Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190821 855.75 864.00 854.25 860.50 +4.75 14,187 65,665 -1,690
Nov19 190821 868.25 876.50 866.75 873.00 +4.75 70,184 343,962 +2,503
Jan20 190821 882.00 890.25 880.75 886.75 +4.75 9,414 87,888 -168
Mar20 190821 895.25 903.25 894.00 900.25 +5.00 12,435 68,539 +152
May20 190821 906.75 914.50 905.50 911.75 +5.00 3,869 26,234 +1,300
Jul20 190821 917.00 924.75 916.25 922.00 +4.50 3,322 28,174 +435
Aug20 190821 925.00 925.75 925.00 925.75 +4.50 83 2,170 -3
Sep20 190821 927.00 928.50 927.00 927.00 +4.75 55 968 -15
Nov20 190821 926.75 934.50 926.75 932.25 +4.25 1,242 15,418 -134
Jan21 190821 940.00 941.75 940.00 940.00 +4.25 7 270 +0
Mar21 190821 943.50 943.50 939.00 941.25 +2.00 35 96 +28
May21 190821 949.50 949.75 949.50 949.50 +3.50 0 39 +0
Jul21 190821 958.25 959.00 955.25 958.00 +3.75 0 49 +0
Aug21 190821 955.00 955.00 955.00 955.00 +2.75 0 22 +0
Total Volume and Open Interest 114,844 639,721 +2,401
Soybean Meal(CBOT)
Sep19 190821 293.80 295.90 293.10 294.70 +0.70 13,849 55,081 -2,277
Oct19 190821 295.90 297.80 295.10 296.60 +0.70 7,664 42,736 +1,469
Dec19 190821 299.40 301.50 298.60 300.30 +0.80 28,821 198,912 +602
Jan20 190821 300.80 302.90 300.00 301.70 +0.70 4,581 43,311 -317
Mar20 190821 304.30 305.70 303.10 304.70 +0.80 5,138 52,013 +145
May20 190821 307.40 309.10 306.70 308.20 +0.80 1,744 17,514 -277
Jul20 190821 311.30 312.80 310.60 311.90 +0.60 1,344 17,513 +144
Aug20 190821 314.30 314.40 312.50 313.70 +0.50 76 5,043 +19
Sep20 190821 315.90 316.00 314.00 315.20 +0.40 99 3,703 +31
Oct20 190821 315.80 316.90 314.50 316.10 +0.50 30 3,340 +1
Total Volume and Open Interest 63,872 446,138 -435
Soybean Oil(CBOT)
Sep19 190821 28.49 28.83 28.43 28.74 +0.31 15,415 44,495 -3,696
Oct19 190821 28.63 28.94 28.54 28.87 +0.33 8,542 34,216 +130
Dec19 190821 28.85 29.20 28.79 29.12 +0.33 49,775 219,269 +163
Jan20 190821 29.04 29.42 29.03 29.35 +0.34 5,837 61,769 +1,398
Mar20 190821 29.28 29.68 29.28 29.62 +0.35 4,533 64,925 +104
May20 190821 29.62 29.98 29.62 29.92 +0.35 3,169 23,666 +1,328
Jul20 190821 30.02 30.26 30.02 30.20 +0.35 2,839 15,126 +1,112
Aug20 190821 30.34 30.35 30.30 30.30 +0.35 43 2,365 -13
Sep20 190821 30.40 30.45 30.40 30.40 +0.37 22 2,397 +0
Oct20 190821 30.47 30.52 30.42 30.48 +0.39 40 1,843 +3
Total Volume and Open Interest 90,628 477,484 +755
Canola(WCE)
Nov19 190821 451.4 453.7 451.4 453.1 +1.7 5,995 112,769 -441
Jan20 190821 459.4 461.1 459.1 460.5 +1.6 1,031 34,424 +34
Mar20 190821 465.8 467.7 465.6 466.8 +1.5 366 6,095 +20
May20 190821 471.5 473.4 471.5 472.3 +1.6 93 2,462 -14
Jul20 190821 476.5 478.8 476.5 477.7 +1.8 62 2,572 -11
Total Volume and Open Interest 7,562 159,770 -398
Corn(CBOT)
Sep19 190821 360.00 364.00 357.00 362.50 +3.00 78,542 310,364 -9,040
Dec19 190821 369.25 371.50 366.25 370.25 +1.50 146,028 813,190 +4,395
Mar20 190821 381.75 383.50 378.75 382.50 +1.25 31,317 272,047 -143
May20 190821 389.50 391.50 387.00 390.25 +1.50 11,908 78,085 +660
Jul20 190821 396.25 398.25 394.00 396.75 +1.00 11,042 124,492 +870
Sep20 190821 399.50 401.00 397.75 400.50 +1.75 2,062 33,767 +527
Dec20 190821 404.75 406.75 403.00 405.75 +2.00 9,344 103,761 -1,960
Mar21 190821 414.75 416.50 413.50 416.00 +2.00 106 4,450 -18
May21 190821 420.25 421.75 419.00 421.50 +2.25 0 705 +0
Jul21 190821 423.50 425.25 423.50 425.25 +2.50 15 2,093 +4
Total Volume and Open Interest 290,458 1,747,661 -4,661
Wheat(CBOT)
Sep19 190821 460.00 463.00 456.00 462.50 +2.50 37,684 70,867 -3,744
Dec19 190821 466.50 468.75 461.75 468.00 +1.50 52,631 186,118 +4,607
Mar20 190821 474.25 475.50 469.00 474.50 +0.25 15,409 70,936 +1,479
May20 190821 480.75 480.75 474.00 479.25 -0.25 4,681 16,741 +1,219
Jul20 190821 485.50 485.50 478.50 483.75 -0.25 4,564 29,523 -457
Sep20 190821 492.50 493.50 487.25 492.00 -0.50 694 5,506 +54
Total Volume and Open Interest 115,858 388,489 +3,162
Wheat(KCBT)
Sep19 190821 387.50 388.25 384.00 386.25 -0.50 18,529 59,109 -6,900
Dec19 190821 401.50 403.00 398.50 400.50 -1.50 22,523 149,068 +2,821
Mar20 190821 418.25 418.50 413.00 415.25 -2.25 6,401 49,021 +1,557
May20 190821 429.25 429.75 424.00 425.75 -2.75 1,554 14,289 +371
Jul20 190821 439.50 440.00 434.25 436.00 -2.50 1,041 11,953 -110
Sep20 190821 455.50 455.50 448.50 450.25 -2.75 207 3,241 +23
Dec20 190821 474.00 474.00 468.00 469.75 -3.25 40 3,542 -5
Total Volume and Open Interest 50,295 290,399 -2,243
Wheat(MGE)
Sep19 190821 503.00 505.00 500.25 502.25 -1.75 3,453 19,601 -1,206
Dec19 190821 515.50 517.75 513.00 515.00 -1.00 3,306 33,812 +1,219
Mar20 190821 530.00 531.00 527.25 529.25 -1.00 752 9,773 +219
May20 190821 539.50 540.25 537.50 539.00 -1.25 51 3,734 -5
Jul20 190821 550.00 550.00 546.50 548.50 -1.75 110 2,869 +71
Sep20 190821 560.00 560.00 557.00 558.25 -1.75 25 2,309 +7
Total Volume and Open Interest 7,713 73,015 +319
Oats(CBOT)
Sep19 190821 271.25 274.50 270.25 271.50 -1.25 158 268 -105
Dec19 190821 274.25 274.25 268.25 270.25 -1.75 412 4,106 +46
Mar20 190821 275.50 275.75 273.25 274.50 -1.75 25 282 +3
May20 190821 273.75 273.75 273.75 273.75 -1.75 4 10 +3
Total Volume and Open Interest 599 4,668 -53
Rough Rice(CBOT)
Sep19 190821 10.93 10.99 10.90 10.91 -0.07 525 3,088 -173
Nov19 190821 11.27 11.29 11.20 11.22 -0.06 1,030 5,301 +410
Jan20 190821 11.50 11.50 11.42 11.44 -0.08 19 48 +11
Mar20 190821 11.61 11.61 11.61 11.61 -0.07 0 34 +0
Total Volume and Open Interest 1,574 8,472 +248
Live Cattle(CME)
Aug19 190821 102.000 103.300 102.000 102.680 +0.880 1,393 5,509 -707
Oct19 190821 100.535 101.250 99.900 100.230 +0.230 25,420 150,085 -880
Dec19 190821 105.350 106.200 105.035 105.300 +0.470 14,848 77,322 +1,315
Feb20 190821 110.200 111.150 110.035 110.430 +0.680 9,632 53,224 +1,242
Apr20 190821 112.250 113.300 112.100 112.800 +0.950 3,958 24,070 +533
Jun20 190821 105.350 106.350 105.330 105.885 +0.750 1,192 13,358 +87
Total Volume and Open Interest 56,759 328,643 +1,670
Feeder Cattle(CME)
Aug19 190821 136.850 137.450 136.435 137.380 +1.080 754 3,563 -43
Sep19 190821 134.235 135.900 133.800 135.300 +1.565 2,987 9,386 -580
Oct19 190821 134.380 135.350 133.500 134.550 +0.900 4,285 17,048 +690
Nov19 190821 134.450 135.075 133.325 134.400 +0.915 1,894 7,566 +285
Jan20 190821 132.380 133.150 131.500 132.550 +1.050 1,019 6,975 -152
Mar20 190821 131.800 132.400 130.900 131.900 +1.075 350 3,133 +62
Apr20 190821 133.000 133.325 132.300 132.880 +0.780 102 803 +28
Total Volume and Open Interest 11,438 48,672 +310
Lean Hogs(CME)
Oct19 190821 64.930 65.700 63.080 63.300 -1.675 18,372 98,103 +1,095
Dec19 190821 64.300 65.285 62.430 62.680 -1.500 9,423 59,252 +41
Feb20 190821 71.050 71.830 69.550 69.830 -0.970 6,242 45,599 -202
Apr20 190821 75.950 76.885 74.885 75.180 -0.800 2,369 32,474 +66
May20 190821 81.200 82.400 81.080 81.200 -0.800 8 649 +4
Jun20 190821 85.500 86.400 84.580 84.885 -0.715 664 15,190 -32
Jul20 190821 86.200 86.785 85.100 85.330 -0.870 149 3,966 +20
Aug20 190821 85.800 86.050 84.450 84.600 -0.600 81 2,081 -6
Total Volume and Open Interest 37,365 260,621 +997
Class III Milk(CME)
Aug19 190821 17.61 17.61 17.57 17.61 unch 31 2,900 +13
Sep19 190821 17.64 17.68 17.51 17.55 -0.15 157 3,528 +22
Oct19 190821 17.68 17.73 17.60 17.62 -0.09 147 2,867 +90
Nov19 190821 17.40 17.44 17.35 17.35 -0.07 92 2,367 +33
Dec19 190821 16.96 16.96 16.89 16.91 -0.06 52 2,115 +21
Jan20 190821 16.50 16.52 16.47 16.48 -0.04 45 956 +20
Feb20 190821 16.38 16.38 16.34 16.34 -0.06 46 800 +8
Mar20 190821 16.42 16.44 16.40 16.40 -0.05 25 821 +2
Apr20 190821 16.54 16.54 16.47 16.48 -0.06 19 575 +6
May20 190821 16.63 16.66 16.58 16.60 -0.03 18 601 +6
Jun20 190821 16.75 16.75 16.72 16.72 -0.06 27 637 +0
Jul20 190821 16.90 16.90 16.90 16.90 -0.04 105 258 +45
Aug20 190821 17.04 17.04 17.03 17.04 unch 20 197 +4
Total Volume and Open Interest 896 19,332 +339
Cocoa(ICE)
Sep19 190821 2165 2207 2165 2191 +42 173 2,134 -119
Dec19 190821 2177 2214 2174 2207 +33 17,888 108,007 +700
Mar20 190821 2196 2223 2194 2218 +23 8,631 62,737 +1,128
May20 190821 2208 2230 2206 2228 +20 2,873 31,730 +587
Jul20 190821 2221 2238 2214 2236 +19 1,552 14,311 +560
Sep20 190821 2225 2239 2215 2237 +17 497 11,062 +62
Dec20 190821 2215 2225 2202 2223 +15 417 21,514 +39
Total Volume and Open Interest 32,219 261,069 +2,996
Coffee "C"(ICE)
Sep19 190821 91.65 93.85 91.65 92.85 +1.40 8,234 18,261 -3,502
Dec19 190821 95.50 97.65 95.50 96.65 +1.40 22,477 122,520 +1,910
Mar20 190821 99.25 101.20 99.10 100.30 +1.50 7,672 59,400 +689
May20 190821 101.40 103.60 101.40 102.65 +1.45 4,729 27,948 +362
Jul20 190821 104.10 105.85 103.75 104.90 +1.45 3,348 13,006 +1,101
Sep20 190821 106.20 107.85 106.20 106.95 +1.40 784 7,782 +187
Total Volume and Open Interest 48,389 267,138 +914
Orange Juice(ICE)
Sep19 190821 96.05 98.60 95.10 97.90 +2.20 2,833 7,592 -2,185
Nov19 190821 98.35 101.10 97.50 100.45 +2.55 2,791 9,532 +2,182
Jan20 190821 100.25 103.45 99.95 103.10 +3.20 83 1,134 +27
Mar20 190821 102.50 105.80 102.50 105.70 +3.35 26 547 +16
May20 190821 107.70 108.85 107.70 108.65 +3.25 10 473 -2
Jul20 190821 110.70 111.90 110.70 111.70 +3.25 17 268 +10
Total Volume and Open Interest 5,761 19,850 +47
Sugar #11(ICE)
Oct19 190821 11.44 11.54 11.37 11.39 -0.05 47,703 519,422 +2,101
Mar20 190821 12.52 12.62 12.46 12.48 -0.04 23,376 284,554 +1,706
May20 190821 12.66 12.76 12.63 12.64 -0.02 8,498 94,323 +423
Jul20 190821 12.78 12.88 12.76 12.78 unch 4,249 60,202 +1,060
Oct20 190821 13.02 13.10 12.97 13.01 +0.02 1,291 44,492 +171
Mar21 190821 13.54 13.64 13.52 13.57 +0.03 195 26,976 +78
May21 190821 13.65 13.65 13.61 13.61 +0.03 26 4,374 +14
Jul21 190821 13.64 13.64 13.63 13.63 +0.02 7 3,838 +0
Total Volume and Open Interest 85,345 1,040,275 +5,553
London Cocoa(LCE)
Sep19 190821 1624 1659 1624 1654 +29 3,157 45,787 -1,291
Dec19 190821 1698 1727 1698 1723 +25 11,885 81,599 +861
Mar20 190821 1720 1737 1716 1733 +17 6,467 62,661 -360
May20 190821 1723 1737 1719 1734 +14 3,188 33,507 +99
Jul20 190821 1727 1741 1724 1738 +13 1,714 26,102 +418
Sep20 190821 1723 1736 1719 1733 +13 807 24,358 +133
Dec20 190821 1706 1718 1701 1715 +11 887 22,468 +238
Total Volume and Open Interest 28,434 306,362 +153
London Sugar(LCE)
Oct19 190821 309.30 310.30 307.60 307.90 -1.20 4,000 46,451 -51
Dec19 190821 319.70 320.40 317.30 317.60 -1.20 2,202 34,163 +640
Mar20 190821 329.00 331.10 327.80 328.00 -1.10 371 20,650 +29
May20 190821 337.00 338.60 336.00 336.20 -0.70 293 6,100 +179
Aug20 190821 345.00 345.00 344.70 344.70 -0.90 84 3,204 +37
Total Volume and Open Interest 7,039 112,299 +892
Cotton(ICE)
Oct19 190821 59.00 59.87 58.65 59.87 +0.70 7 266 +1
Dec19 190821 59.12 60.00 58.68 59.94 +0.80 10,398 136,205 -1,238
Mar20 190821 59.96 60.70 59.68 60.66 +0.58 3,382 45,693 +613
May20 190821 61.02 61.56 60.79 61.50 +0.34 484 8,481 +6
Jul20 190821 62.14 62.55 62.01 62.46 +0.15 214 7,568 +81
Oct20 190821 62.95 62.95 62.95 62.95 +0.16      
Total Volume and Open Interest 14,730 214,313 -515
Lumber(CME)
Sep19 190821 369.7 373.4 367.9 369.1 +2.9 438 1,579 -15
Nov19 190821 364.5 369.1 363.4 366.0 +3.4 204 938 +41
Jan20 190821 370.0 374.1 369.5 371.9 +2.9 7 62 -2
Mar20 190821 372.5 372.5 372.5 372.5 +5.3 2 3 +0
Total Volume and Open Interest 651 2,583 +24
Crude Oil(NYM)
Oct19 190821 56.05 57.13 55.55 55.68 -0.45 584,014 382,574 +20,431
Nov19 190821 55.78 56.85 55.35 55.49 -0.31 99,192 199,214 +5,467
Dec19 190821 55.34 56.45 55.04 55.18 -0.16 93,378 270,564 -692
Jan20 190821 54.81 56.00 54.69 54.82 -0.06 41,152 136,796 +2,059
Feb20 190821 54.53 55.54 54.40 54.47 unch 21,206 62,320 +606
Mar20 190821 54.17 55.26 54.07 54.17 +0.05 29,241 89,334 +3,686
Apr20 190821 53.93 54.83 53.78 53.89 +0.07 7,711 40,012 -1,215
May20 190821 53.50 54.49 53.50 53.64 +0.09 5,349 41,504 -174
Jun20 190821 53.46 54.44 53.23 53.40 +0.08 25,536 163,755 +1,143
Jul20 190821 53.78 53.91 53.16 53.16 +0.08 3,232 40,609 +994
Aug20 190821 52.99 53.72 52.94 52.94 +0.09 1,551 26,312 +162
Sep20 190821 52.74 53.23 52.74 52.74 +0.09 2,076 52,861 +162
Oct20 190821 52.55 53.03 52.55 52.55 +0.09 519 31,619 +60
Nov20 190821 52.38 52.86 52.38 52.38 +0.09 498 23,806 -84
Dec20 190821 52.15 53.22 52.08 52.23 +0.08 21,107 160,051 +747
Jan21 190821 52.05 52.46 52.05 52.05 +0.08 274 23,244 +129
Total Volume and Open Interest 1,059,863 2,017,544 -13,595
e-miNY Crude Oil(NYM)
Oct19 190821 56.075 57.150 55.550 55.675 -0.450 14,759 1,322 +246
Nov19 190821 55.775 56.750 55.400 55.500 -0.300 155 640 +6
Dec19 190821 55.325 56.400 55.075 55.175 -0.175 80 374 +12
Jan20 190821 55.000 55.725 54.800 54.825 -0.050 13 112 +1
Feb20 190821 54.475 55.100 54.475 54.475 unch 2 82 +1
Mar20 190821 54.175 54.800 54.175 54.175 +0.050 1 78 -1
Apr20 190821 53.900 54.400 53.900 53.900 +0.075 0 133 +0
May20 190821 53.650 54.100 53.650 53.650 +0.100 0 138 +0
Jun20 190821 53.325 53.900 53.325 53.400 +0.075 2 18 -2
Jul20 190821 53.150 53.150 53.150 53.150 +0.075 0 5 +0
Total Volume and Open Interest 15,017 2,977 -1,492
NY Harbor ULSD(NYM)
Sep19 190821 185.35 188.02 184.99 185.73 +0.30 37,439 81,102 -5,682
Oct19 190821 185.88 188.72 185.65 186.41 +0.35 30,864 102,966 +1,665
Nov19 190821 186.17 189.00 185.97 186.77 +0.42 11,245 51,029 +1,302
Dec19 190821 186.35 189.15 186.11 186.92 +0.46 10,364 58,863 -64
Jan20 190821 186.25 189.13 186.09 186.95 +0.50 4,379 43,743 +214
Feb20 190821 187.18 188.45 185.47 186.31 +0.53 2,962 20,541 -271
Mar20 190821 184.36 187.24 184.24 185.09 +0.53 2,535 22,972 +699
Apr20 190821 184.78 185.31 183.42 183.50 +0.50 1,125 9,875 +137
May20 190821 183.43 184.32 181.82 182.52 +0.47 985 4,781 +93
Jun20 190821 182.00 184.14 181.27 181.94 +0.42 1,578 21,945 +184
Jul20 190821 183.66 183.66 182.07 182.07 +0.40 247 2,820 +20
Aug20 190821 182.26 182.26 182.26 182.26 +0.38 185 2,699 -15
Sep20 190821 182.45 182.45 182.45 182.45 +0.36 273 2,358 -34
Oct20 190821 182.59 182.59 182.59 182.59 +0.34 124 2,439 +54
Total Volume and Open Interest 105,516 449,144 -1,333
RBOB Gasoline(NYM)
Sep19 190821 168.21 171.66 168.21 169.38 +1.27 34,086 65,222 -5,033
Oct19 190821 154.88 158.34 154.86 156.39 +1.57 40,593 130,185 +2,989
Nov19 190821 151.89 155.02 151.84 153.05 +1.49 16,232 62,451 -454
Dec19 190821 149.76 152.55 149.40 150.56 +1.37 10,735 52,364 +1,036
Jan20 190821 148.92 151.69 148.73 149.67 +1.29 3,515 36,227 -238
Feb20 190821 150.84 151.83 149.49 149.94 +1.26 2,123 11,851 +2
Mar20 190821 151.55 153.28 150.94 151.41 +1.26 1,257 15,847 +569
Apr20 190821 169.76 170.61 168.59 168.84 +1.24 144 6,978 +3
May20 190821 170.59 171.00 169.11 169.38 +1.24 128 3,638 -1
Jun20 190821 169.70 170.57 168.12 168.67 +1.20 291 9,352 +32
Total Volume and Open Interest 109,337 406,427 -1,098
e-miNY RBOB Gasoline(NYM)
Sep19 190821 169.90 169.90 168.80 169.38 +1.27 0 2 +0
Oct19 190821 156.39 156.39 156.39 156.39 +1.57 0 1 +0
Nov19 190821 153.05 153.05 153.05 153.05 +1.49      
Dec19 190821 150.56 150.56 150.56 150.56 +1.37      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep19 190821 2.214 2.238 2.157 2.170 -0.048 144,757 143,796 -21,017
Oct19 190821 2.217 2.238 2.162 2.177 -0.042 109,206 369,898 +10,186
Nov19 190821 2.273 2.296 2.225 2.239 -0.040 45,988 176,320 +3,128
Dec19 190821 2.451 2.471 2.407 2.421 -0.034 23,365 137,586 +2,129
Jan20 190821 2.557 2.577 2.518 2.532 -0.030 32,585 124,799 +1,562
Feb20 190821 2.527 2.546 2.490 2.505 -0.028 14,154 49,229 +751
Mar20 190821 2.453 2.472 2.422 2.435 -0.025 17,469 86,971 +1,841
Apr20 190821 2.276 2.284 2.246 2.261 -0.013 11,835 53,493 +714
May20 190821 2.257 2.270 2.235 2.248 -0.011 4,608 33,705 -335
Jun20 190821 2.307 2.307 2.277 2.288 -0.008 1,830 12,210 +181
Jul20 190821 2.339 2.347 2.319 2.330 -0.006 2,437 15,709 +462
Aug20 190821 2.344 2.353 2.327 2.338 -0.005 2,051 18,815 +714
Sep20 190821 2.324 2.333 2.308 2.320 -0.003 2,178 13,300 +164
Oct20 190821 2.354 2.358 2.332 2.344 -0.003 2,696 29,683 +408
Nov20 190821 2.410 2.414 2.397 2.406 unch 715 12,062 +33
Dec20 190821 2.571 2.572 2.558 2.569 +0.004 978 11,447 +302
Total Volume and Open Interest 418,030 1,339,590 +1,660
Brent Crude Oil(ICE)
Oct19 190821 60.11 61.41 60.07 60.30 +0.27 211,453 290,942 -10,475
Nov19 190821 59.72 60.94 59.62 59.86 +0.28 143,311 379,600 +3,455
Dec19 190821 59.24 60.39 59.12 59.33 +0.25 121,215 359,038 +4,705
Jan20 190821 58.81 59.95 58.72 58.92 +0.23 48,543 138,410 -4,593
Feb20 190821 58.51 59.67 58.49 58.67 +0.22 31,096 117,308 +4,504
Mar20 190821 58.40 59.52 58.32 58.50 +0.20 29,542 99,274 -554
Apr20 190821 58.25 59.36 58.21 58.35 +0.19 7,926 46,379 +18
May20 190821 58.09 59.17 58.06 58.19 +0.19 6,344 43,771 +907
Jun20 190821 57.96 59.02 57.91 58.05 +0.18 22,938 169,439 +1,578
Jul20 190821 58.04 58.17 57.90 57.90 +0.18 2,268 69,007 +233
Aug20 190821 57.76 57.76 57.76 57.76 +0.18 1,382 42,559 +464
Sep20 190821 57.96 58.46 57.48 57.62 +0.18 1,726 46,317 +66
Oct20 190821 58.10 58.10 57.47 57.47 +0.17 649 23,958 +358
Nov20 190821 57.33 57.33 57.33 57.33 +0.17 865 22,845 +611
Total Volume and Open Interest 657,056 2,357,828 +2,079
Gas Oil(ICE)
Sep19 190821 568.50 576.50 566.50 572.00 +8.50 55,887 149,698 -849
Oct19 190821 569.75 579.00 569.50 574.25 +8.50 58,535 199,730 +1,421
Nov19 190821 568.25 577.25 568.00 572.25 +8.75 31,902 104,287 -1,252
Dec19 190821 565.00 574.00 564.75 569.00 +8.75 38,350 151,757 +2,678
Jan20 190821 564.25 571.75 563.00 566.75 +8.50 12,357 69,896 -790
Feb20 190821 562.75 569.50 560.75 564.75 +8.50 5,385 45,321 +807
Mar20 190821 559.75 567.25 559.00 562.50 +8.25 2,622 38,567 +452
Apr20 190821 557.25 564.75 557.25 560.25 +8.00 1,663 22,878 +15
May20 190821 556.50 562.75 555.25 558.25 +7.75 858 25,556 -80
Jun20 190821 553.75 561.00 553.25 556.25 +7.75 3,798 66,883 +217
Total Volume and Open Interest 217,022 1,039,026 +3,488
Ethanol(CBOT)
Sep19 190821 1.304 1.351 1.301 1.350 +0.048 168 392 -125
Oct19 190821 1.314 1.355 1.314 1.355 +0.048 161 246 +146
Nov19 190821 1.330 1.360 1.330 1.360 +0.048 1 20 +0
Dec19 190821 1.379 1.379 1.379 1.379 +0.048 0 20 +0
Jan20 190821 1.379 1.379 1.379 1.379 +0.048      
Feb20 190821 1.379 1.379 1.379 1.379 +0.048      
Mar20 190821 1.379 1.379 1.379 1.379 +0.048      
Apr20 190821 1.423 1.423 1.423 1.423 +0.048      
Total Volume and Open Interest 330 678 +21
WTI Crude Oil(ICE)
Oct19 190821 56.19 57.13 55.57 55.68 -0.45 54,291 95,975 +1,269
Nov19 190821 55.81 56.82 55.40 55.49 -0.31 38,152 55,494 -495
Dec19 190821 55.02 56.39 55.02 55.18 -0.16 41,222 123,098 -3,091
Jan20 190821 54.99 55.95 54.73 54.82 -0.06 15,382 32,812 +2,861
Feb20 190821 54.56 55.52 54.39 54.47 unch 5,931 15,617 +287
Mar20 190821 54.24 55.22 54.14 54.17 +0.05 6,922 21,226 +587
Apr20 190821 54.24 54.47 53.86 53.89 +0.07 611 8,539 +74
May20 190821 54.27 54.27 53.60 53.64 +0.09 358 8,739 +100
Jun20 190821 53.72 54.31 53.37 53.40 +0.08 3,922 62,682 +201
Jul20 190821 53.16 53.16 53.16 53.16 +0.08 258 7,630 +24
Aug20 190821 52.94 52.94 52.94 52.94 +0.09 252 6,988 -164
Sep20 190821 52.74 52.74 52.74 52.74 +0.09 61 11,462 +29
Oct20 190821 52.55 52.55 52.55 52.55 +0.09 87 6,045 +45
Nov20 190821 52.38 52.38 52.38 52.38 +0.09 68 5,200 -1
Dec20 190821 52.69 53.15 52.19 52.23 +0.08 4,570 73,709 +388
Jan21 190821 52.05 52.05 52.05 52.05 +0.08 0 2,953 +0
Total Volume and Open Interest 174,659 620,411 -26,349
US Dollar Index(ICE)
Sep19 190821 98.075 98.225 98.000 98.180 +0.118 9,286 54,997 +1,238
Dec19 190821 97.685 97.785 97.605 97.770 +0.102 52 1,628 -17
Mar20 190821 97.335 97.335 97.335 97.335 +0.103 0 216 +0
Total Volume and Open Interest 9,338 57,018 +1,221
Australian Dollar(CME)
Sep19 190821 67.80 68.05 67.78 67.86 +0.05 44,373 167,971 -1,756
Dec19 190821 67.99 68.20 67.95 68.02 +0.06 56 1,867 +18
Mar20 190821 68.15 68.28 68.15 68.15 +0.06 12 76 +6
Total Volume and Open Interest 44,444 170,237 -2,269
British Pound(CME)
Sep19 190821 121.79 121.89 121.26 121.37 -0.43 66,631 267,736 +587
Dec19 190821 122.20 122.26 121.66 121.77 -0.42 183 4,611 +8
Mar20 190821 122.15 122.15 122.13 122.15 -0.41 2 370 +2
Total Volume and Open Interest 66,919 273,838 -380
Canadian Dollar(CME)
Sep19 190821 75.13 75.49 75.10 75.24 +0.11 52,653 145,914 -1,034
Dec19 190821 75.22 75.54 75.18 75.31 +0.11 360 7,520 -15
Mar20 190821 75.45 75.53 75.36 75.36 +0.11 1 1,188 +1
Jun20 190821 75.37 75.37 75.37 75.37 +0.11 0 314 +0
Total Volume and Open Interest 53,228 156,437 -971
Japanese Yen(CME)
Sep19 190821 94.28 94.31 93.94 93.99 -0.25 73,440 147,623 -2,343
Dec19 190821 94.84 94.85 94.51 94.56 -0.23 175 985 +4
Mar20 190821 95.16 95.40 95.16 95.16 -0.23 3 161 +1
Total Volume and Open Interest 73,628 151,385 -3,162
Swiss Franc(CME)
Sep19 190821 102.46 102.50 101.95 102.04 -0.43 19,070 55,039 +1,781
Dec19 190821 103.19 103.29 102.77 102.85 -0.42 19 297 +2
Mar20 190821 103.67 103.67 103.67 103.67 -0.42 0 30 +0
Total Volume and Open Interest 19,089 55,377 +1,783
EuroFX(CME)
Sep19 190821 111.18 111.29 111.02 111.08 -0.12 112,292 527,127 -2,867
Dec19 190821 111.93 112.02 111.71 111.81 -0.11 2,145 8,546 +383
Mar20 190821 112.63 112.71 112.54 112.54 -0.11 23 7,870 +21
Total Volume and Open Interest 114,487 547,358 -3,158
Mexican Peso(CME)
Sep19 190821 504.00 506.75 503.38 505.13 +0.88 59,801 201,881 -7,095
Oct19 190821 503.00 504.00 501.63 503.00 +0.88      
Total Volume and Open Interest 59,844 203,020 -7,093
Brazilian Real(CME)
Sep19 190821 247.30 248.80 246.85 247.95 +0.65 3,940 39,765 -126
Oct19 190821 246.80 248.25 246.80 247.45 +0.70 41 534 +6
Nov19 190821 246.95 247.25 246.95 246.95 +0.75 2 12 +2
Dec19 190821 246.40 246.40 246.40 246.40 +0.75 2 6 +2
Total Volume and Open Interest 3,985 40,317 -116
30-Year T-Bonds(CBOT)
Sep19 190821 165~060 165~150 163~310 164~260 -0~060 388,438 948,144 -12,556
Dec19 190821 164~130 164~220 163~050 164~010 -0~050 55,142 72,009 +37,768
Mar20 190821 163~010 163~010 163~010 163~010 -0~050      
Total Volume and Open Interest 443,580 1,020,153 +25,212
10-Year T-Notes(CBOT)
Sep19 190821 130~240 130~255 130~105 130~170 -0~065 1,296,412 3,832,773 -36,038
Dec19 190821 131~130 131~140 130~310 131~055 -0~065 63,094 251,949 +23,574
Mar20 190821 131~055 131~055 131~055 131~055 -0~065      
Total Volume and Open Interest 1,359,506 4,084,722 -12,464
5-Year T-Notes(CBOT)
Sep19 190821 119~126 119~130 119~046 119~064 -0~056 739,344 4,122,469 -20,886
Dec19 190821 119~266 119~266 119~186 119~202 -0~056 98,049 476,155 +39,463
Mar20 190821 119~162 119~162 119~162 119~162 -0~056      
Total Volume and Open Interest 837,393 4,598,624 +18,577
2 Year T-Notes(CBOT)
Sep19 190821 107~274 107~274 107~230 107~237 -0~031 407,106 3,440,639 -59,978
Dec19 190821 108~036 108~036 107~312 108~000 -0~033 77,827 494,892 +18,462
Mar20 190821 108~030 108~030 108~030 108~030 -0~017      
Total Volume and Open Interest 484,933 3,935,531 -41,516
Eurodollars(CME)
Sep19 190821 97.988 97.988 97.948 97.955 -0.033 266,334 1,364,771 -25,880
Dec19 190821 98.230 98.230 98.170 98.180 -0.050 322,513 1,872,392 -14,924
Mar20 190821 98.500 98.505 98.430 98.445 -0.055 231,967 1,302,411 +26,557
Jun20 190821 98.625 98.630 98.550 98.565 -0.055 210,627 1,192,537 +18,599
Sep20 190821 98.710 98.715 98.640 98.655 -0.050 193,850 1,216,563 -21,466
Dec20 190821 98.725 98.725 98.660 98.675 -0.045 162,204 1,144,047 -3,815
Mar21 190821 98.790 98.795 98.730 98.745 -0.040 114,908 769,402 -5,752
Jun21 190821 98.790 98.790 98.730 98.750 -0.035 117,399 818,819 -14,206
Sep21 190821 98.780 98.785 98.720 98.745 -0.035 115,258 564,776 +4,328
Dec21 190821 98.755 98.760 98.695 98.720 -0.035 83,198 586,100 -1,853
Mar22 190821 98.750 98.750 98.685 98.715 -0.035 59,640 450,773 -5,798
Jun22 190821 98.725 98.725 98.665 98.695 -0.030 65,376 330,769 +3,917
Sep22 190821 98.700 98.705 98.645 98.680 -0.025 53,573 362,920 +6,947
Dec22 190821 98.685 98.685 98.620 98.655 -0.030 65,297 211,453 -3,292
Mar23 190821 98.675 98.675 98.615 98.645 -0.030 30,412 213,335 -2,123
Jun23 190821 98.660 98.660 98.600 98.635 -0.025 32,073 122,994 -804
Sep23 190821 98.640 98.645 98.585 98.620 -0.025 21,499 103,346 -563
Dec23 190821 98.615 98.620 98.560 98.595 -0.025 22,307 53,912 +212
Total Volume and Open Interest 2,272,028 12,960,674 -347,066
Ultra T-Bond(CBOT)
Sep19 190821 194~09 194~27 192~05 193~22 -0~11 161,526 1,123,270 -24,448
Dec19 190821 195~03 195~27 193~03 194~22 -0~10 23,206 96,990 +14,552
Mar20 190821 194~22 194~22 194~22 194~22 -0~10      
Total Volume and Open Interest 184,732 1,220,260 -9,896
Ultra 10-Yr T-Note(CBOT)
Sep19 190821 143~135 143~155 142~240 143~025 -0~090 186,494 788,719 +726
Dec19 190821 144~005 144~030 143~115 143~225 -0~085 10,129 12,015 +7,065
Mar20 190821 143~225 143~225 143~225 143~225 -0~085      
Total Volume and Open Interest 196,623 800,734 +7,791
30 Day Federal Funds(CBOT)
Aug19 190821 97.872 97.872 97.870 97.870 unch 24,105 445,550 -5,570
Sep19 190821 97.980 97.985 97.975 97.980 unch 20,995 184,642 +2,838
Oct19 190821 98.175 98.175 98.150 98.160 -0.010 62,947 321,745 -8,455
Nov19 190821 98.360 98.360 98.310 98.320 -0.040 43,901 252,552 -1,074
Dec19 190821 98.470 98.470 98.415 98.425 -0.050 13,981 115,857 +2,501
Jan20 190821 98.545 98.545 98.485 98.495 -0.055 20,158 214,419 +2,446
Total Volume and Open Interest 224,380 1,933,917 -8,394
Japanese Govt Bonds(SGX)
Sep19 190821 154.98 155.03 154.88 154.89 -0.07 738 19,632 +132
Dec19 190821 154.98 154.98 154.98 154.98 -0.07 0 2 +0
Mar20 190821 154.98 154.98 154.98 154.98 -0.07      
Total Volume and Open Interest 738 19,634 +132
Euro-Buxl(EUREX)
Sep19 190821 221.68 222.84 219.74 222.20 -0.04 73,196 261,432 -5,061
Dec19 190821 220.08 220.98 218.30 220.56 -0.04 82 19,362 +6
Mar20 190821 219.20 219.20 219.20 219.20 -0.04      
Total Volume and Open Interest 73,278 280,794 -5,055
Euro-Bund(EUREX)
Sep19 190821 178.76 178.83 178.19 178.68 -0.22 738,530 1,744,584 -15,981
Dec19 190821 175.88 175.95 175.50 175.85 -0.22 24,063 94,204 +10,052
Mar20 190821 177.93 177.93 177.93 177.93 +0.12 3 16 +3
Total Volume and Open Interest 762,596 1,838,804 -5,926
Euro-Bobl(EUREX)
Sep19 190821 136.15 136.15 135.95 136.01 -0.14 368,654 1,288,309 -6,218
Dec19 190821 136.44 136.45 136.37 136.41 -0.14 5,606 22,964 +5,048
Mar20 190821 136.52 136.52 136.52 136.52 -0.14 0 3 +0
Total Volume and Open Interest 374,260 1,311,276 -1,170
Euro-Schatz(EUREX)
Sep19 190821 112.60 112.60 112.53 112.55 -0.03 252,160 1,727,463 -9,516
Dec19 190821 112.66 112.67 112.64 112.64 -0.03 605 18,594 -415
Mar20 190821 112.50 112.50 112.50 112.50 -0.04      
Total Volume and Open Interest 252,765 1,746,057 -9,931
3-Mth Euribor(EUREX)
Sep19 190821 100.470 100.470 100.470 100.470 -0.005 0 2,369 +0
Dec19 190821 100.560 100.560 100.560 100.560 -0.020 0 1,847 +0
Mar20 190821 100.610 100.610 100.610 100.610 -0.025 0 759 +0
Total Volume and Open Interest 6 8,216 +5
Long Gilt(LIFFE)
Sep19 190821 134~17 134~24 134~08 134~21 -0~01 179,229 690,872 -6,566
Dec19 190821 133~20 133~25 133~15 133~23 -0~01 87 523 +84
Total Volume and Open Interest 179,316 691,395 -6,482
3-Mth Short Sterling(LIFFE)
Sep19 190821 99.24 99.24 99.23 99.24 unch 24,392 582,244 -764
Dec19 190821 99.29 99.30 99.28 99.29 +0.00 64,806 791,846 -882
Mar20 190821 99.36 99.38 99.35 99.37 +0.01 72,813 562,799 -2,308
Jun20 190821 99.39 99.42 99.39 99.41 +0.01 59,341 568,121 -3,329
Sep20 190821 99.42 99.43 99.40 99.43 +0.01 78,753 525,332 +5,072
Dec20 190821 99.40 99.42 99.39 99.42 +0.01 102,115 418,162 -4,682
Total Volume and Open Interest 808,173 4,551,951 -2,892
3-Mth Euribor(LIFFE)
Sep19 190821 100.475 100.475 100.460 100.470 -0.005 54,191 454,391 -3,973
Dec19 190821 100.580 100.580 100.535 100.560 -0.020 87,145 593,031 +36,000
Mar20 190821 100.630 100.635 100.590 100.610 -0.025 60,002 403,806 +18,311
Total Volume and Open Interest 768,182 4,160,027 +12,453
3-Mth Aus T-Bills(SFE)
Sep19 190821 98.95 98.96 98.94 98.95 unch 20,556 160,853 -4,745
Dec19 190821 99.15 99.17 99.13 99.15 unch 29,417 336,838 +1,141
Mar20 190821 99.28 99.31 99.27 99.28 -0.01 19,551 265,289 +2,999
Jun20 190821 99.34 99.36 99.33 99.34 -0.01 28,188 258,770 +6,542
Sep20 190821 99.37 99.40 99.36 99.37 -0.01 19,456 195,049 +9,549
Dec20 190821 99.34 99.37 99.34 99.35 unch 7,986 125,148 +871
Mar21 190821 99.34 99.37 99.34 99.35 unch 5,521 76,657 +1,147
Jun21 190821 99.33 99.36 99.33 99.33 -0.01 4,191 41,312 +1,381
Sep21 190821 99.34 99.35 99.31 99.31 -0.01 0 2,961 +0
Dec21 190821 99.28 99.28 99.28 99.28 -0.01 3 3,144 +0
Total Volume and Open Interest 135,090 1,467,865 +18,974
10-Year Aus T-Bonds(SFE)
Sep19 190821 99.06 99.10 99.06 99.07 +0.01 170,815 1,353,031 +8,170
Dec19 190821 99.10 99.10 99.07 99.07 +0.01 200 702 +137
Total Volume and Open Interest 171,015 1,353,733 +8,307
3-Year Aus T-Bonds(SFE)
Sep19 190821 99.32 99.36 99.32 99.33 +0.01 173,362 1,396,049 +15,343
Dec19 190821 99.36 99.37 99.36 99.37 +0.01 0 250 +0
Total Volume and Open Interest 173,362 1,396,299 +15,343
Gold(CMX)
Aug19 190821 1504.9 1505.0 1498.8 1504.6 unch 205 761 -845
Oct19 190821 1511.6 1512.1 1500.5 1509.6 -0.1 11,886 46,588 -2,846
Dec19 190821 1518.4 1518.4 1506.5 1515.7 unch 295,828 442,702 -2,887
Feb20 190821 1523.0 1523.1 1513.2 1521.5 unch 3,724 45,775 +265
Apr20 190821 1526.2 1527.1 1519.0 1526.4 unch 1,616 25,829 +248
Jun20 190821 1531.3 1531.4 1522.9 1530.4 unch 837 20,886 -303
Aug20 190821 1531.1 1534.4 1531.1 1534.4 +0.1 583 2,725 +337
Oct20 190821 1535.9 1538.1 1535.9 1538.1 +0.3 66 397 -3
Dec20 190821 1532.7 1541.5 1532.7 1541.5 +0.2 345 3,097 +296
Feb21 190821 1545.2 1545.2 1545.2 1545.2 +0.2 0 27 +0
Apr21 190821 1548.2 1548.2 1548.2 1548.2 +0.2      
Jun21 190821 1551.0 1551.0 1551.0 1551.0 +0.2 0 721 +0
Total Volume and Open Interest 316,713 593,610 -5,747
Silver(CMX)
Sep19 190821 1712.5 1718.0 1697.5 1715.1 +0.3 80,551 98,612 -5,408
Dec19 190821 1726.5 1731.5 1711.5 1729.0 +0.4 24,249 96,539 +7,894
Mar20 190821 1736.0 1741.5 1723.5 1740.5 +0.4 994 24,265 +206
May20 190821 1733.0 1747.0 1732.5 1746.4 +0.4 466 4,912 +231
Jul20 190821 1737.5 1751.5 1737.5 1751.1 +0.4 412 4,464 +208
Sep20 190821 1756.8 1756.8 1756.8 1756.8 +0.6 54 314 -37
Dec20 190821 1756.0 1765.1 1755.0 1765.1 +0.6 69 985 +31
Total Volume and Open Interest 106,942 230,445 +3,149
Platinum(NYMEX)
Oct19 190821 852.9 859.1 842.6 858.1 +5.3 17,075 71,996 -67
Jan20 190821 854.9 863.4 848.0 862.9 +5.3 367 4,858 -142
Apr20 190821 867.3 867.6 865.7 867.6 +5.0 23 841 +10
Jul20 190821 864.3 872.0 863.3 869.6 +2.1 2 26 +2
Total Volume and Open Interest 17,467 77,764 -197
Palladium(NYMEX)
Sep19 190821 1484.80 1488.50 1457.20 1465.50 -24.20 4,244 14,793 -489
Dec19 190821 1482.90 1489.30 1459.10 1467.30 -23.70 1,506 7,569 +993
Mar20 190821 1481.40 1481.40 1462.50 1464.90 -23.60 55 439 +51
Total Volume and Open Interest 5,805 22,804 +545
Copper(CMX)
Sep19 190821 257.60 259.10 257.35 258.55 +0.75 50,512 108,567 -4,722
Dec19 190821 258.30 259.70 257.95 259.20 +0.80 22,989 121,706 +2,891
Mar20 190821 259.30 260.50 258.90 260.15 +0.80 3,713 29,803 +306
May20 190821 260.45 261.20 260.00 260.85 +0.75 217 11,126 -117
Jul20 190821 260.95 261.90 260.95 261.65 +0.70 165 2,714 +17
Total Volume and Open Interest 78,306 286,923 -1,607
E-mini DJIA Index(CBOT)
Sep19 190821 25883 26265 25872 26226 +295 152,096 80,854 -3,695
Dec19 190821 25867 26237 25854 26203 +300 248 916 +16
Mar20 190821 26140 26140 25832 26140 +299 0 41 +0
Jun20 190821 26102 26102 26102 26102 +299      
Total Volume and Open Interest 152,344 81,811 -3,679
S & P 500(CME)
Sep19 190821 2897.70 2932.00 2893.70 2929.20 +31.00 740 30,188 +234
Dec19 190821 2930.00 2930.00 2930.00 2930.00 +31.30 0 161 +0
Mar20 190821 2930.10 2930.10 2930.10 2930.10 +31.20      
Jun20 190821 2929.40 2929.40 2929.40 2929.40 +31.40      
Total Volume and Open Interest 740 30,349 +234
S & P 500 E-Mini(CME)
Sep19 190821 2893.25 2932.50 2893.00 2929.25 +31.00 1,285,798 2,455,579 -9,450
Dec19 190821 2895.75 2933.25 2894.00 2930.00 +31.25 9,500 82,644 +4,608
Mar20 190821 2901.00 2932.75 2895.25 2930.00 +31.00 682 8,497 -48
Jun20 190821 2929.50 2929.50 2929.50 2929.50 +31.50 0 1,909 +0
Total Volume and Open Interest 1,295,980 2,548,633 -4,890
NASDAQ 100 E-Mini(CME)
Sep19 190821 7655.00 7765.75 7652.25 7750.25 +82.25 401,476 192,712 +4,418
Dec19 190821 7672.50 7782.75 7671.75 7767.75 +83.00 611 2,388 +59
Mar20 190821 7784.75 7791.00 7784.75 7784.75 +82.25 1 50 +0
Total Volume and Open Interest 402,088 195,162 +4,477
S&P Midcap 400(CME) e-Mini
Sep19 190821 1871.60 1894.50 1869.70 1887.00 +10.60 8,106 68,735 -611
Dec19 190821 1890.80 1892.50 1876.10 1890.80 +10.60 0 114 +0
Mar20 190821 1895.30 1895.30 1895.30 1895.30 +10.70      
Total Volume and Open Interest 8,106 68,849 -611
Volatility Index(CBOE)
Aug19 190821 17.43 17.55 15.63 15.63 -1.60 62,034 47,705 -10,008
Sep19 190821 18.60 18.65 17.32 17.38 -1.10 119,521 208,868 -4,120
Oct19 190821 18.75 18.81 17.92 18.03 -0.65 40,385 48,432 -1,366
Nov19 190821 18.70 18.70 18.02 18.13 -0.45 15,173 33,719 -228
Total Volume and Open Interest 250,684 409,133 -13,330
S & P 600(CME)
Sep19 190821 928.30 928.30 928.30 928.30 +7.30 0 1,200 +0
Dec19 190821 928.90 928.90 928.90 928.90 +7.30      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190821 1494.00 1515.10 1492.70 1514.00 +17.60 105,377 450,855 -91
Dec19 190821 1499.40 1515.90 1496.40 1515.50 +17.70 23 784 -2
Mar20 190821 1515.10 1515.10 1515.10 1515.10 +18.30      
Total Volume and Open Interest 105,400 451,639 -93
Nikkei 225(CME)
Sep19 190821 20455 20725 20450 20685 +200 5,303 26,687 -138
Dec19 190821 20330 20575 20330 20550 +200 14 3,617 -2
Total Volume and Open Interest 5,317 30,304 -140
Nikkei 225(SGX)
Sep19 190821 20610 20650 20455 20565 -70 71,244 155,683 -6,050
Dec19 190821 20390 20405 20385 20405 -65 3 5,462 -1
Mar20 190821 20355 20355 20355 20355 -70 0 401 -1
Total Volume and Open Interest 71,767 184,741 -5,948
Nikkei 225 Mini(JPX)
Sep19 190821 20625 20655 20460 20570 -90 788,949 565,889 -7,120
Dec19 190821 20450 20470 20280 20400 -70 30,835 25,145 +456
Mar20 190821 20405 20405 20210 20320 -90 538 3,100 -29
Total Volume and Open Interest 830,736 627,346 -6,536
Nikkei 225(JPX)
Sep19 190821 20630 20660 20460 20570 -90 51,342 261,462 +550
Dec19 190821 20450 20460 20290 20400 -70 511 47,605 -610
Mar20 190821 20320 20320 20320 20320 -90 9 12,673 +498
Total Volume and Open Interest 51,885 396,355 +1,202
Nikkei 225(CME) Yen
Sep19 190821 20450 20725 20445 20685 +205 25,636 52,814 -1,217
Dec19 190821 20470 20525 20300 20510 +205 11 3,753 +2
Mar20 190821 20580 20580 20580 20580 +200      
Total Volume and Open Interest 25,647 56,567 -1,215
Nikkei 225(CME) e-Mini Yen
Sep19 190821 20690 20700 20690 20690 +210 0 5 +0
Dec19 190821 20510 20510 20510 20510 +200      
Mar20 190821 20580 20580 20580 20580 +200      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190821 5344.5 5440.0 5343.5 5432.0 +90.5 79,262 295,082 -5,234
Oct19 190821 5339.0 5424.0 5338.5 5423.0 +90.5 18 6 +6
Nov19 190821 5418.0 5418.0 5418.0 5418.0 +90.5      
Dec19 190821 5409.0 5409.0 5409.0 5409.0 +90.5 5 54,696 +1
Total Volume and Open Interest 79,285 364,292 -5,227
Hang Seng Index(HKFE)
Aug19 190821 26200 26271 26014 26231 +16 189,387 110,864 -3,925
Sep19 190821 26100 26194 25946 26160 +20 2,151 18,858 +360
Total Volume and Open Interest 191,801 143,856 -3,461
DAX(EUREX)
Sep19 190821 11609.0 11819.0 11609.0 11786.0 +143.0 96,073 113,284 -5,349
Dec19 190821 11640.5 11791.5 11640.5 11766.5 +143.0 76 2,225 +2
Mar20 190821 11750.0 11750.0 11750.0 11750.0 +142.5 0 61 -3
Total Volume and Open Interest 96,149 115,570 -5,350
Mini-DAX(EUREX)
Sep19 190821 11604.0 11819.0 11604.0 11786.0 +143.0 38,864 24,119 +641
Dec19 190821 11631.0 11797.0 11630.0 11766.5 +143.0 70 355 -12
Mar20 190821 11733.0 11750.0 11733.0 11750.0 +142.5 1 10 -1
Total Volume and Open Interest 38,935 24,484 +628
DJ EuroSTOXX 50(EUREX)
Sep19 190821 3338 3398 3338 3389 +43 847,591 3,839,283 -72,655
Dec19 190821 3342 3380 3342 3372 +43 106 306,364 +4
Mar20 190821 3359 3359 3356 3356 +43 3 46,760 +0
Total Volume and Open Interest 847,700 4,225,405 -72,651
Swiss Market Index(EUREX)
Sep19 190821 9758 9865 9745 9830 +62 38,473 188,235 -3,383
Dec19 190821 9738 9832 9738 9803 +62 33 1,215 +9
Mar20 190821 9692 9692 9692 9692 +62 0 105 +0
Total Volume and Open Interest 38,506 189,555 -3,374
FT-SE 100(EURONEXT)
Sep19 190821 7085.00 7205.00 7078.00 7187.50 +77.50 89,838 796,731 -1,845
Dec19 190821 7125.00 7158.00 7125.00 7147.50 +77.50 7 6,358 +3
Mar20 190821 7078.00 7078.00 7078.00 7078.00 +77.50 0 1 +0
Total Volume and Open Interest 89,845 803,090 -1,842
SPI 200(SFE)
Sep19 190821 6496.0 6503.0 6419.0 6439.0 -61.0 38,774 399,968 -5,670
Dec19 190821 6448.0 6448.0 6418.0 6418.0 -62.0 1 8,006 +0
Mar20 190821 6348.0 6348.0 6348.0 6348.0 -62.0 0 111 +0
Total Volume and Open Interest 38,775 408,135 -5,670
FTSE MIB(ISE)
Sep19 190821 20550.00 20905.00 20550.00 20823.00 +330.00 27,831 111,848 -4,622
Dec19 190821 20420.00 20760.00 20420.00 20683.00 +327.00 43 900 +14
Mar20 190821 20565.00 20571.00 20550.00 20571.00 +327.00 0 28 +0
Total Volume and Open Interest 27,874 112,784 -4,608
KOSPI 200(KFE)
Sep19 190821 259.00 259.25 258.40 258.40 +0.40 145,531 351,675 +923
Dec19 190821 259.10 259.15 258.50 258.50 +0.50 1,157 61,149 +1,208
Mar20 190821 255.30 255.40 254.85 255.30 +0.55 13 4,994 +409
Total Volume and Open Interest 146,709 452,659 +2,544
GSCI(CME)
Sep19 190821 401.60 404.25 399.80 400.05 -0.40 4 13,026 +3
Oct19 190821 402.70 402.70 399.35 399.35 +0.40      
Nov19 190821 397.05 397.05 397.05 397.05 +0.40      
Total Volume and Open Interest 4 13,026 +3
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