Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 13, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190813 872.00 876.75 871.25 872.00 +10.50 1,592 1,018 -187
Sep19 190813 866.75 883.75 863.25 876.25 +9.50 16,960 71,388 -2,017
Nov19 190813 879.25 896.75 875.50 889.00 +9.75 80,776 338,233 -1,140
Jan20 190813 892.50 910.00 889.25 902.00 +9.25 17,589 86,757 -391
Mar20 190813 904.00 922.25 901.75 914.00 +8.75 10,303 61,507 +784
May20 190813 915.50 933.25 913.50 925.25 +8.25 5,561 22,161 +883
Jul20 190813 926.25 943.75 924.50 935.75 +8.00 2,548 25,775 +126
Aug20 190813 939.50 944.25 939.50 939.50 +7.50 39 2,102 +9
Sep20 190813 945.75 948.00 933.50 940.50 +6.50 7 906 +2
Nov20 190813 940.75 954.50 938.25 946.00 +5.00 1,089 14,742 +102
Jan21 190813 950.00 962.50 950.00 954.75 +4.50 5 277 +4
Mar21 190813 960.25 967.00 960.25 960.25 +5.00 0 63 +0
May21 190813 966.75 973.50 966.75 966.75 +5.00 0 38 +0
Jul21 190813 974.25 981.00 974.25 974.25 +4.75 1 48 +1
Total Volume and Open Interest 136,470 625,271 -1,824
Soybean Meal(CBOT)
Aug19 190813 292.40 298.30 291.60 297.80 +5.90 665 425 -296
Sep19 190813 293.50 300.00 292.50 299.20 +5.80 15,834 64,218 -944
Oct19 190813 295.50 301.70 294.30 300.90 +5.70 8,697 37,259 -387
Dec19 190813 298.60 305.40 297.70 304.60 +5.90 37,599 198,154 +270
Jan20 190813 300.30 307.00 299.30 306.10 +5.80 8,987 43,459 +1,009
Mar20 190813 303.40 310.50 302.40 309.40 +5.90 6,408 50,573 +776
May20 190813 307.30 314.40 306.50 313.40 +5.80 4,123 16,498 +411
Jul20 190813 310.90 318.50 310.50 317.50 +5.90 1,515 15,421 +279
Aug20 190813 313.30 320.10 313.30 319.30 +5.90 160 4,675 +88
Sep20 190813 314.00 321.50 314.00 320.80 +5.90 127 3,311 +68
Total Volume and Open Interest 84,658 443,962 +1,294
Soybean Oil(CBOT)
Aug19 190813 29.17 29.17 29.17 29.17 -0.47 162 173 -88
Sep19 190813 29.70 29.85 29.11 29.17 -0.49 29,275 53,881 +401
Oct19 190813 29.86 29.98 29.23 29.29 -0.50 11,198 28,257 +973
Dec19 190813 30.07 30.25 29.48 29.54 -0.51 97,499 218,183 -2,442
Jan20 190813 30.26 30.47 29.72 29.77 -0.50 19,781 57,259 +526
Mar20 190813 30.53 30.73 29.98 30.05 -0.49 14,890 58,566 +2,365
May20 190813 30.85 31.04 30.29 30.36 -0.50 5,359 20,645 +284
Jul20 190813 31.13 31.31 30.56 30.62 -0.51 1,605 12,556 +126
Aug20 190813 31.25 31.39 30.68 30.71 -0.53 179 2,387 -12
Sep20 190813 31.09 31.46 30.74 30.77 -0.56 121 2,390 -13
Total Volume and Open Interest 180,746 462,877 +2,020
Canola(WCE)
Nov19 190813 452.2 455.2 448.6 448.9 -3.5 19,640 113,198 -1,604
Jan20 190813 460.7 463.3 456.9 457.2 -3.9 6,037 32,535 +1,955
Mar20 190813 470.6 470.6 464.3 464.6 -3.9 1,239 4,809 +386
May20 190813 476.5 476.5 470.5 470.8 -3.8 174 1,909 +50
Jul20 190813 481.7 481.7 476.2 476.6 -3.5 78 2,408 +48
Total Volume and Open Interest 27,200 156,024 +861
Corn(CBOT)
Sep19 190813 379.00 379.00 365.50 366.00 -19.25 185,366 420,469 -30,045
Dec19 190813 388.00 388.00 376.00 376.50 -16.25 255,682 783,830 +3,540
Mar20 190813 400.00 400.00 389.25 390.00 -13.25 46,934 245,829 +1,993
May20 190813 407.50 407.50 397.25 398.75 -10.25 10,341 63,298 +217
Jul20 190813 412.00 412.00 402.50 404.50 -8.25 9,861 119,275 +746
Sep20 190813 406.50 409.50 401.50 405.25 -2.00 2,117 31,481 +467
Dec20 190813 405.75 412.25 402.75 408.00 +0.50 7,745 101,068 +729
Mar21 190813 414.50 421.50 413.00 417.25 +0.50 162 3,855 +40
May21 190813 418.75 426.50 418.75 423.00 +0.75 28 663 -3
Jul21 190813 423.75 429.25 423.75 425.75 +0.25 119 1,989 +67
Total Volume and Open Interest 518,484 1,776,145 -22,193
Wheat(CBOT)
Sep19 190813 471.00 478.75 465.50 472.00 +0.25 80,313 120,144 -13,167
Dec19 190813 474.00 481.75 469.50 475.75 -0.50 66,709 143,258 +5,324
Mar20 190813 483.00 489.25 477.75 483.25 -0.75 19,898 58,544 +2,778
May20 190813 489.50 495.25 483.50 489.25 -0.50 3,844 14,586 +108
Jul20 190813 493.75 501.00 488.50 494.50 -0.50 5,944 26,976 +204
Sep20 190813 502.00 509.75 497.50 502.50 -1.25 430 4,475 +63
Total Volume and Open Interest 177,395 376,402 -4,594
Wheat(KCBT)
Sep19 190813 390.50 396.25 382.75 383.50 -8.75 55,125 104,787 -14,694
Dec19 190813 409.75 413.25 399.75 400.50 -8.50 57,923 107,477 +14,873
Mar20 190813 424.50 429.00 416.25 417.00 -8.25 14,869 41,159 +3,720
May20 190813 436.00 440.00 427.50 427.75 -8.50 3,572 12,847 +474
Jul20 190813 446.00 450.25 437.25 438.00 -8.25 1,642 10,373 +280
Sep20 190813 464.50 464.75 451.50 452.25 -8.50 270 3,138 +47
Dec20 190813 478.00 484.75 472.00 472.75 -8.25 116 2,452 +72
Total Volume and Open Interest 133,519 282,418 +4,773
Wheat(MGE)
Sep19 190813 509.00 511.50 502.00 503.25 -6.00 3,865 25,643 +358
Dec19 190813 522.00 525.00 514.50 516.50 -5.50 2,429 24,903 +841
Mar20 190813 538.00 540.50 530.25 531.75 -5.25 691 7,515 +223
May20 190813 550.25 550.25 541.00 542.50 -4.50 211 3,449 +3
Jul20 190813 555.50 555.50 552.00 552.50 -4.50 84 1,293 -1
Sep20 190813 567.50 567.50 561.50 562.50 -4.00 7 1,438 +2
Total Volume and Open Interest 7,287 64,616 +1,426
Oats(CBOT)
Sep19 190813 271.25 272.00 268.00 271.75 unch 33 483 -2
Dec19 190813 264.25 268.75 263.25 266.00 -0.75 172 3,784 +3
Mar20 190813 272.50 272.50 268.25 270.25 -1.00 3 231 +1
May20 190813 270.00 270.00 270.00 270.00 -0.75 0 4 +0
Total Volume and Open Interest 208 4,502 +2
Rough Rice(CBOT)
Sep19 190813 11.55 11.56 11.45 11.45 -0.11 1,028 4,180 -646
Nov19 190813 11.86 11.86 11.75 11.75 -0.11 912 3,740 +599
Jan20 190813 11.91 11.91 11.91 11.91 -0.11 0 34 +0
Mar20 190813 12.11 12.11 12.06 12.06 -0.09 0 33 +0
Total Volume and Open Interest 1,940 7,987 -47
Live Cattle(CME)
Aug19 190813 100.550 101.500 100.550 100.550 -4.500 3,306 12,489 -2,114
Oct19 190813 99.500 100.930 99.250 99.250 -4.500 22,474 150,603 -707
Dec19 190813 104.580 106.230 103.950 103.950 -4.500 12,751 66,511 +207
Feb20 190813 110.450 111.135 108.200 108.200 -4.500 13,244 48,362 +1,811
Apr20 190813 112.750 113.450 110.180 110.180 -4.500 5,502 19,516 +750
Jun20 190813 106.100 106.750 103.385 103.400 -4.485 1,315 12,231 +280
Total Volume and Open Interest 58,837 313,640 +260
Feeder Cattle(CME)
Aug19 190813 134.000 134.250 127.650 127.730 -6.670 968 5,081 -198
Sep19 190813 132.235 133.630 127.200 127.200 -6.750 5,084 12,666 -584
Oct19 190813 132.685 134.235 127.330 127.550 -6.200 4,864 13,065 +575
Nov19 190813 132.850 135.000 127.930 128.185 -5.600 1,565 6,201 +7
Jan20 190813 131.900 133.935 126.730 127.035 -5.065 747 7,015 +25
Mar20 190813 131.985 133.550 126.230 126.480 -5.055 273 2,647 -25
Apr20 190813 132.050 134.380 127.635 127.750 -4.850 97 532 +2
Total Volume and Open Interest 13,643 47,354 -187
Lean Hogs(CME)
Aug19 190813 79.100 79.330 78.700 79.000 -0.180 3,554 11,514 -918
Oct19 190813 66.700 68.500 64.080 64.580 -2.500 18,801 99,344 +463
Dec19 190813 63.700 66.400 62.235 63.035 -0.750 14,475 57,619 -1,038
Feb20 190813 70.400 73.250 69.535 69.980 -0.720 10,733 45,989 +320
Apr20 190813 75.930 78.700 75.100 75.430 -0.720 2,832 30,163 +275
May20 190813 84.000 84.250 81.050 81.700 +0.100 45 636 +5
Jun20 190813 85.500 87.785 84.250 84.785 -0.695 1,481 14,776 +46
Jul20 190813 86.635 87.550 84.430 84.950 -0.850 341 3,703 +60
Total Volume and Open Interest 52,548 269,004 -770
Class III Milk(CME)
Aug19 190813 17.54 17.60 17.54 17.60 -0.01 111 2,954 -49
Sep19 190813 17.77 17.77 17.68 17.73 -0.05 155 3,421 +28
Oct19 190813 17.72 17.76 17.69 17.72 -0.06 127 2,571 +22
Nov19 190813 17.42 17.42 17.37 17.39 -0.06 57 2,258 -9
Dec19 190813 16.99 17.01 16.96 16.99 -0.07 32 2,044 +14
Jan20 190813 16.60 16.63 16.59 16.62 -0.06 35 925 +25
Feb20 190813 16.50 16.52 16.46 16.52 -0.05 24 784 +20
Mar20 190813 16.51 16.55 16.51 16.53 -0.04 57 777 +24
Apr20 190813 16.60 16.61 16.60 16.61 -0.09 25 537 +16
May20 190813 16.76 16.76 16.66 16.67 -0.09 8 603 +3
Jun20 190813 16.79 16.79 16.79 16.79 -0.07 18 632 +5
Jul20 190813 16.96 16.96 16.96 16.96 -0.07 0 209 +0
Aug20 190813 17.13 17.13 17.13 17.13 -0.02 0 192 +0
Total Volume and Open Interest 655 18,466 +104
Cocoa(ICE)
Sep19 190813 2192 2197 2146 2153 -41 15,039 31,524 -7,228
Dec19 190813 2250 2250 2200 2206 -39 30,364 96,182 +6,160
Mar20 190813 2271 2273 2230 2235 -34 13,375 58,627 +3,320
May20 190813 2283 2283 2246 2251 -30 3,949 28,018 +141
Jul20 190813 2286 2287 2256 2260 -26 1,738 11,628 +439
Sep20 190813 2282 2285 2258 2262 -23 848 8,388 +23
Dec20 190813 2268 2270 2245 2247 -21 578 21,444 +46
Total Volume and Open Interest 66,010 263,491 +2,909
Coffee "C"(ICE)
Sep19 190813 93.70 96.60 93.15 96.35 +2.60 31,111 66,702 -11,331
Dec19 190813 97.30 99.95 96.75 99.70 +2.40 31,229 92,024 +3,584
Mar20 190813 101.00 103.50 100.35 103.30 +2.35 8,225 49,854 +2,551
May20 190813 103.45 105.85 102.75 105.65 +2.30 2,255 26,803 +114
Jul20 190813 106.00 108.00 104.95 107.85 +2.30 835 9,872 +109
Sep20 190813 107.95 109.95 107.05 109.90 +2.25 221 7,495 +26
Total Volume and Open Interest 73,961 269,577 -4,900
Orange Juice(ICE)
Sep19 190813 99.30 99.95 98.40 98.80 -0.05 465 12,738 -158
Nov19 190813 102.25 102.55 101.50 101.80 +0.20 252 4,332 +167
Jan20 190813 104.10 104.60 104.05 104.05 unch 4 1,038 -2
Mar20 190813 107.10 107.60 107.05 107.05 unch 3 510 +0
May20 190813 110.30 110.95 110.25 110.25 unch 0 472 +0
Jul20 190813 113.50 114.15 113.35 113.35 +0.05 0 239 +0
Total Volume and Open Interest 724 19,542 +7
Sugar #11(ICE)
Oct19 190813 11.60 11.83 11.50 11.72 +0.16 66,255 536,057 -2,148
Mar20 190813 12.70 12.88 12.61 12.77 +0.10 29,495 279,826 +1,659
May20 190813 12.86 13.02 12.79 12.93 +0.10 14,193 90,842 +1,939
Jul20 190813 12.91 13.12 12.91 13.05 +0.10 5,795 53,238 +1,982
Oct20 190813 13.18 13.30 13.13 13.24 +0.11 1,981 41,813 +537
Mar21 190813 13.68 13.81 13.68 13.76 +0.10 785 24,401 +196
May21 190813 13.77 13.77 13.77 13.77 +0.08 119 4,223 +0
Jul21 190813 13.78 13.78 13.78 13.78 +0.07 96 3,836 +79
Total Volume and Open Interest 118,722 1,036,331 +4,247
London Cocoa(LCE)
Sep19 190813 1722 1725 1683 1684 -35 5,241 56,845 -2,157
Dec19 190813 1772 1776 1741 1742 -30 12,075 82,207 -1,546
Mar20 190813 1792 1794 1761 1762 -28 5,522 64,693 -1,291
May20 190813 1796 1796 1770 1770 -23 2,668 33,556 +249
Jul20 190813 1795 1797 1774 1775 -18 2,903 23,395 +842
Sep20 190813 1790 1790 1771 1773 -15 1,508 21,209 +160
Dec20 190813 1771 1771 1743 1749 -19 1,111 20,711 +155
Total Volume and Open Interest 32,188 311,201 -2,734
London Sugar(LCE)
Oct19 190813 315.20 318.30 312.60 317.20 +3.20 6,830 48,978 -961
Dec19 190813 325.00 327.60 322.10 326.60 +2.80 3,359 31,311 +826
Mar20 190813 337.50 340.00 334.40 338.40 +2.50 1,128 18,707 +186
May20 190813 345.30 346.90 343.20 345.80 +2.50 162 5,527 +71
Aug20 190813 353.50 355.20 351.90 354.10 +2.50 23 2,993 +8
Total Volume and Open Interest 11,504 109,114 +132
Cotton(ICE)
Oct19 190813 58.14 59.91 57.70 59.34 +1.31 17 269 +5
Dec19 190813 58.14 59.94 57.89 59.41 +1.27 12,322 141,927 +42
Mar20 190813 58.88 60.59 58.73 60.05 +1.15 2,901 41,291 +48
May20 190813 60.21 61.61 59.91 61.01 +0.86 954 6,745 +220
Jul20 190813 61.39 62.86 61.24 62.23 +0.74 567 7,021 +207
Oct20 190813 62.78 62.78 62.78 62.78 +0.69      
Total Volume and Open Interest 17,249 212,400 +561
Lumber(CME)
Sep19 190813 344.7 361.6 343.6 354.2 +11.4 344 1,902 -5
Nov19 190813 343.4 358.5 342.6 350.8 +10.1 120 845 +31
Jan20 190813 361.0 361.0 357.2 359.0 +12.4 3 37 -1
Mar20 190813 362.1 362.1 362.1 362.1 +12.4 0 2 +0
Total Volume and Open Interest 467 2,787 +25
Crude Oil(NYM)
Sep19 190813 54.73 57.47 54.21 57.10 +2.17 726,386 266,871 -34,129
Oct19 190813 54.68 57.40 54.13 57.10 +2.25 293,437 247,470 +8,052
Nov19 190813 54.33 57.10 53.83 56.87 +2.33 154,211 190,913 +12,740
Dec19 190813 54.01 56.73 53.49 56.54 +2.35 172,619 260,548 +1,678
Jan20 190813 53.80 56.33 53.14 56.19 +2.36 62,768 128,011 +2,233
Feb20 190813 53.38 55.98 52.85 55.86 +2.37 31,896 56,196 +591
Mar20 190813 52.98 55.65 52.57 55.55 +2.36 31,776 70,959 +3,138
Apr20 190813 52.72 55.32 52.37 55.26 +2.34 12,218 41,670 -146
May20 190813 52.59 55.03 52.16 54.98 +2.31 11,432 43,318 +976
Jun20 190813 52.40 54.77 51.85 54.71 +2.28 51,371 163,172 +2,041
Jul20 190813 52.13 54.50 51.71 54.46 +2.26 5,225 38,907 -57
Aug20 190813 52.52 54.28 52.52 54.23 +2.23 1,375 25,875 -60
Sep20 190813 52.06 54.04 51.85 54.03 +2.19 4,659 50,508 +1,021
Oct20 190813 54.35 54.38 53.79 53.85 +2.17 1,010 30,818 +57
Nov20 190813 53.00 53.70 52.80 53.70 +2.14 828 23,467 +9
Dec20 190813 51.44 53.63 50.96 53.55 +2.09 35,930 162,212 +467
Total Volume and Open Interest 1,609,295 2,058,094 +501
e-miNY Crude Oil(NYM)
Sep19 190813 54.700 57.475 54.200 57.100 +2.175 19,266 1,717 -14
Oct19 190813 54.600 57.400 54.125 57.100 +2.250 754 849 -12
Nov19 190813 54.500 57.050 54.000 56.875 +2.325 51 601 +4
Dec19 190813 53.775 56.675 53.500 56.550 +2.350 80 325 -9
Jan20 190813 53.425 56.300 53.425 56.200 +2.375 7 111 +4
Feb20 190813 55.950 55.950 53.400 55.850 +2.350 0 79 +0
Mar20 190813 55.500 55.550 52.900 55.550 +2.350 0 71 +0
Apr20 190813 55.000 55.250 52.800 55.250 +2.325 4 139 -4
May20 190813 54.975 54.975 52.500 54.975 +2.300 4 142 -4
Jun20 190813 52.425 54.700 52.000 54.700 +2.275 3 20 -1
Total Volume and Open Interest 20,185 4,143 -22
NY Harbor ULSD(NYM)
Sep19 190813 180.48 188.39 179.14 187.73 +7.15 57,830 116,664 -5,884
Oct19 190813 180.92 189.08 179.83 188.45 +7.20 36,407 80,531 +1,380
Nov19 190813 181.67 189.41 180.27 188.80 +7.20 16,956 46,660 +200
Dec19 190813 182.09 189.63 180.52 189.04 +7.16 15,845 59,359 +2,062
Jan20 190813 181.68 189.78 180.83 189.22 +7.13 6,151 40,874 +1,346
Feb20 190813 180.59 189.28 180.47 188.71 +7.08 2,003 19,962 +345
Mar20 190813 180.54 188.03 179.44 187.55 +7.01 1,570 19,144 +293
Apr20 190813 178.89 186.42 178.02 185.98 +6.93 1,032 8,734 +38
May20 190813 178.56 185.16 177.18 184.98 +6.79 613 4,530 +18
Jun20 190813 176.98 184.97 176.67 184.40 +6.64 1,882 21,605 +107
Jul20 190813 177.83 184.96 177.83 184.56 +6.52 284 2,843 -3
Aug20 190813 178.18 184.81 178.18 184.81 +6.42 145 2,451 +35
Sep20 190813 183.77 185.12 182.95 185.12 +6.40 212 2,304 +71
Oct20 190813 183.70 185.37 183.70 185.37 +6.37 193 2,322 +73
Total Volume and Open Interest 142,157 447,987 +201
RBOB Gasoline(NYM)
Sep19 190813 166.36 174.56 165.22 173.64 +7.12 69,070 110,912 -7,874
Oct19 190813 151.73 159.79 150.57 158.95 +7.13 46,154 94,459 +2,414
Nov19 190813 147.96 155.90 147.02 155.06 +6.94 19,274 58,321 +2,763
Dec19 190813 145.78 153.35 144.63 152.57 +6.78 10,132 50,823 -409
Jan20 190813 145.19 152.49 144.06 151.81 +6.70 5,426 36,816 +242
Feb20 190813 144.83 152.76 144.83 152.15 +6.66 1,415 10,404 -31
Mar20 190813 147.15 154.14 145.96 153.51 +6.66 1,647 13,139 +424
Apr20 190813 163.94 171.67 163.60 170.94 +6.75 866 6,404 +204
May20 190813 165.07 172.01 164.30 171.49 +6.68 425 3,545 +60
Jun20 190813 164.64 171.40 163.46 170.70 +6.55 925 8,356 +251
Total Volume and Open Interest 155,738 404,983 -1,923
e-miNY RBOB Gasoline(NYM)
Sep19 190813 173.64 173.64 173.64 173.64 +7.12 0 3 +0
Oct19 190813 158.95 158.95 158.95 158.95 +7.13 0 1 +0
Nov19 190813 155.06 155.06 155.06 155.06 +6.94      
Dec19 190813 152.57 152.57 152.57 152.57 +6.78      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep19 190813 2.106 2.175 2.086 2.147 +0.042 171,907 333,159 -36,690
Oct19 190813 2.119 2.184 2.101 2.159 +0.042 107,730 261,103 +27,075
Nov19 190813 2.199 2.258 2.179 2.232 +0.038 70,009 153,620 +1,712
Dec19 190813 2.387 2.442 2.366 2.417 +0.034 29,362 134,082 +28
Jan20 190813 2.510 2.555 2.487 2.530 +0.026 35,619 118,716 -931
Feb20 190813 2.480 2.529 2.464 2.503 +0.025 11,096 46,158 -32
Mar20 190813 2.414 2.462 2.404 2.438 +0.022 22,269 81,869 +1,226
Apr20 190813 2.260 2.279 2.240 2.264 +0.016 10,659 48,822 -320
May20 190813 2.241 2.262 2.229 2.251 +0.018 4,036 31,027 -129
Jun20 190813 2.277 2.298 2.272 2.290 +0.019 681 12,127 -81
Jul20 190813 2.322 2.339 2.314 2.331 +0.019 843 15,059 -158
Aug20 190813 2.331 2.347 2.320 2.340 +0.019 1,419 17,155 +247
Sep20 190813 2.305 2.333 2.305 2.322 +0.017 818 12,146 +283
Oct20 190813 2.330 2.357 2.330 2.349 +0.016 1,997 27,390 +567
Nov20 190813 2.412 2.418 2.402 2.411 +0.012 594 11,684 +92
Dec20 190813 2.576 2.582 2.566 2.573 +0.011 315 10,829 +54
Total Volume and Open Interest 471,689 1,363,530 -5,861
Brent Crude Oil(ICE)
Oct19 190813 58.47 61.50 58.00 61.30 +2.73 281,803 348,001 -11,155
Nov19 190813 58.24 61.13 57.68 60.92 +2.62 109,884 312,903 +15,633
Dec19 190813 57.91 60.69 57.29 60.48 +2.55 119,370 340,422 +2,101
Jan20 190813 57.65 60.36 57.00 60.15 +2.50 32,648 155,440 +2,925
Feb20 190813 57.50 60.16 56.85 59.97 +2.48 19,318 101,867 +249
Mar20 190813 57.34 60.03 56.84 59.83 +2.44 22,865 92,946 +4,662
Apr20 190813 57.27 59.87 56.73 59.70 +2.42 8,293 44,961 +652
May20 190813 57.15 59.73 56.71 59.56 +2.41 3,963 41,438 -81
Jun20 190813 56.99 59.62 56.47 59.41 +2.39 39,146 166,751 +1,543
Jul20 190813 59.26 59.26 59.26 59.26 +2.36 1,792 67,784 +234
Aug20 190813 59.13 59.13 59.13 59.13 +2.33 1,529 41,924 +213
Sep20 190813 57.42 58.99 57.42 58.99 +2.30 3,068 40,175 -153
Oct20 190813 58.86 58.86 58.86 58.86 +2.28 1,269 22,224 +77
Nov20 190813 58.73 58.73 58.73 58.73 +2.26 776 21,577 -306
Total Volume and Open Interest 694,561 2,304,080 +17,576
Gas Oil(ICE)
Sep19 190813 557.25 582.00 553.25 576.00 +19.00 111,838 183,291 +3,579
Oct19 190813 559.00 583.50 555.25 578.00 +19.25 68,804 154,193 +14,517
Nov19 190813 557.25 580.50 553.00 575.25 +19.00 24,567 95,529 +110
Dec19 190813 554.00 577.00 549.75 571.75 +18.75 45,449 146,774 +3,157
Jan20 190813 552.00 574.50 547.75 569.75 +18.75 15,048 63,240 +1,040
Feb20 190813 549.50 572.50 546.25 567.75 +18.75 5,282 43,267 +294
Mar20 190813 548.25 570.00 544.50 565.75 +18.75 5,693 37,944 +304
Apr20 190813 545.50 567.50 543.25 564.00 +18.50 2,995 22,877 +448
May20 190813 543.00 566.50 543.00 562.50 +18.25 2,296 26,168 -12
Jun20 190813 542.00 564.50 540.25 560.75 +18.00 8,692 69,102 +292
Total Volume and Open Interest 343,341 1,011,984 +803
Ethanol(CBOT)
Sep19 190813 1.303 1.321 1.277 1.288 -0.048 54 557 +2
Oct19 190813 1.330 1.330 1.289 1.293 -0.047 82 91 -35
Nov19 190813 1.307 1.310 1.298 1.298 -0.047 0 9 +0
Dec19 190813 1.319 1.319 1.319 1.319 -0.047 0 20 +0
Jan20 190813 1.319 1.319 1.319 1.319 -0.047      
Feb20 190813 1.319 1.319 1.319 1.319 -0.047      
Mar20 190813 1.319 1.319 1.319 1.319 -0.047      
Apr20 190813 1.332 1.332 1.332 1.332 -0.047      
Total Volume and Open Interest 136 677 -33
WTI Crude Oil(ICE)
Sep19 190813 54.85 57.46 54.18 57.10 +2.17 37,820 59,460 -2,663
Oct19 190813 54.79 57.39 54.11 57.10 +2.25 73,523 83,643 +2,248
Nov19 190813 54.49 57.09 53.82 56.87 +2.33 51,086 45,895 -1,244
Dec19 190813 54.11 56.72 53.48 56.54 +2.35 68,186 120,310 -2,449
Jan20 190813 53.75 56.30 53.32 56.19 +2.36 17,139 21,102 -3,826
Feb20 190813 53.07 55.98 52.81 55.86 +2.37 7,372 16,401 -579
Mar20 190813 53.11 55.62 52.91 55.55 +2.36 6,258 20,562 +1,667
Apr20 190813 53.21 55.29 53.21 55.26 +2.34 887 8,364 +61
May20 190813 52.96 55.00 52.96 54.98 +2.31 801 8,508 -52
Jun20 190813 52.90 54.71 52.90 54.71 +2.28 12,633 64,115 +3,107
Jul20 190813 54.46 54.46 54.46 54.46 +2.26 180 7,271 -14
Aug20 190813 54.23 54.23 54.23 54.23 +2.23 48 7,536 +0
Sep20 190813 54.03 54.03 54.03 54.03 +2.19 68 11,554 +41
Oct20 190813 53.85 53.85 53.85 53.85 +2.17 14 5,942 +8
Nov20 190813 53.70 53.70 53.70 53.70 +2.14 10 5,224 -6
Dec20 190813 51.94 53.55 51.94 53.55 +2.09 6,787 73,125 +22
Total Volume and Open Interest 285,005 645,221 -3,493
US Dollar Index(ICE)
Sep19 190813 97.220 97.690 97.125 97.630 +0.432 15,800 50,007 -3,485
Dec19 190813 96.870 97.250 96.785 97.230 +0.428 97 1,516 -34
Mar20 190813 96.785 96.795 96.785 96.795 +0.427 0 195 +0
Total Volume and Open Interest 15,897 51,895 -3,519
Australian Dollar(CME)
Sep19 190813 67.58 68.26 67.55 68.01 +0.39 81,596 174,790 +388
Dec19 190813 67.74 68.41 67.72 68.18 +0.40 228 1,440 +104
Mar20 190813 67.94 68.50 67.94 68.33 +0.41 16 37 +11
Total Volume and Open Interest 82,202 177,393 +511
British Pound(CME)
Sep19 190813 120.99 121.16 120.60 120.73 -0.24 100,804 272,243 -9,586
Dec19 190813 121.29 121.55 121.01 121.14 -0.23 524 3,359 -84
Mar20 190813 121.54 121.54 121.54 121.54 -0.22 3 369 +0
Total Volume and Open Interest 101,553 278,697 -9,721
Canadian Dollar(CME)
Sep19 190813 75.59 75.90 75.27 75.68 +0.12 76,102 151,422 -2,253
Dec19 190813 75.65 75.94 75.35 75.76 +0.13 215 7,326 +91
Mar20 190813 75.49 75.83 75.48 75.82 +0.13 24 1,132 +7
Jun20 190813 75.90 75.90 75.85 75.85 +0.14 2 286 +2
Total Volume and Open Interest 76,581 161,867 -2,099
Japanese Yen(CME)
Sep19 190813 95.26 95.42 93.71 93.97 -1.27 129,785 152,725 +2,678
Dec19 190813 95.91 95.99 94.30 94.55 -1.26 54 849 +5
Mar20 190813 96.00 96.00 95.19 95.19 -1.25 0 156 +0
Total Volume and Open Interest 130,474 157,274 +2,911
Swiss Franc(CME)
Sep19 190813 103.55 103.84 102.69 102.77 -0.78 22,047 54,317 -78
Dec19 190813 104.43 104.66 103.53 103.60 -0.77 2 82 +0
Mar20 190813 104.45 105.29 104.45 104.45 -0.76 0 30 +0
Total Volume and Open Interest 22,050 54,440 -78
EuroFX(CME)
Sep19 190813 112.46 112.59 112.00 112.05 -0.47 129,361 512,825 -4,747
Dec19 190813 113.21 113.33 112.76 112.80 -0.46 820 7,797 +26
Mar20 190813 113.56 113.81 113.56 113.57 -0.44 3 7,849 -1
Total Volume and Open Interest 131,037 532,816 -5,030
Mexican Peso(CME)
Aug19 190813 515.25 515.75 508.00 515.25 +5.13      
Sep19 190813 506.75 513.75 505.13 512.75 +5.00 34,932 212,697 -2,176
Total Volume and Open Interest 34,947 213,755 -2,177
Brazilian Real(CME)
Sep19 190813 250.55 252.85 248.80 252.05 +1.50 3,505 28,052 +1,334
Oct19 190813 251.80 252.25 248.30 251.55 +1.50 90 175 +28
Nov19 190813 251.20 251.20 247.90 251.05 +1.50 0 6 +0
Dec19 190813 250.55 250.55 250.55 250.55 +1.45 0 2 +0
Total Volume and Open Interest 3,595 28,235 +1,362
30-Year T-Bonds(CBOT)
Sep19 190813 163~070 163~300 162~050 162~300 -0~160 337,935 970,744 -1,079
Dec19 190813 162~100 163~030 161~110 162~040 -0~160 7,170 20,858 +312
Mar20 190813 161~040 161~040 161~040 161~040 -0~160      
Total Volume and Open Interest 345,105 991,602 -767
10-Year T-Notes(CBOT)
Sep19 190813 130~090 130~170 129~170 129~265 -0~175 1,594,152 3,827,976 -27,821
Dec19 190813 130~275 131~035 130~040 130~135 -0~175 13,640 178,516 +5,474
Mar20 190813 130~135 130~135 130~135 130~135 -0~175      
Total Volume and Open Interest 1,607,792 4,006,492 -22,347
5-Year T-Notes(CBOT)
Sep19 190813 119~050 119~096 118~214 118~244 -0~146 744,618 4,383,677 +3,795
Dec19 190813 119~182 119~226 119~016 119~052 -0~150 29,661 298,881 +15,632
Mar20 190813 119~012 119~012 119~012 119~012 -0~150      
Total Volume and Open Interest 774,279 4,682,558 +19,427
2 Year T-Notes(CBOT)
Sep19 190813 107~241 107~256 107~181 107~186 -0~057 473,018 3,630,136 -39,487
Dec19 190813 107~317 108~007 107~252 107~256 -0~063 23,629 306,551 +12,357
Mar20 190813 107~272 107~272 107~272 107~272 -0~063      
Total Volume and Open Interest 496,647 3,936,687 -27,130
Eurodollars(CME)
Sep19 190813 98.000 98.015 97.940 97.945 -0.055 234,007 1,455,684 -11,367
Dec19 190813 98.200 98.210 98.110 98.120 -0.080 267,820 1,850,876 +16,892
Mar20 190813 98.460 98.475 98.355 98.370 -0.095 275,932 1,233,001 +892
Jun20 190813 98.570 98.595 98.460 98.475 -0.105 230,328 1,146,610 -9,518
Sep20 190813 98.655 98.680 98.540 98.555 -0.110 192,873 1,167,807 +1,165
Dec20 190813 98.670 98.695 98.555 98.570 -0.110 181,068 1,167,373 +13,553
Mar21 190813 98.730 98.760 98.610 98.630 -0.110 166,407 779,598 -19,909
Jun21 190813 98.725 98.760 98.610 98.630 -0.110 124,789 829,322 -2,076
Sep21 190813 98.725 98.760 98.610 98.630 -0.110 79,842 566,968 -4,235
Dec21 190813 98.705 98.740 98.590 98.610 -0.110 76,049 599,671 -5,965
Mar22 190813 98.710 98.740 98.590 98.610 -0.110 65,782 486,127 -1,377
Jun22 190813 98.685 98.720 98.570 98.595 -0.105 63,849 330,985 -3,419
Sep22 190813 98.675 98.700 98.560 98.585 -0.095 54,088 348,899 -1,523
Dec22 190813 98.650 98.680 98.540 98.570 -0.090 34,190 228,165 +749
Mar23 190813 98.650 98.675 98.540 98.565 -0.090 33,481 196,624 +712
Jun23 190813 98.625 98.650 98.520 98.550 -0.085 23,406 117,765 +701
Sep23 190813 98.605 98.630 98.500 98.535 -0.075 23,188 97,991 +152
Dec23 190813 98.565 98.595 98.475 98.515 -0.065 19,937 52,088 -505
Total Volume and Open Interest 2,240,065 13,262,035 -27,138
Ultra T-Bond(CBOT)
Sep19 190813 191~09 192~23 190~02 191~06 -0~12 163,341 1,183,806 +3,928
Dec19 190813 193~00 193~15 191~00 192~01 -0~11 7,100 27,658 +4,861
Mar20 190813 192~01 192~01 192~01 192~01 -0~11      
Total Volume and Open Interest 170,441 1,211,464 +8,789
Ultra 10-Yr T-Note(CBOT)
Sep19 190813 142~115 142~235 141~160 141~305 -0~175 216,123 787,665 -10,278
Dec19 190813 142~275 143~080 142~010 142~155 -0~170 125 781 +117
Mar20 190813 142~155 142~155 142~155 142~155 -0~170      
Total Volume and Open Interest 216,248 788,446 -10,161
30 Day Federal Funds(CBOT)
Aug19 190813 97.872 97.875 97.865 97.868 -0.003 40,219 445,762 -1,195
Sep19 190813 98.000 98.010 97.975 97.980 -0.025 20,376 165,784 +390
Oct19 190813 98.210 98.230 98.155 98.160 -0.055 68,492 317,198 -10,766
Nov19 190813 98.385 98.400 98.310 98.315 -0.070 55,154 227,089 -5,088
Dec19 190813 98.480 98.490 98.395 98.395 -0.080 13,523 104,599 -970
Jan20 190813 98.545 98.555 98.445 98.450 -0.090 47,606 203,632 -16,980
Total Volume and Open Interest 332,686 1,860,284 -31,545
Japanese Govt Bonds(SGX)
Sep19 190813 154.75 154.95 154.75 154.91 +0.23 623 19,061 -112
Dec19 190813 154.91 154.91 154.91 154.91 +0.23      
Mar20 190813 154.91 154.91 154.91 154.91 +0.23      
Total Volume and Open Interest 623 19,061 -112
Euro-Buxl(EUREX)
Sep19 190813 219.08 220.72 218.92 220.30 +1.78 49,211 253,498 -10,961
Dec19 190813 218.38 218.90 218.38 218.68 +1.78 1 15,064 +0
Mar20 190813 217.30 217.30 217.30 217.30 +1.78      
Total Volume and Open Interest 49,212 268,562 -10,961
Euro-Bund(EUREX)
Sep19 190813 177.50 177.84 177.31 177.68 +0.24 535,282 1,675,662 -137,695
Dec19 190813 174.84 175.02 174.51 174.87 +0.24 5,213 64,217 +2,641
Mar20 190813 176.82 177.38 176.60 177.38 +0.24 0 6 +0
Total Volume and Open Interest 540,495 1,739,885 -135,054
Euro-Bobl(EUREX)
Sep19 190813 135.76 135.81 135.66 135.77 +0.03 291,056 1,247,693 -40,321
Dec19 190813 136.08 136.13 136.07 136.13 +0.03 551 4,667 +450
Mar20 190813 137.57 137.57 137.57 137.57 +0.03 0 3 +0
Total Volume and Open Interest 291,607 1,252,363 -39,871
Euro-Schatz(EUREX)
Sep19 190813 112.53 112.54 112.50 112.51 -0.01 245,798 1,692,612 -23,681
Dec19 190813 112.59 112.61 112.59 112.60 -0.01 284 8,205 -1,153
Mar20 190813 112.46 112.46 112.46 112.46 -0.01      
Total Volume and Open Interest 246,082 1,700,817 -24,834
3-Mth Euribor(EUREX)
Sep19 190813 100.465 100.470 100.465 100.470 -0.005 0 2,107 +0
Dec19 190813 100.550 100.550 100.550 100.550 -0.005 0 1,847 +0
Mar20 190813 100.590 100.595 100.590 100.595 +0.005 0 762 +0
Total Volume and Open Interest 0 7,913 +0
Long Gilt(LIFFE)
Sep19 190813 134~20 134~22 133~29 134~10 -0~01 156,871 705,447 -5,354
Dec19 190813 133~18 133~18 133~11 133~11 -0~01 34 226 +7
Total Volume and Open Interest 156,905 705,673 -5,347
3-Mth Short Sterling(LIFFE)
Sep19 190813 99.25 99.25 99.24 99.25 unch 44,094 587,694 +13,242
Dec19 190813 99.33 99.33 99.29 99.31 -0.01 54,243 725,651 -7,093
Mar20 190813 99.44 99.44 99.39 99.40 -0.03 84,278 529,019 +1,093
Jun20 190813 99.49 99.50 99.43 99.44 -0.04 65,568 543,926 +9,159
Sep20 190813 99.53 99.54 99.45 99.46 -0.05 53,648 526,567 +4,832
Dec20 190813 99.51 99.53 99.44 99.46 -0.05 69,066 415,205 -5,315
Total Volume and Open Interest 720,282 4,357,560 +12,972
3-Mth Euribor(LIFFE)
Sep19 190813 100.475 100.475 100.465 100.470 -0.005 43,838 472,315 -4,499
Dec19 190813 100.555 100.555 100.545 100.550 -0.005 32,296 572,296 -8,209
Mar20 190813 100.595 100.600 100.585 100.590 -0.005 24,020 406,186 +1,482
Total Volume and Open Interest 435,475 4,282,815 -17,411
3-Mth Aus T-Bills(SFE)
Sep19 190813 99.03 99.05 99.03 99.04 unch 31,947 183,353 -2,271
Dec19 190813 99.19 99.22 99.19 99.21 +0.01 38,928 345,861 +1,148
Mar20 190813 99.32 99.35 99.32 99.34 +0.01 26,197 270,493 +5,825
Jun20 190813 99.36 99.39 99.36 99.37 unch 13,672 251,166 -2,798
Sep20 190813 99.37 99.39 99.36 99.38 +0.01 10,568 176,204 +1,282
Dec20 190813 99.34 99.36 99.33 99.35 +0.01 7,436 122,280 -1,826
Mar21 190813 99.33 99.36 99.32 99.35 +0.02 4,920 73,569 +1,251
Jun21 190813 99.32 99.35 99.31 99.34 +0.02 2,762 39,602 -364
Sep21 190813 99.32 99.32 99.32 99.32 +0.02 114 2,937 -35
Dec21 190813 99.30 99.30 99.30 99.30 +0.02 7 3,097 +5
Total Volume and Open Interest 136,573 1,470,396 +2,195
10-Year Aus T-Bonds(SFE)
Sep19 190813 99.04 99.09 99.03 99.07 +0.03 175,751 1,350,141 -7,837
Dec19 190813 99.07 99.07 99.07 99.07 +0.02 0 185 +0
Total Volume and Open Interest 175,751 1,350,326 -7,837
3-Year Aus T-Bonds(SFE)
Sep19 190813 99.35 99.38 99.33 99.36 +0.01 179,557 1,309,198 -20,324
Dec19 190813 99.39 99.39 99.39 99.39 unch      
Total Volume and Open Interest 179,557 1,309,198 -20,324
Gold(CMX)
Aug19 190813 1510.4 1531.4 1483.7 1502.2 -3.1 74 2,385 -33
Oct19 190813 1515.4 1539.5 1483.0 1507.9 -3.0 12,556 46,565 +911
Dec19 190813 1522.3 1546.1 1488.9 1514.1 -3.1 332,605 451,620 -4,589
Feb20 190813 1529.5 1550.4 1495.6 1520.2 -3.0 3,888 47,573 -1,294
Apr20 190813 1533.7 1556.0 1500.4 1525.2 -2.9 3,288 21,268 +459
Jun20 190813 1541.8 1559.1 1506.6 1529.3 -2.7 548 18,567 +300
Aug20 190813 1548.5 1548.5 1531.2 1533.5 -2.4 49 2,353 +0
Oct20 190813 1559.3 1565.7 1537.2 1537.2 -2.3 4 146 +1
Dec20 190813 1556.2 1571.7 1523.1 1540.7 -2.3 85 2,627 -25
Feb21 190813 1544.4 1544.4 1544.4 1544.4 -2.3 0 27 +0
Apr21 190813 1547.7 1547.7 1547.7 1547.7 -2.3      
Jun21 190813 1573.9 1573.9 1550.9 1550.9 -2.3 2 721 +0
Total Volume and Open Interest 355,878 598,150 -4,273
Silver(CMX)
Sep19 190813 1706.0 1749.0 1651.0 1698.5 -8.6 98,618 132,497 -9,943
Dec19 190813 1720.0 1762.5 1665.0 1712.5 -8.3 16,575 72,032 +4,797
Mar20 190813 1739.5 1773.0 1677.5 1724.6 -7.7 1,637 23,221 -11
May20 190813 1761.0 1779.0 1686.5 1730.4 -7.8 581 4,492 -98
Jul20 190813 1755.0 1780.0 1714.0 1735.4 -7.7 289 3,907 +127
Sep20 190813 1723.0 1740.4 1723.0 1740.4 -7.7 170 344 -170
Dec20 190813 1788.0 1797.5 1711.0 1747.9 -7.7 249 799 +31
Total Volume and Open Interest 118,246 237,790 -5,316
Platinum(NYMEX)
Oct19 190813 860.8 870.2 839.7 859.7 -4.0 13,602 70,854 +286
Jan20 190813 866.5 875.0 845.0 865.0 -4.0 182 4,506 +75
Apr20 190813 874.5 878.2 851.0 869.7 -4.0 19 807 +19
Jul20 190813 864.0 874.8 864.0 874.8 -4.0 0 22 +0
Total Volume and Open Interest 13,807 76,231 +376
Palladium(NYMEX)
Sep19 190813 1422.50 1455.60 1412.00 1451.50 +20.70 2,610 17,612 -539
Dec19 190813 1421.90 1457.20 1415.00 1453.20 +20.60 475 5,012 +228
Mar20 190813 1449.50 1451.70 1449.50 1451.70 +20.60 9 368 +7
Total Volume and Open Interest 3,094 22,995 -304
Copper(CMX)
Sep19 190813 258.20 264.15 256.70 263.00 +4.50 63,943 141,605 -6,868
Dec19 190813 258.85 265.00 257.55 263.80 +4.50 17,408 99,263 +6,229
Mar20 190813 259.85 265.75 258.60 264.70 +4.45 5,384 30,058 -1,344
May20 190813 260.70 265.80 259.40 265.50 +4.40 1,982 10,906 +1,064
Jul20 190813 263.80 267.40 260.85 266.35 +4.35 226 1,095 +53
Total Volume and Open Interest 90,317 296,270 -1,161
E-mini DJIA Index(CBOT)
Sep19 190813 25872 26408 25750 26314 +447 260,221 93,940 -298
Dec19 190813 25865 26369 25730 26289 +448 149 757 +4
Mar20 190813 26266 26266 25699 26236 +457 2 6 +2
Jun20 190813 26197 26197 26197 26197 +456      
Total Volume and Open Interest 260,372 94,703 -292
S & P 500(CME)
Sep19 190813 2882.10 2943.00 2867.30 2932.00 +51.70 2,935 29,896 +779
Dec19 190813 2935.00 2935.00 2932.80 2932.80 +52.30 0 8 +0
Mar20 190813 2934.30 2934.30 2934.30 2934.30 +53.20      
Jun20 190813 2934.90 2934.90 2934.90 2934.90 +51.10      
Total Volume and Open Interest 2,935 29,904 +779
S & P 500 E-Mini(CME)
Sep19 190813 2882.25 2944.25 2866.75 2932.00 +51.75 2,026,304 2,459,531 -22,818
Dec19 190813 2883.00 2945.00 2867.00 2932.75 +52.25 8,980 67,082 +2,277
Mar20 190813 2889.00 2944.50 2869.00 2934.25 +53.25 152 7,984 +10
Jun20 190813 2930.00 2935.00 2930.00 2935.00 +51.25 0 1,907 +0
Total Volume and Open Interest 2,035,436 2,536,507 -20,531
NASDAQ 100 E-Mini(CME)
Sep19 190813 7570.25 7789.50 7514.00 7748.00 +181.25 619,044 195,531 -4,068
Dec19 190813 7585.00 7805.75 7534.00 7766.00 +182.50 1,387 2,051 +96
Mar20 190813 7611.00 7814.75 7561.00 7784.50 +179.75 2 53 +1
Total Volume and Open Interest 620,433 197,647 -3,971
S&P Midcap 400(CME) e-Mini
Sep19 190813 1872.80 1912.60 1862.70 1894.50 +21.90 12,996 69,879 -394
Dec19 190813 1898.20 1909.20 1867.70 1898.20 +21.60 0 114 +0
Mar20 190813 1901.80 1905.40 1901.80 1901.80 +20.50      
Total Volume and Open Interest 12,996 69,993 -394
Volatility Index(CBOE)
Aug19 190813 20.70 21.19 18.10 18.13 -2.65 112,225 102,825 -6,765
Sep19 190813 19.80 20.15 18.42 18.48 -1.50 92,884 162,849 +2,135
Oct19 190813 19.30 19.62 18.30 18.35 -1.13 27,149 35,703 -2,404
Nov19 190813 18.85 19.07 18.02 18.13 -0.80 12,032 33,788 -778
Total Volume and Open Interest 256,905 396,337 -6,740
S & P 600(CME)
Sep19 190813 930.00 930.00 930.00 930.00 +9.20 0 941 +0
Dec19 190813 930.60 930.60 930.60 930.60 +9.20      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190813 1494.40 1525.90 1484.30 1513.70 +20.60 151,344 447,936 -6,763
Dec19 190813 1496.00 1526.70 1485.70 1515.20 +20.90 26 715 -8
Mar20 190813 1514.10 1514.10 1514.10 1514.10 +20.00      
Total Volume and Open Interest 151,370 448,651 -6,771
Nikkei 225(CME)
Sep19 190813 20285 20760 20215 20725 +445 10,356 26,005 -356
Dec19 190813 20295 20615 20085 20585 +440 255 1,860 +255
Total Volume and Open Interest 10,611 27,865 -101
Nikkei 225(SGX)
Sep19 190813 20525 20575 20215 20310 -210 86,188 147,303 -1,202
Dec19 190813 20215 20215 20150 20150 -210 705 5,485 +635
Mar20 190813 20105 20105 20105 20105 -210 0 401 +0
Total Volume and Open Interest 86,928 176,120 -10,813
Nikkei 225 Mini(JPX)
Sep19 190813 20630 20680 20310 20350 -300 1,548,515 530,764 +14,125
Dec19 190813 20455 20500 20130 20180 -300 49,991 22,908 +456
Mar20 190813 20375 20400 20060 20100 -300 869 2,832 +57
Total Volume and Open Interest 1,702,239 687,395 +56,054
Nikkei 225(JPX)
Sep19 190813 20630 20680 20310 20350 -300 96,987 260,320 +3,627
Dec19 190813 20450 20500 20130 20180 -300 1,220 45,061 +1,529
Mar20 190813 20090 20100 20090 20100 -300 8 11,380 +501
Total Volume and Open Interest 98,226 389,500 +6,234
Nikkei 225(CME) Yen
Sep19 190813 20285 20755 20210 20720 +455 47,532 54,294 -3,481
Dec19 190813 20055 20555 20055 20545 +460 253 2,008 +252
Mar20 190813 20635 20635 20635 20635 +470      
Total Volume and Open Interest 47,785 56,302 -3,229
Nikkei 225(CME) e-Mini Yen
Sep19 190813 20380 20730 20240 20720 +450      
Dec19 190813 20550 20550 20550 20550 +460      
Mar20 190813 20640 20640 20640 20640 +470      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190813 5307.5 5405.0 5267.0 5362.5 +53.5 87,652 309,389 -10,750
Sep19 190813 5308.5 5402.0 5264.5 5359.5 +54.0 3,033 26,978 +753
Oct19 190813 5351.0 5351.0 5351.0 5351.0 +53.5      
Total Volume and Open Interest 90,685 401,985 -9,997
Hang Seng Index(HKFE)
Aug19 190813 25548 25548 25163 25211 -349 175,141 114,471 -502
Sep19 190813 25411 25454 25090 25130 -357 715 18,067 +98
Total Volume and Open Interest 176,042 145,316 -433
DAX(EUREX)
Sep19 190813 11640.5 11833.5 11529.0 11760.0 +79.5 108,164 114,677 -2,074
Dec19 190813 11620.0 11795.0 11524.0 11741.0 +79.5 20 2,099 -3
Mar20 190813 11690.0 11726.0 11690.0 11726.0 +78.5 0 61 +0
Total Volume and Open Interest 108,184 116,837 -2,077
Mini-DAX(EUREX)
Sep19 190813 11638.0 11833.0 11528.0 11760.0 +79.5 57,217 18,157 +1,462
Dec19 190813 11657.0 11804.0 11518.0 11741.0 +79.5 57 405 +30
Mar20 190813 11590.0 11735.0 11590.0 11726.0 +78.5 0 7 -3
Total Volume and Open Interest 57,274 18,569 +1,489
DJ EuroSTOXX 50(EUREX)
Sep19 190813 3316 3381 3294 3359 +34 1,028,319 3,857,120 -60,615
Dec19 190813 3307 3361 3278 3342 +34 163 323,537 -68
Mar20 190813 3312 3331 3312 3326 +34 1 46,774 +1
Total Volume and Open Interest 1,028,483 4,259,928 -60,682
Swiss Market Index(EUREX)
Sep19 190813 9707 9812 9621 9761 +29 45,281 187,421 -1,203
Dec19 190813 9678 9776 9605 9736 +29 15 1,137 +10
Mar20 190813 9650 9650 9624 9624 +28 0 82 +0
Total Volume and Open Interest 45,296 188,640 -1,193
FT-SE 100(EURONEXT)
Sep19 190813 7183.00 7246.00 7129.00 7220.00 +20.00 108,603 789,273 -1,778
Dec19 190813 7146.50 7180.00 7094.00 7180.00 +19.00 2 4,587 +0
Mar20 190813 7108.50 7108.50 7108.50 7108.50 +19.50 0 1 +0
Total Volume and Open Interest 108,605 793,861 -1,778
SPI 200(SFE)
Sep19 190813 6536.0 6538.0 6471.0 6492.0 -40.0 47,771 408,417 -5,070
Dec19 190813 6472.0 6472.0 6472.0 6472.0 -40.0 2,278 7,265 +2,179
Mar20 190813 6402.0 6402.0 6402.0 6402.0 -40.0 0 111 +0
Total Volume and Open Interest 50,049 418,342 -2,891
FTSE MIB(ISE)
Sep19 190813 20185.00 20620.00 20055.00 20533.00 +251.00 36,026 119,700 +1,093
Dec19 190813 20050.00 20465.00 19920.00 20393.00 +251.00 213 869 +173
Mar20 190813 20281.00 20281.00 20281.00 20281.00 +251.00 5 26 +5
Total Volume and Open Interest 36,244 120,603 +1,271
KOSPI 200(KFE)
Sep19 190813 252.40 252.60 252.05 252.05 -3.40 196,696 345,395 -1,168
Dec19 190813 252.50 252.50 252.15 252.40 -3.15 749 58,134 +7
Mar20 190813 251.20 251.20 250.00 250.45 -1.75 19 3,228 +10
Total Volume and Open Interest 197,473 438,138 -551
GSCI(CME)
Aug19 190813 396.60 407.75 395.35 406.25 +9.30 2,224 5,812 -2,219
Sep19 190813 394.75 406.75 394.65 405.60 +9.35 2,244 7,242 +2,243
Oct19 190813 397.70 404.45 397.70 397.70 +9.35      
Total Volume and Open Interest 4,468 13,054 +24
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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