Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190816 858.25 868.00 858.25 867.25 +9.25 21,321 66,474 +271
Nov19 190816 871.00 880.75 870.75 879.75 +9.00 87,818 336,417 +1,609
Jan20 190816 885.00 894.25 884.50 893.50 +9.25 13,059 88,468 +583
Mar20 190816 897.00 907.00 897.00 906.50 +9.50 9,972 65,035 +878
May20 190816 910.25 918.00 908.75 917.50 +9.25 4,077 24,724 +798
Jul20 190816 920.50 928.75 919.25 928.00 +9.00 4,407 27,721 +1,185
Aug20 190816 931.50 931.75 929.00 931.75 +9.00 118 2,163 +11
Sep20 190816 932.50 932.50 932.50 932.50 +9.00 41 960 +17
Nov20 190816 929.25 938.50 929.25 938.25 +9.25 2,253 15,343 +302
Jan21 190816 946.50 946.50 946.50 946.50 +9.00 9 271 +3
Mar21 190816 945.00 951.25 945.00 951.25 +9.00 0 66 +0
May21 190816 958.25 958.25 958.25 958.25 +9.75 2 39 +0
Jul21 190816 965.75 965.75 965.75 965.75 +9.25 0 48 +0
Aug21 190816 965.00 965.00 965.00 965.00 +9.00 0 22 +0
Total Volume and Open Interest 143,094 627,987 +5,499
Soybean Meal(CBOT)
Sep19 190816 291.90 295.60 291.90 294.90 +3.10 21,391 59,296 -2,095
Oct19 190816 293.70 297.50 293.70 296.80 +3.20 18,279 39,565 +897
Dec19 190816 297.40 301.00 297.00 300.30 +3.40 40,555 195,893 -1,688
Jan20 190816 299.40 302.50 298.90 301.80 +3.20 6,262 43,083 -557
Mar20 190816 302.60 305.80 301.90 305.10 +3.30 3,424 50,397 +191
May20 190816 306.50 309.70 306.10 309.10 +3.30 1,517 17,497 +178
Jul20 190816 310.40 313.80 310.00 313.20 +3.30 1,147 17,149 +201
Aug20 190816 312.80 315.50 312.10 314.90 +3.20 259 4,988 +31
Sep20 190816 314.40 317.00 313.70 316.40 +3.00 169 3,550 +38
Oct20 190816 316.00 317.90 315.20 317.30 +2.80 124 3,249 +28
Total Volume and Open Interest 93,500 441,822 -2,859
Soybean Oil(CBOT)
Sep19 190816 29.08 29.54 29.07 29.13 +0.06 16,698 50,028 -1,634
Oct19 190816 29.19 29.66 29.19 29.25 +0.06 7,262 32,342 +1,424
Dec19 190816 29.45 29.92 29.44 29.51 +0.06 48,093 212,151 +2,837
Jan20 190816 29.77 30.13 29.67 29.74 +0.07 7,183 56,369 +144
Mar20 190816 29.96 30.39 29.93 30.01 +0.08 4,776 64,001 +391
May20 190816 30.25 30.69 30.23 30.29 +0.06 2,788 22,143 -20
Jul20 190816 30.51 30.88 30.50 30.56 +0.05 1,699 13,760 -14
Aug20 190816 30.85 31.03 30.61 30.66 +0.07 106 2,354 -11
Sep20 190816 30.90 31.09 30.69 30.74 +0.09 62 2,409 +20
Oct20 190816 30.74 31.13 30.71 30.77 +0.09 81 1,815 -7
Total Volume and Open Interest 89,040 464,386 +3,059
Canola(WCE)
Nov19 190816 450.9 453.5 450.9 452.4 +1.2 10,789 113,869 -262
Jan20 190816 459.2 460.8 458.7 460.0 +1.1 4,228 33,713 +264
Mar20 190816 465.7 467.5 465.7 466.5 +1.0 874 6,112 +46
May20 190816 471.2 473.3 471.2 471.9 +0.7 474 2,301 +210
Jul20 190816 476.5 478.6 476.2 476.9 +0.6 113 2,567 +72
Total Volume and Open Interest 16,625 159,926 +438
Corn(CBOT)
Sep19 190816 361.50 371.25 361.25 371.00 +10.25 185,092 355,898 -20,521
Dec19 190816 372.00 381.00 371.50 380.75 +9.75 301,199 790,738 +5,230
Mar20 190816 384.25 393.00 384.00 392.75 +9.25 74,006 264,865 +7,326
May20 190816 392.25 400.25 392.25 400.00 +8.75 25,503 71,709 +99
Jul20 190816 398.50 405.75 398.25 405.75 +8.00 20,522 125,470 +1,107
Sep20 190816 401.25 405.00 400.25 405.00 +5.75 3,854 32,753 -32
Dec20 190816 404.75 408.50 404.00 408.50 +5.00 17,896 105,416 -611
Mar21 190816 414.50 418.00 414.00 418.00 +5.00 189 3,970 +4
May21 190816 423.25 423.25 423.25 423.25 +4.75 42 704 -1
Jul21 190816 424.25 426.50 424.25 426.50 +4.50 61 2,081 -28
Total Volume and Open Interest 628,974 1,758,137 -7,259
Wheat(CBOT)
Sep19 190816 470.25 473.00 467.25 470.75 +1.75 54,940 89,086 -9,356
Dec19 190816 476.00 478.75 474.00 477.50 +3.00 54,910 166,698 +1,655
Mar20 190816 482.00 485.00 480.75 484.00 +3.00 14,584 65,612 +1,907
May20 190816 488.00 490.75 486.75 489.75 +3.00 4,487 15,460 +146
Jul20 190816 492.75 496.00 491.50 495.00 +4.00 4,853 29,409 +104
Sep20 190816 502.00 504.00 500.00 503.25 +4.00 740 5,224 +64
Total Volume and Open Interest 135,189 380,269 -5,288
Wheat(KCBT)
Sep19 190816 389.75 394.75 389.25 394.25 +4.50 36,196 76,704 -7,037
Dec19 190816 403.75 409.75 403.75 409.50 +5.25 38,897 135,012 +6,849
Mar20 190816 420.25 425.50 420.00 425.50 +5.25 6,979 47,326 +569
May20 190816 431.00 436.50 431.00 436.25 +5.25 3,645 14,186 +365
Jul20 190816 441.50 446.75 441.00 446.50 +5.25 3,379 11,607 +558
Sep20 190816 456.50 460.75 455.25 460.75 +5.25 1,637 3,351 +126
Dec20 190816 478.25 481.00 475.75 480.50 +5.25 867 3,656 +148
Total Volume and Open Interest 91,611 292,018 +1,568
Wheat(MGE)
Sep19 190816 502.75 507.00 502.50 506.25 +3.50 5,568 22,896 +22,896
Dec19 190816 515.00 519.00 515.00 518.50 +3.75 4,066 30,371 +30,371
Mar20 190816 530.50 533.50 530.50 533.00 +3.00 739 9,328 +9,328
May20 190816 542.25 543.75 542.25 543.00 +2.75 281 3,700 +3,700
Jul20 190816 550.75 553.75 550.75 552.75 +2.00 219 2,475 +2,475
Sep20 190816 562.00 562.50 561.00 562.50 +1.75 27 2,167 +2,167
Total Volume and Open Interest 10,900 71,789 +0
Oats(CBOT)
Sep19 190816 275.00 281.00 275.00 280.25 +5.50 80 413 -26
Dec19 190816 267.00 275.00 267.00 274.25 +7.25 1,040 4,078 +418
Mar20 190816 271.00 278.50 271.00 278.25 +7.00 53 281 +24
May20 190816 277.50 277.50 277.50 277.50 +6.50 0 7 +0
Total Volume and Open Interest 1,173 4,781 +416
Rough Rice(CBOT)
Sep19 190816 11.31 11.42 11.19 11.20 -0.12 568 3,573 -270
Nov19 190816 11.60 11.66 11.50 11.51 -0.10 485 4,313 +265
Jan20 190816 11.70 11.70 11.70 11.70 -0.10 2 34 +0
Mar20 190816 11.95 11.95 11.88 11.88 -0.07 2 33 +0
Total Volume and Open Interest 1,059 7,954 -4
Live Cattle(CME)
Aug19 190816 100.800 101.000 99.700 99.930 -0.270 3,367 7,935 -2,063
Oct19 190816 98.950 99.385 97.785 98.050 -0.485 55,450 151,099 +1,163
Dec19 190816 104.750 105.050 103.250 103.535 -0.750 31,432 73,530 +3,680
Feb20 190816 110.050 110.430 108.650 108.930 -0.620 22,949 50,609 +648
Apr20 190816 112.480 112.750 110.980 111.300 -0.700 10,073 22,662 +1,506
Jun20 190816 106.035 106.430 104.550 104.830 -0.820 3,029 12,946 +348
Total Volume and Open Interest 126,842 323,211 +5,312
Feeder Cattle(CME)
Aug19 190816 136.250 136.850 134.285 134.575 -1.210 2,286 3,928 -502
Sep19 190816 133.700 135.050 132.000 132.380 -0.920 11,107 10,634 -921
Oct19 190816 134.235 135.285 132.435 132.850 -0.900 11,663 15,301 +1,202
Nov19 190816 134.200 135.130 132.325 132.750 -0.900 4,817 7,197 +475
Jan20 190816 132.250 133.200 130.550 130.935 -0.850 3,909 7,213 -310
Mar20 190816 131.825 132.435 129.880 130.300 -0.700 828 3,055 +89
Apr20 190816 133.200 133.500 131.035 131.435 -0.640 348 692 +80
Total Volume and Open Interest 34,988 48,184 +117
Lean Hogs(CME)
Oct19 190816 65.300 66.535 62.000 62.000 -3.000 18,699 97,632 -47
Dec19 190816 63.830 64.750 60.750 60.785 -2.965 8,677 57,336 +287
Feb20 190816 70.430 71.330 67.400 68.035 -2.215 6,351 45,060 -90
Apr20 190816 75.400 76.300 73.430 73.580 -1.670 2,976 32,028 +539
May20 190816 79.830 81.800 79.550 79.830 -1.670 6 646 +1
Jun20 190816 85.480 85.535 83.080 83.150 -1.500 676 15,096 +60
Jul20 190816 85.885 85.885 83.800 84.000 -1.285 224 3,823 -11
Aug20 190816 85.350 85.350 83.550 83.830 -1.000 115 2,061 -17
Total Volume and Open Interest 37,818 256,961 -9,963
Class III Milk(CME)
Aug19 190816 17.64 17.64 17.60 17.62 -0.02 196 2,937 +10
Sep19 190816 17.77 17.87 17.75 17.85 +0.08 351 3,441 +11
Oct19 190816 17.77 17.89 17.74 17.83 +0.07 210 2,654 +51
Nov19 190816 17.40 17.54 17.40 17.48 +0.09 99 2,286 +7
Dec19 190816 17.03 17.08 17.01 17.06 +0.08 44 2,074 +25
Jan20 190816 16.63 16.63 16.59 16.62 +0.05 39 953 +19
Feb20 190816 16.42 16.49 16.41 16.46 -0.01 14 799 +5
Mar20 190816 16.53 16.53 16.50 16.50 +0.01 19 794 +10
Apr20 190816 16.59 16.59 16.58 16.58 -0.01 8 565 +0
May20 190816 16.68 16.68 16.68 16.68 unch 8 595 +0
Jun20 190816 16.78 16.78 16.78 16.78 unch 9 631 +0
Jul20 190816 16.98 16.98 16.98 16.98 unch 29 210 +1
Aug20 190816 17.12 17.12 17.12 17.12 -0.01 30 190 -2
Total Volume and Open Interest 1,103 18,739 +152
Cocoa(ICE)
Sep19 190816 2138 2144 2089 2111 -23 11,288 10,982 -7,089
Dec19 190816 2196 2199 2170 2187 -11 31,035 104,345 +732
Mar20 190816 2222 2225 2198 2212 -11 13,445 61,841 -715
May20 190816 2250 2250 2217 2229 -8 4,891 29,355 +227
Jul20 190816 2250 2252 2229 2242 -6 1,984 12,773 +61
Sep20 190816 2254 2255 2234 2246 -7 2,068 10,576 +859
Dec20 190816 2250 2250 2224 2236 -5 1,012 21,665 -133
Total Volume and Open Interest 68,108 260,500 -4,765
Coffee "C"(ICE)
Sep19 190816 94.90 95.05 92.60 92.85 -1.70 17,294 29,926 -7,392
Dec19 190816 98.25 98.55 96.10 96.35 -1.65 28,692 114,233 +3,534
Mar20 190816 101.50 102.00 99.70 99.90 -1.60 8,260 55,652 +1,401
May20 190816 104.10 104.30 102.10 102.30 -1.55 2,422 27,393 +497
Jul20 190816 106.40 106.55 104.40 104.50 -1.55 829 11,219 -41
Sep20 190816 108.00 108.30 106.45 106.65 -1.45 395 7,459 -48
Total Volume and Open Interest 58,187 263,578 -1,992
Orange Juice(ICE)
Sep19 190816 97.60 100.40 96.15 98.80 +1.20 548 12,011 -228
Nov19 190816 100.15 102.55 98.45 101.00 +0.80 435 5,061 +245
Jan20 190816 102.00 104.60 100.90 103.15 +0.70 38 1,104 +17
Mar20 190816 104.00 107.35 104.00 105.95 +0.45 22 520 +0
May20 190816 109.05 109.05 109.05 109.05 +0.45 24 475 +3
Jul20 190816 112.10 112.10 112.10 112.10 +0.45 21 256 +10
Total Volume and Open Interest 1,099 19,664 +57
Sugar #11(ICE)
Oct19 190816 11.62 11.69 11.56 11.64 +0.01 39,182 530,890 -2,453
Mar20 190816 12.68 12.74 12.62 12.69 +0.01 24,780 279,996 -2,615
May20 190816 12.81 12.88 12.77 12.83 unch 5,677 93,816 -6
Jul20 190816 12.93 13.01 12.90 12.94 -0.01 4,382 59,041 +1,283
Oct20 190816 13.12 13.18 13.10 13.14 unch 1,656 43,436 +141
Mar21 190816 13.64 13.71 13.64 13.67 +0.02 246 26,470 +49
May21 190816 13.69 13.70 13.69 13.70 +0.03 45 4,358 -19
Jul21 190816 13.71 13.71 13.71 13.71 +0.02 16 3,834 +11
Total Volume and Open Interest 75,990 1,043,936 -3,612
London Cocoa(LCE)
Sep19 190816 1650 1653 1626 1629 -17 4,283 49,789 -848
Dec19 190816 1717 1723 1706 1711 -10 13,834 81,167 -1,402
Mar20 190816 1740 1743 1726 1732 -9 9,949 63,568 -6
May20 190816 1750 1750 1737 1742 -7 4,638 34,024 -259
Jul20 190816 1755 1755 1742 1746 -8 3,391 24,460 +817
Sep20 190816 1751 1751 1736 1741 -8 1,656 23,193 +253
Dec20 190816 1731 1731 1718 1722 -9 1,111 21,730 -35
Total Volume and Open Interest 39,321 307,227 -1,415
London Sugar(LCE)
Oct19 190816 312.60 315.10 311.90 314.10 +0.60 3,551 46,661 -108
Dec19 190816 322.60 324.40 321.90 323.50 +0.20 1,988 32,952 -9
Mar20 190816 334.10 335.10 333.10 334.30 +0.20 1,207 20,159 +259
May20 190816 340.40 341.70 340.10 341.20 +0.20 303 5,757 +161
Aug20 190816 349.50 349.90 349.00 349.10 +0.10 162 3,138 +56
Total Volume and Open Interest 7,267 110,324 +383
Cotton(ICE)
Oct19 190816 60.00 60.08 59.95 60.08 +0.42 6 265 +0
Dec19 190816 59.46 60.23 59.46 60.13 +0.51 12,915 139,880 -1,540
Mar20 190816 60.23 60.80 60.23 60.72 +0.48 4,047 43,143 +340
May20 190816 61.26 61.68 61.26 61.63 +0.47 927 8,287 +291
Jul20 190816 62.45 62.63 62.34 62.62 +0.43 401 7,521 -65
Oct20 190816 63.05 63.05 63.05 63.05 +0.36      
Total Volume and Open Interest 18,745 214,745 -801
Lumber(CME)
Sep19 190816 355.1 364.0 354.8 362.9 +8.7 285 1,738 -66
Nov19 190816 351.1 360.0 349.5 359.2 +9.9 150 862 +6
Jan20 190816 365.4 365.4 364.4 365.4 +9.2 27 53 +5
Mar20 190816 369.2 369.2 369.2 369.2 +9.2 0 3 +0
Total Volume and Open Interest 462 2,657 -55
Crude Oil(NYM)
Sep19 190816 54.74 55.67 54.26 54.87 +0.40 718,293 137,250 -36,889
Oct19 190816 54.61 55.62 54.22 54.81 +0.39 307,925 342,127 +22,806
Nov19 190816 54.25 55.24 53.88 54.42 +0.33 101,331 200,979 +2,421
Dec19 190816 53.88 54.82 53.49 53.99 +0.28 103,300 266,834 +106
Jan20 190816 53.50 54.34 53.10 53.56 +0.23 33,155 127,678 +3,304
Feb20 190816 53.33 54.02 52.76 53.19 +0.20 16,805 58,823 +876
Mar20 190816 53.06 53.69 52.51 52.90 +0.17 18,021 79,912 +199
Apr20 190816 52.72 53.30 52.29 52.65 +0.15 6,358 42,047 -3
May20 190816 52.65 53.20 52.09 52.41 +0.13 3,659 41,775 -40
Jun20 190816 52.39 53.00 51.88 52.20 +0.13 28,683 161,450 -1,389
Jul20 190816 52.15 52.42 51.73 52.00 +0.13 1,672 38,585 -38
Aug20 190816 51.91 51.97 51.57 51.80 +0.12 1,445 26,146 +301
Sep20 190816 51.93 51.97 51.64 51.64 +0.12 2,368 51,419 -261
Oct20 190816 51.27 51.74 51.27 51.50 +0.11 657 31,434 +358
Nov20 190816 51.39 51.62 51.39 51.39 +0.11 424 23,996 +202
Dec20 190816 51.36 52.03 51.08 51.29 +0.10 26,838 161,261 -748
Total Volume and Open Interest 1,382,042 2,050,948 -8,187
e-miNY Crude Oil(NYM)
Sep19 190816 54.800 55.675 54.250 54.875 +0.400 23,719 1,923 +11
Oct19 190816 54.650 55.625 54.225 54.800 +0.375 2,015 887 +19
Nov19 190816 54.350 55.200 53.925 54.425 +0.325 64 600 -2
Dec19 190816 53.950 54.600 53.500 54.000 +0.300 171 348 +17
Jan20 190816 53.875 54.400 53.275 53.550 +0.225 4 110 +1
Feb20 190816 53.200 53.800 53.200 53.200 +0.200 11 79 -1
Mar20 190816 53.325 53.500 52.800 52.900 +0.175 2 77 +0
Apr20 190816 52.650 53.000 52.650 52.650 +0.150 1 133 +0
May20 190816 52.400 53.025 52.400 52.400 +0.125 0 138 +0
Jun20 190816 52.825 52.825 52.150 52.200 +0.125 6 18 +0
Total Volume and Open Interest 25,994 4,393 +46
NY Harbor ULSD(NYM)
Sep19 190816 181.20 183.50 180.31 181.28 +0.21 59,709 99,833 -6,923
Oct19 190816 181.90 184.22 181.08 181.99 +0.13 40,607 91,270 +2,471
Nov19 190816 182.71 184.53 181.42 182.33 +0.14 15,462 47,226 +65
Dec19 190816 182.82 184.69 181.59 182.50 +0.16 18,427 59,708 -257
Jan20 190816 183.55 184.77 181.75 182.59 +0.16 9,175 43,222 +1,439
Feb20 190816 183.33 184.20 181.28 182.03 +0.16 3,375 20,321 +45
Mar20 190816 181.60 182.86 180.18 180.89 +0.16 3,071 21,413 +464
Apr20 190816 179.92 181.05 178.95 179.38 +0.16 1,069 9,381 +287
May20 190816 178.17 180.49 177.96 178.45 +0.13 718 4,541 -64
Jun20 190816 178.41 179.90 177.27 177.95 +0.11 3,191 22,093 +57
Jul20 190816 178.35 178.35 178.10 178.16 +0.09 646 2,766 -112
Aug20 190816 178.88 178.88 178.45 178.45 +0.07 538 2,689 +118
Sep20 190816 178.78 178.78 178.78 178.78 +0.08 195 2,395 +88
Oct20 190816 179.48 179.48 179.05 179.05 +0.07 85 2,368 +7
Total Volume and Open Interest 159,061 449,670 -1,769
RBOB Gasoline(NYM)
Sep19 190816 163.92 166.60 163.69 165.68 +2.04 73,080 87,625 -8,883
Oct19 190816 151.21 153.48 150.60 152.20 +1.51 65,080 112,989 +2,660
Nov19 190816 148.11 150.23 147.36 148.79 +1.36 29,601 60,913 -29
Dec19 190816 145.73 147.80 144.94 146.32 +1.25 15,973 52,449 +881
Jan20 190816 146.83 146.83 144.31 145.45 +1.11 8,196 36,701 +123
Feb20 190816 147.24 147.24 144.62 145.73 +1.06 3,516 11,238 +409
Mar20 190816 146.86 148.48 146.01 147.12 +1.05 1,945 14,646 +365
Apr20 190816 165.19 166.03 163.91 164.63 +0.88 824 6,862 +120
May20 190816 165.40 166.61 164.55 165.23 +0.86 1,477 3,784 +278
Jun20 190816 165.29 166.04 163.64 164.62 +0.81 1,854 9,045 +444
Total Volume and Open Interest 202,894 408,465 -3,424
e-miNY RBOB Gasoline(NYM)
Sep19 190816 165.70 165.70 165.68 165.68 +2.04 0 3 +0
Oct19 190816 152.20 152.20 152.20 152.20 +1.51 0 1 +0
Nov19 190816 148.79 148.79 148.79 148.79 +1.36      
Dec19 190816 146.32 146.32 146.32 146.32 +1.25      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep19 190816 2.220 2.224 2.170 2.200 -0.032 127,365 225,169 -34,374
Oct19 190816 2.225 2.230 2.175 2.207 -0.030 87,523 329,673 +8,101
Nov19 190816 2.294 2.297 2.244 2.273 -0.031 49,499 169,592 +5,865
Dec19 190816 2.475 2.475 2.424 2.451 -0.032 23,435 134,697 -159
Jan20 190816 2.578 2.581 2.534 2.558 -0.030 31,220 121,022 +957
Feb20 190816 2.548 2.548 2.504 2.529 -0.026 10,587 46,321 -776
Mar20 190816 2.461 2.461 2.430 2.453 -0.028 14,408 84,072 -630
Apr20 190816 2.278 2.282 2.240 2.257 -0.033 13,579 52,811 +1,137
May20 190816 2.261 2.261 2.226 2.241 -0.030 3,284 33,370 +360
Jun20 190816 2.296 2.296 2.265 2.279 -0.028 563 12,120 -62
Jul20 190816 2.337 2.338 2.305 2.319 -0.026 876 15,274 +52
Aug20 190816 2.346 2.346 2.313 2.326 -0.026 831 17,564 +283
Sep20 190816 2.313 2.315 2.291 2.307 -0.025 635 12,707 -105
Oct20 190816 2.357 2.357 2.317 2.331 -0.026 2,804 28,479 +709
Nov20 190816 2.404 2.404 2.379 2.393 -0.028 420 11,953 +51
Dec20 190816 2.570 2.570 2.545 2.557 -0.028 251 11,032 -4
Total Volume and Open Interest 368,141 1,355,336 -18,075
Brent Crude Oil(ICE)
Oct19 190816 58.41 59.50 58.28 58.64 +0.41 320,431 302,728 -4,966
Nov19 190816 57.96 59.00 57.79 58.16 +0.37 158,093 347,876 +13,692
Dec19 190816 57.50 58.51 57.31 57.67 +0.33 148,326 357,532 +6,356
Jan20 190816 57.16 58.13 56.98 57.32 +0.31 43,530 147,697 -8,420
Feb20 190816 56.97 57.93 56.78 57.11 +0.27 28,765 106,839 +4,342
Mar20 190816 56.92 57.82 56.69 56.99 +0.24 25,422 95,872 -1,188
Apr20 190816 57.17 57.72 56.61 56.88 +0.21 10,518 45,776 +41
May20 190816 56.85 57.59 56.52 56.76 +0.18 9,531 41,603 -288
Jun20 190816 56.70 57.49 56.43 56.66 +0.18 43,891 167,167 +1,435
Jul20 190816 57.06 57.06 56.54 56.54 +0.17 2,750 67,706 -363
Aug20 190816 56.94 56.94 56.43 56.43 +0.15 2,145 41,905 +237
Sep20 190816 56.81 56.81 56.31 56.31 +0.13 9,331 43,924 +2,323
Oct20 190816 56.69 56.69 56.20 56.20 +0.12 1,780 22,945 +141
Nov20 190816 56.58 56.58 56.09 56.09 +0.11 963 21,775 -10
Total Volume and Open Interest 865,821 2,316,682 +13,770
Gas Oil(ICE)
Sep19 190816 559.25 565.50 555.50 559.50 -0.50 75,316 162,974 -9,082
Oct19 190816 560.50 567.50 557.75 561.50 -0.50 65,303 181,736 +7,451
Nov19 190816 558.25 564.75 555.50 558.75 -0.25 23,719 99,033 +595
Dec19 190816 554.75 561.50 552.00 555.25 unch 45,780 148,352 -2,603
Jan20 190816 552.75 559.25 550.25 553.00 -0.25 13,573 68,521 +2,451
Feb20 190816 550.75 557.25 548.25 551.00 -0.25 5,071 43,329 -46
Mar20 190816 550.00 555.00 546.25 549.00 unch 6,086 38,286 +0
Apr20 190816 550.25 553.25 544.50 547.25 unch 2,515 23,098 +191
May20 190816 548.75 551.50 543.00 545.75 +0.25 1,610 25,396 -174
Jun20 190816 547.00 549.75 541.00 543.75 unch 7,789 66,338 -104
Total Volume and Open Interest 263,040 1,020,327 -1,354
Ethanol(CBOT)
Sep19 190816 1.284 1.304 1.277 1.303 +0.035 175 540 +1
Oct19 190816 1.305 1.311 1.300 1.309 +0.036 16 94 +1
Nov19 190816 1.300 1.316 1.300 1.314 +0.036 11 31 +11
Dec19 190816 1.335 1.335 1.335 1.335 +0.036 0 20 +0
Jan20 190816 1.335 1.335 1.335 1.335 +0.036      
Feb20 190816 1.335 1.335 1.335 1.335 +0.036      
Mar20 190816 1.335 1.335 1.335 1.335 +0.036      
Apr20 190816 1.379 1.379 1.379 1.379 +0.036      
Total Volume and Open Interest 202 685 +13
WTI Crude Oil(ICE)
Sep19 190816 54.71 55.66 54.26 54.87 +0.40 43,299 38,636 -8,121
Oct19 190816 54.67 55.62 54.22 54.81 +0.39 65,256 90,013 +3,546
Nov19 190816 54.31 55.24 53.87 54.42 +0.33 34,916 49,807 +1,317
Dec19 190816 54.13 54.75 53.50 53.99 +0.28 41,488 130,629 +2,344
Jan20 190816 53.74 54.23 53.12 53.56 +0.23 16,118 26,551 +3,216
Feb20 190816 53.40 53.96 52.78 53.19 +0.20 4,622 16,321 -123
Mar20 190816 53.10 53.68 52.52 52.90 +0.17 3,306 21,042 +366
Apr20 190816 52.87 52.87 52.46 52.65 +0.15 1,364 8,606 +162
May20 190816 52.47 52.47 52.41 52.41 +0.13 1,121 8,572 -64
Jun20 190816 52.89 52.97 52.13 52.20 +0.13 9,110 63,582 -141
Jul20 190816 52.00 52.00 52.00 52.00 +0.13 337 7,569 +37
Aug20 190816 51.80 51.80 51.80 51.80 +0.12 171 7,548 +0
Sep20 190816 51.64 51.64 51.64 51.64 +0.12 60 11,414 -34
Oct20 190816 51.50 51.50 51.50 51.50 +0.11 10 5,999 -4
Nov20 190816 51.39 51.39 51.39 51.39 +0.11 6 5,216 -2
Dec20 190816 51.37 51.46 51.24 51.29 +0.10 5,960 73,823 +377
Total Volume and Open Interest 229,006 650,928 +2,516
US Dollar Index(ICE)
Sep19 190816 98.005 98.205 97.965 98.007 +0.003 15,211 53,876 +785
Dec19 190816 97.645 97.805 97.607 97.607 +0.007 204 1,558 +20
Mar20 190816 97.173 97.173 97.173 97.173 +0.007 23 216 +22
Total Volume and Open Interest 15,438 55,827 +827
Australian Dollar(CME)
Sep19 190816 67.80 68.02 67.78 67.90 +0.08 86,419 173,096 +99
Dec19 190816 67.95 68.16 67.94 68.06 +0.09 234 1,460 +12
Mar20 190816 68.18 68.23 68.18 68.18 +0.08 2 70 +0
Total Volume and Open Interest 86,833 175,729 +132
British Pound(CME)
Sep19 190816 120.94 121.91 120.94 121.69 +0.43 78,447 265,350 -2,008
Dec19 190816 121.45 122.31 121.26 122.08 +0.43 1,771 3,694 -582
Mar20 190816 122.44 122.44 122.44 122.44 +0.42 135 368 -6
Total Volume and Open Interest 83,249 271,088 -2,843
Canadian Dollar(CME)
Sep19 190816 75.14 75.44 75.09 75.40 +0.30 88,946 151,529 +961
Dec19 190816 75.21 75.51 75.17 75.48 +0.31 716 7,466 +103
Mar20 190816 75.32 75.54 75.32 75.52 +0.29 86 1,187 +51
Jun20 190816 75.53 75.53 75.53 75.53 +0.30 90 289 +0
Total Volume and Open Interest 89,909 161,970 +1,109
Japanese Yen(CME)
Sep19 190816 94.44 94.52 94.10 94.29 -0.17 172,266 158,442 +2,847
Dec19 190816 94.87 95.07 94.66 94.85 -0.17 189 849 +30
Mar20 190816 95.45 95.45 95.32 95.45 -0.17 59 160 +1
Total Volume and Open Interest 173,093 163,132 +2,861
Swiss Franc(CME)
Sep19 190816 102.67 102.70 102.21 102.51 -0.15 33,654 54,503 +460
Dec19 190816 103.46 103.50 103.04 103.32 -0.16 6 182 +0
Mar20 190816 104.16 104.16 104.00 104.16 -0.17 0 30 +0
Total Volume and Open Interest 33,660 54,727 +460
EuroFX(CME)
Sep19 190816 111.31 111.37 110.91 111.23 -0.10 171,352 530,038 -255
Dec19 190816 112.05 112.15 111.64 111.95 -0.11 1,584 7,980 +290
Mar20 190816 112.58 112.71 112.40 112.68 -0.12 41 7,851 +0
Total Volume and Open Interest 173,590 550,483 -124
Mexican Peso(CME)
Aug19 190816 508.75 511.75 508.25 508.75 -0.38      
Sep19 190816 507.00 509.63 505.50 506.75 -0.13 58,194 212,505 +1,085
Total Volume and Open Interest 58,230 213,590 +1,091
Brazilian Real(CME)
Sep19 190816 250.00 251.40 249.00 249.85 -0.15 7,041 32,020 +1,880
Oct19 190816 250.30 250.75 248.80 249.30 -0.25 298 468 +273
Nov19 190816 248.75 249.40 248.45 248.75 -0.30 0 10 +0
Dec19 190816 248.20 248.20 248.20 248.20 -0.35 2 4 +2
Total Volume and Open Interest 7,341 32,502 +2,155
30-Year T-Bonds(CBOT)
Sep19 190816 165~230 166~060 164~090 165~180 -0~050 479,003 971,228 -3,765
Dec19 190816 164~300 165~110 163~150 164~240 -0~060 4,897 25,090 +1,143
Mar20 190816 163~240 163~240 163~240 163~240 -0~060      
Total Volume and Open Interest 483,900 996,318 -2,622
10-Year T-Notes(CBOT)
Sep19 190816 130~290 131~030 130~130 130~295 -0~010 2,099,883 3,868,617 +18,854
Dec19 190816 131~180 131~235 131~010 131~180 -0~010 38,775 196,471 +7,377
Mar20 190816 131~180 131~180 131~180 131~180 -0~010      
Total Volume and Open Interest 2,138,658 4,065,088 +26,231
5-Year T-Notes(CBOT)
Sep19 190816 119~134 119~172 119~062 119~160 +0~020 1,265,142 4,249,841 -34,578
Dec19 190816 119~280 119~304 119~196 119~296 +0~022 107,922 386,831 +27,507
Mar20 190816 119~256 119~256 119~256 119~256 +0~022      
Total Volume and Open Interest 1,373,064 4,636,672 -7,071
2 Year T-Notes(CBOT)
Sep19 190816 107~280 107~293 107~261 107~292 +0~010 756,913 3,535,133 -47,668
Dec19 190816 108~040 108~052 108~017 108~052 +0~012 57,537 431,422 +28,737
Mar20 190816 108~066 108~066 108~066 108~066 +0~012      
Total Volume and Open Interest 814,450 3,966,555 -18,931
Eurodollars(CME)
Sep19 190816 98.030 98.035 97.995 98.020 -0.015 353,920 1,447,799 -12,685
Dec19 190816 98.260 98.265 98.215 98.265 +0.005 581,321 1,865,502 -262
Mar20 190816 98.530 98.540 98.485 98.535 +0.005 445,113 1,258,922 +7,081
Jun20 190816 98.655 98.665 98.610 98.655 +0.005 378,960 1,173,982 +17,202
Sep20 190816 98.730 98.750 98.685 98.735 +0.005 362,132 1,190,785 +12,132
Dec20 190816 98.735 98.760 98.690 98.740 +0.005 427,461 1,160,175 -30,471
Mar21 190816 98.790 98.815 98.750 98.800 +0.005 264,338 778,062 -4,272
Jun21 190816 98.790 98.810 98.745 98.795 +0.005 219,005 843,599 +415
Sep21 190816 98.780 98.805 98.735 98.790 +0.005 161,174 575,707 +4,947
Dec21 190816 98.755 98.785 98.710 98.765 +0.005 201,786 592,446 -10,790
Mar22 190816 98.755 98.775 98.700 98.760 unch 160,828 457,579 -12,429
Jun22 190816 98.740 98.760 98.680 98.735 -0.005 130,678 323,409 +630
Sep22 190816 98.720 98.745 98.660 98.715 -0.010 113,448 334,223 -7,824
Dec22 190816 98.700 98.725 98.635 98.695 -0.015 108,571 216,165 -20,713
Mar23 190816 98.705 98.725 98.630 98.690 -0.015 47,954 200,752 -1,872
Jun23 190816 98.685 98.710 98.610 98.675 -0.015 61,838 116,996 -2,438
Sep23 190816 98.665 98.690 98.595 98.655 -0.020 42,910 99,491 +80
Dec23 190816 98.650 98.670 98.570 98.625 -0.030 37,705 57,808 +1,784
Total Volume and Open Interest 4,223,235 13,288,567 -69,144
Ultra T-Bond(CBOT)
Sep19 190816 196~16 197~07 193~25 195~23 -0~23 253,316 1,174,951 -4,481
Dec19 190816 196~23 198~05 194~24 196~23 -0~23 26,656 63,693 +18,518
Mar20 190816 196~23 196~23 196~23 196~23 -0~23      
Total Volume and Open Interest 279,972 1,238,644 +14,037
Ultra 10-Yr T-Note(CBOT)
Sep19 190816 143~240 144~000 142~300 143~205 -0~045 290,085 794,501 -1,375
Dec19 190816 144~115 144~185 143~165 144~075 -0~045 1,654 2,725 +1,463
Mar20 190816 144~075 144~075 144~075 144~075 -0~045      
Total Volume and Open Interest 291,739 797,226 +88
30 Day Federal Funds(CBOT)
Aug19 190816 97.878 97.880 97.870 97.872 -0.010 24,003 446,283 +1,841
Sep19 190816 98.025 98.025 98.000 98.005 -0.020 42,548 171,365 +579
Oct19 190816 98.245 98.250 98.205 98.215 -0.030 114,776 344,261 +29,343
Nov19 190816 98.420 98.420 98.380 98.400 -0.015 77,882 246,177 +17,553
Dec19 190816 98.520 98.525 98.480 98.510 -0.005 23,466 106,371 -1,703
Jan20 190816 98.590 98.595 98.545 98.585 unch 45,589 210,682 +5,130
Total Volume and Open Interest 398,642 1,915,147 +58,554
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 190816 227.64 228.44 222.28 223.56 -2.30 65,057 252,504 -1,037
Dec19 190816 224.68 226.14 220.66 221.92 -2.30 348 17,190 +344
Mar20 190816 220.56 220.56 220.56 220.56 -2.30      
Total Volume and Open Interest 65,405 269,694 -693
Euro-Bund(EUREX)
Sep19 190816 179.39 179.58 178.14 178.60 -0.46 638,591 1,686,464 +8,078
Dec19 190816 176.56 176.58 175.34 175.76 -0.46 4,519 69,489 +3,382
Mar20 190816 177.51 177.51 177.51 177.51 -0.46 4 10 +3
Total Volume and Open Interest 643,114 1,755,963 +11,463
Euro-Bobl(EUREX)
Sep19 190816 136.17 136.18 135.91 136.02 -0.08 370,134 1,273,725 +9,424
Dec19 190816 136.45 136.51 136.42 136.42 -0.09 2,684 9,205 +2,566
Mar20 190816 137.65 137.65 137.65 137.65 -0.08 0 3 +0
Total Volume and Open Interest 372,818 1,282,933 +11,990
Euro-Schatz(EUREX)
Sep19 190816 112.57 112.60 112.56 112.58 unch 207,978 1,705,093 -37,007
Dec19 190816 112.66 112.68 112.65 112.68 unch 101 16,226 -200
Mar20 190816 112.54 112.54 112.54 112.54 unch      
Total Volume and Open Interest 208,079 1,721,319 -37,207
3-Mth Euribor(EUREX)
Sep19 190816 100.475 100.475 100.475 100.475 -0.020 0 2,369 +0
Dec19 190816 100.575 100.575 100.575 100.575 -0.015 0 1,847 +0
Mar20 190816 100.635 100.635 100.635 100.635 -0.015 0 759 +0
Total Volume and Open Interest 52 8,203 +19
Long Gilt(LIFFE)
Sep19 190816 135~03 135~07 134~08 134~17 -0~23 187,820 698,756 -10,671
Dec19 190816 134~05 134~08 133~12 133~19 -0~23 72 422 +18
Total Volume and Open Interest 187,892 699,178 -10,653
3-Mth Short Sterling(LIFFE)
Sep19 190816 99.24 99.25 99.23 99.24 -0.00 39,629 594,354 +9,910
Dec19 190816 99.29 99.30 99.26 99.28 -0.03 70,380 756,561 +7,574
Mar20 190816 99.38 99.39 99.32 99.34 -0.06 88,004 552,647 +3,389
Jun20 190816 99.43 99.43 99.35 99.37 -0.07 80,396 566,896 +9,267
Sep20 190816 99.45 99.46 99.36 99.39 -0.08 88,938 544,416 +13,941
Dec20 190816 99.44 99.45 99.35 99.37 -0.08 98,642 426,010 +6,640
Total Volume and Open Interest 871,712 4,484,080 +51,430
3-Mth Euribor(LIFFE)
Sep19 190816 100.490 100.490 100.475 100.475 -0.015 41,492 463,921 -3,637
Dec19 190816 100.590 100.590 100.570 100.575 -0.015 83,500 559,154 +632
Mar20 190816 100.650 100.650 100.630 100.640 -0.005 62,022 396,293 -5,420
Total Volume and Open Interest 888,897 4,218,756 -32,481
3-Mth Aus T-Bills(SFE)
Sep19 190816 98.99 99.00 98.97 98.99 -0.01 22,690 176,804 -631
Dec19 190816 99.19 99.20 99.18 99.19 -0.01 31,916 341,942 -3,358
Mar20 190816 99.32 99.34 99.31 99.33 unch 16,730 264,586 -2,293
Jun20 190816 99.37 99.39 99.36 99.37 -0.01 9,041 251,258 -170
Sep20 190816 99.37 99.40 99.36 99.38 -0.01 11,762 180,150 -1,386
Dec20 190816 99.35 99.37 99.34 99.35 -0.01 8,342 121,380 -1,946
Mar21 190816 99.34 99.37 99.33 99.35 -0.01 4,760 74,583 -1,623
Jun21 190816 99.34 99.35 99.32 99.34 -0.01 2,467 40,576 -122
Sep21 190816 99.33 99.33 99.31 99.32 -0.01 251 2,939 +0
Dec21 190816 99.29 99.29 99.29 99.29 -0.02 7 3,122 +0
Total Volume and Open Interest 108,046 1,459,094 -11,609
10-Year Aus T-Bonds(SFE)
Sep19 190816 99.10 99.17 99.08 99.12 +0.01 189,622 1,348,370 +20,022
Dec19 190816 99.16 99.16 99.12 99.12 unch 120 265 +100
Total Volume and Open Interest 189,742 1,348,635 +20,122
3-Year Aus T-Bonds(SFE)
Sep19 190816 99.34 99.36 99.32 99.35 -0.00 170,858 1,349,892 +5,536
Dec19 190816 99.39 99.39 99.39 99.39 -0.00      
Total Volume and Open Interest 170,858 1,349,892 +5,536
Gold(CMX)
Aug19 190816 1524.6 1524.6 1504.7 1512.5 -7.1 328 1,831 -236
Oct19 190816 1527.9 1532.1 1508.0 1517.5 -7.6 11,636 49,051 +495
Dec19 190816 1533.9 1538.6 1513.9 1523.6 -7.6 484,188 448,077 +2,877
Feb20 190816 1538.3 1543.3 1520.8 1529.4 -7.8 5,039 44,652 -486
Apr20 190816 1543.4 1543.4 1525.5 1534.3 -7.8 1,443 23,868 +574
Jun20 190816 1538.5 1540.0 1530.0 1538.2 -7.7 2,063 21,168 +1,462
Aug20 190816 1554.9 1555.1 1541.4 1542.1 -7.7 481 2,672 +317
Oct20 190816 1545.8 1545.8 1545.8 1545.8 -7.6 187 277 +135
Dec20 190816 1557.4 1557.7 1541.3 1549.2 -7.5 238 2,626 +37
Feb21 190816 1552.9 1552.9 1552.9 1552.9 -7.5 0 27 +0
Apr21 190816 1556.2 1556.2 1556.2 1556.2 -7.5      
Jun21 190816 1559.4 1559.4 1559.4 1559.4 -7.5 0 721 +0
Total Volume and Open Interest 508,637 598,906 +4,944
Silver(CMX)
Sep19 190816 1725.0 1731.5 1703.0 1712.2 -9.2 116,020 113,808 -2,889
Dec19 190816 1738.5 1745.5 1716.5 1726.3 -9.0 13,441 84,797 +1,843
Mar20 190816 1754.0 1756.5 1730.0 1737.8 -9.1 1,115 23,704 -32
May20 190816 1750.0 1756.5 1736.0 1743.6 -9.1 379 4,795 +16
Jul20 190816 1759.5 1761.5 1741.0 1748.5 -9.0 443 4,237 +235
Sep20 190816 1770.5 1770.5 1753.7 1753.7 -8.8 58 346 +2
Dec20 190816 1763.0 1763.0 1761.8 1761.8 -8.7 167 941 +113
Total Volume and Open Interest 131,950 233,095 -744
Platinum(NYMEX)
Oct19 190816 843.2 853.4 835.2 851.5 +9.5 19,422 71,938 +579
Jan20 190816 846.5 858.1 840.2 856.3 +9.3 369 4,937 +96
Apr20 190816 846.0 862.0 846.0 860.9 +9.0 2 832 +2
Jul20 190816 866.2 866.2 866.2 866.2 +9.3 4 24 +2
Total Volume and Open Interest 19,808 77,773 +672
Palladium(NYMEX)
Sep19 190816 1439.80 1447.90 1434.00 1441.30 +2.70 3,858 15,912 -632
Dec19 190816 1440.70 1449.10 1438.20 1443.30 +2.80 670 5,490 +164
Mar20 190816 1440.80 1440.80 1440.80 1440.80 +2.70 8 387 +6
Total Volume and Open Interest 4,536 21,792 -462
Copper(CMX)
Sep19 190816 259.35 260.65 258.50 259.50 unch 70,109 120,580 -8,627
Dec19 190816 260.15 261.25 259.15 260.20 -0.05 21,940 113,318 +3,062
Mar20 190816 261.55 262.25 260.35 261.10 -0.15 3,340 28,927 -97
May20 190816 261.95 263.00 261.00 261.90 -0.15 720 12,957 +46
Jul20 190816 262.05 263.70 262.05 262.80 -0.15 140 1,166 +46
Total Volume and Open Interest 97,581 290,073 -5,535
E-mini DJIA Index(CBOT)
Sep19 190816 25585 25929 25576 25907 +332 340,944 85,258 -5,129
Dec19 190816 25590 25895 25554 25878 +330 478 826 +23
Mar20 190816 25815 25833 25772 25820 +322 63 81 +53
Jun20 190816 25782 25782 25782 25782 +319      
Total Volume and Open Interest 341,485 86,165 -5,053
S & P 500(CME)
Sep19 190816 2851.30 2894.00 2850.00 2891.50 +42.90 2,198 31,554 +1,484
Dec19 190816 2891.70 2891.70 2891.70 2891.70 +43.10 4 10 +2
Mar20 190816 2892.00 2892.00 2892.00 2892.00 +43.40      
Jun20 190816 2891.90 2891.90 2891.90 2891.90 +41.80      
Total Volume and Open Interest 2,202 31,564 +1,486
S & P 500 E-Mini(CME)
Sep19 190816 2851.00 2894.75 2849.50 2891.50 +43.00 2,786,308 2,489,161 +14,441
Dec19 190816 2851.75 2895.00 2849.75 2891.75 +43.25 13,925 74,877 +4,276
Mar20 190816 2865.50 2895.00 2863.00 2892.00 +43.50 474 7,972 -9
Jun20 190816 2885.00 2892.00 2885.00 2892.00 +42.00 3 1,908 +1
Total Volume and Open Interest 2,800,710 2,573,921 +18,709
NASDAQ 100 E-Mini(CME)
Sep19 190816 7509.25 7632.50 7502.50 7611.75 +115.50 825,231 191,047 -1,058
Dec19 190816 7531.25 7647.00 7519.25 7627.75 +116.00 1,773 2,238 +264
Mar20 190816 7579.25 7657.75 7579.25 7648.75 +114.50 5 51 +0
Total Volume and Open Interest 827,009 193,348 -794
S&P Midcap 400(CME) e-Mini
Sep19 190816 1838.20 1876.30 1837.00 1874.30 +39.60 19,463 69,914 +450
Dec19 190816 1878.10 1878.10 1878.10 1878.10 +39.40 0 114 +0
Mar20 190816 1881.80 1881.80 1881.80 1881.80 +37.60      
Total Volume and Open Interest 19,463 70,028 +450
Volatility Index(CBOE)
Aug19 190816 21.20 21.20 18.75 18.78 -2.40 179,811 78,886 -4,992
Sep19 190816 20.48 20.48 19.30 19.33 -1.15 194,037 204,644 +23,019
Oct19 190816 19.84 19.84 19.15 19.18 -0.70 48,978 44,749 +2,235
Nov19 190816 19.22 19.25 18.75 18.88 -0.45 34,670 31,543 -2,717
Total Volume and Open Interest 484,640 425,498 +20,774
S & P 600(CME)
Sep19 190816 919.90 919.90 919.90 919.90 +19.80 0 1,055 +0
Dec19 190816 920.50 920.50 920.50 920.50 +19.80      
Total Volume and Open Interest 0 1,055 +0
Russell 2000 Mini(CME)
Sep19 190816 1464.20 1496.50 1463.90 1493.60 +30.30 205,310 456,335 +8,012
Dec19 190816 1471.60 1497.10 1469.00 1494.80 +30.40 169 732 -20
Mar20 190816 1494.40 1494.40 1494.40 1494.40 +30.00      
Total Volume and Open Interest 205,479 457,067 +7,992
Nikkei 225(CME)
Sep19 190816 20315 20595 20280 20570 +250 15,428 26,891 +372
Dec19 190816 20405 20445 20150 20435 +250 5 2,318 +1
Total Volume and Open Interest 15,433 29,209 +373
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 190816 20350 20585 20270 20565 +255 66,017 53,061 -1,688
Dec19 190816 20365 20390 20125 20390 +260 2 2,454 +0
Mar20 190816 20445 20445 20445 20445 +220      
Total Volume and Open Interest 66,019 55,515 -1,688
Nikkei 225(CME) e-Mini Yen
Sep19 190816 20570 20570 20570 20570 +260 0 5 +0
Dec19 190816 20390 20390 20390 20390 +260      
Mar20 190816 20450 20450 20450 20450 +220      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Aug19 190816 5272.5 5296.5 5248.5 5284.5 +47.5 213,624 173,152 -124,535
Sep19 190816 5266.5 5303.5 5245.0 5297.5 +63.5 134,487 259,693 +78,835
Oct19 190816 5288.5 5288.5 5288.5 5288.5 +63.5      
Dec19 190816 5261.0 5275.0 5258.0 5275.0 +64.0 3,562 54,672 +3,562
Total Volume and Open Interest 351,673 502,025 -42,138
Hang Seng Index(HKFE)
Aug19 190816 25387 25733 25105 25632 +204 243,533 117,942 -104
Sep19 190816 25216 25658 25000 25566 +206 3,324 17,701 +167
Total Volume and Open Interest 248,476 149,233 +1,018
DAX(EUREX)
Sep19 190816 11427.0 11575.5 11416.0 11547.5 +137.5 143,969 123,503 +1,921
Dec19 190816 11441.0 11528.0 11430.0 11528.0 +137.5 138 2,215 +25
Mar20 190816 11460.0 11512.5 11460.0 11512.5 +136.5 0 62 -2
Total Volume and Open Interest 144,107 125,780 +1,944
Mini-DAX(EUREX)
Sep19 190816 11445.0 11574.0 11418.0 11547.5 +137.5 73,912 22,103 +1,766
Dec19 190816 11429.0 11545.0 11429.0 11528.0 +137.5 118 359 -25
Mar20 190816 11500.0 11512.5 11448.0 11512.5 +136.5 2 9 -1
Total Volume and Open Interest 74,032 22,471 +1,740
DJ EuroSTOXX 50(EUREX)
Sep19 190816 3285 3332 3281 3325 +44 1,451,272 3,942,086 +9,508
Dec19 190816 3283 3313 3282 3308 +44 740 323,596 -1,795
Mar20 190816 3289 3294 3272 3292 +44 5 46,769 -1
Total Volume and Open Interest 1,452,017 4,344,948 +7,712
Swiss Market Index(EUREX)
Sep19 190816 9643 9728 9601 9712 +148 70,803 190,491 -562
Dec19 190816 9616 9691 9612 9685 +147 20 1,146 +0
Mar20 190816 9573 9573 9573 9573 +147 18 105 +18
Total Volume and Open Interest 70,841 191,742 -544
FT-SE 100(EURONEXT)
Sep19 190816 7067.50 7120.00 7062.00 7106.50 +59.00 133,335 791,961 +4,568
Dec19 190816 7060.00 7066.50 7042.50 7066.50 +59.00 29 4,622 +14
Mar20 190816 6996.00 6996.00 6996.00 6996.00 +59.00 0 1 +0
Total Volume and Open Interest 133,364 796,584 +4,582
SPI 200(SFE)
Sep19 190816 6374.0 6384.0 6304.0 6354.0 -20.0 57,443 412,523 +3,158
Dec19 190816 6342.0 6350.0 6288.0 6333.0 -20.0 360 7,906 +359
Mar20 190816 6263.0 6263.0 6263.0 6263.0 -20.0 0 111 +0
Total Volume and Open Interest 59,937 426,816 +4,882
FTSE MIB(ISE)
Sep19 190816 20050.00 20335.00 20005.00 20284.00 +260.00 41,292 116,520 +362
Dec19 190816 19870.00 20190.00 19870.00 20144.00 +260.00 38 880 -12
Mar20 190816 20032.00 20032.00 20032.00 20032.00 +260.00 0 26 +0
Total Volume and Open Interest 41,330 117,434 +350
KOSPI 200(KFE)
Sep19 190816 254.40 254.60 254.05 254.05 -1.15 213,657 349,482 +1,258
Dec19 190816 254.40 254.65 254.20 254.20 -1.20 968 58,642 +474
Mar20 190816 251.15 251.15 251.15 251.15 -0.80 9 3,665 +404
Total Volume and Open Interest 214,642 443,237 +2,640
GSCI(CME)
Sep19 190816 395.75 397.45 395.15 396.50 +2.30 87 12,997 +66
Oct19 190816 388.60 395.65 388.60 388.60 +2.30      
Nov19 190816 386.30 386.30 386.30 386.30 +2.30      
Total Volume and Open Interest 151 13,948  
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!