Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 09, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190809 871.75 875.25 866.00 873.75 +8.75 2,532 1,438 -443
Sep19 190809 870.75 882.00 869.25 879.00 +8.75 24,795 73,756 -1,960
Nov19 190809 883.50 894.50 881.75 891.75 +8.75 77,164 344,639 -784
Jan20 190809 896.50 907.50 895.00 904.75 +8.75 23,143 87,421 -1,318
Mar20 190809 908.00 918.50 906.50 916.00 +8.50 7,853 59,228 +1,280
May20 190809 919.00 929.25 917.25 927.00 +8.50 2,660 20,593 +349
Jul20 190809 928.50 939.75 927.75 937.25 +8.25 2,604 25,066 +360
Aug20 190809 934.75 941.00 934.75 941.00 +8.25 178 2,089 -28
Sep20 190809 936.75 943.00 935.50 941.75 +8.00 14 893 -8
Nov20 190809 939.75 949.00 938.50 947.50 +7.75 1,275 14,538 -186
Jan21 190809 953.00 956.25 948.75 955.00 +7.50 2 271 +2
Mar21 190809 960.25 960.50 960.25 960.25 +7.50 1 60 +0
May21 190809 966.75 966.75 966.75 966.75 +7.50 0 38 +0
Jul21 190809 970.00 974.25 967.75 973.75 +7.25 2 47 +2
Total Volume and Open Interest 142,226 630,332 -2,735
Soybean Meal(CBOT)
Aug19 190809 295.60 296.90 294.50 296.70 +1.90 1,415 927 -339
Sep19 190809 297.20 299.80 296.00 298.50 +1.70 18,723 67,363 -1,857
Oct19 190809 299.20 301.60 297.80 300.30 +1.80 10,118 38,234 -330
Dec19 190809 302.50 305.00 301.00 303.70 +1.70 38,130 199,748 -71
Jan20 190809 304.10 306.50 302.70 305.30 +1.60 12,627 42,859 -149
Mar20 190809 307.30 309.40 305.70 308.10 +1.30 11,038 48,139 +442
May20 190809 311.00 313.10 309.60 312.00 +1.10 2,904 16,247 +55
Jul20 190809 314.90 317.30 313.80 315.90 +1.00 1,510 12,971 +571
Aug20 190809 316.60 318.90 315.40 317.50 +1.00 210 4,381 +25
Sep20 190809 317.90 320.00 316.70 318.70 +0.80 106 3,141 +48
Total Volume and Open Interest 97,005 443,734 -1,588
Soybean Oil(CBOT)
Aug19 190809 29.60 29.60 29.28 29.51 +0.55 539 302 -394
Sep19 190809 28.99 29.66 28.84 29.58 +0.57 18,127 53,810 -2,510
Oct19 190809 29.11 29.77 28.96 29.70 +0.58 7,222 26,932 -999
Dec19 190809 29.35 30.03 29.21 29.95 +0.57 56,131 215,686 +2,907
Jan20 190809 29.57 30.24 29.43 30.16 +0.57 11,726 56,970 +403
Mar20 190809 29.86 30.50 29.70 30.41 +0.55 7,983 54,099 +3,478
May20 190809 30.18 30.81 30.00 30.73 +0.54 3,307 19,766 +1,059
Jul20 190809 30.47 31.09 30.33 31.01 +0.54 1,330 12,458 +513
Aug20 190809 30.62 31.18 30.44 31.08 +0.49 122 2,352 -5
Sep20 190809 30.88 31.26 30.52 31.15 +0.50 106 2,406 +28
Total Volume and Open Interest 106,847 453,353 +4,493
Canola(WCE)
Nov19 190809 453.0 456.0 450.1 454.1 +1.9 9,796 116,643 -1,247
Jan20 190809 460.7 464.5 459.2 462.6 +1.9 2,320 28,240 +835
Mar20 190809 467.4 471.7 467.4 469.7 +2.2 994 3,845 -377
May20 190809 475.4 478.0 474.9 475.8 +2.0 237 1,853 +91
Jul20 190809 480.9 483.7 480.9 481.3 +2.0 93 2,285 +2
Total Volume and Open Interest 13,460 153,830 -681
Corn(CBOT)
Sep19 190809 410.75 417.00 407.25 410.25 -0.75 167,530 474,036 -26,215
Dec19 190809 418.25 424.50 415.25 417.75 -0.50 215,638 773,551 +12,393
Mar20 190809 428.25 434.25 425.75 428.25 -0.25 50,241 240,123 +4,552
May20 190809 433.25 439.00 431.25 434.00 +0.50 10,849 62,907 +98
Jul20 190809 436.25 441.50 434.75 437.50 +1.25 15,960 115,179 -137
Sep20 190809 421.00 424.50 420.25 422.25 unch 3,490 30,141 +788
Dec20 190809 414.50 416.75 413.50 415.00 unch 8,234 99,431 -309
Mar21 190809 423.25 425.75 422.75 424.00 -0.25 136 3,623 +19
May21 190809 428.75 431.00 428.25 429.25 -0.25 13 660 +6
Jul21 190809 434.00 434.50 431.50 432.75 -0.25 48 1,852 +11
Total Volume and Open Interest 472,282 1,805,831 -8,833
Wheat(CBOT)
Sep19 190809 498.25 505.25 496.00 499.50 +1.00 69,547 147,376 -10,777
Dec19 190809 499.25 506.25 497.50 501.50 +1.50 49,486 135,333 -1,391
Mar20 190809 508.00 513.75 505.50 509.00 +1.00 15,768 54,487 +1,622
May20 190809 512.25 518.25 509.75 514.00 +1.00 2,922 14,546 +340
Jul20 190809 516.00 522.25 514.00 518.00 +1.00 1,953 25,647 +190
Sep20 190809 523.75 529.00 521.75 524.75 +0.25 465 4,275 -59
Total Volume and Open Interest 140,220 389,775 -10,045
Wheat(KCBT)
Sep19 190809 417.00 421.00 414.75 417.00 -1.50 35,904 131,750 -9,971
Dec19 190809 432.75 436.75 431.25 433.50 -1.50 30,226 86,246 -2,489
Mar20 190809 449.50 453.00 447.25 449.50 -2.25 10,511 35,073 +1,927
May20 190809 461.00 463.75 458.25 460.75 -2.00 2,957 12,283 +383
Jul20 190809 469.50 471.75 466.50 469.25 -1.75 992 10,016 +91
Sep20 190809 483.00 484.50 479.75 482.50 -1.50 101 3,072 -8
Dec20 190809 501.00 504.25 499.50 501.75 -1.25 63 2,368 +8
Total Volume and Open Interest 80,754 280,992 -10,059
Wheat(MGE)
Sep19 190809 521.00 522.00 518.75 519.75 -0.75 4,063 25,886 -291
Dec19 190809 532.50 533.50 530.00 530.75 -1.25 2,234 22,726 +755
Mar20 190809 545.50 547.25 544.25 544.50 -1.25 333 7,178 +12
May20 190809 555.00 556.00 553.00 553.50 -1.50 282 3,372 +51
Jul20 190809 563.50 565.50 562.50 562.75 -1.25 218 1,216 +127
Sep20 190809 571.00 572.50 570.75 571.00 -1.25 298 1,367 +52
Total Volume and Open Interest 7,553 62,121 +820
Oats(CBOT)
Sep19 190809 275.75 275.75 273.25 274.75 unch 40 507 -15
Dec19 190809 273.00 276.75 272.75 275.75 +1.75 196 3,767 +22
Mar20 190809 280.25 280.25 280.25 280.25 +2.25 11 230 +6
May20 190809 279.75 279.75 279.75 279.75 +2.25 2 3 +2
Total Volume and Open Interest 249 4,507 +15
Rough Rice(CBOT)
Sep19 190809 11.37 11.40 11.32 11.37 +0.02 727 5,260 -142
Nov19 190809 11.64 11.70 11.63 11.68 +0.02 271 2,629 +55
Jan20 190809 11.84 11.84 11.84 11.84 +0.02 0 34 +0
Mar20 190809 11.97 11.97 11.97 11.97 +0.02 1 33 +0
Total Volume and Open Interest 999 7,956 -87
Live Cattle(CME)
Aug19 190809 108.000 108.400 107.550 108.050 +0.100 2,690 15,297 -1,317
Oct19 190809 107.000 107.850 106.430 106.750 unch 21,914 152,077 -1,124
Dec19 190809 111.680 112.385 111.180 111.450 -0.185 13,294 66,119 -409
Feb20 190809 115.885 116.285 115.400 115.700 -0.185 10,153 45,566 +1,152
Apr20 190809 117.800 118.000 117.300 117.680 -0.120 4,941 18,695 -368
Jun20 190809 110.980 111.230 110.535 110.885 -0.215 2,145 11,523 +547
Total Volume and Open Interest 56,112 313,214 -1,290
Feeder Cattle(CME)
Aug19 190809 139.880 140.285 138.650 138.900 -0.950 1,277 5,488 -446
Sep19 190809 139.800 139.880 138.080 138.450 -1.430 5,766 13,897 -551
Oct19 190809 139.580 139.580 137.830 138.250 -1.380 5,588 12,021 +634
Nov19 190809 139.300 139.350 137.900 138.285 -1.200 1,983 6,095 +174
Jan20 190809 137.850 137.850 136.300 136.600 -1.250 867 6,997 +1
Mar20 190809 136.600 137.035 135.735 136.035 -1.165 265 2,675 -10
Apr20 190809 137.550 137.985 136.950 137.100 -1.085 98 494 +37
Total Volume and Open Interest 15,854 47,799 -157
Lean Hogs(CME)
Aug19 190809 77.885 79.300 77.700 79.035 +1.685 4,873 13,162 -1,325
Oct19 190809 68.300 68.650 66.600 66.975 -0.910 24,419 99,497 +1,712
Dec19 190809 65.850 66.225 64.385 64.680 -0.570 15,691 58,629 +1,033
Feb20 190809 71.035 71.900 70.480 71.330 +0.695 10,241 45,130 +1,168
Apr20 190809 75.800 76.885 75.300 76.430 +1.250 3,292 29,834 +167
May20 190809 81.285 82.150 80.885 81.535 +1.235 39 631 -16
Jun20 190809 84.600 86.000 84.250 85.550 +1.150 2,072 14,579 +424
Jul20 190809 85.650 86.285 85.000 85.830 +1.180 199 3,610 +158
Total Volume and Open Interest 61,124 270,301 +3,392
Class III Milk(CME)
Aug19 190809 17.51 17.61 17.51 17.61 +0.07 311 3,048 -21
Sep19 190809 17.79 17.90 17.78 17.87 +0.08 136 3,342 -7
Oct19 190809 17.82 17.90 17.81 17.89 +0.08 104 2,468 +10
Nov19 190809 17.48 17.56 17.48 17.52 +0.05 86 2,228 +32
Dec19 190809 17.12 17.16 17.10 17.13 +0.06 37 2,012 +12
Jan20 190809 16.69 16.76 16.69 16.74 +0.04 12 896 +5
Feb20 190809 16.61 16.64 16.55 16.61 +0.03 7 758 -1
Mar20 190809 16.63 16.66 16.60 16.60 +0.01 9 729 +2
Apr20 190809 16.70 16.74 16.67 16.69 +0.03 42 492 +23
May20 190809 16.76 16.76 16.76 16.76 -0.01 45 539 +19
Jun20 190809 16.86 16.89 16.86 16.89 +0.05 77 563 +12
Jul20 190809 17.03 17.04 17.03 17.03 +0.02 21 209 +3
Aug20 190809 17.15 17.15 17.15 17.15 +0.03 21 192 +3
Total Volume and Open Interest 927 18,032 +92
Cocoa(ICE)
Sep19 190809 2205 2216 2184 2195 -10 26,821 45,826 -11,269
Dec19 190809 2254 2260 2239 2242 -12 42,249 83,341 +1,095
Mar20 190809 2280 2285 2265 2269 -10 17,059 51,643 +2,630
May20 190809 2291 2295 2275 2279 -12 4,110 26,983 +786
Jul20 190809 2294 2294 2280 2284 -11 2,669 10,894 -110
Sep20 190809 2293 2299 2279 2283 -10 829 8,220 +198
Dec20 190809 2266 2274 2259 2262 -12 675 21,103 -24
Total Volume and Open Interest 94,918 255,454 -6,342
Coffee "C"(ICE)
Sep19 190809 97.20 98.10 96.65 97.30 -0.10 25,947 91,036 -11,706
Dec19 190809 100.55 101.45 100.15 100.70 -0.15 27,741 85,041 +257
Mar20 190809 104.30 105.00 103.65 104.25 -0.10 11,702 45,804 +2,596
May20 190809 106.65 107.25 106.05 106.60 -0.10 2,658 27,246 -159
Jul20 190809 109.40 109.40 108.10 108.75 -0.05 916 9,539 +248
Sep20 190809 111.45 111.45 110.10 110.75 -0.10 445 7,609 -37
Total Volume and Open Interest 69,689 282,889 -8,863
Orange Juice(ICE)
Sep19 190809 101.50 102.65 100.20 102.30 +0.50 576 13,113 -167
Nov19 190809 104.00 105.25 102.80 104.95 +0.50 261 4,019 +178
Jan20 190809 105.50 107.30 105.50 107.30 +0.50 29 1,038 -8
Mar20 190809 110.35 110.35 110.35 110.35 +0.50 0 500 +0
May20 190809 113.35 113.35 113.35 113.35 +0.45 0 472 +0
Jul20 190809 116.40 116.40 116.40 116.40 +0.35 0 239 +0
Total Volume and Open Interest 866 19,594 +3
Sugar #11(ICE)
Oct19 190809 11.43 11.90 11.43 11.86 +0.43 123,705 534,726 +23,108
Mar20 190809 12.56 12.98 12.56 12.95 +0.39 67,178 276,385 +4,773
May20 190809 12.71 13.14 12.71 13.11 +0.40 23,432 83,728 +4,901
Jul20 190809 12.86 13.27 12.86 13.24 +0.38 11,165 50,331 +1,763
Oct20 190809 13.04 13.47 13.04 13.44 +0.37 4,296 41,221 -39
Mar21 190809 13.67 14.01 13.66 13.98 +0.36 2,090 24,160 -116
May21 190809 13.84 14.04 13.83 14.01 +0.36 691 4,223 +301
Jul21 190809 13.87 14.07 13.86 14.04 +0.37 324 3,757 +196
Total Volume and Open Interest 233,010 1,020,623 +34,936
London Cocoa(LCE)
Sep19 190809 1730 1738 1725 1726 -2 11,476 63,094 -4,180
Dec19 190809 1775 1787 1775 1779 +2 17,946 83,232 +1,147
Mar20 190809 1793 1804 1793 1797 +4 5,660 66,806 +523
May20 190809 1793 1802 1793 1799 +6 3,040 32,381 -106
Jul20 190809 1791 1801 1791 1798 +7 1,632 22,439 -91
Sep20 190809 1792 1797 1789 1794 +6 1,459 21,070 +498
Dec20 190809 1772 1778 1770 1774 +6 824 19,694 +438
Total Volume and Open Interest 42,601 315,828 -1,298
London Sugar(LCE)
Oct19 190809 313.50 320.10 311.40 318.60 +8.10 11,088 51,224 +445
Dec19 190809 321.30 329.90 320.80 328.60 +8.60 5,625 29,280 +1,302
Mar20 190809 333.00 341.50 332.90 340.30 +8.20 2,597 18,379 +5
May20 190809 341.20 348.50 341.20 347.50 +7.80 428 5,473 -20
Aug20 190809 349.90 356.10 349.90 356.10 +7.70 224 2,957 +94
Total Volume and Open Interest 20,108 108,842 +1,920
Cotton(ICE)
Oct19 190809 59.00 59.35 58.76 59.05 -0.49 31 252 +9
Dec19 190809 59.62 59.70 58.79 58.90 -0.68 16,275 141,678 +1,039
Mar20 190809 60.52 60.52 59.78 59.86 -0.56 7,072 40,505 +1,398
May20 190809 61.56 61.56 61.00 61.05 -0.45 1,727 6,402 +617
Jul20 190809 62.72 62.85 62.28 62.33 -0.35 1,075 6,776 +513
Oct20 190809 62.83 62.83 62.83 62.83 -0.20      
Total Volume and Open Interest 26,887 210,502 +3,858
Lumber(CME)
Sep19 190809 360.0 360.8 347.3 348.9 -14.7 370 1,910 -25
Nov19 190809 358.2 358.2 346.1 346.7 -12.8 92 800 +28
Jan20 190809 355.4 355.4 355.4 355.4 -12.8 8 38 +1
Mar20 190809 356.7 356.7 356.7 356.7 -12.8 0 2 +0
Total Volume and Open Interest 470 2,751 +4
Crude Oil(NYM)
Sep19 190809 52.88 54.92 52.37 54.50 +1.96 1,063,214 344,560 -36,932
Oct19 190809 52.72 54.75 52.31 54.37 +1.91 289,715 220,284 +14,003
Nov19 190809 52.57 54.42 52.14 54.09 +1.80 147,028 157,976 +3,530
Dec19 190809 52.30 54.11 51.93 53.78 +1.68 141,490 262,197 -330
Jan20 190809 52.08 53.77 51.86 53.46 +1.58 47,522 121,652 +1,210
Feb20 190809 51.54 53.41 51.54 53.16 +1.52 25,418 56,017 +877
Mar20 190809 51.42 53.15 51.28 52.88 +1.44 23,835 67,149 +2,431
Apr20 190809 51.24 52.76 51.24 52.64 +1.40 12,413 44,017 -289
May20 190809 51.10 52.64 50.91 52.41 +1.36 10,573 42,544 +431
Jun20 190809 50.96 52.48 50.66 52.20 +1.33 42,305 160,027 +1,505
Jul20 190809 51.11 52.14 51.11 52.00 +1.29 8,394 39,498 -816
Aug20 190809 51.21 51.83 51.21 51.83 +1.26 4,318 26,521 -89
Sep20 190809 50.94 51.69 50.94 51.69 +1.23 6,762 46,898 +1,212
Oct20 190809 51.56 51.56 51.56 51.56 +1.19 2,059 30,004 +154
Nov20 190809 51.47 51.47 51.47 51.47 +1.16 1,474 23,364 +47
Dec20 190809 50.39 51.71 50.06 51.39 +1.12 43,968 160,832 -1,981
Total Volume and Open Interest 1,895,422 2,057,934 -12,276
e-miNY Crude Oil(NYM)
Sep19 190809 52.850 54.900 52.375 54.500 +1.950 37,350 2,029 +22
Oct19 190809 52.700 54.725 52.325 54.375 +1.925 1,390 847 +108
Nov19 190809 52.450 54.425 52.275 54.100 +1.800 86 602 -18
Dec19 190809 52.300 54.075 51.950 53.775 +1.675 111 343 +23
Jan20 190809 52.600 53.600 52.600 53.450 +1.575 10 108 +3
Feb20 190809 53.150 53.150 53.150 53.150 +1.500 6 73 +1
Mar20 190809 52.875 52.900 52.875 52.875 +1.425 0 67 +0
Apr20 190809 52.650 52.650 52.650 52.650 +1.400 1 143 +1
May20 190809 52.400 52.400 52.400 52.400 +1.350 0 146 +0
Jun20 190809 52.300 52.300 51.900 52.200 +1.325 1 19 +1
Total Volume and Open Interest 38,972 4,452 +130
NY Harbor ULSD(NYM)
Sep19 190809 178.46 182.10 177.19 180.80 +3.14 82,976 128,710 -1,955
Oct19 190809 179.15 182.81 177.89 181.48 +3.17 56,626 77,760 +539
Nov19 190809 179.52 183.12 178.25 181.82 +3.17 30,682 47,975 +2,204
Dec19 190809 178.88 183.33 178.49 182.07 +3.18 30,154 56,306 +4,236
Jan20 190809 179.42 183.44 178.91 182.27 +3.22 12,170 38,536 +1,531
Feb20 190809 179.33 182.95 178.52 181.80 +3.22 4,106 19,643 +288
Mar20 190809 177.85 181.80 177.19 180.72 +3.18 5,332 18,709 +1,019
Apr20 190809 177.11 180.30 177.11 179.25 +3.09 3,331 8,526 -274
May20 190809 177.55 179.33 176.92 178.38 +2.95 3,049 4,422 +83
Jun20 190809 176.50 178.88 174.83 177.92 +2.84 4,599 20,999 +228
Jul20 190809 177.03 178.70 177.03 178.17 +2.75 993 2,813 +7
Aug20 190809 177.40 179.00 177.40 178.49 +2.66 650 2,304 +154
Sep20 190809 179.35 180.00 178.81 178.81 +2.59 566 2,202 +67
Oct20 190809 180.00 180.00 179.08 179.08 +2.58 534 2,172 +107
Total Volume and Open Interest 239,547 450,396 +9,212
RBOB Gasoline(NYM)
Sep19 190809 165.05 168.95 164.17 167.40 +2.83 90,678 125,299 -4,015
Oct19 190809 149.80 153.32 148.73 152.13 +2.94 69,159 92,992 +1,917
Nov19 190809 145.50 149.65 145.15 148.47 +2.88 30,452 54,233 +1,216
Dec19 190809 143.50 147.34 142.90 146.21 +2.89 23,850 50,922 +825
Jan20 190809 142.48 146.67 142.30 145.65 +2.88 10,852 36,282 +1,392
Feb20 190809 143.46 146.94 142.79 146.06 +2.90 4,461 10,352 +28
Mar20 190809 144.81 148.35 144.46 147.46 +2.94 4,361 13,053 +521
Apr20 190809 164.40 165.89 164.40 164.93 +3.03 2,139 6,226 -108
May20 190809 164.01 166.63 164.01 165.71 +3.08 1,402 3,582 +313
Jun20 190809 164.59 166.10 161.94 165.10 +3.08 2,164 8,283 +188
Total Volume and Open Interest 242,004 412,273 +2,966
e-miNY RBOB Gasoline(NYM)
Sep19 190809 167.40 167.40 167.40 167.40 +2.83 0 3 +0
Oct19 190809 152.13 152.13 152.13 152.13 +2.94 0 1 +0
Nov19 190809 148.47 148.47 148.47 148.47 +2.88      
Dec19 190809 146.21 146.21 146.21 146.21 +2.89      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep19 190809 2.124 2.145 2.064 2.119 -0.009 203,419 404,981 -41,592
Oct19 190809 2.140 2.159 2.084 2.133 -0.013 118,892 209,008 +18,521
Nov19 190809 2.226 2.239 2.171 2.214 -0.014 72,155 147,566 +9,959
Dec19 190809 2.412 2.426 2.363 2.406 -0.012 29,012 133,279 +1,718
Jan20 190809 2.531 2.544 2.486 2.530 -0.010 38,393 119,060 +202
Feb20 190809 2.507 2.518 2.463 2.506 -0.010 10,390 46,377 +232
Mar20 190809 2.435 2.455 2.403 2.445 -0.009 21,676 78,696 +1,957
Apr20 190809 2.265 2.278 2.243 2.277 -0.001 10,673 48,666 +562
May20 190809 2.245 2.263 2.231 2.263 -0.001 4,517 30,528 +619
Jun20 190809 2.303 2.303 2.273 2.301 -0.001 1,158 12,109 +202
Jul20 190809 2.331 2.353 2.318 2.343 -0.002 1,241 15,391 +128
Aug20 190809 2.362 2.362 2.329 2.354 -0.003 1,793 16,042 +558
Sep20 190809 2.326 2.340 2.317 2.337 -0.003 728 11,810 +125
Oct20 190809 2.354 2.367 2.340 2.364 -0.001 1,865 26,550 +543
Nov20 190809 2.418 2.431 2.411 2.429 -0.004 346 11,461 +52
Dec20 190809 2.590 2.601 2.578 2.593 -0.004 530 10,795 +221
Total Volume and Open Interest 518,153 1,369,424 -5,988
Brent Crude Oil(ICE)
Oct19 190809 57.74 59.10 57.11 58.53 +1.15 485,190 377,371 -32,428
Nov19 190809 57.35 58.72 56.74 58.19 +1.15 210,356 289,534 +22,044
Dec19 190809 56.93 58.32 56.35 57.81 +1.14 229,190 328,524 +4,112
Jan20 190809 56.70 58.03 56.08 57.53 +1.12 56,505 150,206 +4,723
Feb20 190809 56.44 57.89 55.97 57.38 +1.09 38,215 100,236 +3,653
Mar20 190809 56.48 57.78 55.88 57.28 +1.07 39,943 88,898 +796
Apr20 190809 56.21 57.64 55.93 57.17 +1.05 13,102 43,761 +671
May20 190809 55.93 57.53 55.73 57.05 +1.02 10,279 42,655 +322
Jun20 190809 55.75 57.45 55.62 56.94 +0.99 67,059 158,449 -3,431
Jul20 190809 56.83 56.83 56.83 56.83 +0.96 3,175 65,967 +462
Aug20 190809 56.74 56.74 56.74 56.74 +0.94 1,924 41,861 +757
Sep20 190809 56.64 56.64 56.64 56.64 +0.92 7,897 39,990 +434
Oct20 190809 56.54 56.54 56.54 56.54 +0.89 4,428 22,151 +960
Nov20 190809 56.44 56.44 56.44 56.44 +0.87 2,910 21,939 +1,275
Total Volume and Open Interest 1,266,529 2,271,936 +5,385
Gas Oil(ICE)
Aug19 190809 545.75 558.50 542.25 555.50 +12.75 49,596 51,213 -16,821
Sep19 190809 549.25 560.00 544.00 556.50 +12.00 106,100 182,622 -1,336
Oct19 190809 549.00 561.50 546.25 558.00 +11.25 78,624 129,957 -6,252
Nov19 190809 546.75 559.00 543.50 555.50 +11.00 39,937 90,412 +8,518
Dec19 190809 543.75 556.00 540.50 552.25 +10.50 64,017 142,882 -400
Jan20 190809 541.50 554.25 540.25 550.25 +10.00 23,127 60,934 +3,571
Feb20 190809 540.50 552.50 539.25 548.75 +9.75 15,270 42,196 +2,954
Mar20 190809 539.25 551.00 537.75 546.75 +9.25 13,930 37,488 +20
Apr20 190809 537.75 549.50 536.25 545.25 +8.75 4,753 22,375 +256
May20 190809 536.75 547.50 535.50 544.00 +8.50 2,712 25,993 +352
Total Volume and Open Interest 436,828 1,012,029 -5,201
Ethanol(CBOT)
Sep19 190809 1.439 1.451 1.432 1.442 +0.003 161 550 +33
Oct19 190809 1.444 1.453 1.442 1.445 +0.001 46 113 +6
Nov19 190809 1.448 1.448 1.448 1.448 +0.001 0 8 +0
Dec19 190809 1.469 1.469 1.469 1.469 +0.001 0 20 +0
Jan20 190809 1.469 1.469 1.469 1.469 +0.001      
Feb20 190809 1.469 1.469 1.469 1.469 +0.001      
Mar20 190809 1.469 1.469 1.469 1.469 +0.001      
Apr20 190809 1.482 1.482 1.482 1.482 +0.001      
Total Volume and Open Interest 207 691 +39
WTI Crude Oil(ICE)
Sep19 190809 52.80 54.90 52.39 54.50 +1.96 57,108 63,068 -4,054
Oct19 190809 52.72 54.75 52.33 54.37 +1.91 79,512 83,109 -389
Nov19 190809 52.59 54.42 52.15 54.09 +1.80 63,454 46,677 -3,759
Dec19 190809 52.36 54.09 51.99 53.78 +1.68 62,710 121,867 -3,157
Jan20 190809 52.11 53.74 51.97 53.46 +1.58 11,757 26,393 +237
Feb20 190809 51.86 53.38 51.51 53.16 +1.52 6,962 15,718 +145
Mar20 190809 51.63 53.02 51.52 52.88 +1.44 5,309 18,464 -324
Apr20 190809 51.15 52.65 51.15 52.64 +1.40 1,037 8,280 +94
May20 190809 52.13 52.41 52.13 52.41 +1.36 811 8,615 -164
Jun20 190809 51.56 52.34 51.56 52.20 +1.33 11,408 60,986 -751
Jul20 190809 52.00 52.00 52.00 52.00 +1.29 228 7,343 -33
Aug20 190809 51.83 51.83 51.83 51.83 +1.26 173 7,536 +0
Sep20 190809 51.69 51.69 51.69 51.69 +1.23 260 11,731 -91
Oct20 190809 51.56 51.56 51.56 51.56 +1.19 106 5,913 +52
Nov20 190809 51.47 51.47 51.47 51.47 +1.16 96 5,235 -18
Dec20 190809 51.55 51.57 51.39 51.39 +1.12 10,581 72,487 -558
Total Volume and Open Interest 314,978 649,500 -12,849
US Dollar Index(ICE)
Sep19 190809 97.405 97.465 97.175 97.323 -0.112 15,774 53,609 -186
Dec19 190809 96.965 96.995 96.815 96.927 -0.113 242 1,574 +34
Mar20 190809 96.493 96.493 96.493 96.493 -0.113 12 195 +12
Total Volume and Open Interest 16,028 55,554 -140
Australian Dollar(CME)
Sep19 190809 68.09 68.26 67.89 68.00 -0.13 126,028 176,707 +1,074
Dec19 190809 68.23 68.42 68.11 68.16 -0.13 336 1,342 +54
Mar20 190809 68.43 68.46 68.30 68.30 -0.12 16 24 -3
Total Volume and Open Interest 126,764 179,116 +1,093
British Pound(CME)
Sep19 190809 121.59 121.67 120.44 120.73 -0.80 105,890 285,078 -5,036
Dec19 190809 121.97 122.01 120.85 121.12 -0.81 1,200 3,567 -74
Mar20 190809 121.71 121.71 121.52 121.52 -0.80 7 368 -7
Total Volume and Open Interest 107,800 291,704 -5,200
Canadian Dollar(CME)
Sep19 190809 75.62 75.83 75.38 75.76 +0.16 100,046 158,595 -3,943
Dec19 190809 75.69 75.88 75.47 75.83 +0.17 513 7,174 +331
Mar20 190809 75.74 75.90 75.58 75.88 +0.17 15 1,118 +8
Jun20 190809 75.90 75.90 75.90 75.90 +0.17 0 283 +0
Total Volume and Open Interest 101,179 168,684 -3,973
Japanese Yen(CME)
Sep19 190809 94.69 95.24 94.50 94.97 +0.35 223,325 149,079 -35
Dec19 190809 95.29 95.77 95.13 95.54 +0.35 201 856 +37
Mar20 190809 96.17 96.17 96.17 96.17 +0.36 2 154 +1
Total Volume and Open Interest 223,990 153,367 +29
Swiss Franc(CME)
Sep19 190809 103.01 103.33 102.86 103.19 +0.30 42,054 54,995 -1,620
Dec19 190809 103.92 104.12 103.66 104.00 +0.31 18 76 +16
Mar20 190809 104.83 104.83 104.83 104.83 +0.32 0 30 +0
Total Volume and Open Interest 42,072 55,112 -1,604
EuroFX(CME)
Sep19 190809 112.22 112.54 112.14 112.38 +0.20 212,715 520,399 -5,873
Dec19 190809 112.96 113.27 112.89 113.13 +0.22 1,019 6,458 +119
Mar20 190809 113.84 113.87 113.84 113.87 +0.21 76 7,836 +14
Total Volume and Open Interest 215,199 539,576 -5,877
Mexican Peso(CME)
Aug19 190809 514.25 514.25 514.25 514.25 +1.50      
Sep19 190809 512.00 512.88 509.75 511.88 +1.50 50,907 218,290 -3,054
Total Volume and Open Interest 50,941 219,347 -3,047
Brazilian Real(CME)
Sep19 190809 254.80 254.80 252.60 253.05 -1.15 9,071 25,620 +4,775
Oct19 190809 255.60 255.60 252.10 252.55 -1.15 56 115 +46
Nov19 190809 252.05 252.05 251.70 252.05 -1.10 0 6 +0
Dec19 190809 251.50 251.50 251.50 251.50 -1.15 0 2 +0
Total Volume and Open Interest 9,127 25,743 +4,821
30-Year T-Bonds(CBOT)
Sep19 190809 161~250 162~140 161~010 161~090 -0~090 719,504 971,576 +16,198
Dec19 190809 160~310 161~180 160~080 160~150 -0~080 5,697 19,076 -516
Mar20 190809 159~150 159~150 159~150 159~150 -0~080      
Total Volume and Open Interest 725,201 990,652 +15,682
10-Year T-Notes(CBOT)
Sep19 190809 130~000 130~085 129~175 129~220 -0~075 2,910,174 3,854,522 +3,216
Dec19 190809 130~185 130~265 130~035 130~080 -0~075 35,508 169,125 +10,120
Mar20 190809 130~080 130~080 130~080 130~080 -0~075      
Total Volume and Open Interest 2,945,682 4,023,647 +13,336
5-Year T-Notes(CBOT)
Sep19 190809 119~016 119~066 118~246 118~280 -0~044 1,666,953 4,420,774 -11,555
Dec19 190809 119~142 119~174 119~054 119~080 -0~046 44,779 266,087 +19,117
Mar20 190809 119~040 119~040 119~040 119~040 -0~046      
Total Volume and Open Interest 1,711,732 4,686,861 +7,562
2 Year T-Notes(CBOT)
Sep19 190809 107~234 107~254 107~204 107~216 -0~014 977,544 3,666,969 -62,566
Dec19 190809 107~310 108~003 107~277 107~290 -0~014 62,230 271,414 +43,432
Mar20 190809 107~304 107~304 107~304 107~304 -0~004      
Total Volume and Open Interest 1,039,774 3,938,383 -19,134
Eurodollars(CME)
Sep19 190809 97.995 98.025 97.965 97.980 -0.015 509,028 1,493,410 -15,271
Dec19 190809 98.185 98.220 98.135 98.160 -0.025 649,790 1,838,100 -11,159
Mar20 190809 98.450 98.485 98.390 98.415 -0.030 618,569 1,237,093 +18,291
Jun20 190809 98.560 98.600 98.505 98.525 -0.035 523,392 1,180,237 +25,850
Sep20 190809 98.645 98.685 98.580 98.605 -0.040 414,982 1,176,739 +4,012
Dec20 190809 98.660 98.695 98.590 98.615 -0.045 388,842 1,157,858 -19,391
Mar21 190809 98.715 98.750 98.645 98.670 -0.045 310,061 801,390 -16,899
Jun21 190809 98.710 98.745 98.640 98.665 -0.050 249,708 815,847 -39,367
Sep21 190809 98.705 98.745 98.640 98.660 -0.050 257,538 576,393 -4,350
Dec21 190809 98.680 98.720 98.620 98.640 -0.050 188,727 607,483 +2,346
Mar22 190809 98.675 98.715 98.620 98.635 -0.050 211,488 484,780 -7,825
Jun22 190809 98.650 98.695 98.595 98.615 -0.045 148,483 328,576 -2,531
Sep22 190809 98.630 98.675 98.580 98.595 -0.045 108,728 351,970 -2,574
Dec22 190809 98.605 98.650 98.555 98.575 -0.040 84,271 217,981 -4,721
Mar23 190809 98.595 98.635 98.550 98.565 -0.035 57,930 196,864 +1,224
Jun23 190809 98.575 98.610 98.525 98.540 -0.035 71,530 118,904 -4,988
Sep23 190809 98.550 98.585 98.500 98.515 -0.030 46,404 97,649 -1,700
Dec23 190809 98.510 98.550 98.465 98.480 -0.030 42,006 52,487 -808
Total Volume and Open Interest 5,037,880 13,349,371 -65,709
Ultra T-Bond(CBOT)
Sep19 190809 187~31 189~13 187~01 187~17 -0~02 277,323 1,177,341 +609
Dec19 190809 189~25 190~02 187~30 188~09 -0~02 7,575 20,714 +6,844
Mar20 190809 188~09 188~09 188~09 188~09 -0~02      
Total Volume and Open Interest 284,898 1,198,055 +7,453
Ultra 10-Yr T-Note(CBOT)
Sep19 190809 141~235 142~045 141~055 141~115 -0~080 468,418 792,580 +5,548
Dec19 190809 142~085 142~185 141~215 141~265 -0~080 508 658 +498
Mar20 190809 141~265 141~265 141~265 141~265 -0~080      
Total Volume and Open Interest 468,926 793,238 +6,046
30 Day Federal Funds(CBOT)
Aug19 190809 97.870 97.875 97.868 97.870 -0.002 49,209 451,272 +3,937
Sep19 190809 97.995 98.010 97.990 97.995 -0.005 37,327 164,103 +4,337
Oct19 190809 98.195 98.225 98.180 98.190 -0.005 103,819 335,033 -24,304
Nov19 190809 98.360 98.385 98.340 98.355 -0.005 67,343 232,305 +2,296
Dec19 190809 98.450 98.475 98.420 98.435 -0.010 24,184 105,397 -567
Jan20 190809 98.500 98.530 98.470 98.490 -0.010 62,793 222,198 -11,142
Total Volume and Open Interest 482,185 1,910,158 -21,406
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 190809 218.10 218.80 216.22 217.26 +1.10 123,341 281,243 +19,901
Dec19 190809 215.70 215.70 215.64 215.64 +1.10 3,290 15,705 +2,150
Mar20 190809 214.26 214.26 214.26 214.26 +1.10      
Total Volume and Open Interest 126,631 296,948 +22,051
Euro-Bund(EUREX)
Sep19 190809 177.50 177.55 176.96 177.16 +0.23 801,144 1,783,149 +72,673
Dec19 190809 174.65 174.68 174.18 174.34 +0.21 2,994 55,206 +1,349
Mar20 190809 176.86 176.86 176.86 176.86 +0.23 0 4 +0
Total Volume and Open Interest 804,138 1,838,359 +74,022
Euro-Bobl(EUREX)
Sep19 190809 135.76 135.77 135.63 135.67 +0.08 473,553 1,316,114 +27,701
Dec19 190809 136.02 136.04 136.02 136.03 +0.08 3,677 4,005 +3,318
Mar20 190809 137.47 137.47 137.47 137.47 +0.08 0 3 +0
Total Volume and Open Interest 477,230 1,320,122 +31,019
Euro-Schatz(EUREX)
Sep19 190809 112.52 112.52 112.50 112.50 +0.03 321,464 1,688,267 +81,258
Dec19 190809 112.58 112.58 112.57 112.57 +0.04 3,309 5,393 +2,965
Mar20 190809 112.45 112.45 112.45 112.45 +0.02      
Total Volume and Open Interest 324,773 1,693,660 +84,223
3-Mth Euribor(EUREX)
Sep19 190809 100.475 100.475 100.475 100.475 unch 0 2,107 -83
Dec19 190809 100.550 100.550 100.550 100.550 unch 0 1,847 -87
Mar20 190809 100.590 100.590 100.590 100.590 +0.015 100 762 +30
Total Volume and Open Interest 366 7,918 -10
Long Gilt(LIFFE)
Sep19 190809 134~08 134~17 134~01 134~09 +0~14 262,022 718,712 -1,863
Dec19 190809 133~16 133~16 133~11 133~11 +0~15 5 114 +4
Total Volume and Open Interest 262,027 718,826 -1,859
3-Mth Short Sterling(LIFFE)
Sep19 190809 99.25 99.25 99.24 99.25 +0.01 85,260 567,406 -27,081
Dec19 190809 99.32 99.33 99.31 99.32 +0.01 70,371 723,496 +6,204
Mar20 190809 99.42 99.44 99.40 99.43 +0.03 94,458 516,013 +8,672
Jun20 190809 99.45 99.49 99.44 99.47 +0.04 101,903 534,172 +16,521
Sep20 190809 99.47 99.51 99.45 99.50 +0.05 105,691 519,260 -6,176
Dec20 190809 99.45 99.50 99.43 99.49 +0.06 135,150 421,232 +4,610
Total Volume and Open Interest 1,381,288 4,314,325 -15,448
3-Mth Euribor(LIFFE)
Sep19 190809 100.480 100.480 100.470 100.475 -0.005 63,544 477,826 -10,101
Dec19 190809 100.550 100.555 100.545 100.550 unch 78,495 580,690 -2,500
Mar20 190809 100.585 100.595 100.580 100.590 +0.010 81,851 408,202 +5,240
Total Volume and Open Interest 847,829 4,319,957 -32,484
3-Mth Aus T-Bills(SFE)
Sep19 190809 99.03 99.04 98.99 99.03 unch 39,130 193,125 +3,400
Dec19 190809 99.18 99.20 99.14 99.18 unch 31,754 344,639 -11,814
Mar20 190809 99.30 99.32 99.27 99.31 +0.01 29,504 264,029 +1,161
Jun20 190809 99.33 99.36 99.31 99.35 +0.01 17,523 248,568 -246
Sep20 190809 99.34 99.36 99.31 99.35 +0.01 13,438 172,973 +950
Dec20 190809 99.30 99.33 99.29 99.33 +0.02 8,088 121,517 +330
Mar21 190809 99.31 99.33 99.29 99.32 +0.01 6,292 71,018 +505
Jun21 190809 99.30 99.32 99.28 99.32 +0.02 4,795 40,276 -80
Sep21 190809 99.30 99.30 99.30 99.30 +0.01 289 2,799 +76
Dec21 190809 99.28 99.29 99.28 99.28 +0.01 5 3,133 +0
Total Volume and Open Interest 150,836 1,463,419 -5,718
10-Year Aus T-Bonds(SFE)
Sep19 190809 99.02 99.08 99.00 99.04 +0.02 218,260 1,367,772 +13,904
Dec19 190809 99.05 99.05 99.05 99.05 +0.02 0 185 +0
Total Volume and Open Interest 218,260 1,367,957 +13,904
3-Year Aus T-Bonds(SFE)
Sep19 190809 99.33 99.36 99.31 99.35 +0.01 267,145 1,362,573 -5,090
Dec19 190809 99.39 99.39 99.39 99.39 +0.01      
Total Volume and Open Interest 267,145 1,362,573 -5,090
Gold(CMX)
Aug19 190809 1506.2 1507.5 1495.6 1496.6 -1.1 824 2,540 -214
Oct19 190809 1512.4 1513.2 1500.0 1502.0 -1.1 24,396 44,417 -2,033
Dec19 190809 1515.9 1521.1 1506.2 1508.5 -1.0 651,548 455,512 +1,713
Feb20 190809 1522.3 1525.4 1512.3 1514.5 -0.9 11,613 49,556 -1,880
Apr20 190809 1528.8 1528.8 1517.8 1519.4 -0.8 5,828 19,664 +1,097
Jun20 190809 1526.0 1533.8 1522.7 1523.3 -0.7 2,448 17,976 +888
Aug20 190809 1537.2 1537.2 1527.4 1527.4 -0.5 420 2,354 +264
Oct20 190809 1539.4 1541.9 1531.1 1531.1 -0.5 36 145 +1
Dec20 190809 1542.8 1543.8 1534.5 1534.5 -0.5 105 2,614 +24
Feb21 190809 1538.2 1538.2 1538.2 1538.2 -0.5 0 27 +0
Apr21 190809 1541.5 1541.5 1541.5 1541.5 -0.5      
Jun21 190809 1556.6 1558.5 1544.7 1544.7 -0.8 24 721 +23
Total Volume and Open Interest 704,582 599,966 -351
Silver(CMX)
Sep19 190809 1694.0 1714.0 1686.0 1693.1 -0.5 174,977 149,864 -2,209
Dec19 190809 1715.0 1727.0 1700.0 1706.9 -0.2 23,282 61,738 +6,874
Mar20 190809 1726.5 1738.5 1712.0 1718.5 -0.1 2,552 23,257 -338
May20 190809 1729.0 1743.0 1719.0 1724.4 -0.2 777 4,163 +316
Jul20 190809 1744.5 1748.0 1724.0 1729.4 -0.3 377 3,567 +110
Sep20 190809 1734.4 1734.4 1734.4 1734.4 -0.3 129 342 +51
Dec20 190809 1746.0 1752.0 1738.5 1741.9 -0.4 97 577 +28
Total Volume and Open Interest 202,372 244,169 +4,879
Platinum(NYMEX)
Oct19 190809 868.7 871.9 861.3 863.8 -3.7 23,951 71,033 +478
Jan20 190809 875.0 875.8 867.0 869.1 -3.7 474 4,370 +123
Apr20 190809 881.2 881.2 873.8 873.8 -3.7 55 773 +38
Jul20 190809 878.8 878.8 878.8 878.8 -3.7 1 22 +1
Total Volume and Open Interest 24,490 76,244 +637
Palladium(NYMEX)
Sep19 190809 1416.40 1430.20 1412.70 1419.30 +5.80 4,545 18,568 -829
Dec19 190809 1418.00 1430.30 1415.20 1421.00 +5.90 721 4,538 +263
Mar20 190809 1419.50 1419.50 1419.50 1419.50 +6.00 8 352 +8
Total Volume and Open Interest 5,274 23,461 -558
Copper(CMX)
Sep19 190809 259.70 261.75 258.20 258.90 -1.85 82,542 157,961 -6,245
Dec19 190809 260.50 262.45 259.00 259.70 -1.80 29,247 91,307 +7,310
Mar20 190809 260.75 263.35 260.00 260.65 -1.80 9,849 32,000 -1,535
May20 190809 262.30 264.15 260.85 261.50 -1.80 3,179 8,838 +1,690
Jul20 190809 263.70 263.70 261.85 262.40 -1.80 111 1,070 -5
Total Volume and Open Interest 126,084 304,813 +1,049
E-mini DJIA Index(CBOT)
Sep19 190809 26286 26394 26074 26268 -97 352,239 97,483 -169
Dec19 190809 26280 26360 26044 26243 -98 603 720 +120
Mar20 190809 26131 26309 26068 26200 -97 5 5 +0
Jun20 190809 26159 26159 26159 26159 -100      
Total Volume and Open Interest 352,847 98,208 -49
S & P 500(CME)
Sep19 190809 2930.20 2935.30 2900.00 2919.70 -20.40 3,708 28,033 -501
Dec19 190809 2920.20 2920.20 2920.20 2920.20 -20.40 0 8 +0
Mar20 190809 2921.00 2921.00 2921.00 2921.00 -20.70      
Jun20 190809 2923.70 2923.70 2923.70 2923.70 -19.90      
Total Volume and Open Interest 3,708 28,041 -501
S & P 500 E-Mini(CME)
Sep19 190809 2928.00 2935.75 2899.00 2919.75 -20.25 2,680,813 2,503,075 -31,620
Dec19 190809 2929.50 2936.00 2899.75 2920.25 -20.25 14,085 61,711 +3,518
Mar20 190809 2930.75 2936.25 2901.00 2921.00 -20.75 67 7,921 +4
Jun20 190809 2923.75 2923.75 2920.00 2923.75 -19.75 252 1,907 +267
Total Volume and Open Interest 2,695,217 2,574,617 -27,831
NASDAQ 100 E-Mini(CME)
Sep19 190809 7699.50 7724.00 7596.75 7660.25 -75.50 851,275 198,558 -4,467
Dec19 190809 7713.50 7737.75 7614.00 7677.50 -75.50 1,583 1,853 +19
Mar20 190809 7737.00 7746.25 7647.00 7698.75 -78.25 8 46 +2
Total Volume and Open Interest 852,866 200,469 -4,446
S&P Midcap 400(CME) e-Mini
Sep19 190809 1918.90 1923.30 1895.30 1901.60 -25.10 15,761 69,504 -590
Dec19 190809 1905.60 1905.60 1900.50 1905.60 -25.10 0 114 +0
Mar20 190809 1910.90 1910.90 1910.90 1910.90 -23.50      
Total Volume and Open Interest 15,761 69,618 -590
Volatility Index(CBOE)
Aug19 190809 17.95 19.25 17.90 18.48 +0.75 181,590 125,729 -17,658
Sep19 190809 18.20 18.95 18.15 18.58 +0.50 139,799 156,225 -657
Oct19 190809 18.05 18.57 18.00 18.33 +0.40 42,926 36,309 -665
Nov19 190809 17.78 18.20 17.72 18.03 +0.35 13,931 34,924 -119
Total Volume and Open Interest 393,143 412,976 -17,255
S & P 600(CME)
Sep19 190809 931.20 931.20 931.20 931.20 -11.50 0 941 +0
Dec19 190809 931.80 931.80 931.80 931.80 -11.60      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190809 1527.80 1532.30 1508.20 1513.70 -20.40 194,252 451,727 -1,344
Dec19 190809 1526.70 1532.90 1510.00 1515.10 -20.40 234 772 +92
Mar20 190809 1514.70 1514.70 1514.70 1514.70 -19.30      
Total Volume and Open Interest 194,486 452,499 -1,252
Nikkei 225(CME)
Sep19 190809 20720 20765 20370 20490 -290 17,264 27,201 +85
Dec19 190809 20580 20595 20240 20355 -290 9 1,261 +4
Total Volume and Open Interest 17,273 28,462 +89
Nikkei 225(SGX)
Sep19 190809 20605 20785 20510 20670 +55 139,054 152,981 +1,476
Dec19 190809 20420 20560 20420 20510 +55 16 4,840 +23
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 190809 20565 20790 20510 20650 +90 1,484,193 516,639 -547,501
Dec19 190809 20385 20605 20330 20480 +120 48,412 22,452 -7,456
Mar20 190809 20300 20535 20270 20400 +90 630 2,775 -198
Total Volume and Open Interest 1,610,431 631,341 -557,131
Nikkei 225(JPX)
Sep19 190809 20560 20790 20510 20650 +90 101,622 256,693 -45,564
Dec19 190809 20390 20600 20330 20480 +120 1,192 43,532 -2,169
Mar20 190809 20410 20520 20400 20400 +90 7 10,879 -9
Total Volume and Open Interest 102,831 383,266 -47,844
Nikkei 225(CME) Yen
Sep19 190809 20715 20760 20360 20485 -290 66,902 56,731 -825
Dec19 190809 20340 20360 20205 20310 -290 30 1,411 -1
Mar20 190809 20380 20380 20380 20380 -270      
Total Volume and Open Interest 66,932 58,145 -826
Nikkei 225(CME) e-Mini Yen
Sep19 190809 20490 20490 20370 20490 -290      
Dec19 190809 20310 20310 20310 20310 -290      
Mar20 190809 20380 20380 20380 20380 -270      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190809 5353.5 5376.0 5316.0 5326.5 -60.0 116,151 320,615 -20,924
Sep19 190809 5345.5 5366.5 5314.0 5323.0 -61.0 2,095 25,030 -166
Oct19 190809 5315.0 5315.0 5315.0 5315.0 -60.0      
Total Volume and Open Interest 118,246 411,263 -21,090
Hang Seng Index(HKFE)
Aug19 190809 26038 26206 25820 25883 -138 234,832 114,019 -1,881
Sep19 190809 25949 26130 25750 25810 -139 2,672 18,603 -391
Total Volume and Open Interest 237,955 145,083 -2,431
DAX(EUREX)
Sep19 190809 11814.5 11853.0 11662.0 11670.0 -125.0 149,843 121,648 -5,172
Dec19 190809 11763.5 11777.5 11651.0 11651.0 -125.0 81 2,084 +22
Mar20 190809 11637.0 11637.0 11637.0 11637.0 -125.0 0 61 -12
Total Volume and Open Interest 149,924 123,793 -5,162
Mini-DAX(EUREX)
Sep19 190809 11810.0 11853.0 11663.0 11670.0 -125.0 79,886 17,588 +2,053
Dec19 190809 11771.0 11772.0 11650.0 11651.0 -125.0 239 365 +0
Mar20 190809 11637.0 11637.0 11637.0 11637.0 -125.0 2 8 +0
Total Volume and Open Interest 80,127 17,961 +2,053
DJ EuroSTOXX 50(EUREX)
Sep19 190809 3361 3366 3322 3323 -35 1,611,735 3,971,529 -11,387
Dec19 190809 3346 3346 3306 3306 -35 130,593 323,661 +23,638
Mar20 190809 3317 3317 3291 3291 -34 40 46,797 +0
Total Volume and Open Interest 1,749,389 4,374,484 +13,860
Swiss Market Index(EUREX)
Sep19 190809 9703 9789 9702 9736 +9 66,488 191,174 -1,733
Dec19 190809 9710 9752 9699 9711 +9 156 1,117 -3
Mar20 190809 9600 9600 9600 9600 +9 0 82 +0
Total Volume and Open Interest 66,644 192,373 -1,736
FT-SE 100(EURONEXT)
Sep19 190809 7242.00 7268.50 7199.00 7204.00 -26.50 125,837 793,886 -607
Dec19 190809 7171.00 7177.50 7165.00 7165.00 -26.00 1 4,587 +0
Mar20 190809 7093.00 7093.00 7093.00 7093.00 -26.50 0 1 +0
Total Volume and Open Interest 125,838 798,474 -607
SPI 200(SFE)
Sep19 190809 6484.0 6533.0 6461.0 6521.0 +27.0 65,976 414,849 -11,631
Dec19 190809 6494.0 6500.0 6475.0 6500.0 +25.0 21 5,087 +7
Mar20 190809 6430.0 6430.0 6430.0 6430.0 +25.0 0 111 +0
Total Volume and Open Interest 66,246 422,248 -11,448
FTSE MIB(ISE)
Sep19 190809 20500.00 20570.00 20280.00 20322.00 -475.00 31,919 120,212 -2,042
Dec19 190809 20182.00 20440.00 20145.00 20182.00 -473.00 37 682 +2
Mar20 190809 20080.00 20315.00 20080.00 20080.00 -465.00 0 21 +0
Total Volume and Open Interest 31,956 120,923 -2,040
KOSPI 200(KFE)
Sep19 190809 255.00 255.25 254.95 255.25 +1.65 343,985 352,947 +8,680
Dec19 190809 255.05 255.45 255.05 255.45 +1.75 749 54,970 +3,135
Mar20 190809 251.65 252.65 251.20 252.05 +1.65 4 3,211 -1
Total Volume and Open Interest 344,741 439,559 +11,814
GSCI(CME)
Aug19 190809 401.50 402.35 399.80 400.70 +5.70 2,401 10,538 -2,324
Sep19 190809 399.20 401.00 398.65 399.60 +5.80 2,375 2,485 +2,364
Oct19 190809 391.70 398.00 391.70 391.70 +5.80      
Total Volume and Open Interest 4,776 13,023 +40
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