Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 14, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug19 190814 869.50 869.50 861.00 861.00 -11.00 324 218 -800
Sep19 190814 877.00 880.75 864.50 865.50 -10.75 29,827 66,867 -4,521
Nov19 190814 889.75 893.50 877.25 878.00 -11.00 122,054 335,018 -3,215
Jan20 190814 903.00 906.50 890.50 891.50 -10.50 29,243 87,697 +940
Mar20 190814 915.00 918.25 902.75 903.75 -10.25 16,374 62,352 +845
May20 190814 926.25 929.25 914.00 915.00 -10.25 7,438 23,238 +1,077
Jul20 190814 935.75 940.00 925.00 925.75 -10.00 8,185 25,667 -108
Aug20 190814 931.00 940.00 928.50 929.50 -10.00 955 2,183 +81
Sep20 190814 930.25 941.75 929.75 930.25 -10.25 968 943 +37
Nov20 190814 946.00 949.25 934.75 935.25 -10.75 4,625 14,835 +93
Jan21 190814 955.00 955.75 942.75 943.25 -11.50 101 272 -5
Mar21 190814 948.75 948.75 948.75 948.75 -11.50 6 66 +3
May21 190814 959.25 966.00 955.00 955.00 -11.75 3 39 +1
Jul21 190814 962.75 962.75 962.75 962.75 -11.50 5 48 +0
Total Volume and Open Interest 220,114 619,703 -5,568
Soybean Meal(CBOT)
Aug19 190814 293.00 293.00 293.00 293.00 -4.80 315 237 -188
Sep19 190814 299.30 300.80 294.00 294.60 -4.60 20,298 64,401 +183
Oct19 190814 301.10 302.50 295.80 296.40 -4.50 9,380 38,924 +1,665
Dec19 190814 304.70 306.30 299.20 299.90 -4.70 52,086 198,606 +452
Jan20 190814 306.50 307.80 300.90 301.50 -4.60 10,995 43,238 -221
Mar20 190814 309.90 311.10 304.20 304.80 -4.60 9,129 51,197 +624
May20 190814 313.90 315.00 308.10 308.70 -4.70 5,432 17,253 +755
Jul20 190814 318.00 318.80 312.30 312.80 -4.70 6,177 16,592 +1,171
Aug20 190814 320.00 320.40 314.10 314.50 -4.80 1,038 4,857 +182
Sep20 190814 321.20 321.70 315.50 316.00 -4.80 426 3,487 +176
Total Volume and Open Interest 116,546 449,099 +5,137
Soybean Oil(CBOT)
Aug19 190814 29.10 29.10 29.10 29.10 -0.07 29 75 -98
Sep19 190814 29.31 29.39 29.07 29.17 unch 19,543 53,845 -36
Oct19 190814 29.36 29.52 29.20 29.29 unch 6,752 29,136 +879
Dec19 190814 29.66 29.78 29.45 29.55 +0.01 80,598 215,757 -2,426
Jan20 190814 29.87 30.00 29.69 29.79 +0.02 13,595 56,575 -684
Mar20 190814 30.13 30.28 29.97 30.06 +0.01 10,218 61,675 +3,109
May20 190814 30.43 30.57 30.27 30.34 -0.02 3,331 21,242 +597
Jul20 190814 30.70 30.84 30.54 30.63 +0.01 4,294 13,190 +634
Aug20 190814 30.76 30.88 30.66 30.71 unch 130 2,378 -9
Sep20 190814 30.82 30.94 30.69 30.77 unch 205 2,388 -2
Total Volume and Open Interest 140,256 464,707 +1,830
Canola(WCE)
Nov19 190814 448.6 454.0 448.5 450.2 +1.3 12,005 112,750 -448
Jan20 190814 458.2 461.5 457.6 457.8 +0.6 3,278 32,990 +455
Mar20 190814 465.7 468.5 464.3 464.4 -0.2 1,726 5,785 +976
May20 190814 472.0 474.4 470.2 470.2 -0.6 405 2,068 +159
Jul20 190814 477.9 480.1 475.8 475.8 -0.8 145 2,471 +63
Total Volume and Open Interest 17,615 157,280 +1,256
Corn(CBOT)
Sep19 190814 366.25 370.50 358.50 359.00 -7.00 248,125 402,997 -17,472
Dec19 190814 377.00 381.00 370.00 370.25 -6.25 387,022 779,562 -4,268
Mar20 190814 390.75 394.25 383.25 383.25 -6.75 99,962 248,133 +2,304
May20 190814 399.25 402.25 390.75 391.00 -7.75 31,922 68,016 +4,718
Jul20 190814 405.25 407.75 397.25 397.50 -7.00 65,345 125,186 +5,911
Sep20 190814 404.50 408.00 398.25 398.75 -6.50 11,348 31,752 +271
Dec20 190814 408.00 411.00 402.50 402.75 -5.25 65,783 105,255 +4,187
Mar21 190814 419.00 420.25 412.25 412.25 -5.00 1,206 3,943 +88
May21 190814 420.75 420.75 417.75 417.75 -5.25 114 675 +12
Jul21 190814 428.50 428.50 421.00 421.25 -4.50 312 2,109 +120
Total Volume and Open Interest 911,770 1,772,087 -4,058
Wheat(CBOT)
Sep19 190814 474.75 480.00 471.25 473.75 +1.75 101,997 107,820 -12,324
Dec19 190814 478.50 483.50 475.75 478.25 +2.50 77,236 153,360 +10,102
Mar20 190814 486.00 490.50 482.50 484.00 +0.75 21,504 60,658 +2,114
May20 190814 492.00 496.50 488.75 489.25 unch 5,898 14,902 +316
Jul20 190814 497.75 501.25 493.25 493.75 -0.75 7,032 27,857 +881
Sep20 190814 504.50 509.00 501.25 501.75 -0.75 902 4,956 +481
Total Volume and Open Interest 215,010 378,115 +1,713
Wheat(KCBT)
Sep19 190814 383.75 390.00 380.75 384.75 +1.25 51,207 93,967 -10,820
Dec19 190814 399.75 406.50 397.50 400.75 +0.25 47,119 117,470 +9,993
Mar20 190814 418.25 422.00 413.75 416.50 -0.50 12,182 43,552 +2,393
May20 190814 428.00 432.25 424.75 427.00 -0.75 4,239 13,508 +661
Jul20 190814 438.75 442.25 435.00 437.00 -1.00 4,429 10,377 +4
Sep20 190814 455.00 456.00 449.50 451.25 -1.00 2,320 3,180 +42
Dec20 190814 475.00 477.25 470.00 471.50 -1.25 1,662 3,320 +868
Total Volume and Open Interest 123,158 285,559 +3,141
Wheat(MGE)
Sep19 190814 503.00 508.00 503.00 505.50 +2.25 6,334 25,371 -272
Dec19 190814 518.25 520.75 516.75 517.50 +1.00 8,464 26,980 +2,077
Mar20 190814 533.50 536.50 532.25 532.75 +1.00 4,837 8,704 +1,189
May20 190814 545.50 545.50 543.00 543.00 +0.50 1,890 3,550 +101
Jul20 190814 555.00 555.75 553.25 553.25 +0.75 2,812 2,103 +810
Sep20 190814 564.00 564.00 562.00 562.75 +0.25 1,792 2,082 +644
Total Volume and Open Interest 26,628 69,532 +4,916
Oats(CBOT)
Sep19 190814 270.75 280.75 270.00 276.75 +5.00 110 463 -20
Dec19 190814 266.50 274.25 265.75 271.75 +5.75 689 3,632 -152
Mar20 190814 271.50 278.00 270.50 275.75 +5.50 59 255 +24
May20 190814 275.25 275.25 275.25 275.25 +5.25 7 7 +3
Total Volume and Open Interest 869 4,359 -143
Rough Rice(CBOT)
Sep19 190814 11.55 11.65 11.48 11.50 +0.05 634 3,997 -183
Nov19 190814 11.84 11.94 11.77 11.78 +0.03 350 3,939 +199
Jan20 190814 11.94 11.94 11.94 11.94 +0.02 0 34 +0
Mar20 190814 12.06 12.06 12.06 12.06 unch 1 33 +0
Total Volume and Open Interest 985 8,003 +16
Live Cattle(CME)
Aug19 190814 100.000 101.150 99.750 100.200 -0.350 2,480 11,606 -883
Oct19 190814 99.250 100.600 98.400 98.500 -0.750 13,802 150,076 -527
Dec19 190814 104.430 105.885 104.330 104.550 +0.600 13,115 66,613 +102
Feb20 190814 109.385 110.885 109.230 109.580 +1.380 11,407 48,534 +172
Apr20 190814 111.450 113.180 111.400 111.900 +1.720 7,617 20,521 +1,005
Jun20 190814 104.730 106.385 104.680 105.385 +1.985 2,737 12,344 +113
Total Volume and Open Interest 52,406 313,861 +221
Feeder Cattle(CME)
Aug19 190814 129.685 134.485 129.685 134.485 +6.755 866 4,877 -204
Sep19 190814 128.535 133.950 128.500 132.825 +5.625 2,381 12,348 -318
Oct19 190814 128.785 134.300 128.785 133.380 +5.830 2,341 13,497 +432
Nov19 190814 129.900 134.750 129.880 133.400 +5.215 1,860 6,463 +262
Jan20 190814 128.130 133.000 128.130 131.750 +4.715 1,683 7,318 +303
Mar20 190814 128.200 132.300 128.200 131.100 +4.620 742 2,761 +114
Apr20 190814 130.285 133.600 130.250 131.900 +4.150 178 569 +37
Total Volume and Open Interest 10,128 47,997 +643
Lean Hogs(CME)
Aug19 190814 79.035 79.430 79.035 79.400 +0.400 3,136 11,330 -184
Oct19 190814 64.850 67.285 64.600 66.785 +2.205 26,057 98,281 -1,063
Dec19 190814 63.250 65.330 62.535 64.785 +1.750 13,767 57,253 -366
Feb20 190814 70.200 71.980 69.550 71.300 +1.320 9,354 46,215 +226
Apr20 190814 75.535 77.300 74.980 76.250 +0.820 4,610 31,051 +888
May20 190814 82.250 82.950 81.580 82.400 +0.700 39 642 +6
Jun20 190814 84.750 86.550 84.050 85.230 +0.445 1,806 14,840 +64
Jul20 190814 85.230 86.535 85.150 85.550 +0.600 343 3,805 +102
Total Volume and Open Interest 59,367 268,698 -306
Class III Milk(CME)
Aug19 190814 17.60 17.64 17.56 17.64 +0.04 182 2,914 -40
Sep19 190814 17.73 17.82 17.64 17.80 +0.07 352 3,457 +36
Oct19 190814 17.69 17.81 17.67 17.78 +0.06 210 2,560 -11
Nov19 190814 17.35 17.46 17.34 17.45 +0.06 126 2,277 +19
Dec19 190814 16.96 17.06 16.94 17.04 +0.05 93 2,043 -1
Jan20 190814 16.57 16.65 16.55 16.62 unch 24 932 +7
Feb20 190814 16.50 16.53 16.48 16.53 +0.01 19 789 +5
Mar20 190814 16.51 16.54 16.51 16.52 -0.01 13 784 +7
Apr20 190814 16.62 16.63 16.62 16.62 +0.01 33 561 +24
May20 190814 16.71 16.71 16.69 16.69 +0.02 12 596 -7
Jun20 190814 16.77 16.85 16.77 16.78 -0.01 4 632 +0
Jul20 190814 16.96 16.99 16.96 16.98 +0.02 0 209 +0
Aug20 190814 17.02 17.13 17.02 17.13 unch 0 192 +0
Total Volume and Open Interest 1,068 18,505 +39
Cocoa(ICE)
Sep19 190814 2156 2169 2134 2143 -10 11,903 26,180 -5,344
Dec19 190814 2200 2226 2191 2204 -2 25,927 99,863 +3,681
Mar20 190814 2232 2253 2221 2231 -4 9,708 60,614 +1,987
May20 190814 2245 2269 2235 2244 -7 2,208 28,059 +41
Jul20 190814 2259 2279 2246 2254 -6 848 11,851 +223
Sep20 190814 2261 2281 2249 2257 -5 590 8,322 -66
Dec20 190814 2247 2268 2237 2247 unch 176 21,545 +101
Total Volume and Open Interest 51,461 264,128 +637
Coffee "C"(ICE)
Sep19 190814 95.85 96.40 94.00 94.45 -1.90 40,125 50,755 -15,947
Dec19 190814 99.05 99.90 97.30 97.90 -1.80 45,844 101,735 +9,711
Mar20 190814 102.75 103.40 100.95 101.50 -1.80 12,090 52,517 +2,663
May20 190814 104.95 105.70 103.25 103.80 -1.85 5,150 27,706 +903
Jul20 190814 107.35 107.80 105.45 106.00 -1.85 2,624 10,233 +361
Sep20 190814 109.40 109.80 107.50 108.05 -1.85 1,939 7,576 +81
Total Volume and Open Interest 111,088 268,147 -1,430
Orange Juice(ICE)
Sep19 190814 98.95 100.10 98.45 98.80 unch 833 12,524 -214
Nov19 190814 102.00 102.60 101.40 101.70 -0.10 300 4,515 +183
Jan20 190814 104.35 104.65 103.85 103.95 -0.10 61 1,062 +24
Mar20 190814 107.30 107.30 106.90 106.95 -0.10 20 520 +10
May20 190814 110.60 110.60 110.15 110.15 -0.10 12 472 +0
Jul20 190814 113.80 113.80 113.35 113.35 unch 15 242 +3
Total Volume and Open Interest 1,257 19,552 +10
Sugar #11(ICE)
Oct19 190814 11.72 11.81 11.57 11.61 -0.11 69,492 533,195 -2,862
Mar20 190814 12.77 12.85 12.62 12.64 -0.13 43,696 281,332 +1,506
May20 190814 12.91 13.01 12.78 12.80 -0.13 20,948 93,407 +2,565
Jul20 190814 13.02 13.14 12.90 12.93 -0.12 12,522 55,767 +2,529
Oct20 190814 13.28 13.35 13.09 13.12 -0.12 5,805 42,477 +664
Mar21 190814 13.81 13.84 13.64 13.64 -0.12 2,357 25,617 +1,216
May21 190814 13.84 13.84 13.66 13.66 -0.11 318 4,377 +154
Jul21 190814 13.87 13.87 13.68 13.68 -0.10 27 3,823 -13
Total Volume and Open Interest 155,191 1,042,093 +5,762
London Cocoa(LCE)
Sep19 190814 1688 1690 1667 1668 -16 6,549 53,510 -3,335
Dec19 190814 1742 1750 1727 1730 -12 10,636 83,630 +1,423
Mar20 190814 1764 1766 1747 1752 -10 4,366 64,305 -388
May20 190814 1774 1775 1753 1759 -11 2,569 34,070 +514
Jul20 190814 1778 1779 1759 1765 -10 1,343 23,617 +222
Sep20 190814 1772 1775 1754 1761 -12 653 21,324 +115
Dec20 190814 1752 1754 1733 1740 -9 481 20,867 +156
Total Volume and Open Interest 27,007 310,142 -1,059
London Sugar(LCE)
Oct19 190814 317.80 319.20 313.40 314.70 -2.50 5,687 47,922 -1,056
Dec19 190814 327.00 328.20 322.90 323.80 -2.80 2,898 32,076 +765
Mar20 190814 338.70 339.50 334.30 334.80 -3.60 1,257 19,285 +578
May20 190814 346.20 346.60 341.30 341.70 -4.10 252 5,570 +43
Aug20 190814 354.80 354.90 349.80 350.00 -4.10 201 3,046 +53
Total Volume and Open Interest 10,425 109,514 +400
Cotton(ICE)
Oct19 190814 59.38 59.68 59.15 59.61 +0.27 52 266 -3
Dec19 190814 59.46 59.87 58.94 59.57 +0.16 16,361 143,204 +1,277
Mar20 190814 60.10 60.41 59.63 60.24 +0.19 4,013 41,396 +105
May20 190814 60.87 61.25 60.58 61.11 +0.10 925 7,112 +367
Jul20 190814 62.02 62.37 61.75 62.19 -0.04 424 7,158 +137
Oct20 190814 62.74 62.74 62.74 62.74 -0.04      
Total Volume and Open Interest 22,150 214,487 +2,087
Lumber(CME)
Sep19 190814 349.9 351.3 344.6 348.1 -6.1 213 1,897 -5
Nov19 190814 347.7 348.0 341.9 344.1 -6.7 93 859 +14
Jan20 190814 354.0 354.0 348.0 349.3 -9.7 12 42 +5
Mar20 190814 353.1 353.1 353.1 353.1 -9.0 0 2 +0
Total Volume and Open Interest 318 2,801 +14
Crude Oil(NYM)
Sep19 190814 56.74 56.85 53.97 55.23 -1.87 611,027 227,125 -39,746
Oct19 190814 56.73 56.84 54.00 55.25 -1.85 270,688 272,642 +25,172
Nov19 190814 56.48 56.58 53.80 54.99 -1.88 133,214 198,101 +7,188
Dec19 190814 56.13 56.27 53.50 54.66 -1.88 131,153 258,549 -1,999
Jan20 190814 55.77 55.77 53.22 54.33 -1.86 46,804 128,501 +490
Feb20 190814 55.53 55.53 53.00 54.03 -1.83 29,732 56,286 +90
Mar20 190814 55.31 55.31 52.72 53.78 -1.77 37,464 75,950 +4,991
Apr20 190814 54.63 54.74 52.51 53.55 -1.71 12,112 41,016 -654
May20 190814 54.51 54.55 52.44 53.31 -1.67 8,576 42,492 -826
Jun20 190814 54.37 54.54 52.10 53.09 -1.62 33,808 163,156 -16
Jul20 190814 53.45 53.45 52.15 52.88 -1.58 3,828 38,281 -626
Aug20 190814 52.65 52.72 51.93 52.68 -1.55 1,743 25,996 +121
Sep20 190814 53.32 53.32 52.08 52.50 -1.53 4,552 51,604 +1,096
Oct20 190814 51.86 52.35 51.86 52.35 -1.50 870 31,008 +190
Nov20 190814 52.22 52.22 51.82 52.22 -1.48 799 23,544 +77
Dec20 190814 53.34 53.44 51.21 52.11 -1.44 29,699 162,010 -202
Total Volume and Open Interest 1,368,891 2,053,528 -4,566
e-miNY Crude Oil(NYM)
Sep19 190814 56.700 56.875 53.975 55.225 -1.875 14,982 1,836 +119
Oct19 190814 56.625 56.825 54.025 55.250 -1.850 672 826 -23
Nov19 190814 56.500 56.500 54.000 55.000 -1.875 50 598 -3
Dec19 190814 56.025 56.125 53.600 54.650 -1.900 38 330 +5
Jan20 190814 54.150 54.350 53.500 54.325 -1.875 7 111 +0
Feb20 190814 55.125 55.125 53.300 54.025 -1.825 0 79 +0
Mar20 190814 53.650 53.775 53.000 53.775 -1.775 4 71 +0
Apr20 190814 54.725 54.725 53.500 53.550 -1.700 5 134 -5
May20 190814 53.300 53.300 53.200 53.300 -1.675 4 138 -4
Jun20 190814 54.200 54.200 52.150 53.100 -1.600 3 21 +1
Total Volume and Open Interest 15,778 4,222 +79
NY Harbor ULSD(NYM)
Sep19 190814 187.24 187.50 180.91 184.37 -3.36 48,588 113,116 -3,548
Oct19 190814 188.02 188.22 181.65 185.14 -3.31 28,424 83,551 +3,020
Nov19 190814 188.21 188.36 182.08 185.53 -3.27 17,457 47,604 +944
Dec19 190814 188.52 188.61 182.30 185.73 -3.31 12,863 60,191 +832
Jan20 190814 187.88 188.72 182.48 185.85 -3.37 6,094 41,441 +567
Feb20 190814 187.30 188.21 182.03 185.35 -3.36 3,149 20,224 +262
Mar20 190814 185.78 185.86 180.86 184.20 -3.35 2,148 19,487 +343
Apr20 190814 182.99 183.16 179.41 182.65 -3.33 974 8,774 +40
May20 190814 180.72 181.71 178.84 181.71 -3.27 647 4,482 -48
Jun20 190814 181.92 181.92 178.04 181.20 -3.20 1,322 21,980 +375
Jul20 190814 180.88 181.45 178.97 181.43 -3.13 218 2,851 +8
Aug20 190814 181.14 181.75 179.33 181.72 -3.09 148 2,517 +66
Sep20 190814 182.01 182.03 181.36 182.03 -3.09 92 2,299 -5
Oct20 190814 182.22 182.29 181.82 182.29 -3.08 56 2,337 +15
Total Volume and Open Interest 122,532 450,890 +2,903
RBOB Gasoline(NYM)
Sep19 190814 172.45 172.84 165.07 167.58 -6.06 56,640 104,148 -6,764
Oct19 190814 157.91 158.14 151.21 154.02 -4.93 41,917 99,884 +5,425
Nov19 190814 153.84 154.28 147.70 150.56 -4.50 23,106 59,877 +1,556
Dec19 190814 151.50 151.73 145.32 148.08 -4.49 12,196 51,096 +273
Jan20 190814 150.74 150.74 144.65 147.34 -4.47 6,371 36,791 -25
Feb20 190814 150.64 150.64 145.18 147.68 -4.47 2,904 10,585 +181
Mar20 190814 148.82 150.10 146.52 149.07 -4.44 1,749 13,364 +225
Apr20 190814 167.16 167.29 164.01 166.57 -4.37 876 6,526 +122
May20 190814 167.73 168.08 164.55 167.16 -4.33 600 3,529 -16
Jun20 190814 168.07 168.20 163.90 166.55 -4.15 821 8,427 +71
Total Volume and Open Interest 147,560 406,023 +1,040
e-miNY RBOB Gasoline(NYM)
Sep19 190814 167.58 167.58 166.20 167.58 -6.06 1 3 +0
Oct19 190814 154.02 154.02 154.02 154.02 -4.93 0 1 +0
Nov19 190814 150.56 150.56 150.56 150.56 -4.50      
Dec19 190814 148.08 148.08 148.08 148.08 -4.49      
Total Volume and Open Interest 1 4 +0
Natural Gas(NYM)
Sep19 190814 2.159 2.203 2.122 2.143 -0.004 167,913 293,907 -39,252
Oct19 190814 2.173 2.213 2.133 2.154 -0.005 114,123 287,359 +26,256
Nov19 190814 2.244 2.282 2.206 2.228 -0.004 56,448 159,860 +6,240
Dec19 190814 2.427 2.466 2.393 2.416 -0.001 17,351 135,230 +1,148
Jan20 190814 2.538 2.575 2.505 2.529 -0.001 23,190 118,680 -36
Feb20 190814 2.510 2.548 2.480 2.503 unch 6,962 46,728 +570
Mar20 190814 2.445 2.479 2.413 2.438 unch 12,924 83,231 +1,362
Apr20 190814 2.266 2.296 2.244 2.262 -0.002 9,571 49,935 +1,113
May20 190814 2.252 2.279 2.233 2.250 -0.001 3,078 31,732 +705
Jun20 190814 2.296 2.316 2.271 2.288 -0.002 735 12,054 -73
Jul20 190814 2.336 2.356 2.313 2.329 -0.002 1,166 14,944 -115
Aug20 190814 2.350 2.366 2.321 2.337 -0.003 1,151 17,289 +134
Sep20 190814 2.338 2.348 2.304 2.318 -0.004 1,041 12,309 +163
Oct20 190814 2.356 2.371 2.328 2.343 -0.006 3,396 27,493 +103
Nov20 190814 2.431 2.431 2.394 2.411 unch 235 11,759 +75
Dec20 190814 2.592 2.592 2.557 2.576 +0.003 228 10,948 +119
Total Volume and Open Interest 419,856 1,362,217 -1,313
Brent Crude Oil(ICE)
Oct19 190814 61.07 61.08 58.21 59.48 -1.82 221,349 325,776 -22,225
Nov19 190814 60.69 60.69 57.84 59.07 -1.85 105,237 323,138 +10,235
Dec19 190814 60.23 60.24 57.43 58.64 -1.84 114,599 341,100 +678
Jan20 190814 59.91 59.91 57.12 58.32 -1.83 24,912 157,887 +2,447
Feb20 190814 59.73 59.73 56.96 58.15 -1.82 16,647 103,184 +1,317
Mar20 190814 59.61 59.61 56.88 58.04 -1.79 18,204 93,721 +775
Apr20 190814 59.41 59.43 56.88 57.94 -1.76 5,493 45,816 +855
May20 190814 59.27 59.29 56.81 57.82 -1.74 3,669 41,666 +228
Jun20 190814 59.15 59.17 56.63 57.71 -1.70 23,115 166,475 -276
Jul20 190814 57.59 57.59 57.59 57.59 -1.67 1,925 67,598 -186
Aug20 190814 57.47 57.47 57.47 57.47 -1.66 974 41,731 -193
Sep20 190814 57.35 57.35 57.35 57.35 -1.64 2,613 40,368 +193
Oct20 190814 57.24 57.24 57.24 57.24 -1.62 755 22,483 +259
Nov20 190814 57.11 57.11 57.11 57.11 -1.62 638 21,763 +186
Total Volume and Open Interest 583,956 2,296,985 -7,095
Gas Oil(ICE)
Sep19 190814 579.75 579.75 558.50 561.00 -15.00 59,353 176,689 -6,602
Oct19 190814 581.50 581.50 560.25 563.00 -15.00 42,941 163,811 +9,618
Nov19 190814 578.50 578.75 557.25 560.00 -15.25 15,818 97,280 +1,751
Dec19 190814 574.75 575.00 553.50 556.50 -15.25 27,324 146,447 -327
Jan20 190814 568.75 571.25 551.75 554.50 -15.25 6,327 63,396 +156
Feb20 190814 568.00 569.50 550.50 552.50 -15.25 2,851 43,266 -1
Mar20 190814 565.25 566.75 548.00 550.50 -15.25 4,936 37,292 -652
Apr20 190814 563.25 565.25 547.50 548.75 -15.25 2,284 22,681 -196
May20 190814 563.00 563.25 545.75 547.50 -15.00 1,853 26,213 +45
Jun20 190814 560.00 561.75 543.25 546.00 -14.75 4,403 67,680 -1,422
Total Volume and Open Interest 173,655 1,007,786 -4,198
Ethanol(CBOT)
Sep19 190814 1.271 1.290 1.252 1.255 -0.033 111 578 +21
Oct19 190814 1.280 1.293 1.260 1.260 -0.033 17 96 +5
Nov19 190814 1.280 1.280 1.265 1.265 -0.033 0 9 +0
Dec19 190814 1.286 1.286 1.286 1.286 -0.033 0 20 +0
Jan20 190814 1.286 1.286 1.286 1.286 -0.033      
Feb20 190814 1.286 1.286 1.286 1.286 -0.033      
Mar20 190814 1.286 1.286 1.286 1.286 -0.033      
Apr20 190814 1.330 1.330 1.330 1.330 -0.002      
Total Volume and Open Interest 128 703 +26
WTI Crude Oil(ICE)
Sep19 190814 56.75 56.82 53.97 55.23 -1.87 41,151 57,393 -2,067
Oct19 190814 56.62 56.83 54.00 55.25 -1.85 73,757 85,598 +1,955
Nov19 190814 56.56 56.56 53.79 54.99 -1.88 54,178 46,985 +1,090
Dec19 190814 56.20 56.20 53.50 54.66 -1.88 65,765 125,260 +4,950
Jan20 190814 55.81 55.81 53.20 54.33 -1.86 17,839 22,127 +1,025
Feb20 190814 55.56 55.56 53.06 54.03 -1.83 10,289 15,849 -552
Mar20 190814 54.82 54.82 52.93 53.78 -1.77 3,838 20,560 -2
Apr20 190814 53.64 53.67 52.60 53.55 -1.71 1,135 8,491 +127
May20 190814 54.20 54.20 52.37 53.31 -1.67 525 8,539 +31
Jun20 190814 54.12 54.12 52.16 53.09 -1.62 6,710 64,103 -12
Jul20 190814 52.88 52.88 52.88 52.88 -1.58 114 7,314 +43
Aug20 190814 52.68 52.68 52.68 52.68 -1.55 63 7,536 +0
Sep20 190814 52.50 52.50 52.50 52.50 -1.53 64 11,530 -24
Oct20 190814 52.35 52.35 52.35 52.35 -1.50 26 5,963 +21
Nov20 190814 52.22 52.22 52.22 52.22 -1.48 3 5,223 -1
Dec20 190814 53.02 53.02 51.28 52.11 -1.44 5,293 73,003 -122
Total Volume and Open Interest 282,156 651,669 +6,448
US Dollar Index(ICE)
Sep19 190814 97.610 97.895 97.500 97.825 +0.195 13,129 49,990 -17
Dec19 190814 97.215 97.465 97.105 97.415 +0.185 70 1,521 +5
Mar20 190814 96.940 96.985 96.940 96.980 +0.185 0 195 +0
Total Volume and Open Interest 13,199 51,883 -12
Australian Dollar(CME)
Sep19 190814 68.05 68.16 67.43 67.54 -0.47 70,985 173,492 -1,298
Dec19 190814 68.21 68.28 67.61 67.70 -0.48 170 1,495 +55
Mar20 190814 67.84 67.84 67.84 67.84 -0.49 32 69 +32
Total Volume and Open Interest 71,276 176,048 -1,345
British Pound(CME)
Sep19 190814 120.76 121.19 120.62 120.77 +0.04 86,722 266,872 -5,371
Dec19 190814 121.18 121.46 120.93 121.17 +0.03 118 3,356 -3
Mar20 190814 121.56 121.56 121.56 121.56 +0.02 0 369 +0
Total Volume and Open Interest 87,792 272,764 -5,933
Canadian Dollar(CME)
Sep19 190814 75.68 75.74 75.09 75.11 -0.57 46,994 152,451 +1,029
Dec19 190814 75.75 75.81 75.17 75.18 -0.58 97 7,368 +42
Mar20 190814 75.63 75.63 75.14 75.23 -0.59 8 1,132 +0
Jun20 190814 75.25 75.25 75.25 75.25 -0.60 4 288 +2
Total Volume and Open Interest 47,318 162,746 +879
Japanese Yen(CME)
Sep19 190814 93.93 94.88 93.92 94.67 +0.70 98,315 153,553 +828
Dec19 190814 94.59 95.38 94.51 95.25 +0.70 239 844 -5
Mar20 190814 95.73 95.88 95.73 95.88 +0.69 1 157 +1
Total Volume and Open Interest 98,724 158,092 +818
Swiss Franc(CME)
Sep19 190814 102.75 103.36 102.66 103.04 +0.27 22,661 54,512 +195
Dec19 190814 103.54 104.10 103.54 103.87 +0.27 6 84 +2
Mar20 190814 104.73 104.73 104.73 104.73 +0.28 0 30 +0
Total Volume and Open Interest 22,668 54,637 +197
EuroFX(CME)
Sep19 190814 112.01 112.21 111.59 111.68 -0.37 134,930 511,975 -850
Dec19 190814 112.80 113.01 112.32 112.42 -0.38 1,098 7,909 +112
Mar20 190814 113.40 113.70 113.00 113.16 -0.41 1 7,849 +0
Total Volume and Open Interest 136,613 532,094 -722
Mexican Peso(CME)
Aug19 190814 507.00 507.00 506.25 507.00 -8.25      
Sep19 190814 513.13 513.38 503.38 504.75 -8.00 43,783 212,966 +269
Total Volume and Open Interest 43,828 214,042 +287
Brazilian Real(CME)
Sep19 190814 251.65 251.65 246.50 247.25 -4.80 9,519 26,203 -1,849
Oct19 190814 249.90 249.90 246.50 246.80 -4.75 63 193 +18
Nov19 190814 246.30 246.30 246.10 246.30 -4.75 3 9 +3
Dec19 190814 247.75 247.75 245.85 245.85 -4.70 0 2 +0
Total Volume and Open Interest 9,585 26,407 -1,828
30-Year T-Bonds(CBOT)
Sep19 190814 162~170 165~070 162~150 164~290 +1~310 273,694 979,498 +8,754
Dec19 190814 161~230 164~140 161~230 164~040 +2~000 3,413 20,651 -207
Mar20 190814 163~040 163~040 163~040 163~040 +2~000      
Total Volume and Open Interest 277,107 1,000,149 +8,547
10-Year T-Notes(CBOT)
Sep19 190814 129~215 130~220 129~210 130~165 +0~220 1,147,618 3,841,011 +13,035
Dec19 190814 130~105 131~095 130~105 131~040 +0~225 14,919 184,334 +5,818
Mar20 190814 131~040 131~040 131~040 131~040 +0~225      
Total Volume and Open Interest 1,162,537 4,025,345 +18,853
5-Year T-Notes(CBOT)
Sep19 190814 118~222 119~080 118~216 119~042 +0~116 685,732 4,353,996 -29,681
Dec19 190814 119~042 119~210 119~042 119~174 +0~122 20,917 313,926 +15,045
Mar20 190814 119~134 119~134 119~134 119~134 +0~122      
Total Volume and Open Interest 706,649 4,667,922 -14,636
2 Year T-Notes(CBOT)
Sep19 190814 107~182 107~250 107~181 107~240 +0~052 444,786 3,627,687 -2,449
Dec19 190814 107~260 108~004 107~260 107~313 +0~055 60,599 351,873 +45,322
Mar20 190814 108~007 108~007 108~007 108~007 +0~055      
Total Volume and Open Interest 505,385 3,979,560 +42,873
Eurodollars(CME)
Sep19 190814 97.945 98.010 97.945 97.995 +0.050 191,604 1,503,161 +47,477
Dec19 190814 98.110 98.240 98.110 98.195 +0.075 280,084 1,877,526 +26,650
Mar20 190814 98.360 98.485 98.360 98.455 +0.085 223,278 1,234,796 +1,795
Jun20 190814 98.475 98.590 98.475 98.570 +0.095 215,613 1,147,330 +720
Sep20 190814 98.550 98.670 98.550 98.645 +0.090 221,788 1,174,092 +6,285
Dec20 190814 98.550 98.675 98.550 98.655 +0.085 204,270 1,180,172 +12,799
Mar21 190814 98.625 98.735 98.620 98.715 +0.085 132,541 773,607 -5,991
Jun21 190814 98.620 98.740 98.610 98.715 +0.085 125,986 831,040 +1,718
Sep21 190814 98.620 98.735 98.615 98.710 +0.080 102,730 564,568 -2,400
Dec21 190814 98.605 98.715 98.600 98.690 +0.080 89,000 611,537 +11,866
Mar22 190814 98.600 98.710 98.595 98.690 +0.080 89,775 470,505 -15,622
Jun22 190814 98.575 98.690 98.575 98.675 +0.080 65,327 327,549 -3,436
Sep22 190814 98.575 98.680 98.570 98.665 +0.080 69,138 348,304 -595
Dec22 190814 98.550 98.665 98.550 98.650 +0.080 37,863 232,841 +4,676
Mar23 190814 98.555 98.665 98.545 98.650 +0.085 25,800 199,649 +3,025
Jun23 190814 98.535 98.655 98.530 98.640 +0.090 20,276 119,529 +1,764
Sep23 190814 98.520 98.640 98.520 98.625 +0.090 17,227 97,993 +2
Dec23 190814 98.495 98.620 98.490 98.605 +0.090 14,204 52,518 +430
Total Volume and Open Interest 2,189,034 13,352,398 +90,363
Ultra T-Bond(CBOT)
Sep19 190814 190~12 195~15 190~02 194~31 +3~25 154,247 1,181,490 -2,316
Dec19 190814 194~31 196~12 194~20 195~28 +3~27 13,070 37,481 +9,823
Mar20 190814 195~28 195~28 195~28 195~28 +3~27      
Total Volume and Open Interest 167,317 1,218,971 +7,507
Ultra 10-Yr T-Note(CBOT)
Sep19 190814 141~225 143~080 141~225 143~045 +1~060 191,131 798,161 +10,496
Dec19 190814 143~135 143~255 142~080 143~225 +1~070 96 843 +62
Mar20 190814 143~225 143~225 143~225 143~225 +1~070      
Total Volume and Open Interest 191,227 799,004 +10,558
30 Day Federal Funds(CBOT)
Aug19 190814 97.868 97.878 97.868 97.875 +0.007 9,190 446,026 +264
Sep19 190814 97.975 98.015 97.975 98.005 +0.025 17,193 170,168 +4,384
Oct19 190814 98.160 98.220 98.155 98.210 +0.050 37,743 317,706 +508
Nov19 190814 98.315 98.395 98.315 98.370 +0.055 27,162 224,665 -2,424
Dec19 190814 98.400 98.495 98.395 98.465 +0.070 11,408 105,326 +727
Jan20 190814 98.450 98.565 98.450 98.530 +0.080 25,274 209,594 +5,962
Total Volume and Open Interest 191,455 1,855,436 -4,848
Japanese Govt Bonds(SGX)
Sep19 190814 154.92 154.92 154.72 154.76 -0.15 404 18,929 -132
Dec19 190814 154.76 154.76 154.76 154.76 -0.15      
Mar20 190814 154.76 154.76 154.76 154.76 -0.15      
Total Volume and Open Interest 404 18,929 -132
Euro-Buxl(EUREX)
Sep19 190814 220.30 223.56 219.86 222.74 +2.44 32,772 245,663 -7,835
Dec19 190814 221.16 221.16 221.12 221.12 +2.44 1,756 16,820 +1,756
Mar20 190814 219.74 219.74 219.74 219.74 +2.44      
Total Volume and Open Interest 34,528 262,483 -6,079
Euro-Bund(EUREX)
Sep19 190814 177.71 178.49 177.62 178.31 +0.63 340,323 1,594,301 -81,361
Dec19 190814 174.94 175.63 174.93 175.50 +0.63 2,062 64,765 +548
Mar20 190814 177.50 178.24 177.50 177.69 +0.31 2 7 +1
Total Volume and Open Interest 342,387 1,659,073 -80,812
Euro-Bobl(EUREX)
Sep19 190814 135.79 135.95 135.77 135.87 +0.10 212,618 1,235,975 -11,718
Dec19 190814 136.18 136.25 136.18 136.24 +0.11 1,256 5,774 +1,107
Mar20 190814 137.50 137.50 137.50 137.50 -0.07 0 3 +0
Total Volume and Open Interest 213,874 1,241,752 -10,611
Euro-Schatz(EUREX)
Sep19 190814 112.53 112.54 112.50 112.51 unch 254,999 1,747,254 +54,642
Dec19 190814 112.61 112.61 112.61 112.61 +0.01 3,446 11,079 +2,874
Mar20 190814 112.46 112.46 112.46 112.46 unch      
Total Volume and Open Interest 258,445 1,758,333 +57,516
3-Mth Euribor(EUREX)
Sep19 190814 100.465 100.465 100.465 100.465 -0.005 0 2,107 +0
Dec19 190814 100.540 100.540 100.540 100.540 -0.010 0 1,847 +0
Mar20 190814 100.595 100.595 100.595 100.595 unch 0 762 +0
Total Volume and Open Interest 0 7,913 +0
Long Gilt(LIFFE)
Sep19 190814 134~11 134~30 134~08 134~27 +0~17 119,275 708,218 +2,771
Dec19 190814 133~12 133~28 133~12 133~28 +0~17 204 402 +176
Total Volume and Open Interest 119,479 708,620 +2,947
3-Mth Short Sterling(LIFFE)
Sep19 190814 99.25 99.25 99.24 99.24 -0.01 25,761 588,053 +359
Dec19 190814 99.30 99.31 99.29 99.30 -0.01 43,487 732,195 +6,544
Mar20 190814 99.39 99.39 99.37 99.39 -0.01 40,158 532,976 +3,957
Jun20 190814 99.44 99.44 99.40 99.43 -0.01 82,649 557,558 +13,632
Sep20 190814 99.46 99.47 99.43 99.47 +0.01 51,132 533,738 +7,171
Dec20 190814 99.44 99.46 99.40 99.46 unch 60,310 408,310 -6,895
Total Volume and Open Interest 591,935 4,377,876 +20,316
3-Mth Euribor(LIFFE)
Sep19 190814 100.470 100.470 100.465 100.465 -0.005 73,993 472,938 +623
Dec19 190814 100.550 100.550 100.540 100.545 -0.005 53,505 565,555 -6,741
Mar20 190814 100.590 100.595 100.585 100.590 unch 64,101 402,698 -3,488
Total Volume and Open Interest 613,994 4,274,685 -8,130
3-Mth Aus T-Bills(SFE)
Sep19 190814 99.04 99.04 99.01 99.02 -0.02 15,844 171,421 -11,932
Dec19 190814 99.20 99.21 99.17 99.20 -0.01 14,573 343,619 -2,242
Mar20 190814 99.34 99.34 99.30 99.32 -0.02 10,887 263,036 -7,457
Jun20 190814 99.37 99.37 99.33 99.36 -0.01 6,515 249,782 -1,384
Sep20 190814 99.37 99.38 99.33 99.36 -0.02 7,908 176,955 +751
Dec20 190814 99.35 99.35 99.30 99.34 -0.01 3,266 122,805 +525
Mar21 190814 99.34 99.34 99.30 99.33 -0.02 4,175 76,028 +2,459
Jun21 190814 99.33 99.34 99.29 99.32 -0.02 2,189 40,065 +463
Sep21 190814 99.30 99.30 99.30 99.30 -0.02 64 2,938 +1
Dec21 190814 99.27 99.28 99.27 99.28 -0.02 0 3,097 +0
Total Volume and Open Interest 65,421 1,451,580 -18,816
10-Year Aus T-Bonds(SFE)
Sep19 190814 99.07 99.08 99.00 99.06 -0.01 110,610 1,328,529 -21,612
Dec19 190814 99.08 99.08 99.06 99.06 -0.01 20 165 -20
Total Volume and Open Interest 110,630 1,328,694 -21,632
3-Year Aus T-Bonds(SFE)
Sep19 190814 99.36 99.36 99.30 99.35 -0.01 140,951 1,319,545 +10,347
Dec19 190814 99.38 99.38 99.38 99.38 -0.01      
Total Volume and Open Interest 140,951 1,319,545 +10,347
Gold(CMX)
Aug19 190814 1500.0 1520.5 1497.0 1515.9 +13.7 257 2,183 -202
Oct19 190814 1506.6 1528.4 1499.0 1521.6 +13.7 6,934 46,722 +157
Dec19 190814 1513.0 1534.9 1504.5 1527.8 +13.7 355,101 457,387 +5,767
Feb20 190814 1517.7 1540.7 1512.0 1533.8 +13.6 2,982 46,522 -1,051
Apr20 190814 1522.5 1545.6 1518.0 1538.8 +13.6 2,238 22,098 +830
Jun20 190814 1526.8 1547.7 1525.3 1542.9 +13.6 1,197 19,314 +747
Aug20 190814 1532.0 1552.0 1524.3 1547.0 +13.5 30 2,358 +5
Oct20 190814 1533.4 1550.6 1533.4 1550.6 +13.4 0 146 +0
Dec20 190814 1538.5 1554.0 1532.6 1554.0 +13.3 155 2,574 -53
Feb21 190814 1557.7 1557.7 1557.7 1557.7 +13.3 0 27 +0
Apr21 190814 1561.0 1561.0 1561.0 1561.0 +13.3      
Jun21 190814 1564.2 1564.2 1564.2 1564.2 +13.3 0 721 +0
Total Volume and Open Interest 372,463 604,394 +6,244
Silver(CMX)
Sep19 190814 1695.0 1730.5 1685.5 1728.0 +29.5 83,985 123,770 -8,727
Dec19 190814 1710.0 1745.0 1699.5 1742.2 +29.7 18,504 75,627 +3,595
Mar20 190814 1720.0 1755.0 1712.5 1754.0 +29.4 932 23,410 +189
May20 190814 1750.0 1760.5 1719.5 1759.7 +29.3 138 4,546 +54
Jul20 190814 1742.0 1765.5 1732.5 1764.6 +29.2 46 3,914 +7
Sep20 190814 1761.5 1769.6 1761.0 1769.6 +29.2 0 344 +0
Dec20 190814 1740.0 1777.4 1740.0 1777.4 +29.5 19 816 +17
Total Volume and Open Interest 103,941 232,922 -4,868
Platinum(NYMEX)
Oct19 190814 856.9 858.4 846.0 848.0 -11.7 14,109 70,933 +79
Jan20 190814 859.7 863.0 851.6 853.1 -11.9 422 4,782 +276
Apr20 190814 864.4 864.4 857.9 857.9 -11.8 1 806 -1
Jul20 190814 866.0 866.0 863.0 863.0 -11.8 1 22 +0
Total Volume and Open Interest 14,533 76,585 +354
Palladium(NYMEX)
Sep19 190814 1448.00 1449.40 1412.00 1416.40 -35.10 3,208 16,868 -744
Dec19 190814 1451.10 1451.10 1413.60 1418.10 -35.10 480 5,153 +141
Mar20 190814 1418.40 1418.40 1415.60 1415.60 -36.10 9 374 +6
Total Volume and Open Interest 3,697 22,398 -597
Copper(CMX)
Sep19 190814 263.05 263.50 257.85 259.20 -3.80 68,987 134,308 -7,297
Dec19 190814 264.05 264.25 258.80 259.95 -3.85 27,021 106,251 +6,988
Mar20 190814 265.00 265.00 259.75 260.85 -3.85 5,676 28,855 -1,203
May20 190814 265.55 265.55 260.60 261.65 -3.85 1,769 11,777 +871
Jul20 190814 262.70 263.30 262.40 262.55 -3.80 93 1,097 +2
Total Volume and Open Interest 104,873 295,392 -878
E-mini DJIA Index(CBOT)
Sep19 190814 26302 26352 25410 25455 -859 215,254 93,455 -485
Dec19 190814 26289 26320 25394 25430 -859 187 769 +12
Mar20 190814 25525 25557 25326 25394 -842 48 52 +46
Jun20 190814 25362 25362 25362 25362 -835      
Total Volume and Open Interest 215,489 94,276 -427
S & P 500(CME)
Sep19 190814 2930.00 2936.00 2836.20 2840.70 -91.30 887 30,128 +232
Dec19 190814 2841.00 2841.00 2841.00 2841.00 -91.80 0 8 +0
Mar20 190814 2841.40 2841.40 2841.40 2841.40 -92.90      
Jun20 190814 2843.60 2843.60 2843.60 2843.60 -91.30      
Total Volume and Open Interest 887 30,136 +232
S & P 500 E-Mini(CME)
Sep19 190814 2931.00 2936.50 2835.75 2840.75 -91.25 1,710,875 2,465,174 +5,643
Dec19 190814 2931.00 2936.00 2836.50 2841.00 -91.75 3,816 68,008 +926
Mar20 190814 2933.00 2933.00 2839.00 2841.50 -92.75 89 7,980 -4
Jun20 190814 2880.00 2880.00 2843.50 2843.50 -91.50 0 1,907 +0
Total Volume and Open Interest 1,714,780 2,543,072 +6,565
NASDAQ 100 E-Mini(CME)
Sep19 190814 7746.50 7767.50 7477.00 7488.75 -259.25 552,715 196,173 +642
Dec19 190814 7763.50 7782.50 7494.75 7505.75 -260.25 549 2,033 -18
Mar20 190814 7631.00 7794.50 7515.00 7525.25 -259.25 0 53 +0
Total Volume and Open Interest 553,264 198,271 +624
S&P Midcap 400(CME) e-Mini
Sep19 190814 1897.60 1899.40 1835.70 1838.30 -56.20 10,138 69,652 -227
Dec19 190814 1842.30 1842.30 1840.70 1842.30 -55.90 0 114 +0
Mar20 190814 1848.80 1848.80 1848.80 1848.80 -53.00      
Total Volume and Open Interest 10,138 69,766 -227
Volatility Index(CBOE)
Aug19 190814 18.15 21.89 18.05 21.43 +3.30 108,370 100,462 -2,363
Sep19 190814 18.52 21.01 18.45 20.43 +1.95 90,137 178,511 +15,662
Oct19 190814 18.45 20.25 18.36 19.83 +1.48 29,114 39,146 +3,443
Nov19 190814 18.17 19.65 18.09 19.33 +1.20 16,015 34,318 +530
Total Volume and Open Interest 258,003 416,176 +19,839
S & P 600(CME)
Sep19 190814 903.60 903.60 903.60 903.60 -26.40 114 1,055 +114
Dec19 190814 904.20 904.20 904.20 904.20 -26.40      
Total Volume and Open Interest 114 1,055 +114
Russell 2000 Mini(CME)
Sep19 190814 1513.50 1516.00 1464.50 1468.30 -45.40 115,242 448,245 +309
Dec19 190814 1514.20 1516.60 1466.20 1469.60 -45.60 70 745 +30
Mar20 190814 1469.70 1469.70 1469.70 1469.70 -44.40      
Total Volume and Open Interest 115,312 448,990 +339
Nikkei 225(CME)
Sep19 190814 20735 20765 20100 20125 -600 10,928 26,476 +471
Dec19 190814 20460 20610 19970 19990 -595 244 2,100 +240
Total Volume and Open Interest 11,172 28,576 +711
Nikkei 225(SGX)
Sep19 190814 20300 20755 20210 20595 +285 44,448 148,623 +1,320
Dec19 190814 20145 20485 20105 20435 +285 7 5,478 -7
Mar20 190814 20390 20390 20390 20390 +285 0 401 +0
Total Volume and Open Interest 44,455 177,433 +1,313
Nikkei 225 Mini(JPX)
Sep19 190814 20310 20750 20210 20580 +230 901,393 542,420 +11,656
Dec19 190814 20140 20575 20035 20410 +230 36,031 23,335 +427
Mar20 190814 20100 20490 19960 20330 +230 497 2,764 -68
Total Volume and Open Interest 946,376 704,926 +17,531
Nikkei 225(JPX)
Sep19 190814 20310 20750 20210 20580 +230 65,918 258,235 -2,085
Dec19 190814 20150 20560 20040 20410 +230 436 44,932 -129
Mar20 190814 20010 20470 20010 20330 +230 28 11,355 -25
Total Volume and Open Interest 66,392 387,354 -2,146
Nikkei 225(CME) Yen
Sep19 190814 20735 20765 20095 20120 -600 32,593 54,891 +597
Dec19 190814 20150 20555 19945 19945 -600 251 2,247 +239
Mar20 190814 20040 20040 20040 20040 -595      
Total Volume and Open Interest 32,844 57,138 +836
Nikkei 225(CME) e-Mini Yen
Sep19 190814 20120 20120 20110 20120 -600      
Dec19 190814 19950 19950 19950 19950 -600      
Mar20 190814 20040 20040 20040 20040 -600      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Aug19 190814 5374.5 5378.5 5228.0 5250.5 -112.0 174,243 313,721 +4,332
Sep19 190814 5371.0 5375.5 5225.0 5247.5 -112.0 98,739 106,299 +79,321
Oct19 190814 5239.0 5239.0 5239.0 5239.0 -112.0      
Total Volume and Open Interest 272,982 485,638 +83,653
Hang Seng Index(HKFE)
Aug19 190814 25190 25905 25053 25210 -1 181,958 113,390 -1,081
Sep19 190814 25085 25822 24980 25138 +8 2,349 17,631 -436
Total Volume and Open Interest 184,653 143,605 -1,711
DAX(EUREX)
Sep19 190814 11787.0 11787.5 11426.5 11474.0 -286.0 95,311 113,271 -1,406
Dec19 190814 11749.0 11749.0 11422.0 11454.5 -286.5 193 2,196 +97
Mar20 190814 11440.0 11440.0 11440.0 11440.0 -286.0 4 64 +3
Total Volume and Open Interest 95,508 115,531 -1,306
Mini-DAX(EUREX)
Sep19 190814 11777.0 11788.0 11430.0 11474.0 -286.0 48,195 18,785 +628
Dec19 190814 11741.0 11741.0 11415.0 11454.5 -286.5 83 430 +25
Mar20 190814 11611.0 11611.0 11420.0 11440.0 -286.0 2 8 +1
Total Volume and Open Interest 48,280 19,223 +654
DJ EuroSTOXX 50(EUREX)
Sep19 190814 3364 3368 3270 3281 -78 780,487 3,796,016 -61,104
Dec19 190814 3335 3340 3255 3264 -78 100 323,470 -67
Mar20 190814 3280 3280 3248 3248 -78 7 46,774 +0
Total Volume and Open Interest 780,594 4,198,757 -61,171
Swiss Market Index(EUREX)
Sep19 190814 9795 9804 9558 9588 -173 44,534 188,210 +789
Dec19 190814 9774 9776 9562 9562 -174 18 1,148 +11
Mar20 190814 9450 9450 9450 9450 -174 0 82 +0
Total Volume and Open Interest 44,552 189,440 +800
FT-SE 100(EURONEXT)
Sep19 190814 7251.50 7251.50 7072.00 7093.50 -126.50 83,358 788,596 -677
Dec19 190814 7080.50 7080.50 7040.50 7053.50 -126.50 0 4,587 +0
Mar20 190814 6982.00 6982.00 6982.00 6982.00 -126.50 0 1 +0
Total Volume and Open Interest 83,358 793,184 -677
SPI 200(SFE)
Sep19 190814 6487.0 6556.0 6462.0 6535.0 +43.0 39,077 407,028 -1,389
Dec19 190814 6470.0 6514.0 6470.0 6514.0 +42.0 1 7,266 +1
Mar20 190814 6444.0 6444.0 6444.0 6444.0 +42.0 0 111 +0
Total Volume and Open Interest 41,399 417,917 -425
FTSE MIB(ISE)
Sep19 190814 20520.00 20535.00 19920.00 20024.00 -509.00 24,716 116,158 -3,542
Dec19 190814 19850.00 20175.00 19790.00 19884.00 -509.00 40 892 +23
Mar20 190814 19820.00 19820.00 19730.00 19772.00 -509.00 0 26 +0
Total Volume and Open Interest 24,756 117,084 -3,519
KOSPI 200(KFE)
Sep19 190814 254.85 255.20 254.55 255.20 +3.15 158,649 348,224 +2,829
Dec19 190814 254.65 255.40 254.65 255.40 +3.00 779 58,168 +34
Mar20 190814 249.00 253.30 249.00 251.95 +1.50 43 3,261 +33
Total Volume and Open Interest 159,476 440,597 +2,459
GSCI(CME)
Aug19 190814 399.05 400.35 395.20 398.20 -8.05 2,472 3,892 -1,920
Sep19 190814 397.50 399.70 394.80 397.60 -8.00 2,449 9,666 +2,424
Oct19 190814 389.70 401.00 389.70 389.70 -8.00      
Total Volume and Open Interest 4,921 13,558 +504
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