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 Mon August 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190819 862.25 865.00 852.00 854.00 -13.25 13,755 67,406 +932
Nov19 190819 874.75 877.75 864.50 866.50 -13.25 77,683 339,861 +3,444
Jan20 190819 888.50 891.25 878.50 880.50 -13.00 13,674 87,513 -955
Mar20 190819 901.25 904.00 891.75 893.75 -12.75 9,932 66,169 +1,134
May20 190819 912.75 915.25 903.50 905.50 -12.00 3,824 24,788 +64
Jul20 190819 922.50 925.75 914.75 916.50 -11.50 3,063 27,521 -200
Aug20 190819 923.00 923.00 920.50 920.50 -11.25 129 2,204 +41
Sep20 190819 921.50 921.50 920.00 921.50 -11.00 62 986 +26
Nov20 190819 933.50 936.00 925.50 927.00 -11.25 1,344 15,473 +130
Jan21 190819 941.75 941.75 934.00 935.25 -11.25 4 270 -1
Mar21 190819 945.25 946.00 938.75 939.50 -11.75 0 66 +0
May21 190819 946.00 946.00 945.75 946.00 -12.25 0 39 +0
Jul21 190819 953.50 953.50 953.50 953.50 -12.25 0 48 +0
Aug21 190819 952.75 952.75 952.75 952.75 -12.25 0 22 +0
Total Volume and Open Interest 123,499 632,601 +4,614
Soybean Meal(CBOT)
Sep19 190819 293.50 295.20 291.40 292.00 -2.90 17,766 57,320 -1,976
Oct19 190819 295.40 297.00 293.20 293.90 -2.90 11,400 40,985 +1,420
Dec19 190819 298.90 300.50 296.60 297.20 -3.10 38,795 197,126 +1,233
Jan20 190819 300.30 302.10 298.20 298.80 -3.00 5,637 43,311 +228
Mar20 190819 303.80 305.30 301.30 302.00 -3.10 4,765 50,664 +267
May20 190819 308.60 309.10 305.30 305.90 -3.20 1,853 17,588 +91
Jul20 190819 311.60 313.20 309.50 310.00 -3.20 1,165 17,410 +261
Aug20 190819 313.30 314.80 311.30 311.60 -3.30 227 4,911 -77
Sep20 190819 315.00 316.40 312.90 313.40 -3.00 268 3,636 +86
Oct20 190819 315.60 317.30 314.00 314.30 -3.00 157 3,334 +85
Total Volume and Open Interest 82,441 443,374 +1,552
Soybean Oil(CBOT)
Sep19 190819 29.07 29.14 28.53 28.68 -0.45 12,669 49,073 -955
Oct19 190819 29.19 29.27 28.64 28.80 -0.45 8,864 33,566 +1,224
Dec19 190819 29.44 29.52 28.88 29.04 -0.47 44,809 211,126 -1,025
Jan20 190819 29.68 29.75 29.12 29.28 -0.46 9,218 56,096 -273
Mar20 190819 29.94 30.01 29.39 29.55 -0.46 4,783 64,131 +130
May20 190819 30.27 30.30 29.70 29.87 -0.42 2,238 22,141 -2
Jul20 190819 30.42 30.52 29.97 30.12 -0.44 1,503 13,751 -9
Aug20 190819 30.63 30.63 30.09 30.22 -0.44 2 2,354 +0
Sep20 190819 30.30 30.30 30.15 30.30 -0.44 0 2,409 +0
Oct20 190819 30.35 30.39 30.17 30.34 -0.43 7 1,815 +0
Total Volume and Open Interest 84,430 463,548 -838
Canola(WCE)
Nov19 190819 452.7 452.7 450.0 450.2 -2.2 9,217 114,468 +599
Jan20 190819 458.8 459.8 457.4 457.7 -2.3 2,881 34,150 +437
Mar20 190819 464.4 466.2 464.0 464.3 -2.2 372 6,029 -83
May20 190819 470.8 471.7 469.8 469.8 -2.1 142 2,376 +75
Jul20 190819 476.0 476.9 475.0 475.0 -1.9 75 2,569 +2
Total Volume and Open Interest 12,748 161,014 +1,088
Corn(CBOT)
Sep19 190819 367.25 368.25 363.25 365.00 -6.00 108,781 339,615 -16,283
Dec19 190819 377.00 378.25 373.25 374.50 -6.25 187,487 798,060 +7,322
Mar20 190819 389.25 390.00 385.75 387.00 -5.75 36,109 270,484 +5,619
May20 190819 396.00 397.25 393.25 394.25 -5.75 11,193 73,652 +1,943
Jul20 190819 402.00 403.25 399.25 400.50 -5.25 12,396 124,667 -803
Sep20 190819 403.00 404.00 400.25 401.00 -4.00 2,944 33,034 +281
Dec20 190819 406.50 407.50 403.75 405.00 -3.50 16,048 105,123 -293
Mar21 190819 415.75 416.50 413.75 414.50 -3.50 732 4,220 +250
May21 190819 420.00 420.00 419.50 420.00 -3.25 10 705 +1
Jul21 190819 424.50 424.50 422.75 423.75 -2.75 112 2,089 +8
Total Volume and Open Interest 376,112 1,756,245 -1,892
Wheat(CBOT)
Sep19 190819 469.00 470.50 464.00 465.50 -5.25 50,555 79,993 -9,093
Dec19 190819 475.25 476.75 471.00 472.50 -5.00 55,067 177,462 +10,764
Mar20 190819 481.75 483.00 477.50 479.50 -4.50 12,757 67,473 +1,861
May20 190819 486.00 488.50 482.50 485.00 -4.75 2,232 15,381 -79
Jul20 190819 491.25 493.50 487.00 489.75 -5.25 1,877 29,744 +335
Sep20 190819 499.00 501.50 495.75 498.00 -5.25 253 5,314 +90
Total Volume and Open Interest 122,852 384,152 +3,883
Wheat(KCBT)
Sep19 190819 394.25 394.50 388.75 391.25 -3.00 26,732 70,587 -6,117
Dec19 190819 409.25 409.50 404.00 406.75 -2.75 26,689 141,153 +6,141
Mar20 190819 425.25 425.25 419.75 422.50 -3.00 5,579 47,193 -133
May20 190819 436.25 436.25 430.00 433.25 -3.00 1,608 14,015 -171
Jul20 190819 445.75 445.75 440.00 443.00 -3.50 1,390 11,768 +161
Sep20 190819 459.75 460.25 454.75 457.25 -3.50 728 3,179 -172
Dec20 190819 479.75 479.75 474.75 477.00 -3.50 61 3,531 -125
Total Volume and Open Interest 62,787 291,602 -416
Wheat(MGE)
Sep19 190819 505.50 506.00 503.50 505.50 -0.75 5,118 21,410 -1,486
Dec19 190819 517.50 518.25 515.50 517.00 -1.50 4,277 31,859 +1,488
Mar20 190819 532.50 532.75 530.50 531.75 -1.25 1,222 9,536 +208
May20 190819 542.75 542.75 540.75 542.00 -1.00 465 3,743 +43
Jul20 190819 552.00 553.00 550.50 552.00 -0.75 680 2,790 +315
Sep20 190819 562.75 564.75 560.25 560.75 -1.75 368 2,312 +145
Total Volume and Open Interest 12,205 72,550 +761
Oats(CBOT)
Sep19 190819 281.50 282.00 270.00 270.25 -10.00 68 399 -14
Dec19 190819 274.25 276.00 268.50 271.75 -2.50 259 4,084 +6
Mar20 190819 278.75 279.00 274.00 276.25 -2.00 9 285 +4
May20 190819 275.25 275.25 275.25 275.25 -2.25 0 7 +0
Total Volume and Open Interest 336 4,777 -4
Rough Rice(CBOT)
Sep19 190819 11.20 11.23 11.02 11.03 -0.17 438 3,512 -61
Nov19 190819 11.51 11.56 11.33 11.33 -0.18 303 4,491 +178
Jan20 190819 11.69 11.69 11.53 11.53 -0.16 6 37 +3
Mar20 190819 11.70 11.70 11.70 11.70 -0.18 0 33 +0
Total Volume and Open Interest 747 8,074 +120
Live Cattle(CME)
Aug19 190819 100.600 101.750 100.150 100.200 +0.270 1,875 6,876 -1,059
Oct19 190819 98.930 99.930 98.100 98.230 +0.180 22,498 150,526 -573
Dec19 190819 104.350 105.000 103.600 103.730 +0.195 14,404 74,219 +689
Feb20 190819 109.635 110.080 108.830 108.980 +0.050 11,399 50,672 +63
Apr20 190819 112.035 112.330 111.200 111.350 +0.050 6,230 23,010 +348
Jun20 190819 105.385 105.750 104.635 104.730 -0.100 2,977 13,291 +345
Total Volume and Open Interest 60,161 323,300 +89
Feeder Cattle(CME)
Aug19 190819 136.500 136.985 135.630 135.685 +1.110 2,102 3,662 -266
Sep19 190819 134.400 135.150 132.700 132.825 +0.445 6,177 10,281 -353
Oct19 190819 134.630 135.650 133.035 133.185 +0.335 5,506 15,782 +481
Nov19 190819 134.500 135.250 132.735 132.900 +0.150 2,525 7,070 -127
Jan20 190819 132.785 133.185 130.700 130.900 -0.035 1,326 7,082 -131
Mar20 190819 132.150 132.450 130.050 130.285 -0.015 419 3,035 -20
Apr20 190819 133.600 133.750 131.185 131.380 -0.055 187 716 +24
Total Volume and Open Interest 18,328 47,805 -379
Lean Hogs(CME)
Oct19 190819 62.330 64.475 62.150 64.035 +2.035 19,968 96,767 -865
Dec19 190819 60.850 63.330 60.785 62.850 +2.065 8,941 58,406 +1,070
Feb20 190819 68.250 70.200 67.950 69.730 +1.695 5,036 44,969 -91
Apr20 190819 73.785 75.580 73.500 75.150 +1.570 1,437 32,154 +126
May20 190819 80.750 81.385 80.285 80.850 +1.020 9 646 +0
Jun20 190819 83.400 85.200 83.080 84.885 +1.735 679 15,119 +23
Jul20 190819 84.000 85.650 84.000 85.550 +1.550 161 3,860 +37
Aug20 190819 84.035 85.135 83.900 84.930 +1.100 110 2,081 +20
Total Volume and Open Interest 36,446 257,302 +341
Class III Milk(CME)
Aug19 190819 17.61 17.63 17.60 17.62 unch 84 2,932 -5
Sep19 190819 17.85 17.85 17.76 17.78 -0.07 211 3,487 +46
Oct19 190819 17.82 17.83 17.75 17.78 -0.05 233 2,771 +117
Nov19 190819 17.49 17.49 17.40 17.43 -0.05 57 2,287 +1
Dec19 190819 17.07 17.07 16.96 17.00 -0.06 50 2,065 -9
Jan20 190819 16.55 16.56 16.51 16.53 -0.09 76 942 -11
Feb20 190819 16.44 16.44 16.38 16.40 -0.06 31 799 +0
Mar20 190819 16.45 16.45 16.45 16.45 -0.05 79 815 +21
Apr20 190819 16.60 16.60 16.53 16.53 -0.05 12 567 +2
May20 190819 16.61 16.63 16.61 16.62 -0.06 3 595 +0
Jun20 190819 16.75 16.78 16.75 16.78 unch 11 637 +6
Jul20 190819 16.90 16.97 16.90 16.97 -0.01 0 210 +0
Aug20 190819 17.01 17.03 17.01 17.03 -0.09 0 190 +0
Total Volume and Open Interest 878 18,926 +187
Cocoa(ICE)
Sep19 190819 2129 2131 2103 2126 +15 7,872 6,470 -4,512
Dec19 190819 2184 2215 2184 2191 +4 20,620 106,331 +1,986
Mar20 190819 2212 2237 2208 2212 unch 7,150 61,923 +82
May20 190819 2235 2251 2224 2226 -3 3,889 30,094 +739
Jul20 190819 2243 2262 2235 2237 -5 1,754 12,588 -185
Sep20 190819 2258 2265 2239 2241 -5 1,475 10,510 -66
Dec20 190819 2254 2254 2227 2229 -7 599 21,632 -33
Total Volume and Open Interest 44,316 259,025 -1,475
Coffee "C"(ICE)
Sep19 190819 92.80 93.65 91.05 91.15 -1.70 11,795 24,088 -5,838
Dec19 190819 96.40 97.30 94.70 94.80 -1.55 21,675 118,077 +3,844
Mar20 190819 99.95 100.80 98.30 98.40 -1.50 4,401 57,015 +1,363
May20 190819 102.20 103.15 100.70 100.80 -1.50 1,769 27,389 -4
Jul20 190819 104.55 105.30 103.00 103.10 -1.40 1,669 11,557 +338
Sep20 190819 106.65 107.35 105.10 105.20 -1.45 800 7,503 +44
Total Volume and Open Interest 42,707 263,388 -190
Orange Juice(ICE)
Sep19 190819 98.70 100.00 92.70 94.40 -4.40 928 11,493 -518
Nov19 190819 101.00 101.90 94.65 96.35 -4.65 777 5,696 +635
Jan20 190819 103.20 103.35 96.90 98.35 -4.80 95 1,102 -2
Mar20 190819 105.90 105.90 99.90 101.25 -4.70 14 531 +11
May20 190819 109.00 109.00 104.25 104.30 -4.75 4 475 +0
Jul20 190819 112.15 112.15 106.15 107.35 -4.75 37 262 +6
Total Volume and Open Interest 1,984 19,863 +199
Sugar #11(ICE)
Oct19 190819 11.60 11.61 11.41 11.47 -0.17 46,295 520,275 -10,615
Mar20 190819 12.66 12.66 12.50 12.54 -0.15 24,492 283,683 +3,687
May20 190819 12.81 12.81 12.65 12.68 -0.15 6,294 93,414 -402
Jul20 190819 12.90 12.90 12.77 12.80 -0.14 6,309 58,906 -135
Oct20 190819 13.07 13.07 12.98 13.01 -0.13 2,320 43,963 +527
Mar21 190819 13.64 13.64 13.54 13.54 -0.13 593 26,750 +280
May21 190819 13.62 13.62 13.57 13.57 -0.13 39 4,360 +2
Jul21 190819 13.64 13.64 13.59 13.59 -0.12 7 3,832 -2
Total Volume and Open Interest 86,349 1,037,278 -6,658
London Cocoa(LCE)
Sep19 190819 1633 1650 1632 1636 +7 5,943 48,335 -1,454
Dec19 190819 1720 1730 1711 1717 +6 13,053 80,811 -356
Mar20 190819 1737 1751 1731 1733 +1 5,819 63,119 -449
May20 190819 1750 1760 1737 1738 -4 3,687 33,667 -357
Jul20 190819 1750 1765 1741 1743 -3 1,788 24,612 +152
Sep20 190819 1745 1760 1736 1738 -3 1,493 23,719 +526
Dec20 190819 1731 1740 1720 1721 -1 855 21,932 +202
Total Volume and Open Interest 33,653 305,894 -1,333
London Sugar(LCE)
Oct19 190819 313.10 313.30 310.00 310.40 -3.70 2,550 46,629 -32
Dec19 190819 322.50 323.10 319.80 320.10 -3.40 2,089 32,903 -49
Mar20 190819 333.70 333.90 330.60 330.80 -3.50 1,887 20,543 +384
May20 190819 340.60 340.90 337.80 338.10 -3.10 325 5,870 +113
Aug20 190819 349.00 349.00 346.00 346.40 -2.70 126 3,158 +20
Total Volume and Open Interest 6,996 110,771 +447
Cotton(ICE)
Oct19 190819 59.68 60.03 59.18 59.18 -0.90 8 265 +0
Dec19 190819 60.25 60.25 59.07 59.24 -0.89 13,241 139,516 -364
Mar20 190819 60.74 60.82 59.79 60.05 -0.67 4,547 43,663 +520
May20 190819 61.65 61.75 60.79 61.15 -0.48 1,153 8,375 +88
Jul20 190819 62.03 62.78 61.86 62.31 -0.31 453 7,531 +10
Oct20 190819 62.78 62.78 62.78 62.78 -0.27      
Total Volume and Open Interest 19,991 215,266 +521
Lumber(CME)
Sep19 190819 359.2 374.1 357.6 371.9 +9.0 387 1,653 -85
Nov19 190819 355.8 370.0 354.5 367.1 +7.9 192 869 +7
Jan20 190819 376.1 376.1 375.1 375.1 +9.7 36 61 +8
Mar20 190819 372.4 372.4 368.5 372.4 +3.2 0 3 +0
Total Volume and Open Interest 615 2,587 -70
Crude Oil(NYM)
Sep19 190819 54.96 56.41 54.84 56.21 +1.34 527,866 100,019 -37,231
Oct19 190819 54.95 56.32 54.79 56.14 +1.33 373,771 348,256 +6,129
Nov19 190819 54.55 55.84 54.45 55.71 +1.29 116,232 189,857 -11,122
Dec19 190819 54.15 55.34 54.00 55.21 +1.22 110,640 268,786 +1,952
Jan20 190819 53.66 54.81 53.66 54.71 +1.15 52,225 134,373 +6,695
Feb20 190819 53.59 54.35 53.48 54.28 +1.09 22,773 59,748 +925
Mar20 190819 53.31 53.98 53.16 53.93 +1.03 28,075 84,853 +4,941
Apr20 190819 53.10 53.64 52.89 53.63 +0.98 7,511 43,009 +962
May20 190819 52.98 53.41 52.75 53.36 +0.95 3,301 41,540 -235
Jun20 190819 52.39 53.28 52.32 53.11 +0.91 26,075 161,041 -409
Jul20 190819 52.40 52.88 52.24 52.88 +0.88 1,526 38,291 -294
Aug20 190819 52.43 52.66 52.43 52.66 +0.86 2,036 26,275 +129
Sep20 190819 51.84 52.63 51.77 52.47 +0.83 3,191 52,019 +600
Oct20 190819 52.28 52.28 52.28 52.28 +0.78 410 31,588 +154
Nov20 190819 52.14 52.14 52.14 52.14 +0.75 497 23,942 -54
Dec20 190819 51.49 52.29 51.43 52.02 +0.73 22,614 159,126 -2,135
Total Volume and Open Interest 1,306,008 2,022,692 -28,256
e-miNY Crude Oil(NYM)
Sep19 190819 54.950 56.225 54.875 56.200 +1.325 20,063 2,201 +278
Oct19 190819 54.950 56.300 54.800 56.150 +1.350 2,965 1,029 +142
Nov19 190819 54.575 55.825 54.575 55.700 +1.275 103 635 +35
Dec19 190819 54.225 55.325 54.100 55.200 +1.200 117 359 +11
Jan20 190819 54.325 54.700 54.000 54.700 +1.150 9 110 +0
Feb20 190819 53.725 54.275 53.725 54.275 +1.075 2 81 +2
Mar20 190819 53.575 53.925 53.575 53.925 +1.025 2 79 +2
Apr20 190819 53.625 53.625 53.625 53.625 +0.975 0 133 +0
May20 190819 53.350 53.350 53.350 53.350 +0.950 0 138 +0
Jun20 190819 52.725 53.100 52.725 53.100 +0.900 12 20 +2
Total Volume and Open Interest 23,275 4,865 +472
NY Harbor ULSD(NYM)
Sep19 190819 181.12 183.71 181.07 183.31 +2.03 53,037 91,270 -8,563
Oct19 190819 181.55 184.43 181.55 183.97 +1.98 41,757 97,955 +6,685
Nov19 190819 182.37 184.71 182.25 184.26 +1.93 15,674 49,260 +2,034
Dec19 190819 182.85 184.89 182.45 184.41 +1.91 15,101 59,460 -248
Jan20 190819 183.49 184.95 182.76 184.47 +1.88 6,939 43,428 +206
Feb20 190819 184.17 184.39 182.04 183.89 +1.86 3,739 20,966 +645
Mar20 190819 181.65 183.16 180.91 182.78 +1.89 3,331 21,929 +516
Apr20 190819 180.31 181.30 180.19 181.29 +1.91 1,048 9,433 +52
May20 190819 179.37 180.39 179.28 180.35 +1.90 867 4,651 +110
Jun20 190819 178.77 180.14 178.62 179.82 +1.87 1,481 21,779 -314
Jul20 190819 179.35 180.03 179.35 179.98 +1.82 182 2,775 +9
Aug20 190819 179.62 180.40 179.62 180.22 +1.77 126 2,706 +17
Sep20 190819 181.16 181.16 180.18 180.48 +1.70 141 2,397 +2
Oct20 190819 181.92 181.92 180.30 180.67 +1.62 86 2,387 +19
Total Volume and Open Interest 144,552 450,918 +1,248
RBOB Gasoline(NYM)
Sep19 190819 165.80 168.01 165.25 166.44 +0.76 63,503 76,400 -11,225
Oct19 190819 152.31 154.55 151.86 153.05 +0.85 53,665 122,611 +9,622
Nov19 190819 148.58 151.05 148.58 149.82 +1.03 19,665 62,423 +1,510
Dec19 190819 146.21 148.61 146.21 147.54 +1.22 11,878 52,177 -272
Jan20 190819 145.82 147.67 145.55 146.81 +1.36 5,004 36,140 -561
Feb20 190819 147.10 147.60 145.91 147.16 +1.43 1,621 11,523 +285
Mar20 190819 148.52 149.13 147.57 148.65 +1.53 1,494 15,014 +368
Apr20 190819 165.75 166.32 165.43 166.11 +1.48 665 6,977 +115
May20 190819 166.74 166.90 166.06 166.71 +1.48 404 3,693 -91
Jun20 190819 165.27 166.89 165.11 166.09 +1.47 898 9,247 +202
Total Volume and Open Interest 159,583 408,572 +107
e-miNY RBOB Gasoline(NYM)
Sep19 190819 166.44 166.44 166.44 166.44 +0.76 0 3 +0
Oct19 190819 153.05 153.05 153.05 153.05 +0.85 0 1 +0
Nov19 190819 149.82 149.82 149.82 149.82 +1.03      
Dec19 190819 147.54 147.54 147.54 147.54 +1.22      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep19 190819 2.164 2.221 2.134 2.210 +0.010 206,773 191,157 -34,012
Oct19 190819 2.171 2.221 2.139 2.213 +0.006 156,707 347,281 +17,608
Nov19 190819 2.239 2.280 2.204 2.272 -0.001 50,999 170,350 +758
Dec19 190819 2.419 2.455 2.387 2.447 -0.004 25,436 133,463 -1,234
Jan20 190819 2.528 2.564 2.498 2.556 -0.002 37,849 122,586 +1,564
Feb20 190819 2.499 2.535 2.470 2.527 -0.002 13,456 46,874 +553
Mar20 190819 2.423 2.459 2.397 2.453 unch 19,211 84,492 +420
Apr20 190819 2.239 2.273 2.218 2.267 +0.010 15,077 52,427 -384
May20 190819 2.223 2.260 2.206 2.254 +0.013 4,814 33,398 +28
Jun20 190819 2.272 2.297 2.248 2.293 +0.014 1,196 12,164 +44
Jul20 190819 2.317 2.342 2.290 2.335 +0.016 1,286 15,064 -210
Aug20 190819 2.313 2.346 2.297 2.342 +0.016 1,406 17,706 +142
Sep20 190819 2.309 2.326 2.277 2.322 +0.015 1,404 12,965 +258
Oct20 190819 2.316 2.351 2.302 2.347 +0.016 4,215 29,509 +1,030
Nov20 190819 2.381 2.411 2.361 2.409 +0.016 687 12,048 +95
Dec20 190819 2.548 2.571 2.525 2.570 +0.013 450 10,975 -57
Total Volume and Open Interest 543,324 1,341,602 -13,734
Brent Crude Oil(ICE)
Oct19 190819 58.72 59.92 58.64 59.74 +1.10 298,674 307,081 +4,353
Nov19 190819 58.30 59.39 58.17 59.22 +1.06 172,089 375,149 +27,273
Dec19 190819 57.84 58.85 57.72 58.70 +1.03 157,937 356,350 -1,182
Jan20 190819 57.42 58.46 57.36 58.32 +1.00 49,978 146,010 -1,687
Feb20 190819 57.23 58.20 57.18 58.09 +0.98 29,357 111,750 +4,911
Mar20 190819 57.09 58.05 57.09 57.95 +0.96 25,137 99,134 +3,262
Apr20 190819 57.19 57.90 56.98 57.81 +0.93 6,621 45,752 -24
May20 190819 57.28 57.75 56.94 57.66 +0.90 4,458 42,150 +547
Jun20 190819 57.01 57.63 56.80 57.53 +0.87 30,283 167,095 -72
Jul20 190819 57.08 57.39 56.80 57.39 +0.85 3,232 68,172 +466
Aug20 190819 57.26 57.26 57.26 57.26 +0.83 2,640 42,371 +466
Sep20 190819 57.15 57.21 57.12 57.12 +0.81 7,071 46,135 +2,211
Oct20 190819 56.99 56.99 56.99 56.99 +0.79 1,610 23,424 +479
Nov20 190819 56.86 56.86 56.86 56.86 +0.77 1,044 22,037 +262
Total Volume and Open Interest 836,150 2,360,179 +43,497
Gas Oil(ICE)
Sep19 190819 557.75 566.75 557.25 561.00 +1.50 67,898 154,774 -8,200
Oct19 190819 559.50 568.75 559.50 563.50 +2.00 65,128 190,258 +8,522
Nov19 190819 559.00 566.00 557.75 561.25 +2.50 29,204 100,114 +1,081
Dec19 190819 555.50 562.50 554.50 558.00 +2.75 42,573 148,675 +323
Jan20 190819 553.00 560.00 552.75 555.75 +2.75 11,129 69,616 +1,095
Feb20 190819 550.75 557.50 550.75 553.75 +2.75 5,436 43,956 +627
Mar20 190819 549.00 555.75 549.00 552.00 +3.00 3,082 38,394 +108
Apr20 190819 551.50 553.25 547.50 550.00 +2.75 1,358 22,999 -99
May20 190819 546.00 550.25 546.00 548.25 +2.50 1,642 25,485 +89
Jun20 190819 548.00 549.75 544.25 546.50 +2.75 6,048 66,389 +51
Total Volume and Open Interest 242,427 1,023,835 +3,508
Ethanol(CBOT)
Sep19 190819 1.290 1.294 1.285 1.291 -0.012 219 494 -46
Oct19 190819 1.297 1.298 1.290 1.295 -0.014 14 98 +4
Nov19 190819 1.304 1.304 1.300 1.300 -0.014 0 31 +0
Dec19 190819 1.319 1.319 1.319 1.319 -0.016 0 20 +0
Jan20 190819 1.319 1.319 1.319 1.319 -0.016      
Feb20 190819 1.319 1.319 1.319 1.319 -0.016      
Mar20 190819 1.319 1.319 1.319 1.319 -0.016      
Apr20 190819 1.363 1.363 1.363 1.363 -0.016      
Total Volume and Open Interest 233 643 -42
WTI Crude Oil(ICE)
Sep19 190819 55.15 56.21 54.95 56.21 +1.34 45,608 30,792 -7,844
Oct19 190819 54.90 56.30 54.87 56.14 +1.33 77,537 89,741 -272
Nov19 190819 54.57 55.83 54.54 55.71 +1.29 53,406 55,557 +5,750
Dec19 190819 54.24 55.29 54.06 55.21 +1.22 51,072 129,985 -644
Jan20 190819 54.13 54.76 53.70 54.71 +1.15 19,589 31,975 +5,424
Feb20 190819 53.76 54.33 53.38 54.28 +1.09 5,929 16,677 +356
Mar20 190819 53.14 54.03 53.11 53.93 +1.03 3,052 21,169 +127
Apr20 190819 53.00 53.76 52.88 53.63 +0.98 871 8,558 -48
May20 190819 52.98 53.36 52.91 53.36 +0.95 561 8,535 -37
Jun20 190819 52.76 53.22 52.45 53.11 +0.91 6,938 63,530 -52
Jul20 190819 52.88 52.88 52.88 52.88 +0.88 660 7,607 +38
Aug20 190819 52.66 52.66 52.66 52.66 +0.86 432 7,241 -307
Sep20 190819 52.47 52.47 52.47 52.47 +0.83 223 11,426 +12
Oct20 190819 52.28 52.28 52.28 52.28 +0.78 15 5,999 +0
Nov20 190819 52.14 52.14 52.14 52.14 +0.75 1 5,215 -1
Dec20 190819 51.91 52.17 51.66 52.02 +0.73 6,923 73,150 -673
Total Volume and Open Interest 274,964 652,073 +1,145
US Dollar Index(ICE)
Sep19 190819 98.060 98.270 98.005 98.220 +0.213 17,083 53,678 -198
Dec19 190819 97.645 97.865 97.610 97.820 +0.213 75 1,612 +54
Mar20 190819 97.385 97.385 97.385 97.385 +0.213 0 216 +0
Total Volume and Open Interest 17,158 55,683 -144
Australian Dollar(CME)
Sep19 190819 67.88 67.95 67.68 67.72 -0.18 82,974 169,686 -3,410
Dec19 190819 68.01 68.10 67.86 67.88 -0.18 479 1,810 +350
Mar20 190819 68.20 68.23 68.02 68.02 -0.16 0 70 +0
Total Volume and Open Interest 84,321 172,509 -3,220
British Pound(CME)
Sep19 190819 121.60 121.89 121.19 121.48 -0.21 108,450 269,131 +3,781
Dec19 190819 122.00 122.26 121.60 121.87 -0.21 2,587 4,557 +863
Mar20 190819 122.10 122.54 122.05 122.26 -0.18 0 368 +0
Total Volume and Open Interest 112,099 276,248 +5,160
Canadian Dollar(CME)
Sep19 190819 75.37 75.50 75.01 75.06 -0.34 84,153 150,415 -1,114
Dec19 190819 75.47 75.57 75.10 75.13 -0.35 430 7,536 +70
Mar20 190819 75.17 75.61 75.17 75.18 -0.34 3 1,190 +3
Jun20 190819 75.20 75.20 75.20 75.20 -0.33 4 289 +0
Total Volume and Open Interest 85,059 160,725 -1,245
Japanese Yen(CME)
Sep19 190819 94.24 94.32 93.91 93.98 -0.31 188,818 155,400 -3,042
Dec19 190819 94.78 94.86 94.47 94.54 -0.31 413 966 +117
Mar20 190819 95.09 95.19 95.09 95.15 -0.30 1 160 +0
Total Volume and Open Interest 190,376 160,206 -2,926
Swiss Franc(CME)
Sep19 190819 102.42 102.57 102.07 102.18 -0.33 32,378 53,512 -991
Dec19 190819 103.23 103.39 102.90 102.98 -0.34 39 187 +5
Mar20 190819 103.82 103.82 103.82 103.82 -0.34 0 30 +0
Total Volume and Open Interest 32,417 53,741 -986
EuroFX(CME)
Sep19 190819 111.16 111.38 110.99 111.06 -0.17 196,530 528,547 -1,491
Dec19 190819 111.89 112.10 111.73 111.78 -0.17 1,604 7,989 +9
Mar20 190819 112.52 112.75 112.52 112.52 -0.16 148 7,852 +1
Total Volume and Open Interest 199,288 548,998 -1,485
Mexican Peso(CME)
Aug19 190819 504.25 504.25 504.25 504.25 -4.50      
Sep19 190819 505.63 507.63 500.25 501.75 -5.00 67,375 210,598 -1,907
Total Volume and Open Interest 67,884 211,734 -1,856
Brazilian Real(CME)
Sep19 190819 250.45 250.50 245.10 245.70 -4.15 16,615 39,246 +7,226
Oct19 190819 248.90 249.75 244.75 245.20 -4.10 118 504 +36
Nov19 190819 244.80 244.80 244.30 244.65 -4.10 0 10 +0
Dec19 190819 245.00 245.00 244.15 244.15 -4.05 0 4 +0
Total Volume and Open Interest 16,733 39,764 +7,262
30-Year T-Bonds(CBOT)
Sep19 190819 165~010 165~020 163~120 164~080 -1~100 632,107 965,929 -5,299
Dec19 190819 164~030 164~030 162~190 163~140 -1~100 16,770 30,999 +5,909
Mar20 190819 162~140 162~140 162~140 162~140 -1~100      
Total Volume and Open Interest 648,877 996,928 +610
10-Year T-Notes(CBOT)
Sep19 190819 130~260 130~260 130~095 130~140 -0~155 2,722,396 3,871,396 +2,779
Dec19 190819 131~135 131~135 130~295 131~020 -0~160 67,666 214,975 +18,504
Mar20 190819 131~020 131~020 131~020 131~020 -0~160      
Total Volume and Open Interest 2,790,062 4,086,371 +21,283
5-Year T-Notes(CBOT)
Sep19 190819 119~150 119~150 119~054 119~082 -0~076 1,500,772 4,174,044 -75,797
Dec19 190819 119~264 119~274 119~190 119~216 -0~080 69,008 419,870 +33,039
Mar20 190819 119~176 119~176 119~176 119~176 -0~080      
Total Volume and Open Interest 1,569,780 4,593,914 -42,758
2 Year T-Notes(CBOT)
Sep19 190819 107~287 107~287 107~245 107~254 -0~036 780,961 3,515,154 -19,979
Dec19 190819 108~045 108~045 108~005 108~014 -0~036 69,824 457,826 +26,404
Mar20 190819 108~030 108~030 108~030 108~030 -0~036      
Total Volume and Open Interest 850,785 3,972,980 +6,425
Eurodollars(CME)
Sep19 190819 98.012 98.012 97.978 97.985 -0.035 463,082 1,495,833 +48,034
Dec19 190819 98.250 98.255 98.190 98.205 -0.060 528,252 1,884,375 +18,873
Mar20 190819 98.525 98.525 98.455 98.470 -0.065 461,675 1,278,921 +19,999
Jun20 190819 98.645 98.650 98.570 98.585 -0.070 403,524 1,171,654 -2,328
Sep20 190819 98.730 98.730 98.655 98.670 -0.065 435,225 1,198,543 +7,758
Dec20 190819 98.745 98.745 98.670 98.685 -0.055 437,031 1,151,804 -8,371
Mar21 190819 98.795 98.800 98.735 98.750 -0.050 278,229 773,243 -4,819
Jun21 190819 98.795 98.795 98.730 98.750 -0.045 259,019 831,053 -12,546
Sep21 190819 98.790 98.790 98.725 98.745 -0.045 208,474 566,876 -8,831
Dec21 190819 98.770 98.770 98.700 98.720 -0.045 201,205 591,349 -1,097
Mar22 190819 98.750 98.760 98.695 98.715 -0.045 165,380 456,942 -637
Jun22 190819 98.730 98.735 98.670 98.690 -0.045 143,422 324,331 +922
Sep22 190819 98.710 98.715 98.650 98.670 -0.045 109,285 337,795 +3,572
Dec22 190819 98.685 98.690 98.625 98.650 -0.045 112,703 215,467 -698
Mar23 190819 98.675 98.675 98.615 98.640 -0.050 94,474 209,551 +8,799
Jun23 190819 98.660 98.660 98.595 98.620 -0.055 69,517 122,142 +5,146
Sep23 190819 98.625 98.635 98.570 98.600 -0.055 56,299 105,157 +5,666
Dec23 190819 98.605 98.605 98.540 98.570 -0.055 45,901 54,612 -3,196
Total Volume and Open Interest 4,608,305 13,353,677 +65,110
Ultra T-Bond(CBOT)
Sep19 190819 194~15 194~15 191~02 192~22 -3~01 290,777 1,155,668 -19,283
Dec19 190819 194~05 194~27 192~00 193~20 -3~03 29,859 82,928 +19,235
Mar20 190819 193~20 193~20 193~20 193~20 -3~03      
Total Volume and Open Interest 320,636 1,238,596 -48
Ultra 10-Yr T-Note(CBOT)
Sep19 190819 143~160 143~160 142~175 142~285 -0~240 374,745 793,597 -904
Dec19 190819 143~065 143~205 143~055 143~155 -0~240 1,102 3,652 +927
Mar20 190819 143~155 143~155 143~155 143~155 -0~240      
Total Volume and Open Interest 375,847 797,249 +23
30 Day Federal Funds(CBOT)
Aug19 190819 97.868 97.868 97.865 97.868 -0.005 64,822 453,870 +7,587
Sep19 190819 98.000 98.000 97.975 97.985 -0.020 41,053 180,797 +9,432
Oct19 190819 98.210 98.210 98.175 98.180 -0.035 102,827 333,380 -10,881
Nov19 190819 98.390 98.390 98.350 98.355 -0.045 68,044 253,300 +7,123
Dec19 190819 98.500 98.500 98.450 98.455 -0.055 15,465 107,723 +1,352
Jan20 190819 98.565 98.570 98.515 98.525 -0.060 43,105 207,820 -2,862
Total Volume and Open Interest 432,614 1,933,658 +18,511
Japanese Govt Bonds(SGX)
Sep19 190819 154.75 154.87 154.67 154.76 -0.13 943 19,239 -22
Dec19 190819 154.85 154.85 154.85 154.85 -0.04      
Mar20 190819 154.85 154.85 154.85 154.85 -0.04      
Total Volume and Open Interest 943 19,239 -22
Euro-Buxl(EUREX)
Sep19 190819 223.84 224.70 218.62 220.40 -3.16 95,231 262,441 +9,937
Dec19 190819 221.80 222.78 217.10 218.76 -3.16 2,402 19,483 +2,293
Mar20 190819 217.40 217.40 217.40 217.40 -3.16      
Total Volume and Open Interest 97,633 281,924 +12,230
Euro-Bund(EUREX)
Sep19 190819 178.72 178.84 177.82 178.15 -0.45 885,057 1,752,172 +65,708
Dec19 190819 175.73 175.87 175.00 175.32 -0.44 24,791 79,985 +10,496
Mar20 190819 176.90 177.06 176.90 177.06 -0.45 4 13 +3
Total Volume and Open Interest 909,852 1,832,170 +76,207
Euro-Bobl(EUREX)
Sep19 190819 136.08 136.08 135.87 135.98 -0.04 559,256 1,301,938 +28,213
Dec19 190819 136.33 136.45 136.33 136.38 -0.04 3,321 11,729 +2,524
Mar20 190819 136.49 136.49 136.49 136.49 -1.16 0 3 +0
Total Volume and Open Interest 562,577 1,313,670 +30,737
Euro-Schatz(EUREX)
Sep19 190819 112.60 112.60 112.54 112.57 -0.02 320,284 1,785,958 +80,865
Dec19 190819 112.65 112.67 112.65 112.65 -0.02 4,819 18,387 +2,161
Mar20 190819 112.51 112.51 112.51 112.51 -0.02      
Total Volume and Open Interest 325,103 1,804,345 +83,026
3-Mth Euribor(EUREX)
Sep19 190819 100.475 100.475 100.475 100.475 unch 200 2,369 +0
Dec19 190819 100.570 100.570 100.570 100.570 -0.005 0 1,847 +0
Mar20 190819 100.625 100.625 100.625 100.625 -0.010 0 759 +0
Total Volume and Open Interest 207 8,210 +7
Long Gilt(LIFFE)
Sep19 190819 134~17 134~20 133~32 134~12 -0~05 234,899 699,373 +617
Dec19 190819 133~20 133~20 133~04 133~14 -0~05 32 431 +9
Total Volume and Open Interest 234,931 699,804 +626
3-Mth Short Sterling(LIFFE)
Sep19 190819 99.24 99.24 99.23 99.24 +0.00 43,666 588,474 -5,880
Dec19 190819 99.29 99.29 99.28 99.29 +0.01 55,048 762,687 +6,126
Mar20 190819 99.35 99.36 99.33 99.36 +0.02 77,623 561,544 +8,897
Jun20 190819 99.37 99.40 99.36 99.39 +0.01 52,079 569,623 +2,727
Sep20 190819 99.39 99.42 99.37 99.40 +0.01 64,838 551,404 +6,988
Dec20 190819 99.36 99.40 99.35 99.39 +0.01 77,861 420,864 -5,146
Total Volume and Open Interest 808,606 4,521,289 +37,209
3-Mth Euribor(LIFFE)
Sep19 190819 100.480 100.480 100.470 100.470 -0.005 97,761 453,977 -9,944
Dec19 190819 100.580 100.585 100.560 100.570 -0.005 106,803 560,341 +1,187
Mar20 190819 100.645 100.645 100.620 100.625 -0.015 87,798 388,210 -8,083
Total Volume and Open Interest 1,088,071 4,208,090 -10,666
3-Mth Aus T-Bills(SFE)
Sep19 190819 98.98 98.98 98.96 98.97 -0.02 42,940 162,970 -13,834
Dec19 190819 99.18 99.20 99.16 99.17 -0.02 39,360 338,707 -3,235
Mar20 190819 99.32 99.33 99.29 99.31 -0.02 27,298 265,674 +1,088
Jun20 190819 99.36 99.37 99.34 99.36 -0.01 16,551 251,989 +731
Sep20 190819 99.37 99.38 99.36 99.38 unch 13,397 183,199 +3,049
Dec20 190819 99.34 99.35 99.33 99.35 unch 7,402 123,734 +2,354
Mar21 190819 99.34 99.35 99.33 99.35 unch 4,967 75,863 +1,280
Jun21 190819 99.33 99.35 99.32 99.34 unch 3,407 40,089 -487
Sep21 190819 99.32 99.32 99.32 99.32 unch 2 2,941 +2
Dec21 190819 99.31 99.31 99.30 99.30 +0.01 3 3,125 +3
Total Volume and Open Interest 155,460 1,450,046 -9,048
10-Year Aus T-Bonds(SFE)
Sep19 190819 99.12 99.13 99.07 99.09 -0.03 188,257 1,343,466 -4,904
Dec19 190819 99.11 99.11 99.09 99.09 -0.03 220 265 +0
Total Volume and Open Interest 188,477 1,343,731 -4,904
3-Year Aus T-Bonds(SFE)
Sep19 190819 99.35 99.36 99.32 99.33 -0.01 220,740 1,385,940 +36,048
Dec19 190819 99.38 99.38 99.38 99.38 -0.01 250 250 +250
Total Volume and Open Interest 220,990 1,386,190 +36,298
Gold(CMX)
Aug19 190819 1507.2 1507.6 1492.9 1500.4 -12.1 87 1,101 -730
Oct19 190819 1516.9 1517.1 1497.3 1505.5 -12.0 8,756 50,107 +1,056
Dec19 190819 1523.0 1523.6 1503.3 1511.6 -12.0 436,117 452,902 +4,825
Feb20 190819 1526.2 1528.0 1509.5 1517.4 -12.0 3,310 45,235 +583
Apr20 190819 1531.1 1531.7 1514.0 1522.3 -12.0 1,693 25,132 +1,264
Jun20 190819 1530.0 1534.2 1519.7 1526.2 -12.0 859 21,085 -83
Aug20 190819 1528.9 1530.7 1522.0 1530.2 -11.9 411 2,386 -286
Oct20 190819 1533.5 1534.1 1528.4 1533.8 -12.0 3 277 +0
Dec20 190819 1543.9 1543.9 1531.0 1537.2 -12.0 291 2,774 +148
Feb21 190819 1540.9 1540.9 1540.9 1540.9 -12.0 0 27 +0
Apr21 190819 1544.0 1544.0 1544.0 1544.0 -12.2      
Jun21 190819 1546.8 1546.8 1546.8 1546.8 -12.6 0 721 +0
Total Volume and Open Interest 453,875 605,885 +6,979
Silver(CMX)
Sep19 190819 1712.5 1717.5 1682.0 1694.0 -18.2 96,524 108,186 -5,622
Dec19 190819 1726.0 1726.0 1696.0 1707.6 -18.7 13,260 86,374 +1,577
Mar20 190819 1736.0 1736.0 1708.5 1719.1 -18.7 1,088 23,894 +190
May20 190819 1732.0 1736.0 1715.0 1725.0 -18.6 426 4,596 -199
Jul20 190819 1729.0 1729.8 1720.5 1729.8 -18.7 559 4,085 -152
Sep20 190819 1735.1 1735.1 1735.1 1735.1 -18.6 22 358 +12
Dec20 190819 1733.5 1747.5 1732.0 1743.5 -18.3 108 942 +1
Total Volume and Open Interest 112,111 228,803 -4,292
Platinum(NYMEX)
Oct19 190819 852.1 860.9 845.4 856.8 +5.3 19,301 72,941 +1,003
Jan20 190819 856.9 865.0 851.5 861.8 +5.5 356 4,955 +18
Apr20 190819 862.1 869.2 861.9 866.5 +5.6 22 842 +10
Jul20 190819 865.1 871.7 865.1 871.7 +5.5 0 24 +0
Total Volume and Open Interest 19,680 78,805 +1,032
Palladium(NYMEX)
Sep19 190819 1442.00 1479.10 1438.60 1474.30 +33.00 2,939 15,818 -94
Dec19 190819 1440.80 1480.00 1440.80 1475.70 +32.40 501 5,842 +352
Mar20 190819 1447.30 1473.50 1446.80 1473.50 +32.70 2 388 +1
Total Volume and Open Interest 3,443 22,052 +260
Copper(CMX)
Sep19 190819 259.80 262.60 258.90 260.15 +0.65 60,269 116,667 -3,913
Dec19 190819 260.10 263.20 259.60 260.80 +0.60 16,527 116,207 +2,889
Mar20 190819 261.25 263.95 261.10 261.65 +0.55 2,143 29,181 +254
May20 190819 261.90 264.55 261.65 262.45 +0.55 1,983 11,193 -1,764
Jul20 190819 265.35 265.35 263.20 263.30 +0.50 1,974 2,697 +1,531
Total Volume and Open Interest 84,608 288,980 -1,093
E-mini DJIA Index(CBOT)
Sep19 190819 25912 26237 25912 26118 +211 326,623 84,258 -1,000
Dec19 190819 26090 26202 26090 26090 +212 400 864 +38
Mar20 190819 26039 26120 26039 26039 +219 0 81 +0
Jun20 190819 26000 26000 26000 26000 +218      
Total Volume and Open Interest 327,023 85,203 -962
S & P 500(CME)
Sep19 190819 2904.20 2931.00 2901.20 2923.70 +32.20 2,543 30,367 -1,187
Dec19 190819 2924.20 2924.20 2924.20 2924.20 +32.50 136 161 +151
Mar20 190819 2924.80 2924.80 2924.80 2924.80 +32.80      
Jun20 190819 2925.00 2925.00 2925.00 2925.00 +33.10      
Total Volume and Open Interest 2,679 30,528 -1,036
S & P 500 E-Mini(CME)
Sep19 190819 2893.00 2932.25 2892.50 2923.75 +32.25 2,495,340 2,513,286 +24,125
Dec19 190819 2892.25 2932.75 2892.25 2924.25 +32.50 16,638 76,326 +1,449
Mar20 190819 2902.00 2932.25 2902.00 2924.75 +32.75 264 8,177 +205
Jun20 190819 2925.00 2925.00 2925.00 2925.00 +33.00 0 1,908 +0
Total Volume and Open Interest 2,512,244 2,599,701 +25,780
NASDAQ 100 E-Mini(CME)
Sep19 190819 7617.25 7750.00 7616.00 7727.50 +115.75 705,042 190,674 -373
Dec19 190819 7634.75 7767.00 7634.75 7744.25 +116.50 1,847 2,379 +141
Mar20 190819 7707.75 7775.25 7707.75 7766.25 +117.50 10 50 -1
Total Volume and Open Interest 706,899 193,115 -233
S&P Midcap 400(CME) e-Mini
Sep19 190819 1876.00 1899.90 1876.00 1892.20 +17.90 16,634 69,886 -28
Dec19 190819 1896.20 1896.60 1896.20 1896.20 +18.10 0 114 +0
Mar20 190819 1901.20 1901.20 1901.20 1901.20 +19.40      
Total Volume and Open Interest 16,634 70,000 -28
Volatility Index(CBOE)
Aug19 190819 18.95 18.95 16.60 16.83 -1.95 153,012 0 -78,886
Sep19 190819 19.20 19.30 17.95 18.08 -1.25 132,927 0 -204,644
Oct19 190819 19.15 19.15 18.20 18.28 -0.90 34,857 0 -44,749
Nov19 190819 18.80 18.80 18.10 18.13 -0.75 19,036 0 -31,543
Total Volume and Open Interest 356,266 431,515 +6,017
S & P 600(CME)
Sep19 190819 929.60 929.60 929.60 929.60 +9.70 145 1,200 +145
Dec19 190819 930.20 930.20 930.20 930.20 +9.70      
Total Volume and Open Interest 145 1,200 +145
Russell 2000 Mini(CME)
Sep19 190819 1492.60 1516.40 1492.60 1507.60 +14.00 188,968 460,279 +3,944
Dec19 190819 1507.00 1517.10 1507.00 1508.90 +14.10 69 741 +9
Mar20 190819 1509.30 1509.30 1509.30 1509.30 +14.90      
Total Volume and Open Interest 189,037 461,020 +3,953
Nikkei 225(CME)
Sep19 190819 20570 20685 20485 20645 +75 20,722 26,540 -351
Dec19 190819 20500 20535 20355 20510 +75 1,520 3,620 +1,302
Total Volume and Open Interest 22,242 30,160 +951
Nikkei 225(SGX)
Sep19 190819 20385 20645 20370 20600 +195 129,467 155,001 +2,399
Dec19 190819 20390 20435 20380 20435 +195 25 5,484 +4
Mar20 190819 20390 20390 20390 20390 +190 0 401 +0
Total Volume and Open Interest 129,492 184,337 +2,403
Nikkei 225 Mini(JPX)
Sep19 190819 20415 20615 20410 20580 +200 1,419,141 552,047 -422
Dec19 190819 20230 20440 20230 20390 +210 56,098 22,516 -64
Mar20 190819 20170 20355 20160 20330 +290 867 2,852 +38
Total Volume and Open Interest 1,501,905 608,586 -774
Nikkei 225(JPX)
Sep19 190819 20420 20620 20410 20580 +200 93,470 262,901 +3,818
Dec19 190819 20240 20430 20240 20390 +210 977 46,827 +1,691
Mar20 190819 20200 20350 20200 20330 +290 50 11,876 +23
Total Volume and Open Interest 94,571 394,596 +5,041
Nikkei 225(CME) Yen
Sep19 190819 20575 20685 20475 20635 +70 82,984 55,330 +2,269
Dec19 190819 20335 20480 20325 20460 +70 1,609 3,751 +1,297
Mar20 190819 20525 20525 20525 20525 +80      
Total Volume and Open Interest 84,593 59,081 +3,566
Nikkei 225(CME) e-Mini Yen
Sep19 190819 20640 20650 20640 20640 +70 0 5 +0
Dec19 190819 20460 20460 20460 20460 +70      
Mar20 190819 20530 20530 20530 20530 +80      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190819 5320.0 5375.0 5316.0 5368.0 +70.5 92,894 290,469 +30,776
Oct19 190819 5328.0 5362.5 5328.0 5359.0 +70.5      
Nov19 190819 5354.0 5354.0 5354.0 5354.0        
Dec19 190819 5323.5 5345.0 5323.5 5345.0 +70.0 40 54,689 +17
Total Volume and Open Interest 232,353 430,445 -71,580
Hang Seng Index(HKFE)
Aug19 190819 25686 26280 25535 26191 +559 260,658 113,180 -4,762
Sep19 190819 25600 26204 25468 26117 +551 3,034 18,051 +350
Total Volume and Open Interest 264,986 144,934 -4,299
DAX(EUREX)
Sep19 190819 11600.0 11754.5 11564.0 11713.0 +165.5 166,771 130,726 +7,223
Dec19 190819 11602.5 11725.5 11602.5 11693.5 +165.5 183 2,248 +33
Mar20 190819 11677.5 11677.5 11677.5 11677.5 +165.0 1 63 +1
Total Volume and Open Interest 166,955 133,037 +7,257
Mini-DAX(EUREX)
Sep19 190819 11591.0 11754.0 11564.0 11713.0 +165.5 96,047 23,388 +1,285
Dec19 190819 11568.0 11726.0 11568.0 11693.5 +165.5 109 369 +10
Mar20 190819 11662.0 11677.5 11662.0 11677.5 +165.0 1 9 +0
Total Volume and Open Interest 96,157 23,766 +1,295
DJ EuroSTOXX 50(EUREX)
Sep19 190819 3337 3376 3327 3367 +42 1,600,378 4,016,089 +74,003
Dec19 190819 3324 3358 3322 3349 +41 73,632 306,375 -17,221
Mar20 190819 3314 3334 3314 3334 +42 13 46,760 -9
Total Volume and Open Interest 1,677,147 4,401,721 +56,773
Swiss Market Index(EUREX)
Sep19 190819 9749 9839 9740 9817 +105 87,561 190,982 +491
Dec19 190819 9732 9804 9728 9790 +105 50 1,169 +23
Mar20 190819 9678 9678 9678 9678 +105 0 100 -5
Total Volume and Open Interest 87,611 192,251 +509
FT-SE 100(EURONEXT)
Sep19 190819 7140.00 7205.00 7121.50 7184.50 +78.00 161,666 795,168 +3,207
Dec19 190819 7131.00 7150.00 7118.50 7144.50 +78.00 7 4,620 -2
Mar20 190819 7074.00 7074.00 7074.00 7074.00 +78.00 0 1 +0
Total Volume and Open Interest 161,673 799,789 +3,205
SPI 200(SFE)
Sep19 190819 6346.0 6429.0 6346.0 6428.0 +74.0 75,666 410,058 -2,465
Dec19 190819 6386.0 6408.0 6386.0 6408.0 +75.0 109 8,001 +95
Mar20 190819 6338.0 6338.0 6338.0 6338.0 +75.0 0 111 +0
Total Volume and Open Interest 76,162 424,452 -2,364
FTSE MIB(ISE)
Sep19 190819 20485.00 20725.00 20450.00 20688.00 +404.00 40,987 118,739 +2,219
Dec19 190819 20325.00 20560.00 20325.00 20546.00 +402.00 40 898 +18
Mar20 190819 20434.00 20434.00 20434.00 20434.00 +402.00 2 28 +2
Total Volume and Open Interest 41,029 119,673 +2,239
KOSPI 200(KFE)
Sep19 190819 255.60 255.80 255.60 255.75 +1.70 242,200 352,785 +3,303
Dec19 190819 255.75 255.75 255.70 255.70 +1.50 1,217 59,160 +518
Mar20 190819 252.15 252.65 252.00 252.65 +1.50 168 4,585 +920
Total Volume and Open Interest 243,589 449,082 +5,845
GSCI(CME)
Sep19 190819 397.35 399.60 397.20 399.05 +2.55 20 13,014 +17
Oct19 190819 397.55 397.55 397.55 397.55 +8.95      
Nov19 190819 395.25 395.25 395.25 395.25 +8.95      
Total Volume and Open Interest 20 13,014 -934
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!!!