Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190822 860.50 869.50 855.25 856.00 -4.50 14,785 65,598 -67
Nov19 190822 873.00 882.00 867.75 868.75 -4.25 73,108 344,897 +935
Jan20 190822 886.75 895.75 881.50 882.50 -4.25 11,888 87,835 -53
Mar20 190822 900.00 908.75 894.25 895.50 -4.75 13,553 70,063 +1,524
May20 190822 912.50 920.00 905.75 907.00 -4.75 4,004 26,610 +376
Jul20 190822 922.50 930.25 916.25 917.25 -4.75 2,726 28,235 +61
Aug20 190822 928.50 931.25 921.25 921.25 -4.50 125 2,200 +30
Sep20 190822 926.00 933.25 922.00 923.25 -3.75 473 1,034 +66
Nov20 190822 933.25 940.00 928.00 929.25 -3.00 1,644 15,684 +266
Jan21 190822 937.25 945.25 936.50 937.25 -2.75 24 266 -4
Mar21 190822 939.00 939.00 938.75 939.00 -2.25 37 119 +23
May21 190822 946.00 953.75 946.00 946.00 -3.50 7 39 +0
Jul21 190822 954.25 962.50 954.25 954.25 -3.75 2 51 +2
Aug21 190822 952.75 952.75 952.75 952.75 -2.25 2 24 +2
Total Volume and Open Interest 122,393 642,876 +3,155
Soybean Meal(CBOT)
Sep19 190822 294.80 297.80 293.30 293.70 -1.00 16,142 53,000 -2,081
Oct19 190822 296.70 299.70 295.30 295.70 -0.90 9,840 44,425 +1,689
Dec19 190822 300.30 303.40 298.80 299.30 -1.00 34,492 199,735 +823
Jan20 190822 301.80 304.70 300.10 300.60 -1.10 6,530 43,579 +268
Mar20 190822 304.70 307.50 302.80 303.20 -1.50 6,271 51,614 -399
May20 190822 307.90 310.60 305.90 306.40 -1.80 3,806 18,787 +1,273
Jul20 190822 312.20 313.90 309.70 310.20 -1.70 1,632 17,568 +55
Aug20 190822 314.00 315.50 311.40 311.80 -1.90 636 5,126 +83
Sep20 190822 315.60 317.10 312.90 313.20 -2.00 435 3,790 +87
Oct20 190822 316.40 317.90 313.70 314.00 -2.10 91 3,334 -6
Total Volume and Open Interest 80,480 447,831 +1,693
Soybean Oil(CBOT)
Sep19 190822 28.74 28.95 28.49 28.54 -0.20 20,377 42,878 -1,617
Oct19 190822 28.88 29.05 28.61 28.65 -0.22 12,277 35,017 +801
Dec19 190822 29.10 29.32 28.84 28.90 -0.22 59,625 220,955 +1,686
Jan20 190822 29.35 29.54 29.07 29.12 -0.23 7,728 60,969 -800
Mar20 190822 29.58 29.81 29.33 29.39 -0.23 5,215 64,911 -14
May20 190822 29.88 30.09 29.63 29.68 -0.24 3,379 23,862 +196
Jul20 190822 30.10 30.36 29.91 29.96 -0.24 1,852 15,573 +447
Aug20 190822 30.41 30.47 30.08 30.08 -0.22 84 2,386 +21
Sep20 190822 30.30 30.55 30.18 30.18 -0.22 28 2,397 +0
Oct20 190822 30.28 30.60 30.25 30.26 -0.22 9 1,846 +3
Total Volume and Open Interest 110,759 478,222 +738
Canola(WCE)
Nov19 190822 453.1 454.9 449.3 453.1 unch 8,424 113,505 +736
Jan20 190822 460.1 462.4 456.8 461.1 +0.6 3,132 35,658 +1,234
Mar20 190822 466.8 469.7 463.3 468.1 +1.3 377 6,170 +75
May20 190822 473.7 475.2 469.1 473.8 +1.5 77 2,522 +60
Jul20 190822 478.9 480.4 474.7 479.4 +1.7 7 2,573 +1
Total Volume and Open Interest 12,021 161,879 +2,109
Corn(CBOT)
Sep19 190822 363.00 366.50 359.00 363.25 +0.75 89,474 294,583 -15,781
Dec19 190822 370.75 374.50 368.00 371.00 +0.75 203,541 828,104 +14,914
Mar20 190822 383.00 386.25 380.25 383.00 +0.50 47,281 271,158 -889
May20 190822 390.25 394.00 388.00 390.75 +0.50 14,282 78,011 -74
Jul20 190822 397.25 400.75 395.00 397.25 +0.50 18,484 123,605 -887
Sep20 190822 401.50 403.00 399.00 400.75 +0.25 3,660 34,796 +1,029
Dec20 190822 406.00 408.00 404.75 406.00 +0.25 16,134 101,391 -2,370
Mar21 190822 416.00 417.75 414.75 416.00 unch 450 4,443 -7
May21 190822 420.50 423.00 420.50 421.50 unch 12 710 +5
Jul21 190822 425.75 426.75 424.00 425.25 unch 32 2,107 +14
Total Volume and Open Interest 393,671 1,743,824 -3,837
Wheat(CBOT)
Sep19 190822 462.75 470.50 460.75 467.25 +4.75 36,772 67,671 -3,196
Dec19 190822 468.00 474.50 466.00 471.75 +3.75 56,375 186,752 +634
Mar20 190822 475.00 479.50 472.25 477.75 +3.25 12,703 71,838 +902
May20 190822 479.25 483.75 476.50 481.75 +2.50 3,174 16,960 +219
Jul20 190822 483.25 488.00 480.75 485.75 +2.00 2,637 29,744 +221
Sep20 190822 492.00 495.50 488.75 493.75 +1.75 253 5,591 +85
Total Volume and Open Interest 112,102 387,336 -1,153
Wheat(KCBT)
Sep19 190822 387.50 394.75 387.00 393.25 +7.00 18,048 53,675 -5,434
Dec19 190822 402.00 406.75 401.00 404.25 +3.75 22,759 155,532 +6,464
Mar20 190822 415.75 420.75 415.00 418.25 +3.00 5,381 49,442 +421
May20 190822 426.75 431.00 426.00 428.75 +3.00 1,967 14,661 +372
Jul20 190822 437.00 440.75 435.50 438.50 +2.50 1,909 12,739 +786
Sep20 190822 451.75 454.25 449.75 451.75 +1.50 276 3,308 +67
Dec20 190822 470.25 473.25 469.00 470.50 +0.75 90 3,576 +34
Total Volume and Open Interest 50,430 293,109 +2,710
Wheat(MGE)
Sep19 190822 501.00 503.75 497.75 498.50 -3.75 6,773 17,247 -2,354
Dec19 190822 514.50 516.50 512.50 513.50 -1.50 5,556 35,691 +1,879
Mar20 190822 528.50 530.50 525.50 526.25 -3.00 725 10,051 +278
May20 190822 539.00 539.50 535.50 536.00 -3.00 1,177 3,945 +211
Jul20 190822 548.75 548.75 545.25 545.75 -2.75 640 3,185 +316
Sep20 190822 558.25 558.25 555.00 555.75 -2.50 225 2,308 -1
Total Volume and Open Interest 15,278 73,501 +486
Oats(CBOT)
Sep19 190822 268.25 270.25 261.00 265.25 -6.25 88 191 -77
Dec19 190822 270.00 272.00 265.00 266.25 -4.00 181 4,111 +5
Mar20 190822 275.75 275.75 270.00 270.75 -3.75 17 284 +2
May20 190822 271.00 271.00 270.50 270.50 -3.25 0 10 +0
Total Volume and Open Interest 286 4,598 -70
Rough Rice(CBOT)
Sep19 190822 10.91 10.94 10.86 10.87 -0.04 665 2,900 -188
Nov19 190822 11.23 11.26 11.17 11.18 -0.05 723 5,629 +328
Jan20 190822 11.43 11.45 11.39 11.39 -0.05 34 65 +17
Mar20 190822 11.56 11.56 11.56 11.56 -0.05 0 34 +0
Total Volume and Open Interest 1,422 8,629 +157
Live Cattle(CME)
Aug19 190822 103.150 105.080 103.035 104.980 +2.300 1,396 4,754 -755
Oct19 190822 100.600 101.450 100.230 101.100 +0.870 28,404 148,100 -1,985
Dec19 190822 105.700 106.450 105.330 106.100 +0.800 12,779 78,401 +1,079
Feb20 190822 110.785 111.635 110.535 111.250 +0.820 9,211 54,852 +1,628
Apr20 190822 113.100 113.950 112.900 113.500 +0.700 4,772 24,993 +923
Jun20 190822 106.080 106.785 105.830 106.430 +0.545 1,034 13,446 +88
Total Volume and Open Interest 57,918 329,720 +1,077
Feeder Cattle(CME)
Aug19 190822 137.600 138.550 137.400 138.400 +1.020 1,319 3,128 -435
Sep19 190822 135.300 136.800 134.800 136.435 +1.135 4,526 8,569 -817
Oct19 190822 134.550 135.935 134.150 135.485 +0.935 5,223 16,783 -265
Nov19 190822 134.200 135.325 133.785 135.075 +0.675 1,749 7,644 +78
Jan20 190822 132.600 133.285 131.880 133.130 +0.580 998 6,873 -102
Mar20 190822 131.935 132.750 131.250 132.650 +0.750 456 3,213 +80
Apr20 190822 132.685 133.800 132.380 133.750 +0.870 120 818 +15
Total Volume and Open Interest 14,412 47,233 -1,439
Lean Hogs(CME)
Oct19 190822 63.000 63.330 62.080 62.300 -1.000 19,104 97,120 -983
Dec19 190822 62.535 62.650 61.430 61.550 -1.130 10,328 59,866 +614
Feb20 190822 69.750 69.750 68.450 68.580 -1.250 6,183 45,507 -92
Apr20 190822 75.100 75.100 73.950 74.050 -1.130 2,778 32,142 -332
May20 190822 80.800 80.830 80.580 80.650 -0.550 7 649 +0
Jun20 190822 84.800 84.850 83.885 84.000 -0.885 915 15,239 +49
Jul20 190822 84.700 85.135 84.400 84.535 -0.795 222 4,033 +67
Aug20 190822 84.150 84.300 83.500 83.785 -0.815 141 2,117 +36
Total Volume and Open Interest 39,766 260,024 -597
Class III Milk(CME)
Aug19 190822 17.57 17.59 17.56 17.57 -0.04 113 2,867 -33
Sep19 190822 17.50 17.53 17.18 17.23 -0.32 418 3,537 +9
Oct19 190822 17.57 17.60 17.44 17.46 -0.16 443 2,859 -8
Nov19 190822 17.35 17.37 17.23 17.26 -0.09 171 2,372 +5
Dec19 190822 16.90 16.93 16.84 16.90 -0.01 124 2,160 +45
Jan20 190822 16.46 16.47 16.37 16.43 -0.05 43 978 +22
Feb20 190822 16.35 16.35 16.26 16.28 -0.06 19 805 +5
Mar20 190822 16.40 16.40 16.28 16.33 -0.07 32 837 +16
Apr20 190822 16.48 16.48 16.43 16.43 -0.05 4 575 +0
May20 190822 16.57 16.57 16.51 16.51 -0.09 5 604 +3
Jun20 190822 16.70 16.73 16.67 16.67 -0.05 4 641 +4
Jul20 190822 16.90 16.90 16.86 16.87 -0.03 20 270 +12
Aug20 190822 17.04 17.04 16.95 16.95 -0.09 4 198 +1
Total Volume and Open Interest 1,401 19,414 +82
Cocoa(ICE)
Sep19 190822 2200 2200 2200 2200 +9 131 1,485 -649
Dec19 190822 2208 2240 2199 2230 +23 23,026 107,116 -891
Mar20 190822 2223 2249 2210 2241 +23 12,976 62,036 -701
May20 190822 2228 2257 2220 2249 +21 5,779 32,437 +707
Jul20 190822 2236 2259 2228 2255 +19 2,651 15,049 +738
Sep20 190822 2237 2257 2234 2255 +18 648 11,187 +125
Dec20 190822 2228 2244 2219 2240 +17 671 21,626 +112
Total Volume and Open Interest 46,024 260,526 -543
Coffee "C"(ICE)
Sep19 190822 93.15 93.60 92.25 93.50 +0.65 12,093 11,501 -6,760
Dec19 190822 96.60 97.85 95.60 97.30 +0.65 29,924 126,128 +3,608
Mar20 190822 100.05 101.40 99.25 100.90 +0.60 10,449 57,974 -1,426
May20 190822 102.65 103.80 101.65 103.25 +0.60 7,088 27,426 -522
Jul20 190822 105.00 105.95 103.95 105.50 +0.60 4,459 13,596 +590
Sep20 190822 107.10 108.10 106.00 107.50 +0.55 2,356 8,577 +795
Total Volume and Open Interest 67,207 263,737 -3,401
Orange Juice(ICE)
Sep19 190822 98.50 98.50 95.85 96.95 -0.95 1,966 6,033 -1,559
Nov19 190822 100.30 100.90 98.05 99.20 -1.25 1,886 11,011 +1,479
Jan20 190822 102.45 102.45 100.80 101.85 -1.25 79 1,137 +3
Mar20 190822 105.25 105.45 103.45 104.50 -1.20 40 556 +9
May20 190822 108.45 108.45 106.45 107.45 -1.20 9 474 +1
Jul20 190822 111.45 111.45 109.55 110.45 -1.25 8 275 +7
Total Volume and Open Interest 3,988 19,790 -60
Sugar #11(ICE)
Oct19 190822 11.41 11.64 11.38 11.58 +0.19 36,482 521,267 +1,845
Mar20 190822 12.48 12.71 12.48 12.65 +0.17 26,341 286,760 +2,206
May20 190822 12.65 12.84 12.63 12.77 +0.13 7,301 94,691 +368
Jul20 190822 12.79 12.96 12.77 12.89 +0.11 3,342 60,419 +217
Oct20 190822 13.01 13.17 13.01 13.10 +0.09 2,108 45,171 +679
Mar21 190822 13.59 13.69 13.56 13.64 +0.07 721 26,957 -19
May21 190822 13.72 13.72 13.67 13.67 +0.06 110 4,388 +14
Jul21 190822 13.69 13.69 13.69 13.69 +0.06 27 3,840 +2
Total Volume and Open Interest 76,459 1,045,587 +5,312
London Cocoa(LCE)
Sep19 190822 1653 1673 1641 1649 -5 2,728 45,074 -713
Dec19 190822 1725 1739 1712 1723 unch 9,522 80,937 -662
Mar20 190822 1734 1748 1720 1730 -3 6,696 61,796 -865
May20 190822 1735 1748 1723 1729 -5 3,601 33,792 +285
Jul20 190822 1739 1752 1728 1731 -7 2,212 27,030 +928
Sep20 190822 1729 1746 1723 1724 -9 1,477 25,191 +833
Dec20 190822 1713 1727 1705 1706 -9 1,424 23,106 +638
Total Volume and Open Interest 28,676 307,108 +746
London Sugar(LCE)
Oct19 190822 308.40 313.10 308.10 312.10 +4.20 6,404 46,046 -405
Dec19 190822 317.70 323.00 317.70 322.10 +4.50 4,463 35,500 +1,337
Mar20 190822 328.10 333.10 328.10 332.40 +4.40 1,287 20,888 +238
May20 190822 336.60 340.90 336.50 340.40 +4.20 479 6,145 +45
Aug20 190822 345.60 348.60 345.60 348.60 +3.90 57 3,207 +3
Total Volume and Open Interest 12,712 113,538 +1,239
Cotton(ICE)
Oct19 190822 60.03 60.07 58.87 58.87 -1.00 24 285 +19
Dec19 190822 59.94 60.05 58.86 58.94 -1.00 12,297 135,420 -785
Mar20 190822 60.66 60.72 59.78 59.86 -0.80 4,898 45,656 -37
May20 190822 61.49 61.53 60.71 60.76 -0.74 1,185 8,580 +99
Jul20 190822 62.48 62.48 61.76 61.80 -0.66 171 7,533 -35
Oct20 190822 62.47 62.47 62.47 62.47 -0.48      
Total Volume and Open Interest 18,697 213,645 -668
Lumber(CME)
Sep19 190822 369.1 369.6 356.7 359.3 -9.8 292 1,532 -47
Nov19 190822 365.0 365.5 354.1 355.3 -10.7 163 944 +6
Jan20 190822 369.5 369.5 361.1 361.1 -10.8 12 61 -1
Mar20 190822 369.9 369.9 369.7 369.7 -2.8 2 3 +0
Total Volume and Open Interest 469 2,541 -42
Crude Oil(NYM)
Oct19 190822 55.94 56.46 54.85 55.35 -0.33 659,258 389,410 +6,836
Nov19 190822 55.70 56.23 54.70 55.16 -0.33 127,070 203,392 +4,178
Dec19 190822 55.34 55.87 54.44 54.87 -0.31 113,089 266,271 -4,293
Jan20 190822 54.94 55.47 54.13 54.52 -0.30 41,970 138,457 +1,661
Feb20 190822 54.57 55.10 53.81 54.18 -0.29 19,500 63,117 +797
Mar20 190822 54.36 54.79 53.57 53.87 -0.30 29,458 90,039 +705
Apr20 190822 53.92 54.41 53.32 53.60 -0.29 9,754 39,962 -50
May20 190822 53.78 54.16 53.15 53.34 -0.30 9,758 41,607 +103
Jun20 190822 53.50 53.98 52.81 53.11 -0.29 32,905 165,159 +1,404
Jul20 190822 53.50 53.65 52.87 52.87 -0.29 6,690 41,947 +1,338
Aug20 190822 53.37 53.37 52.66 52.66 -0.28 2,041 26,734 +422
Sep20 190822 52.46 52.80 52.46 52.46 -0.28 4,983 51,994 -867
Oct20 190822 52.28 52.62 52.28 52.28 -0.27 1,126 31,852 +233
Nov20 190822 52.84 52.86 52.06 52.13 -0.25 772 23,862 +56
Dec20 190822 52.40 52.79 51.75 52.00 -0.23 28,346 162,052 +2,001
Jan21 190822 51.84 51.84 51.84 51.84 -0.21 580 23,451 +207
Total Volume and Open Interest 1,104,505 1,997,749 -19,795
e-miNY Crude Oil(NYM)
Oct19 190822 55.850 56.475 54.875 55.350 -0.325 20,038 1,473 +151
Nov19 190822 55.750 56.175 54.725 55.150 -0.350 206 641 +1
Dec19 190822 55.200 55.850 54.550 54.875 -0.300 52 388 +14
Jan20 190822 54.975 55.300 54.400 54.525 -0.300 10 115 +3
Feb20 190822 54.200 54.700 54.125 54.175 -0.300 1 83 +1
Mar20 190822 54.450 54.450 53.850 53.875 -0.300 2 78 +0
Apr20 190822 54.150 54.225 53.600 53.600 -0.300 5 132 -1
May20 190822 53.350 53.350 53.350 53.350 -0.300 0 138 +0
Jun20 190822 53.425 53.675 53.100 53.100 -0.300 4 19 +1
Jul20 190822 52.875 52.875 52.875 52.875 -0.275 0 5 +0
Total Volume and Open Interest 20,318 3,147 +170
NY Harbor ULSD(NYM)
Sep19 190822 185.73 186.85 183.28 184.13 -1.60 40,061 71,861 -9,241
Oct19 190822 186.42 187.55 184.01 184.84 -1.57 52,821 107,356 +4,390
Nov19 190822 186.78 187.85 184.43 185.24 -1.53 18,211 51,451 +422
Dec19 190822 186.68 187.99 184.63 185.43 -1.49 16,948 60,561 +1,698
Jan20 190822 187.19 188.02 184.73 185.51 -1.44 11,437 43,214 -529
Feb20 190822 186.93 187.25 184.16 184.96 -1.35 5,501 20,319 -222
Mar20 190822 186.15 186.15 182.99 183.82 -1.27 3,975 23,340 +368
Apr20 190822 184.08 184.46 181.80 182.30 -1.20 1,502 9,830 -45
May20 190822 182.92 183.43 180.94 181.39 -1.13 997 4,769 -12
Jun20 190822 182.63 182.98 180.17 180.86 -1.08 2,583 21,866 -79
Jul20 190822 182.61 182.61 180.77 181.02 -1.05 474 2,921 +101
Aug20 190822 182.74 182.74 181.26 181.26 -1.00 444 2,912 +213
Sep20 190822 182.00 182.00 181.51 181.51 -0.94 313 2,369 +11
Oct20 190822 182.50 182.50 181.72 181.72 -0.87 178 2,514 +75
Total Volume and Open Interest 157,470 446,804 -2,340
RBOB Gasoline(NYM)
Sep19 190822 169.94 170.78 166.40 166.75 -2.63 28,216 61,248 -3,974
Oct19 190822 156.49 157.76 154.00 154.62 -1.77 46,162 131,102 +917
Nov19 190822 153.40 154.36 150.86 151.49 -1.56 16,257 61,718 -733
Dec19 190822 150.93 151.85 148.50 149.13 -1.43 10,931 52,619 +255
Jan20 190822 150.34 150.89 147.65 148.28 -1.39 4,899 36,647 +420
Feb20 190822 150.67 150.75 147.94 148.62 -1.32 1,795 11,655 -196
Mar20 190822 152.14 152.22 149.39 150.16 -1.25 2,330 16,158 +311
Apr20 190822 169.64 169.64 167.35 167.68 -1.16 486 6,896 -82
May20 190822 170.27 170.40 167.96 168.29 -1.09 172 3,636 -2
Jun20 190822 169.40 169.80 167.14 167.65 -1.02 800 9,493 +141
Total Volume and Open Interest 113,041 403,618 -2,809
e-miNY RBOB Gasoline(NYM)
Sep19 190822 165.80 166.75 165.80 166.75 -2.63 0 2 +0
Oct19 190822 154.62 154.62 154.62 154.62 -1.77 0 1 +0
Nov19 190822 151.49 151.49 151.49 151.49 -1.56      
Dec19 190822 149.13 149.13 149.13 149.13 -1.43      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep19 190822 2.169 2.195 2.145 2.159 -0.011 107,837 129,568 -14,228
Oct19 190822 2.177 2.200 2.148 2.163 -0.014 88,653 383,808 +13,910
Nov19 190822 2.236 2.256 2.207 2.222 -0.017 32,875 180,618 +4,298
Dec19 190822 2.419 2.441 2.392 2.406 -0.015 22,029 139,444 +1,858
Jan20 190822 2.535 2.548 2.504 2.518 -0.014 22,132 124,289 -510
Feb20 190822 2.507 2.520 2.479 2.493 -0.012 7,638 51,053 +1,824
Mar20 190822 2.434 2.449 2.410 2.424 -0.011 11,655 88,378 +1,407
Apr20 190822 2.265 2.270 2.243 2.250 -0.011 6,723 54,116 +623
May20 190822 2.250 2.255 2.233 2.239 -0.009 2,799 33,616 -89
Jun20 190822 2.291 2.292 2.271 2.278 -0.010 564 12,222 +12
Jul20 190822 2.314 2.335 2.314 2.320 -0.010 1,711 15,663 -46
Aug20 190822 2.326 2.344 2.322 2.329 -0.009 837 18,914 +99
Sep20 190822 2.311 2.328 2.305 2.311 -0.009 903 13,505 +205
Oct20 190822 2.335 2.349 2.326 2.335 -0.009 1,251 29,694 +11
Nov20 190822 2.394 2.414 2.393 2.397 -0.009 467 12,464 +402
Dec20 190822 2.559 2.581 2.552 2.560 -0.009 376 11,378 -69
Total Volume and Open Interest 310,214 1,350,487 +10,897
Brent Crude Oil(ICE)
Oct19 190822 60.43 60.89 59.47 59.92 -0.38 245,249 266,544 -24,398
Nov19 190822 60.15 60.47 59.07 59.50 -0.36 156,500 383,532 +3,932
Dec19 190822 59.54 59.94 58.56 58.95 -0.38 136,696 361,435 +2,397
Jan20 190822 59.10 59.53 58.19 58.53 -0.39 50,435 142,193 +3,783
Feb20 190822 58.84 59.27 57.92 58.28 -0.39 28,453 116,306 -1,002
Mar20 190822 58.67 59.09 57.77 58.12 -0.38 28,002 102,496 +3,222
Apr20 190822 58.52 58.92 57.66 57.99 -0.36 10,871 46,918 +539
May20 190822 58.35 58.76 57.52 57.85 -0.34 7,492 45,009 +1,238
Jun20 190822 58.20 58.63 57.38 57.72 -0.33 27,514 170,507 +1,068
Jul20 190822 57.58 57.58 57.58 57.58 -0.32 944 69,040 +33
Aug20 190822 57.46 57.46 57.46 57.46 -0.30 2,139 43,741 +1,182
Sep20 190822 57.33 57.33 57.33 57.33 -0.29 4,003 46,323 +6
Oct20 190822 57.20 57.20 57.20 57.20 -0.27 1,149 23,814 -144
Nov20 190822 57.06 57.06 57.06 57.06 -0.27 1,284 23,277 +432
Total Volume and Open Interest 744,795 2,350,675 -7,153
Gas Oil(ICE)
Sep19 190822 571.00 573.00 562.25 565.00 -7.00 52,327 141,579 -8,119
Oct19 190822 572.25 575.75 564.75 567.75 -6.50 61,254 207,869 +8,139
Nov19 190822 570.50 573.75 563.25 566.00 -6.25 29,279 107,268 +2,981
Dec19 190822 567.25 570.75 559.75 562.75 -6.25 25,194 151,878 +121
Jan20 190822 564.75 568.50 558.00 560.75 -6.00 8,599 70,936 +1,040
Feb20 190822 563.00 566.50 556.75 559.00 -5.75 6,644 44,203 -1,118
Mar20 190822 560.75 564.25 554.75 557.00 -5.50 4,239 38,933 +366
Apr20 190822 556.75 560.75 552.75 554.75 -5.50 1,599 22,737 -141
May20 190822 553.75 559.00 551.00 553.00 -5.25 787 25,323 -233
Jun20 190822 555.50 558.00 549.00 551.00 -5.25 4,855 65,930 -953
Total Volume and Open Interest 203,730 1,040,234 +1,208
Ethanol(CBOT)
Sep19 190822 1.350 1.351 1.337 1.338 -0.012 478 210 -182
Oct19 190822 1.355 1.357 1.338 1.339 -0.016 161 298 +52
Nov19 190822 1.344 1.344 1.344 1.344 -0.016 30 47 +27
Dec19 190822 1.363 1.363 1.363 1.363 -0.016 0 20 +0
Jan20 190822 1.363 1.363 1.363 1.363 -0.016      
Feb20 190822 1.363 1.363 1.363 1.363 -0.016      
Mar20 190822 1.363 1.363 1.363 1.363 -0.016      
Apr20 190822 1.407 1.407 1.407 1.407 -0.016      
Total Volume and Open Interest 669 575 -103
WTI Crude Oil(ICE)
Oct19 190822 56.02 56.45 54.86 55.35 -0.33 51,773 93,855 -2,120
Nov19 190822 55.56 56.22 54.71 55.16 -0.33 46,104 56,158 +664
Dec19 190822 55.10 55.86 54.44 54.87 -0.31 48,610 121,345 -1,753
Jan20 190822 54.69 55.45 54.14 54.52 -0.30 14,301 32,867 +55
Feb20 190822 54.33 55.06 53.86 54.18 -0.29 6,338 15,305 -312
Mar20 190822 54.01 54.74 53.58 53.87 -0.30 7,294 21,174 -52
Apr20 190822 54.15 54.28 53.55 53.60 -0.29 992 8,577 +38
May20 190822 53.84 53.84 53.09 53.34 -0.30 822 8,870 +131
Jun20 190822 53.56 53.94 52.87 53.11 -0.29 7,618 62,144 -538
Jul20 190822 52.87 52.87 52.87 52.87 -0.29 207 7,696 +66
Aug20 190822 52.66 52.66 52.66 52.66 -0.28 209 6,967 -21
Sep20 190822 52.46 52.46 52.46 52.46 -0.28 578 11,480 +18
Oct20 190822 52.28 52.28 52.28 52.28 -0.27 181 6,016 -29
Nov20 190822 52.13 52.13 52.13 52.13 -0.25 6 5,204 +4
Dec20 190822 52.12 52.12 51.82 52.00 -0.23 8,639 73,004 -705
Jan21 190822 51.84 51.84 51.84 51.84 -0.21 0 2,953 +0
Total Volume and Open Interest 196,647 616,243 -4,168
US Dollar Index(ICE)
Sep19 190822 98.155 98.290 97.965 98.065 -0.115 11,519 54,073 -924
Dec19 190822 97.775 97.850 97.545 97.650 -0.120 112 1,623 -5
Mar20 190822 97.215 97.215 97.215 97.215 -0.120 0 216 +0
Total Volume and Open Interest 11,631 56,089 -929
Australian Dollar(CME)
Sep19 190822 67.89 67.93 67.56 67.63 -0.23 47,914 166,966 -1,005
Dec19 190822 68.07 68.08 67.73 67.79 -0.23 644 1,808 -59
Mar20 190822 67.93 67.93 67.93 67.93 -0.22 0 76 +0
Total Volume and Open Interest 48,567 169,175 -1,062
British Pound(CME)
Sep19 190822 121.47 122.85 121.20 122.69 +1.32 120,956 267,087 -649
Dec19 190822 121.86 123.25 121.61 123.10 +1.33 640 4,773 +162
Mar20 190822 123.08 123.50 122.12 123.50 +1.35 2 370 +0
Total Volume and Open Interest 121,783 273,481 -357
Canadian Dollar(CME)
Sep19 190822 75.31 75.36 75.13 75.22 -0.02 60,837 145,278 -636
Dec19 190822 75.36 75.43 75.21 75.30 -0.01 362 7,611 +91
Mar20 190822 75.36 75.43 75.31 75.35 -0.01 75 1,219 +31
Jun20 190822 75.36 75.36 75.36 75.36 -0.01 0 314 +0
Total Volume and Open Interest 61,360 155,377 -1,060
Japanese Yen(CME)
Sep19 190822 93.99 94.27 93.91 94.13 +0.14 82,502 150,952 +3,329
Dec19 190822 94.55 94.83 94.48 94.71 +0.15 274 1,022 +37
Mar20 190822 95.33 95.35 95.33 95.33 +0.17 86 207 +46
Total Volume and Open Interest 83,201 154,662 +3,277
Swiss Franc(CME)
Sep19 190822 102.06 102.10 101.78 101.88 -0.16 16,306 54,703 -336
Dec19 190822 102.75 102.90 102.60 102.69 -0.16 115 197 -100
Mar20 190822 103.53 103.53 103.47 103.53 -0.14 0 30 +0
Total Volume and Open Interest 16,421 54,941 -436
EuroFX(CME)
Sep19 190822 111.09 111.33 110.83 111.05 -0.03 130,817 522,400 -4,727
Dec19 190822 111.84 112.07 111.57 111.79 -0.02 1,256 8,887 +341
Mar20 190822 112.59 112.75 112.36 112.54 unch 53 7,872 +2
Total Volume and Open Interest 132,552 542,806 -4,552
Mexican Peso(CME)
Sep19 190822 505.25 506.38 501.75 503.13 -2.00 45,812 196,388 -5,493
Oct19 190822 501.00 503.75 500.00 501.00 -2.00      
Total Volume and Open Interest 45,855 197,525 -5,495
Brazilian Real(CME)
Sep19 190822 247.85 248.70 244.85 245.65 -2.30 7,051 40,279 +514
Oct19 190822 248.30 248.30 244.45 245.10 -2.35 628 626 +92
Nov19 190822 245.20 247.20 244.55 244.65 -2.30 0 12 +0
Dec19 190822 244.10 244.10 244.10 244.10 -2.30 8 14 +8
Total Volume and Open Interest 7,687 40,931 +614
30-Year T-Bonds(CBOT)
Sep19 190822 164~160 165~070 163~230 164~030 -0~230 277,368 945,509 -2,635
Dec19 190822 163~250 164~140 162~310 163~100 -0~230 6,216 73,706 +1,697
Mar20 190822 162~100 162~100 162~100 162~100 -0~230      
Total Volume and Open Interest 283,584 1,019,215 -938
10-Year T-Notes(CBOT)
Sep19 190822 130~150 130~235 130~040 130~095 -0~075 1,318,349 3,771,342 -61,431
Dec19 190822 131~030 131~115 130~240 130~300 -0~075 100,106 277,546 +25,597
Mar20 190822 130~300 130~300 130~300 130~300 -0~075      
Total Volume and Open Interest 1,418,455 4,048,888 -35,834
5-Year T-Notes(CBOT)
Sep19 190822 119~054 119~102 118~314 119~022 -0~042 915,577 4,119,318 -3,151
Dec19 190822 119~192 119~242 119~130 119~156 -0~044 178,978 558,457 +82,302
Mar20 190822 119~116 119~116 119~116 119~116 -0~044      
Total Volume and Open Interest 1,094,555 4,677,775 +79,151
2 Year T-Notes(CBOT)
Sep19 190822 107~232 107~252 107~204 107~211 -0~026 480,083 3,370,184 -70,455
Dec19 190822 107~314 108~012 107~284 107~291 -0~027 108,052 555,716 +60,824
Mar20 190822 108~001 108~001 108~001 108~001 -0~027      
Total Volume and Open Interest 588,135 3,925,900 -9,631
Eurodollars(CME)
Sep19 190822 97.950 97.965 97.927 97.935 -0.020 196,916 1,364,178 -593
Dec19 190822 98.175 98.200 98.120 98.135 -0.045 276,742 1,872,737 +345
Mar20 190822 98.440 98.465 98.380 98.395 -0.050 169,983 1,310,657 +8,246
Jun20 190822 98.555 98.585 98.500 98.515 -0.050 168,762 1,179,528 -13,009
Sep20 190822 98.650 98.680 98.590 98.605 -0.050 160,968 1,182,183 -34,380
Dec20 190822 98.665 98.695 98.610 98.625 -0.050 152,341 1,142,296 -1,751
Mar21 190822 98.740 98.765 98.685 98.700 -0.045 116,274 770,185 +783
Jun21 190822 98.740 98.770 98.695 98.710 -0.040 107,808 822,420 +3,601
Sep21 190822 98.740 98.770 98.695 98.710 -0.035 86,200 563,028 -1,748
Dec21 190822 98.720 98.745 98.670 98.690 -0.030 75,869 586,911 +811
Mar22 190822 98.715 98.740 98.665 98.690 -0.025 75,312 444,637 -6,136
Jun22 190822 98.695 98.720 98.645 98.670 -0.025 59,737 330,648 -121
Sep22 190822 98.675 98.700 98.630 98.655 -0.025 60,381 351,146 -11,774
Dec22 190822 98.650 98.680 98.605 98.635 -0.020 56,868 219,554 +8,101
Mar23 190822 98.640 98.670 98.595 98.625 -0.020 87,791 246,480 +33,145
Jun23 190822 98.630 98.655 98.580 98.610 -0.025 27,770 122,841 -153
Sep23 190822 98.610 98.640 98.565 98.595 -0.025 27,942 103,551 +205
Dec23 190822 98.590 98.615 98.540 98.570 -0.025 28,800 53,577 -335
Total Volume and Open Interest 2,032,747 12,977,628 +16,954
Ultra T-Bond(CBOT)
Sep19 190822 192~26 194~09 191~19 191~31 -1~23 166,453 1,098,305 -24,965
Dec19 190822 193~28 195~09 192~17 192~30 -1~24 39,750 115,571 +18,581
Mar20 190822 192~30 192~30 192~30 192~30 -1~24      
Total Volume and Open Interest 206,203 1,213,876 -6,384
Ultra 10-Yr T-Note(CBOT)
Sep19 190822 142~300 143~115 142~140 142~210 -0~135 199,120 779,373 -9,346
Dec19 190822 143~195 143~315 143~015 143~090 -0~135 18,080 20,139 +8,124
Mar20 190822 143~090 143~090 143~090 143~090 -0~135      
Total Volume and Open Interest 217,200 799,512 -1,222
30 Day Federal Funds(CBOT)
Aug19 190822 97.870 97.875 97.870 97.872 +0.002 34,622 426,705 -18,845
Sep19 190822 97.975 97.980 97.970 97.970 -0.010 23,626 193,313 +8,671
Oct19 190822 98.155 98.170 98.135 98.140 -0.020 57,239 315,034 -6,711
Nov19 190822 98.315 98.335 98.275 98.285 -0.035 36,026 253,636 +1,084
Dec19 190822 98.420 98.445 98.370 98.380 -0.045 12,288 117,559 +1,702
Jan20 190822 98.495 98.520 98.435 98.450 -0.045 19,759 217,277 +2,858
Total Volume and Open Interest 235,248 1,925,207 -8,710
Japanese Govt Bonds(SGX)
Sep19 190822 154.91 155.02 154.89 154.96 +0.07 748 19,605 -27
Dec19 190822 155.05 155.05 155.05 155.05 +0.07 0 2 +0
Mar20 190822 155.05 155.05 155.05 155.05 +0.07      
Total Volume and Open Interest 748 19,607 -27
Euro-Buxl(EUREX)
Sep19 190822 222.56 223.74 219.14 220.22 -1.98 61,856 258,438 -2,994
Dec19 190822 220.62 221.58 218.10 218.58 -1.98 129 19,464 +102
Mar20 190822 217.22 217.22 217.22 217.22 -1.98      
Total Volume and Open Interest 61,985 277,902 -2,892
Euro-Bund(EUREX)
Sep19 190822 178.73 178.94 177.65 178.04 -0.64 638,035 1,707,599 -36,985
Dec19 190822 175.86 176.10 174.84 175.21 -0.64 3,960 93,614 -590
Mar20 190822 177.01 177.29 177.01 177.29 -0.64 10 26 +10
Total Volume and Open Interest 642,005 1,801,239 -37,565
Euro-Bobl(EUREX)
Sep19 190822 136.02 136.09 135.64 135.82 -0.19 361,917 1,276,697 -11,612
Dec19 190822 136.30 136.32 136.02 136.21 -0.20 3,211 23,209 +245
Mar20 190822 136.33 136.33 136.33 136.33 -0.19 0 3 +0
Total Volume and Open Interest 365,128 1,299,909 -11,367
Euro-Schatz(EUREX)
Sep19 190822 112.54 112.56 112.43 112.49 -0.07 195,832 1,678,171 -49,292
Dec19 190822 112.62 112.63 112.53 112.57 -0.07 1,389 19,033 +439
Mar20 190822 112.43 112.43 112.43 112.43 -0.07      
Total Volume and Open Interest 197,221 1,697,204 -48,853
3-Mth Euribor(EUREX)
Sep19 190822 100.465 100.465 100.460 100.460 -0.010 298 2,370 +1
Dec19 190822 100.550 100.550 100.530 100.530 -0.030 99 1,835 -12
Mar20 190822 100.565 100.565 100.565 100.565 -0.045 24 759 +0
Total Volume and Open Interest 443 8,213 -3
Long Gilt(LIFFE)
Sep19 190822 134~22 134~23 133~25 134~00 -0~21 208,845 683,286 -7,586
Dec19 190822 133~23 133~24 132~27 133~02 -0~21 1,172 1,621 +1,098
Total Volume and Open Interest 210,017 684,907 -6,488
3-Mth Short Sterling(LIFFE)
Sep19 190822 99.24 99.24 99.23 99.24 unch 40,852 571,244 -11,000
Dec19 190822 99.30 99.30 99.28 99.28 -0.01 66,548 793,399 +1,553
Mar20 190822 99.37 99.38 99.34 99.35 -0.03 94,288 566,864 +4,065
Jun20 190822 99.41 99.42 99.36 99.38 -0.04 79,492 576,763 +8,642
Sep20 190822 99.43 99.43 99.38 99.39 -0.04 69,178 530,077 +4,745
Dec20 190822 99.42 99.43 99.35 99.37 -0.04 86,622 419,732 +1,570
Total Volume and Open Interest 890,552 4,523,680 -28,271
3-Mth Euribor(LIFFE)
Sep19 190822 100.460 100.465 100.450 100.455 -0.015 55,105 462,840 +8,449
Dec19 190822 100.540 100.545 100.520 100.525 -0.035 69,151 583,518 -9,513
Mar20 190822 100.590 100.600 100.560 100.565 -0.045 57,250 399,809 -3,997
Total Volume and Open Interest 644,615 4,150,831 -9,196
3-Mth Aus T-Bills(SFE)
Sep19 190822 98.95 98.95 98.93 98.95 unch 33,457 154,071 -6,782
Dec19 190822 99.14 99.14 99.11 99.14 -0.01 27,584 335,850 -988
Mar20 190822 99.27 99.28 99.24 99.27 -0.01 18,010 267,335 +2,046
Jun20 190822 99.33 99.34 99.30 99.33 -0.01 14,390 254,447 -4,323
Sep20 190822 99.36 99.36 99.32 99.36 -0.01 10,931 190,007 -5,042
Dec20 190822 99.34 99.35 99.30 99.35 unch 7,026 125,915 +767
Mar21 190822 99.34 99.34 99.30 99.34 -0.01 5,219 76,865 +208
Jun21 190822 99.32 99.33 99.28 99.33 unch 2,453 41,155 -157
Sep21 190822 99.30 99.30 99.30 99.30 -0.01 15 2,977 +16
Dec21 190822 99.28 99.28 99.28 99.28 unch 0 3,144 +0
Total Volume and Open Interest 119,085 1,453,610 -14,255
10-Year Aus T-Bonds(SFE)
Sep19 190822 99.06 99.09 99.04 99.09 +0.02 153,738 1,351,261 -1,770
Dec19 190822 99.09 99.09 99.09 99.09 +0.02 1 703 +1
Total Volume and Open Interest 153,739 1,351,964 -1,769
3-Year Aus T-Bonds(SFE)
Sep19 190822 99.32 99.33 99.29 99.33 unch 189,343 1,382,685 -13,364
Dec19 190822 99.37 99.37 99.37 99.37 unch 0 250 +0
Total Volume and Open Interest 189,343 1,382,935 -13,364
Gold(CMX)
Aug19 190822 1495.1 1497.3 1493.8 1497.3 -7.3 486 894 +133
Oct19 190822 1506.8 1508.1 1496.1 1502.3 -7.3 4,745 47,022 +434
Dec19 190822 1512.4 1514.6 1502.1 1508.5 -7.2 247,535 443,457 +755
Feb20 190822 1517.0 1520.1 1508.1 1514.3 -7.2 2,928 45,744 -31
Apr20 190822 1523.6 1524.6 1513.3 1519.3 -7.1 656 25,717 -112
Jun20 190822 1527.0 1527.0 1517.4 1523.4 -7.0 122 20,864 -22
Aug20 190822 1527.1 1527.4 1527.1 1527.4 -7.0 10 2,726 +1
Oct20 190822 1526.5 1531.0 1526.5 1531.0 -7.1 10 388 -9
Dec20 190822 1534.3 1538.8 1530.5 1534.4 -7.1 174 3,094 -3
Feb21 190822 1538.1 1538.1 1538.1 1538.1 -7.1 0 27 +0
Apr21 190822 1541.1 1541.1 1541.1 1541.1 -7.1      
Jun21 190822 1544.8 1544.8 1543.9 1543.9 -7.1 0 721 +0
Total Volume and Open Interest 258,267 594,807 +1,197
Silver(CMX)
Sep19 190822 1711.5 1713.0 1691.5 1704.0 -11.1 72,355 96,039 -2,573
Dec19 190822 1725.0 1726.5 1705.5 1717.8 -11.2 24,461 105,841 +9,302
Mar20 190822 1730.0 1737.0 1718.5 1729.1 -11.4 1,763 25,035 +770
May20 190822 1743.0 1743.0 1725.0 1734.9 -11.5 865 4,717 -195
Jul20 190822 1740.0 1746.0 1729.5 1739.7 -11.4 300 4,633 +169
Sep20 190822 1746.0 1746.0 1745.5 1745.9 -10.9 113 381 +67
Dec20 190822 1750.0 1754.2 1750.0 1754.2 -10.9 53 1,037 +52
Total Volume and Open Interest 100,052 238,086 +7,641
Platinum(NYMEX)
Oct19 190822 854.9 863.4 848.1 861.9 +3.8 12,254 71,682 -314
Jan20 190822 861.3 868.0 854.4 866.6 +3.7 198 4,832 -26
Apr20 190822 872.0 872.0 871.3 871.3 +3.7 78 882 +41
Jul20 190822 867.1 873.4 866.7 873.4 +3.8 7 29 +3
Total Volume and Open Interest 12,537 77,468 -296
Palladium(NYMEX)
Sep19 190822 1463.40 1486.70 1452.60 1485.20 +19.70 3,440 13,818 -975
Dec19 190822 1465.20 1488.80 1454.30 1487.60 +20.30 1,481 8,590 +1,021
Mar20 190822 1453.80 1485.30 1453.80 1485.30 +20.40 52 490 +51
Total Volume and Open Interest 4,974 22,902 +98
Copper(CMX)
Sep19 190822 258.00 258.30 254.75 255.75 -2.80 50,014 100,908 -7,659
Dec19 190822 258.55 259.05 255.65 256.55 -2.65 21,574 124,026 +2,320
Mar20 190822 259.80 260.05 256.80 257.65 -2.50 3,884 30,090 +287
May20 190822 259.00 260.35 257.75 258.45 -2.40 1,026 11,004 -122
Jul20 190822 261.10 261.15 258.55 259.30 -2.35 552 2,807 +93
Total Volume and Open Interest 78,365 281,852 -5,071
E-mini DJIA Index(CBOT)
Sep19 190822 26244 26375 26086 26225 -1 157,400 81,233 +379
Dec19 190822 26243 26350 26071 26199 -4 197 932 +16
Mar20 190822 26153 26207 26034 26153 +13 0 41 +0
Jun20 190822 26115 26115 26115 26115 +13      
Total Volume and Open Interest 157,597 82,206 +395
S & P 500(CME)
Sep19 190822 2933.30 2939.00 2905.00 2922.30 -6.90 1,922 31,507 +1,319
Dec19 190822 2923.10 2923.10 2923.10 2923.10 -6.90 0 161 +0
Mar20 190822 2924.30 2924.30 2924.30 2924.30 -5.80      
Jun20 190822 2923.60 2923.60 2923.60 2923.60 -5.80      
Total Volume and Open Interest 1,922 31,668 +1,319
S & P 500 E-Mini(CME)
Sep19 190822 2931.25 2939.75 2904.25 2922.25 -7.00 1,475,214 2,482,684 +27,105
Dec19 190822 2931.75 2941.50 2905.00 2923.00 -7.00 3,189 83,376 +732
Mar20 190822 2941.00 2941.00 2907.00 2924.25 -5.75 28 8,499 +2
Jun20 190822 2923.50 2923.50 2915.00 2923.50 -6.00 0 1,909 +0
Total Volume and Open Interest 1,478,431 2,576,472 +27,839
NASDAQ 100 E-Mini(CME)
Sep19 190822 7756.00 7782.25 7654.00 7711.25 -39.00 414,176 189,290 -3,422
Dec19 190822 7784.75 7798.25 7672.50 7729.00 -38.75 379 2,415 +27
Mar20 190822 7750.25 7808.75 7699.50 7750.25 -34.50 1 51 +1
Total Volume and Open Interest 414,556 191,768 -3,394
S&P Midcap 400(CME) e-Mini
Sep19 190822 1892.30 1898.60 1876.80 1888.70 +1.70 9,493 68,213 -522
Dec19 190822 1897.10 1897.10 1882.40 1892.70 +1.90 0 114 +0
Mar20 190822 1898.30 1898.30 1898.30 1898.30 +3.00      
Total Volume and Open Interest 9,493 68,327 -522
Volatility Index(CBOE)
Aug19 190821 17.43 17.55 15.63 15.63 -1.60 62,034 47,705 -10,008
Sep19 190822 17.35 18.40 17.30 17.88 +0.50 115,113 212,157 +3,289
Oct19 190822 17.97 18.65 17.90 18.33 +0.30 43,850 49,282 +850
Nov19 190822 18.03 18.60 18.00 18.28 +0.15 16,785 33,105 -614
Total Volume and Open Interest 268,995 367,149 -41,984
S & P 600(CME)
Sep19 190822 926.30 926.30 926.30 926.30 -2.00 0 1,200 +0
Dec19 190822 926.90 926.90 926.90 926.90 -2.00      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190822 1514.00 1518.60 1498.30 1506.50 -7.50 86,921 451,236 +381
Dec19 190822 1513.20 1519.10 1500.60 1508.00 -7.50 370 1,069 +285
Mar20 190822 1508.20 1508.20 1508.20 1508.20 -6.90      
Total Volume and Open Interest 87,291 452,305 +666
Nikkei 225(CME)
Sep19 190822 20700 20745 20530 20595 -90 5,441 26,878 +191
Dec19 190822 20490 20595 20400 20460 -90 411 4,020 +403
Total Volume and Open Interest 5,852 30,898 +594
Nikkei 225(SGX)
Sep19 190822 20570 20740 20565 20600 +35 52,567 155,435 -248
Dec19 190822 20505 20505 20435 20435 +30 53 5,455 -7
Mar20 190822 20390 20390 20390 20390 +35 0 401 +0
Total Volume and Open Interest 52,620 184,486 -255
Nikkei 225 Mini(JPX)
Sep19 190822 20625 20725 20560 20620 +50 533,668 567,281 +1,392
Dec19 190822 20440 20540 20385 20430 +30 24,905 25,143 -2
Mar20 190822 20360 20490 20320 20370 +50 378 2,960 -140
Total Volume and Open Interest 567,440 628,694 +1,348
Nikkei 225(JPX)
Sep19 190822 20620 20720 20560 20620 +50 32,664 260,290 -1,172
Dec19 190822 20440 20540 20390 20430 +30 556 47,297 -308
Mar20 190822 20430 20450 20370 20370 +50 2 12,969 +296
Total Volume and Open Interest 33,234 395,062 -1,293
Nikkei 225(CME) Yen
Sep19 190822 20700 20740 20530 20600 -85 31,824 54,664 +1,850
Dec19 190822 20425 20535 20375 20425 -85 402 4,154 +401
Mar20 190822 20500 20500 20500 20500 -80      
Total Volume and Open Interest 32,226 58,818 +2,251
Nikkei 225(CME) e-Mini Yen
Sep19 190822 20600 20600 20540 20600 -90 0 5 +0
Dec19 190822 20430 20430 20430 20430 -80      
Mar20 190822 20500 20500 20500 20500 -80      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190822 5422.0 5437.0 5374.0 5385.0 -47.0 63,439 288,467 -6,615
Oct19 190822 5406.5 5420.0 5371.0 5376.0 -47.0 30 19 +13
Nov19 190822 5371.0 5371.0 5371.0 5371.0 -47.0      
Dec19 190822 5379.0 5379.0 5357.0 5362.0 -47.0 0 54,696 +0
Total Volume and Open Interest 63,469 357,690 -6,602
Hang Seng Index(HKFE)
Aug19 190822 26238 26305 25903 25955 -276 185,701 108,790 -2,074
Sep19 190822 26197 26221 25829 25875 -285 1,918 19,086 +228
Total Volume and Open Interest 187,909 142,061 -1,795
DAX(EUREX)
Sep19 190822 11803.5 11847.5 11704.5 11726.5 -59.5 96,579 113,769 +485
Dec19 190822 11769.0 11805.5 11695.0 11707.0 -59.5 23 2,220 -5
Mar20 190822 11692.0 11692.0 11692.0 11692.0 -58.0 1 62 +1
Total Volume and Open Interest 96,603 116,051 +481
Mini-DAX(EUREX)
Sep19 190822 11798.0 11847.0 11705.0 11726.5 -59.5 39,145 25,601 +1,482
Dec19 190822 11761.0 11808.0 11707.0 11707.0 -59.5 48 347 -8
Mar20 190822 11739.0 11800.0 11680.0 11692.0 -58.0 4 10 +0
Total Volume and Open Interest 39,197 25,958 +1,474
DJ EuroSTOXX 50(EUREX)
Sep19 190822 3397 3403 3363 3366 -23 852,236 3,824,863 -14,420
Dec19 190822 3374 3385 3349 3349 -23 10,035 306,336 -28
Mar20 190822 3369 3369 3334 3334 -22 3 46,761 +1
Total Volume and Open Interest 862,774 4,211,458 -13,947
Swiss Market Index(EUREX)
Sep19 190822 9806 9855 9758 9790 -40 35,343 187,166 -1,069
Dec19 190822 9783 9799 9735 9764 -39 51 1,257 +42
Mar20 190822 9651 9651 9651 9651 -41 10 115 +10
Total Volume and Open Interest 35,404 188,538 -1,017
FT-SE 100(EURONEXT)
Sep19 190822 7191.00 7199.00 7096.00 7107.50 -80.00 109,197 799,809 +3,078
Dec19 190822 7126.00 7136.00 7067.50 7067.50 -80.00 27 6,371 +13
Mar20 190822 6998.00 6998.00 6998.00 6998.00 -80.00 0 1 +0
Total Volume and Open Interest 109,224 806,181 +3,091
SPI 200(SFE)
Sep19 190822 6446.0 6485.0 6446.0 6462.0 +23.0 43,522 398,544 -1,424
Dec19 190822 6449.0 6449.0 6439.0 6440.0 +22.0 198 8,132 +126
Mar20 190822 6370.0 6370.0 6370.0 6370.0 +22.0 0 111 +0
Total Volume and Open Interest 43,720 406,837 -1,298
FTSE MIB(ISE)
Sep19 190822 20770.00 21040.00 20750.00 20813.00 -10.00 22,936 109,281 -2,567
Dec19 190822 20670.00 20880.00 20650.00 20676.00 -7.00 38 914 +14
Mar20 190822 20564.00 20564.00 20564.00 20564.00 -7.00 0 28 +0
Total Volume and Open Interest 22,974 110,231 -2,553
KOSPI 200(KFE)
Sep19 190822 259.00 259.30 256.20 256.40 -2.00 193,025 357,423 +5,748
Dec19 190822 259.10 259.20 256.25 256.40 -2.10 1,623 61,832 +683
Mar20 190822 255.70 255.70 253.20 253.20 -2.10 15 5,039 +45
Total Volume and Open Interest 194,670 459,844 +7,185
GSCI(CME)
Sep19 190822 397.75 401.90 396.70 398.05 -2.00 18 13,044 +18
Oct19 190822 401.05 401.55 396.90 397.40 -1.95 10 10 +10
Nov19 190822 395.10 395.10 395.10 395.10 -1.95      
Total Volume and Open Interest 28 13,054 +28
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