,053 -8,650
3-Year Aus T-Bonds(SFE)
Sep19 190808 99.36 99.41 99.33 99.33 -0.04 222,679 1,367,663 +6,953
Dec19 190808 99.37 99.37 99.37 99.37 -0.04      
Total Volume and Open Interest 222,679 1,367,663 +6,953
Gold(CMX)
Aug19 190808 1498.4 1508.5 1492.0 1497.7 -9.6 460 2,754 -144
Oct19 190808 1504.9 1514.9 1495.5 1503.1 -10.1 8,130 46,450 +575
Dec19 190808 1512.1 1521.3 1501.6 1509.5 -10.1 381,923 453,799 -107
Feb20 190808 1516.4 1525.3 1508.4 1515.4 -10.0 4,323 51,436 -292
Apr20 190808 1521.9 1529.4 1513.3 1520.2 -9.9 2,036 18,567 -114
Jun20 190808 1524.4 1531.2 1519.3 1524.0 -9.6 1,993 17,088 +746
Aug20 190808 1529.2 1529.2 1527.9 1527.9 -9.5 454 2,090 +0
Oct20 190808 1536.0 1536.1 1529.9 1531.6 -9.6 5 144 -1
Dec20 190808 1533.0 1542.1 1532.6 1535.0 -9.6 135 2,590 -9
Feb21 190808 1538.7 1538.7 1538.7 1538.7 -9.6 0 27 +0
Apr21 190808 1542.0 1542.0 1542.0 1542.0 -9.6      
Jun21 190808 1545.5 1545.5 1545.5 1545.5 -9.6 3 698 -21
Total Volume and Open Interest 403,263 600,317 +485
Silver(CMX)
Sep19 190808 1710.0 1722.5 1681.0 1693.6 -26.0 71,818 152,073 -1,943
Dec19 190808 1724.5 1735.5 1694.0 1707.1 -25.9 8,186 54,864 +2,473
Mar20 190808 1736.5 1747.0 1706.5 1718.6 -26.1 1,126 23,595 +53
May20 190808 1740.5 1747.5 1716.0 1724.6 -26.0 686 3,847 +49
Jul20 190808 1738.5 1738.5 1721.0 1729.7 -25.9 286 3,457 +215
Sep20 190808 1734.7 1734.7 1734.7 1734.7 -26.0 0 291 +0
Dec20 190808 1752.0 1754.0 1736.0 1742.3 -26.3 5 549 +3
Total Volume and Open Interest 82,207 239,290 +856
Platinum(NYMEX)
Oct19 190808 868.5 873.2 854.7 867.5 -3.5 14,031 70,555 +208
Jan20 190808 874.6 877.0 860.0 872.8 -3.4 402 4,247 +284
Apr20 190808 870.6 878.0 867.3 877.5 -3.4 31 735 +20
Jul20 190808 882.5 882.5 882.5 882.5 -3.5 0 21 +0
Total Volume and Open Interest 14,466 75,607 +514
Palladium(NYMEX)
Sep19 190808 1408.70 1429.60 1405.70 1413.50 +3.20 3,283 19,397 -214
Dec19 190808 1417.30 1430.10 1408.00 1415.10 +3.00 371 4,275 +231
Mar20 190808 1413.50 1413.50 1413.50 1413.50 +3.50 0 344 +0
Total Volume and Open Interest 3,654 24,019 +17
Copper(CMX)
Sep19 190808 258.45 261.50 257.15 260.75 +3.65 74,818 164,206 -274
Dec19 190808 259.50 262.20 258.05 261.50 +3.60 20,496 83,997 +4,174
Mar20 190808 259.60 263.20 259.60 262.45 +3.35 6,994 33,535 +747
May20 190808 261.00 264.00 261.00 263.30 +3.25 1,498 7,148 +743
Jul20 190808 263.20 264.20 263.20 264.20 +3.25 289 1,075 +45
Total Volume and Open Interest 106,227 303,764 +5,670
E-mini DJIA Index(CBOT)
Sep19 190808 25935 26373 25846 26365 +425 356,709 97,652 -3,467
Dec19 190808 25909 26348 25830 26341 +425 437 600 -27
Mar20 190808 25976 26297 25842 26297 +399 1 5 +1
Jun20 190808 26259 26259 26259 26259 +399      
Total Volume and Open Interest 357,147 98,257 -3,493
S & P 500(CME)
Sep19 190808 2883.70 2940.30 2871.10 2940.10 +59.50 3,808 28,534 -1,142
Dec19 190808 2940.60 2940.60 2940.60 2940.60 +60.10 0 8 +0
Mar20 190808 2941.70 2941.70 2941.70 2941.70 +60.90      
Jun20 190808 2943.60 2943.60 2943.60 2943.60 +60.10      
Total Volume and Open Interest 3,808 28,542 -1,142
S & P 500 E-Mini(CME)
Sep19 190808 2879.00 2940.75 2870.50 2940.00 +59.50 2,601,037 2,534,695 -11,784
Dec19 190808 2877.25 2943.75 2871.00 2940.50 +60.00 11,033 58,193 +844
Mar20 190808 2880.00 2942.75 2872.50 2941.75 +61.00 477 7,917 -79
Jun20 190808 2943.50 2943.50 2943.50 2943.50 +60.00 1 1,640 +1
Total Volume and Open Interest 2,612,550 2,602,448 -11,016
NASDAQ 100 E-Mini(CME)
Sep19 190808 7553.50 7738.50 7526.00 7735.75 +182.50 845,239 203,025 -8,073
Dec19 190808 7569.75 7754.75 7544.00 7753.00 +183.50 1,139 1,834 -39
Mar20 190808 7622.75 7777.00 7570.00 7777.00 +184.75 3 44 -1
Total Volume and Open Interest 846,381 204,915 -8,113
S&P Midcap 400(CME) e-Mini
Sep19 190808 1884.00 1928.50 1878.60 1926.70 +38.90 16,727 70,094 +140
Dec19 190808 1930.70 1930.70 1883.60 1930.70 +38.90 0 114 +0
Mar20 190808 1934.40 1934.40 1934.40 1934.40 +36.40      
Total Volume and Open Interest 16,727 70,208 +140
Volatility Index(CBOE)
Aug19 190808 19.44 19.80 17.63 17.73 -1.65 219,210 143,387 -19,703
Sep19 190808 19.25 19.37 17.95 18.08 -1.05 170,115 156,882 +1,871
Oct19 190808 18.84 18.95 17.85 17.93 -0.85 61,675 36,974 -2,635
Nov19 190808 18.42 18.49 17.62 17.68 -0.70 25,920 35,043 -531
Total Volume and Open Interest 502,306 430,231 -17,975
S & P 600(CME)
Sep19 190808 942.70 942.70 942.70 942.70 +19.30 0 941 +0
Dec19 190808 943.40 943.40 943.40 943.40 +19.40      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190808 1498.00 1535.20 1493.10 1534.10 +34.00 191,436 453,071 -1,372
Dec19 190808 1500.10 1536.20 1494.90 1535.50 +34.40 171 680 +13
Mar20 190808 1534.00 1534.00 1534.00 1534.00 +32.80      
Total Volume and Open Interest 191,607 453,751 -1,359
Nikkei 225(CME)
Sep19 190808 20610 20795 20445 20780 +170 22,339 27,116 +752
Dec19 190808 20485 20645 20315 20645 +170 785 1,257 +640
Total Volume and Open Interest 23,124 28,373 +1,392
Nikkei 225(SGX)
Sep19 190808 20515 20660 20210 20615 +120 215,387 151,505 +2,212
Dec19 190808 20420 20455 20365 20455 +120 11 4,817 +0
Mar20 190808 20405 20405 20405 20405 +115 1 401 +1
Total Volume and Open Interest 217,877 181,093 +3,287
Nikkei 225 Mini(JPX)
Sep19 190808 20495 20660 20210 20560 +90 2,192,679 1,064,140 +559,292
Dec19 190808 20310 20480 20030 20360 +20 74,525 29,908 +10,892
Mar20 190808 20220 20400 19955 20310 +90 1,451 2,973 +660
Total Volume and Open Interest 2,396,168 1,188,472 +599,290
Nikkei 225(JPX)
Sep19 190808 20490 20660 20200 20560 +90 164,313 302,257 +46,962
Dec19 190808 20330 20470 20050 20360 +20 2,077 45,701 +3,014
Mar20 190808 20250 20350 20070 20310 +90 152 10,888 +126
Total Volume and Open Interest 166,590 431,110 +50,393
Nikkei 225(CME) Yen
Sep19 190808 20600 20790 20435 20775 +175 88,785 57,556 -960
Dec19 190808 20365 20600 20290 20600 +180 772 1,412 +643
Mar20 190808 20650 20650 20650 20650 +155      
Total Volume and Open Interest 89,557 58,971 -317
Nikkei 225(CME) e-Mini Yen
Sep19 190808 20780 20780 20780 20780 +180      
Dec19 190808 20600 20600 20600 20600 +180      
Mar20 190808 20650 20650 20650 20650 +150      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190808 5325.0 5388.0 5303.0 5386.5 +121.5 125,384 341,539 -5,006
Sep19 190808 5310.0 5384.0 5302.5 5384.0 +121.5 1,144 25,196 +207
Oct19 190808 5375.0 5375.0 5375.0 5375.0 +121.5      
Total Volume and Open Interest 126,528 432,353 -4,799
Hang Seng Index(HKFE)
Aug19 190808 25946 26246 25595 26021 +78 321,988 115,900 +2,573
Sep19 190808 25876 26159 25225 25949 +89 2,813 18,994 +756
Total Volume and Open Interest 325,548 147,514 +3,222
DAX(EUREX)
Sep19 190808 11669.5 11845.0 11644.5 11795.0 +165.0 144,853 126,820 -7,299
Dec19 190808 11640.0 11810.0 11640.0 11776.0 +165.0 533 2,062 +245
Mar20 190808 11762.0 11762.0 11762.0 11762.0 +165.0 22 73 +6
Total Volume and Open Interest 145,408 128,955 -7,048
Mini-DAX(EUREX)
Sep19 190808 11665.0 11845.0 11642.0 11795.0 +165.0 71,291 15,535 +539
Dec19 190808 11745.0 11816.0 11668.0 11776.0 +165.0 148 365 +67
Mar20 190808 11704.0 11762.0 11697.0 11762.0 +165.0 2 8 -3
Total Volume and Open Interest 71,441 15,908 +603
DJ EuroSTOXX 50(EUREX)
Sep19 190808 3314 3374 3313 3358 +57 1,541,063 3,982,916 +12,025
Dec19 190808 3314 3353 3314 3341 +57 532 300,023 -118
Mar20 190808 3319 3325 3319 3325 +57 1 46,797 +0
Total Volume and Open Interest 1,542,857 4,360,624 +12,582
Swiss Market Index(EUREX)
Sep19 190808 9604 9772 9604 9727 +202 70,064 192,907 +3,043
Dec19 190808 9593 9730 9593 9702 +202 12 1,120 -7
Mar20 190808 9591 9591 9591 9591 +202 0 82 -5
Total Volume and Open Interest 70,076 194,109 +3,031
FT-SE 100(EURONEXT)
Sep19 190808 7175.00 7261.00 7143.50 7230.50 +107.00 173,500 794,493 -5,968
Dec19 190808 7141.00 7194.00 7141.00 7191.00 +106.50 7 4,587 +0
Mar20 190808 7119.50 7119.50 7119.50 7119.50 +107.00 0 1 +0
Total Volume and Open Interest 173,507 799,081 -5,968
SPI 200(SFE)
Sep19 190808 6453.0 6498.0 6367.0 6494.0 +45.0 108,334 426,480 +2,247
Dec19 190808 6395.0 6475.0 6395.0 6475.0 +44.0 167 5,080 +157
Mar20 190808 6405.0 6405.0 6405.0 6405.0 +44.0 0 111 +0
Total Volume and Open Interest 108,898 433,696 +2,151
FTSE MIB(ISE)
Sep19 190808 20665.00 20850.00 20580.00 20797.00 +271.00 32,195 122,254 +1,186
Dec19 190808 20390.00 20670.00 20390.00 20655.00 +269.00 42 680 +7
Mar20 190808 20545.00 20545.00 20545.00 20545.00 +269.00 0 21 +0
Total Volume and Open Interest 32,237 122,963 +1,193
KOSPI 200(KFE)
Sep19 190808 253.35 253.60 253.30 253.60 +0.60 520,008 344,267 +8,374
Dec19 190808 253.40 253.70 253.40 253.70 +0.70 3,774 51,835 +3,646
Mar20 190808 249.90 252.15 249.90 250.40 +0.60 41 3,212 +45
Total Volume and Open Interest 523,849 427,745 +11,453
GSCI(CME)
Aug19 190808 391.80 396.20 391.80 395.00 +6.15 4 12,862 +1
Sep19 190808 391.60 394.90 391.60 393.80 +5.85 0 121 +0
Oct19 190808 385.90 391.75 385.90 385.90 +5.85      
Total Volume and Open Interest 4 12,983 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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