Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 15, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190815 866.75 872.00 857.75 858.00 -7.50 25,406 66,203 -664
Nov19 190815 879.25 885.00 870.25 870.75 -7.25 117,642 334,808 -210
Jan20 190815 892.25 898.00 884.00 884.25 -7.25 20,874 87,885 +188
Mar20 190815 904.75 910.25 896.50 897.00 -6.75 15,051 64,157 +1,805
May20 190815 915.25 920.75 907.75 908.25 -6.75 6,905 23,926 +688
Jul20 190815 926.00 931.00 918.00 919.00 -6.75 4,920 26,536 +869
Aug20 190815 922.75 931.75 922.75 922.75 -6.75 119 2,152 -31
Sep20 190815 928.50 933.25 923.50 923.50 -6.75 115 943 +0
Nov20 190815 936.25 940.00 929.00 929.00 -6.25 4,071 15,041 +206
Jan21 190815 942.50 946.50 937.50 937.50 -5.75 12 268 -4
Mar21 190815 942.25 950.75 942.25 942.25 -6.50 0 66 +0
May21 190815 948.50 956.25 948.50 948.50 -6.50 0 39 +0
Jul21 190815 956.50 963.25 956.50 956.50 -6.25 0 48 +0
Aug21 190815 956.00 956.00 956.00 956.00 -6.25 0 22 +0
Total Volume and Open Interest 195,286 622,488 +2,785
Soybean Meal(CBOT)
Sep19 190815 295.20 296.30 291.50 291.80 -2.80 21,658 61,391 -3,010
Oct19 190815 297.40 298.10 293.20 293.60 -2.80 9,529 38,668 -256
Dec19 190815 300.90 301.80 296.60 296.90 -3.00 57,517 197,581 -1,025
Jan20 190815 302.60 303.30 298.30 298.60 -2.90 12,374 43,640 +402
Mar20 190815 305.80 306.60 301.50 301.80 -3.00 10,150 50,206 -991
May20 190815 309.70 310.50 305.50 305.80 -2.90 3,578 17,319 +66
Jul20 190815 313.50 314.30 309.50 309.90 -2.90 2,214 16,948 +356
Aug20 190815 314.60 316.00 311.60 311.70 -2.80 310 4,957 +100
Sep20 190815 316.00 317.20 313.10 313.40 -2.60 273 3,512 +25
Oct20 190815 316.70 317.70 314.20 314.50 -2.20 251 3,221 +8
Total Volume and Open Interest 118,629 444,681 -4,418
Soybean Oil(CBOT)
Sep19 190815 29.11 29.40 28.97 29.07 -0.10 16,368 51,662 -2,183
Oct19 190815 29.25 29.53 29.10 29.19 -0.10 10,449 30,918 +1,782
Dec19 190815 29.50 29.78 29.35 29.45 -0.10 70,328 209,314 -6,443
Jan20 190815 29.79 30.00 29.58 29.67 -0.12 11,944 56,225 -350
Mar20 190815 30.07 30.26 29.85 29.93 -0.13 9,735 63,610 +1,935
May20 190815 30.36 30.56 30.16 30.23 -0.11 3,329 22,163 +921
Jul20 190815 30.62 30.81 30.46 30.51 -0.12 2,275 13,774 +584
Aug20 190815 30.59 30.89 30.55 30.59 -0.12 69 2,365 -13
Sep20 190815 30.65 30.95 30.62 30.65 -0.12 64 2,389 +1
Oct20 190815 30.68 31.00 30.65 30.68 -0.13 79 1,822 +8
Total Volume and Open Interest 125,557 461,327 -3,380
Canola(WCE)
Nov19 190815 450.2 453.0 449.3 451.2 +1.0 12,406 114,131 +1,381
Jan20 190815 457.7 460.6 457.4 458.9 +1.1 4,875 33,449 +459
Mar20 190815 463.9 467.3 463.9 465.5 +1.1 886 6,066 +281
May20 190815 469.6 473.1 469.6 471.2 +1.0 500 2,091 +23
Jul20 190815 476.1 478.4 475.7 476.3 +0.5 177 2,495 +24
Total Volume and Open Interest 18,886 159,488 +2,208
Corn(CBOT)
Sep19 190815 360.25 363.75 358.25 360.75 +1.75 312,969 376,419 -26,578
Dec19 190815 371.50 374.75 369.00 371.00 +0.75 498,116 785,508 +5,946
Mar20 190815 384.75 387.25 382.00 383.50 +0.25 133,857 257,539 +9,406
May20 190815 392.75 395.50 390.00 391.25 +0.25 29,897 71,610 +3,594
Jul20 190815 398.50 401.50 396.25 397.75 +0.25 49,121 124,363 -823
Sep20 190815 398.75 402.75 398.25 399.25 +0.50 5,395 32,785 +1,033
Dec20 190815 403.50 407.00 402.00 403.50 +0.75 32,389 106,027 +772
Mar21 190815 413.00 416.25 412.00 413.00 +0.75 399 3,966 +23
May21 190815 419.00 420.00 417.50 418.50 +0.75 93 705 +30
Jul21 190815 422.50 423.00 421.00 422.00 +0.75 86 2,109 +0
Total Volume and Open Interest 1,063,003 1,765,396 -6,691
Wheat(CBOT)
Sep19 190815 475.75 477.25 468.50 469.00 -4.75 80,015 98,442 -9,378
Dec19 190815 480.75 482.00 473.25 474.50 -3.75 66,835 165,043 +11,683
Mar20 190815 487.50 487.50 480.00 481.00 -3.00 20,636 63,705 +3,047
May20 190815 493.00 493.75 486.00 486.75 -2.50 6,286 15,314 +412
Jul20 190815 496.50 496.50 490.50 491.00 -2.75 7,415 29,305 +1,448
Sep20 190815 505.50 505.50 499.00 499.25 -2.50 1,010 5,160 +204
Total Volume and Open Interest 182,505 385,557 +7,442
Wheat(KCBT)
Sep19 190815 386.00 392.00 384.50 389.75 +5.00 43,264 83,741 -10,226
Dec19 190815 401.25 406.75 400.25 404.25 +3.50 43,887 128,163 +10,693
Mar20 190815 417.50 422.50 416.25 420.25 +3.75 15,970 46,757 +3,205
May20 190815 428.25 433.25 426.75 431.00 +4.00 5,543 13,821 +313
Jul20 190815 438.50 443.50 437.00 441.25 +4.25 3,750 11,049 +672
Sep20 190815 451.75 457.75 451.25 455.50 +4.25 469 3,225 +45
Dec20 190815 473.25 477.25 472.75 475.25 +3.75 434 3,508 +188
Total Volume and Open Interest 113,319 290,450 +4,891
Wheat(MGE)
Sep19 190815 505.00 511.25 502.00 502.75 -2.75 5,013 0 -25,371
Dec19 190815 517.50 522.75 514.00 514.75 -2.75 5,857 0 -26,980
Mar20 190815 533.00 536.25 529.25 530.00 -2.75 1,695 0 -8,704
May20 190815 543.75 546.25 538.00 540.25 -2.75 804 0 -3,550
Jul20 190815 554.00 554.50 550.00 550.75 -2.50 679 0 -2,103
Sep20 190815 564.00 564.00 560.25 560.75 -2.00 342 0 -2,082
Total Volume and Open Interest 14,550 71,789 +2,257
Oats(CBOT)
Sep19 190815 276.00 278.25 272.50 274.75 -2.00 45 439 -24
Dec19 190815 272.00 272.75 264.50 267.00 -4.75 264 3,660 +28
Mar20 190815 273.00 273.00 268.75 271.25 -4.50 6 257 +2
May20 190815 271.00 271.00 271.00 271.00 -4.25 0 7 +0
Total Volume and Open Interest 315 4,365 +6
Rough Rice(CBOT)
Sep19 190815 11.50 11.50 11.29 11.32 -0.18 353 3,843 -154
Nov19 190815 11.74 11.74 11.59 11.61 -0.17 251 4,048 +109
Jan20 190815 11.76 11.80 11.76 11.80 -0.14 0 34 +0
Mar20 190815 11.95 11.95 11.95 11.95 -0.11 8 33 +0
Total Volume and Open Interest 612 7,958 -45
Live Cattle(CME)
Aug19 190815 100.500 101.300 100.000 100.200 unch 4,140 9,998 -1,608
Oct19 190815 99.250 99.850 98.135 98.535 +0.035 31,858 149,936 -140
Dec19 190815 105.230 105.800 104.050 104.285 -0.265 24,704 69,850 +3,237
Feb20 190815 110.200 110.850 109.500 109.550 -0.030 18,806 49,961 +1,427
Apr20 190815 112.500 113.150 111.930 112.000 +0.100 9,512 21,156 +635
Jun20 190815 105.930 106.730 105.580 105.650 +0.265 4,264 12,598 +254
Total Volume and Open Interest 94,591 317,899 +4,038
Feeder Cattle(CME)
Aug19 190815 134.985 137.785 134.325 135.785 +1.300 2,103 4,430 -447
Sep19 190815 133.150 136.285 132.450 133.300 +0.475 8,481 11,555 -793
Oct19 190815 134.150 136.600 133.075 133.750 +0.370 9,452 14,099 +602
Nov19 190815 134.075 136.300 132.935 133.650 +0.250 4,891 6,722 +259
Jan20 190815 132.285 134.285 131.100 131.785 +0.035 3,139 7,523 +205
Mar20 190815 131.435 133.235 130.130 131.000 -0.100 1,501 2,966 +205
Apr20 190815 132.350 134.235 131.450 132.075 +0.175 307 612 +43
Total Volume and Open Interest 30,016 48,067 +70
Lean Hogs(CME)
Oct19 190815 67.500 68.550 64.535 65.000 -1.785 23,386 97,679 -602
Dec19 190815 65.385 66.535 63.200 63.750 -1.035 16,435 57,049 -204
Feb20 190815 71.900 73.000 69.830 70.250 -1.050 9,763 45,150 -1,065
Apr20 190815 77.100 77.650 74.930 75.250 -1.000 4,250 31,489 +438
May20 190815 82.700 83.035 81.080 81.500 -0.900 27 645 +3
Jun20 190815 85.750 86.650 84.385 84.650 -0.580 1,839 15,036 +196
Jul20 190815 86.580 86.600 84.930 85.285 -0.265 267 3,834 +29
Aug20 190815 85.250 86.000 84.450 84.830 -0.150 286 2,078 +41
Total Volume and Open Interest 58,458 266,924 -1,774
Class III Milk(CME)
Aug19 190815 17.63 17.66 17.61 17.64 unch 31 2,927 +13
Sep19 190815 17.80 17.87 17.73 17.77 -0.03 195 3,430 -27
Oct19 190815 17.83 17.85 17.73 17.76 -0.02 146 2,603 +43
Nov19 190815 17.45 17.48 17.38 17.39 -0.06 50 2,279 +2
Dec19 190815 17.07 17.07 16.96 16.98 -0.06 28 2,049 +6
Jan20 190815 16.66 16.66 16.51 16.57 -0.05 38 934 +2
Feb20 190815 16.50 16.50 16.42 16.47 -0.06 40 794 +5
Mar20 190815 16.50 16.53 16.46 16.49 -0.03 44 784 +0
Apr20 190815 16.60 16.60 16.56 16.59 -0.03 19 565 +4
May20 190815 16.68 16.68 16.67 16.68 -0.01 17 595 -1
Jun20 190815 16.79 16.79 16.78 16.78 unch 16 631 -1
Jul20 190815 16.98 16.98 16.98 16.98 unch 1 209 +0
Aug20 190815 17.13 17.13 17.13 17.13 unch 0 192 +0
Total Volume and Open Interest 664 18,587 +82
Cocoa(ICE)
Sep19 190815 2160 2167 2132 2134 -9 14,427 18,071 -8,109
Dec19 190815 2221 2228 2192 2198 -6 32,962 103,613 +3,750
Mar20 190815 2248 2254 2218 2223 -8 14,854 62,556 +1,942
May20 190815 2244 2266 2232 2237 -7 4,834 29,128 +1,069
Jul20 190815 2276 2278 2244 2248 -6 3,274 12,712 +861
Sep20 190815 2277 2277 2249 2253 -4 4,046 9,717 +1,395
Dec20 190815 2263 2263 2238 2241 -6 1,521 21,798 +253
Total Volume and Open Interest 76,483 265,265 +1,137
Coffee "C"(ICE)
Sep19 190815 94.40 95.70 94.15 94.55 +0.10 30,652 37,318 -13,437
Dec19 190815 98.00 99.05 97.55 98.00 +0.10 46,373 110,699 +8,964
Mar20 190815 102.20 102.55 101.15 101.50 unch 17,687 54,251 +1,734
May20 190815 104.85 104.85 103.45 103.85 +0.05 8,352 26,896 -810
Jul20 190815 106.55 107.05 105.70 106.05 +0.05 3,538 11,260 +1,027
Sep20 190815 109.05 109.05 107.90 108.10 +0.05 729 7,507 -69
Total Volume and Open Interest 108,415 265,570 -2,577
Orange Juice(ICE)
Sep19 190815 98.90 98.95 97.00 97.60 -1.20 789 12,239 -285
Nov19 190815 101.75 101.75 99.60 100.20 -1.50 606 4,816 +301
Jan20 190815 103.75 103.75 102.00 102.45 -1.50 41 1,087 +25
Mar20 190815 106.80 106.80 105.50 105.50 -1.45 15 520 +0
May20 190815 108.95 109.00 108.60 108.60 -1.55 15 472 +0
Jul20 190815 112.20 112.40 111.45 111.65 -1.70 17 246 +4
Total Volume and Open Interest 1,495 19,607 +55
Sugar #11(ICE)
Oct19 190815 11.62 11.74 11.51 11.63 +0.02 58,327 533,343 +148
Mar20 190815 12.67 12.77 12.55 12.68 +0.04 40,219 282,611 +1,279
May20 190815 12.82 12.92 12.71 12.83 +0.03 18,805 93,822 +415
Jul20 190815 12.94 13.03 12.84 12.95 +0.02 9,106 57,758 +1,991
Oct20 190815 13.14 13.20 13.02 13.14 +0.02 2,746 43,295 +818
Mar21 190815 13.66 13.71 13.61 13.65 +0.01 1,141 26,421 +804
May21 190815 13.68 13.68 13.63 13.67 +0.01 26 4,377 +0
Jul21 190815 13.68 13.69 13.68 13.69 +0.01 4 3,823 +0
Total Volume and Open Interest 130,374 1,047,548 +5,455
London Cocoa(LCE)
Sep19 190815 1677 1686 1643 1646 -22 8,163 50,637 -2,873
Dec19 190815 1745 1749 1719 1721 -9 12,573 82,569 -1,061
Mar20 190815 1759 1767 1740 1741 -11 9,237 63,574 -731
May20 190815 1766 1774 1747 1749 -10 3,553 34,283 +213
Jul20 190815 1772 1780 1752 1754 -11 4,206 23,643 +26
Sep20 190815 1776 1776 1748 1749 -12 2,947 22,940 +1,616
Dec20 190815 1754 1754 1729 1731 -9 2,001 21,765 +898
Total Volume and Open Interest 43,697 308,642 -1,500
London Sugar(LCE)
Oct19 190815 315.80 316.50 312.30 313.50 -1.20 6,254 46,769 -1,153
Dec19 190815 324.70 325.90 321.50 323.30 -0.50 3,721 32,961 +885
Mar20 190815 335.30 336.90 332.50 334.10 -0.70 1,715 19,900 +615
May20 190815 341.30 343.00 339.20 341.00 -0.70 177 5,596 +26
Aug20 190815 349.70 351.50 348.00 349.00 -1.00 71 3,082 +36
Total Volume and Open Interest 11,985 109,941 +427
Cotton(ICE)
Oct19 190815 59.90 60.12 59.52 59.66 +0.05 20 265 -1
Dec19 190815 59.43 60.18 59.25 59.62 +0.05 20,813 141,420 -1,784
Mar20 190815 60.16 60.73 59.90 60.24 unch 8,217 42,803 +1,407
May20 190815 61.13 61.52 60.75 61.16 +0.05 2,250 7,996 +884
Jul20 190815 62.21 62.45 61.75 62.19 unch 1,061 7,586 +428
Oct20 190815 62.69 62.69 62.69 62.69 -0.05      
Total Volume and Open Interest 32,667 215,546 +1,059
Lumber(CME)
Sep19 190815 347.6 356.0 344.8 354.2 +6.1 493 1,804 -93
Nov19 190815 344.1 350.0 340.1 349.3 +5.2 195 856 -3
Jan20 190815 347.7 356.2 346.9 356.2 +6.9 23 48 +6
Mar20 190815 360.0 360.0 360.0 360.0 +6.9 2 3 +1
Total Volume and Open Interest 713 2,712 -89
Crude Oil(NYM)
Sep19 190815 54.90 55.33 53.77 54.47 -0.76 783,486 174,139 -52,986
Oct19 190815 54.92 55.32 53.77 54.42 -0.83 322,700 319,321 +46,679
Nov19 190815 54.65 55.06 53.50 54.09 -0.90 140,252 198,558 +457
Dec19 190815 54.29 54.71 53.16 53.71 -0.95 128,255 266,728 +8,179
Jan20 190815 53.82 54.37 52.84 53.33 -1.00 47,093 124,374 -4,127
Feb20 190815 53.90 54.03 52.55 52.99 -1.04 20,808 57,947 +1,661
Mar20 190815 53.52 53.80 52.31 52.73 -1.05 29,945 79,713 +3,763
Apr20 190815 53.22 53.53 52.22 52.50 -1.05 10,491 42,050 +1,034
May20 190815 53.08 53.34 51.90 52.28 -1.03 8,461 41,815 -677
Jun20 190815 52.69 53.13 51.69 52.07 -1.02 39,863 162,839 -317
Jul20 190815 52.43 52.91 51.86 51.87 -1.01 4,436 38,623 +342
Aug20 190815 51.40 52.13 51.40 51.68 -1.00 1,952 25,845 -151
Sep20 190815 51.39 51.68 51.39 51.52 -0.98 3,540 51,680 +76
Oct20 190815 51.39 51.39 51.39 51.39 -0.96 630 31,076 +68
Nov20 190815 51.28 51.28 51.28 51.28 -0.94 657 23,794 +250
Dec20 190815 51.91 52.16 50.88 51.19 -0.92 38,142 162,009 -1
Total Volume and Open Interest 1,595,894 2,059,135 +5,607
e-miNY Crude Oil(NYM)
Sep19 190815 54.850 55.325 53.775 54.475 -0.750 25,806 1,912 +76
Oct19 190815 54.825 55.300 53.775 54.425 -0.825 1,447 868 +42
Nov19 190815 54.550 55.075 53.625 54.100 -0.900 87 602 +4
Dec19 190815 54.500 54.700 53.300 53.700 -0.950 100 331 +1
Jan20 190815 53.475 53.475 53.050 53.325 -1.000 14 109 -2
Feb20 190815 53.000 53.000 52.975 53.000 -1.025 2 80 +1
Mar20 190815 52.800 52.800 52.550 52.725 -1.050 10 77 +6
Apr20 190815 52.500 52.500 52.500 52.500 -1.050 10 133 -1
May20 190815 52.275 52.275 52.100 52.275 -1.025 0 138 +0
Jun20 190815 52.275 52.375 51.875 52.075 -1.025 7 18 -3
Total Volume and Open Interest 27,484 4,347 +125
NY Harbor ULSD(NYM)
Sep19 190815 183.69 184.39 180.32 181.07 -3.30 57,003 106,756 -6,360
Oct19 190815 184.44 185.14 181.09 181.86 -3.28 35,680 88,799 +5,248
Nov19 190815 184.38 185.50 181.44 182.19 -3.34 15,967 47,161 -443
Dec19 190815 184.66 185.65 181.57 182.34 -3.39 16,701 59,965 -226
Jan20 190815 185.17 185.70 181.73 182.43 -3.42 7,592 41,783 +342
Feb20 190815 184.65 185.19 181.23 181.87 -3.48 3,538 20,276 +52
Mar20 190815 183.47 184.07 180.09 180.73 -3.47 3,557 20,949 +1,462
Apr20 190815 180.08 181.43 178.80 179.22 -3.43 1,640 9,094 +320
May20 190815 178.96 179.65 178.02 178.32 -3.39 684 4,605 +123
Jun20 190815 181.00 181.00 177.22 177.84 -3.36 1,844 22,036 +56
Jul20 190815 177.80 178.55 177.80 178.07 -3.36 294 2,878 +27
Aug20 190815 179.00 179.00 178.13 178.38 -3.34 257 2,571 +54
Sep20 190815 178.11 179.06 178.11 178.70 -3.33 212 2,307 +8
Oct20 190815 178.70 179.72 178.70 178.98 -3.31 97 2,361 +24
Total Volume and Open Interest 147,105 451,439 +549
RBOB Gasoline(NYM)
Sep19 190815 166.41 167.41 163.03 163.64 -3.94 71,995 96,508 -7,640
Oct19 190815 152.46 153.81 149.73 150.69 -3.33 62,120 110,329 +10,445
Nov19 190815 149.09 150.36 146.46 147.43 -3.13 32,904 60,942 +1,065
Dec19 190815 146.96 147.86 144.10 145.07 -3.01 20,197 51,568 +472
Jan20 190815 146.16 146.85 143.50 144.34 -3.00 8,316 36,578 -213
Feb20 190815 147.30 147.30 144.07 144.67 -3.01 3,273 10,829 +244
Mar20 190815 146.44 147.79 145.39 146.07 -3.00 3,270 14,281 +917
Apr20 190815 163.33 165.10 163.20 163.75 -2.82 1,020 6,742 +216
May20 190815 165.20 165.53 163.53 164.37 -2.79 655 3,506 -23
Jun20 190815 163.88 165.49 162.95 163.81 -2.74 1,179 8,601 +174
Total Volume and Open Interest 205,794 411,889 +5,866
e-miNY RBOB Gasoline(NYM)
Sep19 190815 163.64 163.64 163.64 163.64 -3.94 0 3 +0
Oct19 190815 150.69 150.69 150.69 150.69 -3.33 0 1 +0
Nov19 190815 147.43 147.43 147.43 147.43 -3.13      
Dec19 190815 145.07 145.07 145.07 145.07 -3.01      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep19 190815 2.159 2.267 2.138 2.232 +0.089 199,867 259,543 -34,364
Oct19 190815 2.167 2.273 2.148 2.237 +0.083 136,583 321,572 +34,213
Nov19 190815 2.239 2.340 2.221 2.304 +0.076 83,531 163,727 +3,867
Dec19 190815 2.430 2.522 2.411 2.483 +0.067 34,101 134,856 -374
Jan20 190815 2.541 2.627 2.521 2.588 +0.059 43,008 120,065 +1,385
Feb20 190815 2.514 2.595 2.499 2.555 +0.052 11,743 47,097 +369
Mar20 190815 2.450 2.523 2.438 2.481 +0.043 16,516 84,702 +1,471
Apr20 190815 2.273 2.325 2.261 2.290 +0.028 12,736 51,674 +1,739
May20 190815 2.264 2.306 2.248 2.271 +0.021 5,978 33,010 +1,278
Jun20 190815 2.293 2.340 2.284 2.307 +0.019 1,249 12,182 +128
Jul20 190815 2.333 2.379 2.323 2.345 +0.016 1,775 15,222 +278
Aug20 190815 2.350 2.386 2.331 2.352 +0.015 1,376 17,281 -8
Sep20 190815 2.328 2.366 2.310 2.332 +0.014 1,332 12,812 +503
Oct20 190815 2.353 2.394 2.336 2.357 +0.014 1,908 27,770 +277
Nov20 190815 2.416 2.455 2.401 2.421 +0.010 323 11,902 +143
Dec20 190815 2.575 2.618 2.572 2.585 +0.009 183 11,036 +88
Total Volume and Open Interest 553,587 1,373,411 +11,194
Brent Crude Oil(ICE)
Oct19 190815 59.07 59.42 57.67 58.23 -1.25 338,076 307,694 -18,082
Nov19 190815 58.75 59.02 57.29 57.79 -1.28 156,758 334,184 +11,046
Dec19 190815 58.30 58.57 56.87 57.34 -1.30 168,572 351,176 +10,076
Jan20 190815 57.98 58.25 56.60 57.01 -1.31 55,693 156,117 -1,770
Feb20 190815 57.63 58.08 56.47 56.84 -1.31 34,507 102,497 -687
Mar20 190815 57.71 57.99 56.41 56.75 -1.29 35,973 97,060 +3,339
Apr20 190815 57.61 57.89 56.35 56.67 -1.27 10,028 45,735 -81
May20 190815 57.52 57.78 56.28 56.58 -1.24 7,260 41,891 +225
Jun20 190815 57.42 57.68 56.20 56.48 -1.23 43,615 165,732 -743
Jul20 190815 56.37 56.37 56.37 56.37 -1.22 2,751 68,069 +471
Aug20 190815 56.28 56.28 56.28 56.28 -1.19 2,034 41,668 -63
Sep20 190815 56.65 56.65 55.67 56.18 -1.17 6,569 41,601 +1,233
Oct20 190815 56.08 56.08 56.08 56.08 -1.16 840 22,804 +321
Nov20 190815 55.98 55.98 55.98 55.98 -1.13 400 21,785 +22
Total Volume and Open Interest 933,627 2,302,912 +5,927
Gas Oil(ICE)
Sep19 190815 567.00 569.00 556.00 560.00 -1.00 85,199 172,056 -4,633
Oct19 190815 569.75 570.75 558.00 562.00 -1.00 70,055 174,285 +10,474
Nov19 190815 566.00 567.75 555.00 559.00 -1.00 41,878 98,438 +1,158
Dec19 190815 562.25 564.00 551.25 555.25 -1.25 60,848 150,955 +4,508
Jan20 190815 559.25 561.75 549.50 553.25 -1.25 21,884 66,070 +2,674
Feb20 190815 557.75 560.00 547.75 551.25 -1.25 9,215 43,375 +109
Mar20 190815 555.75 557.50 545.75 549.00 -1.50 10,674 38,286 +994
Apr20 190815 555.00 555.50 544.25 547.25 -1.50 3,101 22,907 +226
May20 190815 548.75 550.75 542.25 545.50 -2.00 2,481 25,570 -643
Jun20 190815 551.75 551.75 540.50 543.75 -2.25 10,252 66,442 -1,238
Total Volume and Open Interest 326,646 1,021,681 +13,895
Ethanol(CBOT)
Sep19 190815 1.272 1.273 1.252 1.268 +0.013 149 539 -39
Oct19 190815 1.263 1.279 1.263 1.273 +0.013 46 93 -3
Nov19 190815 1.278 1.278 1.278 1.278 +0.013 13 20 +11
Dec19 190815 1.299 1.299 1.299 1.299 +0.013 0 20 +0
Jan20 190815 1.299 1.299 1.299 1.299 +0.013      
Feb20 190815 1.299 1.299 1.299 1.299 +0.013      
Mar20 190815 1.299 1.299 1.299 1.299 +0.013      
Apr20 190815 1.343 1.343 1.343 1.343 +0.013      
Total Volume and Open Interest 208 672 -31
WTI Crude Oil(ICE)
Sep19 190815 54.93 55.31 53.78 54.47 -0.76 48,726 46,757 -10,636
Oct19 190815 54.95 55.30 53.78 54.42 -0.83 69,977 86,467 +869
Nov19 190815 54.69 55.04 53.53 54.09 -0.90 44,630 48,490 +1,505
Dec19 190815 54.28 54.70 53.18 53.71 -0.95 48,049 128,285 +3,025
Jan20 190815 54.05 54.36 52.84 53.33 -1.00 11,502 23,335 +1,208
Feb20 190815 53.62 53.98 52.55 52.99 -1.04 4,788 16,444 +595
Mar20 190815 53.38 53.43 52.37 52.73 -1.05 3,018 20,676 +116
Apr20 190815 53.01 53.19 52.32 52.50 -1.05 774 8,444 -47
May20 190815 52.69 52.73 52.28 52.28 -1.03 845 8,636 +97
Jun20 190815 52.19 52.56 51.75 52.07 -1.02 9,906 63,723 -380
Jul20 190815 51.87 51.87 51.87 51.87 -1.01 586 7,532 +218
Aug20 190815 51.68 51.68 51.68 51.68 -1.00 86 7,548 +12
Sep20 190815 51.52 51.52 51.52 51.52 -0.98 402 11,448 -82
Oct20 190815 51.39 51.39 51.39 51.39 -0.96 83 6,003 +40
Nov20 190815 51.28 51.28 51.28 51.28 -0.94 13 5,218 -5
Dec20 190815 51.54 51.54 50.89 51.19 -0.92 9,801 73,446 +443
Total Volume and Open Interest 255,879 648,412 -3,257
US Dollar Index(ICE)
Sep19 190815 97.815 98.095 97.680 98.005 +0.180 27,580 53,091 +3,101
Dec19 190815 97.420 97.650 97.280 97.600 +0.185 217 1,538 +17
Mar20 190815 97.165 97.165 97.165 97.165 +0.185 1 194 -1
Total Volume and Open Interest 27,798 55,000 +3,117
Australian Dollar(CME)
Sep19 190815 67.55 67.97 67.53 67.82 +0.28 104,772 172,997 -495
Dec19 190815 67.73 68.12 67.73 67.97 +0.27 219 1,448 -47
Mar20 190815 68.10 68.17 68.10 68.10 +0.26 2 70 +1
Total Volume and Open Interest 105,300 175,597 -451
British Pound(CME)
Sep19 190815 120.76 121.68 120.67 121.26 +0.49 85,873 267,358 +486
Dec19 190815 121.15 122.05 121.09 121.65 +0.48 1,953 4,276 +920
Mar20 190815 122.02 122.02 122.02 122.02 +0.46 12 374 +5
Total Volume and Open Interest 88,584 273,931 +1,167
Canadian Dollar(CME)
Sep19 190815 75.11 75.31 75.02 75.10 -0.01 77,766 150,568 -1,883
Dec19 190815 75.21 75.38 75.10 75.17 -0.01 165 7,363 -5
Mar20 190815 75.24 75.35 75.23 75.23 unch 12 1,136 +4
Jun20 190815 75.23 75.23 75.23 75.23 -0.02 2 289 +1
Total Volume and Open Interest 77,987 160,861 -1,885
Japanese Yen(CME)
Sep19 190815 94.75 94.81 93.85 94.46 -0.21 194,047 155,595 +2,042
Dec19 190815 95.25 95.37 94.44 95.02 -0.23 267 819 -25
Mar20 190815 96.08 96.08 95.62 95.62 -0.26 4 159 +2
Total Volume and Open Interest 195,089 160,271 +2,179
Swiss Franc(CME)
Sep19 190815 103.06 103.14 102.57 102.66 -0.38 37,630 54,043 -469
Dec19 190815 103.88 103.95 103.41 103.48 -0.39 281 182 +98
Mar20 190815 104.33 104.74 104.33 104.33 -0.40 20 30 +0
Total Volume and Open Interest 37,936 54,267 -370
EuroFX(CME)
Sep19 190815 111.67 111.84 111.17 111.33 -0.35 207,706 530,293 +18,318
Dec19 190815 112.41 112.58 111.90 112.06 -0.36 1,156 7,690 -219
Mar20 190815 113.29 113.29 112.80 112.80 -0.36 155 7,851 +2
Total Volume and Open Interest 211,952 550,607 +18,513
Mexican Peso(CME)
Aug19 190815 509.13 510.00 506.25 509.13 +2.13      
Sep19 190815 504.75 508.00 502.13 506.88 +2.13 60,608 211,420 -1,546
Total Volume and Open Interest 60,709 212,499 -1,543
Brazilian Real(CME)
Sep19 190815 247.25 250.70 246.45 250.00 +2.75 11,710 30,140 +3,937
Oct19 190815 246.50 250.15 246.30 249.55 +2.75 2 195 +2
Nov19 190815 249.05 249.10 245.90 249.05 +2.75 3 10 +1
Dec19 190815 248.55 248.55 248.55 248.55 +2.70 0 2 +0
Total Volume and Open Interest 11,715 30,347 +3,940
30-Year T-Bonds(CBOT)
Sep19 190815 164~260 166~300 164~170 165~230 +0~260 512,070 974,993 -4,505
Dec19 190815 164~000 166~040 163~250 164~300 +0~260 8,381 23,947 +3,296
Mar20 190815 163~300 163~300 163~300 163~300 +0~260      
Total Volume and Open Interest 520,451 998,940 -1,209
10-Year T-Notes(CBOT)
Sep19 190815 130~140 131~110 130~100 130~305 +0~140 2,232,738 3,849,763 +8,752
Dec19 190815 131~020 132~000 130~305 131~190 +0~150 37,079 189,094 +4,760
Mar20 190815 131~190 131~190 131~190 131~190 +0~150      
Total Volume and Open Interest 2,269,817 4,038,857 +13,512
5-Year T-Notes(CBOT)
Sep19 190815 119~026 119~200 119~002 119~140 +0~096 1,532,291 4,284,419 -69,577
Dec19 190815 119~162 120~016 119~134 119~274 +0~100 75,837 359,324 +45,398
Mar20 190815 119~234 119~234 119~234 119~234 +0~100      
Total Volume and Open Interest 1,608,128 4,643,743 -24,179
2 Year T-Notes(CBOT)
Sep19 190815 107~234 107~302 107~230 107~282 +0~042 703,743 3,582,801 -44,886
Dec19 190815 107~311 108~057 107~303 108~040 +0~045 69,836 402,685 +50,812
Mar20 190815 108~054 108~054 108~054 108~054 +0~045      
Total Volume and Open Interest 773,579 3,985,486 +5,926
Eurodollars(CME)
Sep19 190815 97.995 98.055 97.990 98.035 +0.040 374,485 1,460,484 -42,677
Dec19 190815 98.195 98.290 98.180 98.260 +0.065 444,721 1,865,764 -11,762
Mar20 190815 98.450 98.565 98.445 98.530 +0.075 375,361 1,251,841 +17,045
Jun20 190815 98.565 98.695 98.565 98.650 +0.080 340,389 1,156,780 +9,450
Sep20 190815 98.640 98.770 98.640 98.730 +0.085 311,272 1,178,653 +4,561
Dec20 190815 98.655 98.780 98.645 98.735 +0.080 350,652 1,190,646 +10,474
Mar21 190815 98.715 98.835 98.705 98.795 +0.080 247,087 782,334 +8,727
Jun21 190815 98.720 98.830 98.700 98.790 +0.075 219,680 843,184 +12,144
Sep21 190815 98.710 98.825 98.695 98.785 +0.075 159,975 570,760 +6,192
Dec21 190815 98.695 98.800 98.675 98.760 +0.070 155,880 603,236 -8,301
Mar22 190815 98.685 98.795 98.675 98.760 +0.070 135,446 470,008 -497
Jun22 190815 98.670 98.775 98.655 98.740 +0.065 112,912 322,779 -4,770
Sep22 190815 98.665 98.765 98.650 98.725 +0.060 110,099 342,047 -6,257
Dec22 190815 98.650 98.745 98.630 98.710 +0.060 91,334 236,878 +4,037
Mar23 190815 98.645 98.745 98.630 98.705 +0.055 57,979 202,624 +2,975
Jun23 190815 98.645 98.735 98.620 98.690 +0.050 53,959 119,434 -95
Sep23 190815 98.620 98.720 98.600 98.675 +0.050 38,717 99,411 +1,418
Dec23 190815 98.605 98.695 98.580 98.655 +0.050 38,792 56,024 +3,506
Total Volume and Open Interest 3,732,458 13,357,711 +5,313
Ultra T-Bond(CBOT)
Sep19 190815 195~02 198~27 194~19 196~14 +1~15 250,615 1,179,432 -2,058
Dec19 190815 196~08 199~17 195~21 197~14 +1~18 10,790 45,175 +7,694
Mar20 190815 197~14 197~14 197~14 197~14 +1~18      
Total Volume and Open Interest 261,405 1,224,607 +5,636
Ultra 10-Yr T-Note(CBOT)
Sep19 190815 143~015 144~130 142~285 143~250 +0~205 373,342 795,876 -2,285
Dec19 190815 143~190 145~000 143~155 144~120 +0~215 543 1,262 +419
Mar20 190815 144~120 144~120 144~120 144~120 +0~215      
Total Volume and Open Interest 373,885 797,138 -1,866
30 Day Federal Funds(CBOT)
Aug19 190815 97.878 97.887 97.872 97.882 +0.007 20,957 444,442 -1,584
Sep19 190815 98.005 98.035 98.005 98.025 +0.020 23,998 170,786 +618
Oct19 190815 98.210 98.265 98.205 98.245 +0.035 100,956 314,918 -2,788
Nov19 190815 98.375 98.435 98.360 98.415 +0.045 86,190 228,624 +3,959
Dec19 190815 98.470 98.540 98.455 98.515 +0.050 22,401 108,074 +2,748
Jan20 190815 98.535 98.610 98.515 98.585 +0.055 42,441 205,552 -4,042
Total Volume and Open Interest 398,800 1,856,593 +1,157
Japanese Govt Bonds(SGX)
Sep19 190815 154.78 154.98 154.78 154.89 +0.13 1,089 19,261 +332
Dec19 190815 154.89 154.89 154.89 154.89 +0.13      
Mar20 190815 154.89 154.89 154.89 154.89 +0.13      
Total Volume and Open Interest 1,089 19,261 +332
Euro-Buxl(EUREX)
Sep19 190815 223.04 228.24 222.20 225.86 +3.12 61,190 253,541 +7,878
Dec19 190815 220.98 225.24 220.98 224.22 +3.10 44 16,846 +26
Mar20 190815 222.86 222.86 222.86 222.86 +3.12      
Total Volume and Open Interest 61,234 270,387 +7,904
Euro-Bund(EUREX)
Sep19 190815 178.40 179.66 178.18 179.06 +0.75 579,108 1,678,386 +84,085
Dec19 190815 175.63 176.79 175.38 176.22 +0.72 2,201 66,107 +1,342
Mar20 190815 178.35 178.90 177.97 177.97 +0.28 3 7 +0
Total Volume and Open Interest 581,312 1,744,500 +85,427
Euro-Bobl(EUREX)
Sep19 190815 135.91 136.23 135.82 136.10 +0.23 334,223 1,264,301 +28,326
Dec19 190815 136.26 136.63 136.20 136.51 +0.27 1,049 6,639 +865
Mar20 190815 137.73 137.73 137.73 137.73 +0.23 0 3 +0
Total Volume and Open Interest 335,272 1,270,943 +29,191
Euro-Schatz(EUREX)
Sep19 190815 112.53 112.60 112.50 112.58 +0.07 253,098 1,742,100 -5,154
Dec19 190815 112.67 112.69 112.67 112.68 +0.07 6,324 16,426 +5,347
Mar20 190815 112.54 112.54 112.54 112.54 +0.07      
Total Volume and Open Interest 259,422 1,758,526 +193
3-Mth Euribor(EUREX)
Sep19 190815 100.470 100.495 100.470 100.495 +0.030 297 2,369 +262
Dec19 190815 100.590 100.590 100.590 100.590 +0.050 0 1,847 +0
Mar20 190815 100.650 100.650 100.650 100.650 +0.055 20 759 -3
Total Volume and Open Interest 356 8,184 +271
Long Gilt(LIFFE)
Sep19 190815 134~27 135~11 134~20 135~08 +0~13 240,942 709,427 +1,209
Dec19 190815 133~27 134~10 133~22 134~09 +0~13 12 404 +2
Total Volume and Open Interest 240,954 709,831 +1,211
3-Mth Short Sterling(LIFFE)
Sep19 190815 99.24 99.25 99.24 99.24 unch 37,960 584,444 -3,609
Dec19 190815 99.31 99.31 99.29 99.30 unch 85,434 748,987 +16,792
Mar20 190815 99.39 99.40 99.38 99.39 +0.00 100,827 549,258 +16,282
Jun20 190815 99.43 99.44 99.41 99.44 +0.01 86,289 557,629 +71
Sep20 190815 99.47 99.48 99.43 99.46 -0.01 100,070 530,475 -3,263
Dec20 190815 99.46 99.47 99.42 99.45 -0.01 83,921 419,370 +11,060
Total Volume and Open Interest 1,082,881 4,432,650 +54,774
3-Mth Euribor(LIFFE)
Sep19 190815 100.470 100.500 100.465 100.490 +0.025 32,946 467,558 -5,380
Dec19 190815 100.545 100.600 100.540 100.590 +0.045 49,900 558,522 -7,033
Mar20 190815 100.595 100.655 100.590 100.645 +0.055 40,171 401,713 -985
Total Volume and Open Interest 547,913 4,251,237 -23,448
3-Mth Aus T-Bills(SFE)
Sep19 190815 99.01 99.04 98.98 99.00 -0.02 14,707 177,435 +6,014
Dec19 190815 99.19 99.22 99.17 99.20 unch 18,162 345,300 +1,681
Mar20 190815 99.32 99.35 99.30 99.33 +0.01 18,311 266,879 +3,843
Jun20 190815 99.35 99.39 99.34 99.38 +0.02 12,111 251,428 +1,646
Sep20 190815 99.36 99.40 99.35 99.39 +0.03 9,408 181,536 +4,581
Dec20 190815 99.33 99.36 99.33 99.36 +0.02 5,879 123,326 +521
Mar21 190815 99.33 99.36 99.33 99.36 +0.03 3,363 76,206 +178
Jun21 190815 99.32 99.35 99.32 99.35 +0.03 2,805 40,698 +633
Sep21 190815 99.33 99.33 99.33 99.33 +0.03 54 2,939 +1
Dec21 190815 99.31 99.31 99.31 99.31 +0.03 29 3,122 +25
Total Volume and Open Interest 84,983 1,470,703 +19,123
10-Year Aus T-Bonds(SFE)
Sep19 190815 99.06 99.12 99.05 99.11 +0.05 161,751 1,328,348 -181
Dec19 190815 99.10 99.12 99.10 99.12 +0.06 0 165 +0
Total Volume and Open Interest 161,751 1,328,513 -181
3-Year Aus T-Bonds(SFE)
Sep19 190815 99.35 99.37 99.31 99.35 +0.00 190,011 1,344,356 +24,811
Dec19 190815 99.38 99.39 99.38 99.39 +0.01      
Total Volume and Open Interest 190,011 1,344,356 +24,811
Gold(CMX)
Aug19 190815 1519.8 1522.7 1510.6 1519.6 +3.7 672 2,067 -116
Oct19 190815 1521.1 1531.4 1512.2 1525.1 +3.5 18,790 48,556 +1,834
Dec19 190815 1526.6 1537.7 1518.3 1531.2 +3.4 616,740 445,200 -12,187
Feb20 190815 1535.0 1543.2 1524.9 1537.2 +3.4 6,993 45,138 -1,384
Apr20 190815 1540.4 1545.7 1530.1 1542.1 +3.3 4,497 23,294 +1,196
Jun20 190815 1545.7 1549.5 1534.5 1545.9 +3.0 1,534 19,706 +392
Aug20 190815 1543.5 1554.5 1543.5 1549.8 +2.8 31 2,355 -3
Oct20 190815 1553.4 1553.4 1553.4 1553.4 +2.8 12 142 -4
Dec20 190815 1553.0 1561.2 1546.0 1556.7 +2.7 65 2,589 +15
Feb21 190815 1560.4 1560.4 1560.4 1560.4 +2.7 0 27 +0
Apr21 190815 1563.7 1563.7 1563.7 1563.7 +2.7      
Jun21 190815 1566.9 1566.9 1566.9 1566.9 +2.7 1 721 +0
Total Volume and Open Interest 655,607 593,962 -10,432
Silver(CMX)
Sep19 190815 1719.0 1737.0 1707.5 1721.4 -6.6 182,988 116,697 -7,073
Dec19 190815 1731.0 1751.0 1721.5 1735.3 -6.9 31,541 82,954 +7,327
Mar20 190815 1747.5 1762.5 1734.5 1746.9 -7.1 2,181 23,736 +326
May20 190815 1752.5 1767.5 1740.5 1752.7 -7.0 787 4,779 +233
Jul20 190815 1759.0 1772.5 1751.0 1757.5 -7.1 248 4,002 +88
Sep20 190815 1756.5 1762.5 1754.0 1762.5 -7.1 25 344 +0
Dec20 190815 1784.0 1784.0 1767.0 1770.5 -6.9 68 828 +12
Total Volume and Open Interest 218,340 233,839 +917
Platinum(NYMEX)
Oct19 190815 847.3 850.5 835.8 842.0 -6.0 27,726 71,359 +426
Jan20 190815 854.6 855.0 841.0 847.0 -6.1 474 4,841 +59
Apr20 190815 859.0 859.0 846.0 851.9 -6.0 37 830 +24
Jul20 190815 856.9 856.9 856.9 856.9 -6.1 1 22 +0
Total Volume and Open Interest 28,249 77,101 +516
Palladium(NYMEX)
Sep19 190815 1416.30 1444.00 1414.10 1438.60 +22.20 3,851 16,544 -324
Dec19 190815 1417.90 1443.80 1417.90 1440.50 +22.40 522 5,326 +173
Mar20 190815 1440.00 1440.00 1438.10 1438.10 +22.50 7 381 +7
Total Volume and Open Interest 4,380 22,254 -144
Copper(CMX)
Sep19 190815 259.20 260.60 257.45 259.50 +0.30 94,697 129,207 -5,101
Dec19 190815 259.75 261.40 258.20 260.25 +0.30 33,693 110,256 +4,005
Mar20 190815 261.00 262.05 259.55 261.25 +0.40 7,960 29,024 +169
May20 190815 262.60 262.65 260.80 262.05 +0.40 3,028 12,911 +1,134
Jul20 190815 262.60 263.15 261.95 262.95 +0.40 316 1,120 +23
Total Volume and Open Interest 140,980 295,608 +216
E-mini DJIA Index(CBOT)
Sep19 190815 25373 25707 25226 25575 +120 291,674 90,387 -3,068
Dec19 190815 25367 25672 25200 25548 +118 359 803 +34
Mar20 190815 25498 25542 25173 25498 +104 38 28 -24
Jun20 190815 25463 25463 25463 25463 +101      
Total Volume and Open Interest 292,071 91,218 -3,058
S & P 500(CME)
Sep19 190815 2836.60 2871.20 2818.60 2848.60 +7.90 887 30,070 -58
Dec19 190815 2848.60 2848.60 2848.60 2848.60 +7.60 2 8 +0
Mar20 190815 2848.60 2848.60 2848.60 2848.60 +7.20      
Jun20 190815 2850.10 2850.10 2850.10 2850.10 +6.50      
Total Volume and Open Interest 889 30,078 -58
S & P 500 E-Mini(CME)
Sep19 190815 2836.00 2871.75 2817.75 2848.50 +7.75 2,184,012 2,474,720 +9,546
Dec19 190815 2836.00 2871.75 2818.25 2848.50 +7.50 8,778 70,601 +2,593
Mar20 190815 2839.00 2870.00 2821.00 2848.50 +7.00 470 7,981 +1
Jun20 190815 2850.00 2856.25 2835.75 2850.00 +6.50 1 1,907 +0
Total Volume and Open Interest 2,193,261 2,555,212 +12,140
NASDAQ 100 E-Mini(CME)
Sep19 190815 7469.00 7572.75 7388.25 7496.25 +7.50 674,983 192,105 -4,068
Dec19 190815 7485.75 7586.75 7407.25 7511.75 +6.00 1,910 1,974 -59
Mar20 190815 7555.00 7599.75 7432.75 7534.25 +9.00 10 51 -2
Total Volume and Open Interest 676,907 194,142 -4,129
S&P Midcap 400(CME) e-Mini
Sep19 190815 1835.10 1858.10 1824.90 1834.70 -3.60 13,896 69,464 -188
Dec19 190815 1838.70 1854.80 1830.10 1838.70 -3.60 0 114 +0
Mar20 190815 1844.20 1851.10 1844.20 1844.20 -4.60      
Total Volume and Open Interest 13,896 69,578 -188
Volatility Index(CBOE)
Aug19 190815 21.65 23.00 20.45 21.18 -0.25 151,635 83,878 -16,584
Sep19 190815 20.60 21.30 19.85 20.48 +0.05 132,226 181,625 +3,114
Oct19 190815 19.87 20.37 19.35 19.88 +0.05 46,281 42,514 +3,368
Nov19 190815 19.30 19.72 18.92 19.33 unch 22,685 34,260 -58
Total Volume and Open Interest 371,849 404,724 -11,452
S & P 600(CME)
Sep19 190815 900.10 900.10 900.10 900.10 -3.50 0 1,055 +0
Dec19 190815 900.70 900.70 900.70 900.70 -3.50      
Total Volume and Open Interest 0 1,055 +0
Russell 2000 Mini(CME)
Sep19 190815 1465.80 1485.00 1455.10 1463.30 -5.00 152,829 448,323 +78
Dec19 190815 1469.00 1485.60 1456.80 1464.40 -5.20 62 752 +7
Mar20 190815 1464.40 1464.40 1464.40 1464.40 -5.30      
Total Volume and Open Interest 152,891 449,075 +85
Nikkei 225(CME)
Sep19 190815 20080 20500 20075 20320 +195 21,829 26,519 +43
Dec19 190815 19925 20350 19925 20185 +195 291 2,317 +217
Total Volume and Open Interest 22,120 28,836 +260
Nikkei 225(SGX)
Sep19 190815 20590 20610 20095 20405 -190 82,554 152,602 +3,979
Dec19 190815 20410 20410 19965 20240 -195 2 5,480 +2
Mar20 190815 20200 20200 20200 20200 -190 0 401 +0
Total Volume and Open Interest 83,466 181,934 +4,501
Nikkei 225 Mini(JPX)
Sep19 190815 20540 20615 20090 20380 -200 1,033,848 552,469 +10,049
Dec19 190815 20370 20430 19915 20180 -230 39,641 22,580 -755
Mar20 190815 20285 20350 19845 20040 -290 680 2,814 +50
Total Volume and Open Interest 1,096,605 609,360 -95,566
Nikkei 225(JPX)
Sep19 190815 20540 20610 20090 20380 -200 76,448 259,083 +848
Dec19 190815 20350 20420 19920 20180 -230 484 45,136 +204
Mar20 190815 20140 20140 19880 20040 -290 10 11,853 +498
Total Volume and Open Interest 76,950 389,555 +2,201
Nikkei 225(CME) Yen
Sep19 190815 20070 20500 20070 20310 +190 83,420 54,749 -142
Dec19 190815 19960 20290 19930 20130 +185 255 2,454 +207
Mar20 190815 20225 20225 20225 20225 +185      
Total Volume and Open Interest 83,675 57,203 +65
Nikkei 225(CME) e-Mini Yen
Sep19 190815 20310 20360 20310 20310 +190 5 5 +5
Dec19 190815 20130 20130 20130 20130 +180      
Mar20 190815 20230 20230 20230 20230 +190      
Total Volume and Open Interest 5 5 +5
CAC 40(EURONEXT)
Aug19 190815 5257.0 5281.5 5169.5 5237.0 -13.5 236,631 297,687 -16,034
Sep19 190815 5250.0 5279.0 5166.5 5234.0 -13.5 125,524 180,858 +74,559
Oct19 190815 5225.0 5225.0 5225.0 5225.0 -14.0      
Total Volume and Open Interest 362,155 544,163 +58,525
Hang Seng Index(HKFE)
Aug19 190815 25161 25475 24791 25428 +218 219,382 118,046 +4,656
Sep19 190815 25047 25400 24701 25360 +222 1,617 17,534 -97
Total Volume and Open Interest 221,213 148,215 +4,610
DAX(EUREX)
Sep19 190815 11453.0 11539.5 11257.0 11410.0 -64.0 145,911 121,582 +8,311
Dec19 190815 11456.0 11507.5 11241.0 11390.5 -64.0 178 2,190 -6
Mar20 190815 11355.0 11376.0 11355.0 11376.0 -64.0 2 64 +0
Total Volume and Open Interest 146,091 123,836 +8,305
Mini-DAX(EUREX)
Sep19 190815 11463.0 11538.0 11258.0 11410.0 -64.0 84,704 20,337 +1,552
Dec19 190815 11482.0 11509.0 11259.0 11390.5 -64.0 120 384 -46
Mar20 190815 11417.0 11417.0 11376.0 11376.0 -64.0 4 10 +2
Total Volume and Open Interest 84,828 20,731 +1,508
DJ EuroSTOXX 50(EUREX)
Sep19 190815 3279 3306 3231 3281 unch 1,504,384 3,932,578 +136,562
Dec19 190815 3273 3284 3213 3264 unch 27,915 325,391 +1,921
Mar20 190815 3249 3250 3200 3248 unch 2 46,770 -4
Total Volume and Open Interest 1,532,301 4,337,236 +138,479
Swiss Market Index(EUREX)
Sep19 190815 9603 9652 9495 9564 -24 71,271 191,053 +2,843
Dec19 190815 9595 9610 9510 9538 -24 18 1,146 -2
Mar20 190815 9426 9426 9426 9426 -24 10 87 +5
Total Volume and Open Interest 71,299 192,286 +2,846
FT-SE 100(EURONEXT)
Sep19 190815 7073.50 7135.00 7007.50 7047.50 -46.00 114,945 787,393 -1,203
Dec19 190815 7073.00 7073.00 6971.00 7007.50 -46.00 31 4,608 +21
Mar20 190815 6937.00 6937.00 6937.00 6937.00 -45.00 0 1 +0
Total Volume and Open Interest 114,976 792,002 -1,182
SPI 200(SFE)
Sep19 190815 6528.0 6532.0 6353.0 6374.0 -161.0 42,757 409,365 +2,337
Dec19 190815 6417.0 6417.0 6341.0 6353.0 -161.0 358 7,547 +281
Mar20 190815 6283.0 6283.0 6283.0 6283.0 -161.0 0 111 +0
Total Volume and Open Interest 45,087 421,934 +4,017
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)
Sep19 190815 395.35 397.75 393.45 394.20 -3.40 3,278 12,931 +3,265
Oct19 190815 386.30 396.50 386.30 386.30 -3.40      
Nov19 190815 384.00 384.00 384.00 384.00        
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