Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 23, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190823 855.50 859.25 842.00 843.25 -12.75 10,768 64,445 -1,153
Nov19 190823 868.25 872.00 855.00 856.50 -12.25 70,584 344,514 -383
Jan20 190823 882.50 885.50 869.50 871.25 -11.25 13,078 88,188 +353
Mar20 190823 895.50 898.75 883.50 885.25 -10.25 13,700 71,608 +1,545
May20 190823 907.25 910.00 895.50 897.25 -9.75 5,240 27,545 +935
Jul20 190823 917.50 920.25 906.50 908.25 -9.00 3,149 28,647 +412
Aug20 190823 912.75 912.75 912.75 912.75 -8.50 17 2,203 +3
Sep20 190823 925.25 925.25 914.75 916.25 -7.00 3 1,034 +0
Nov20 190823 930.00 931.50 921.50 924.25 -5.00 1,612 16,083 +399
Jan21 190823 933.00 937.50 931.00 933.00 -4.25 13 267 +1
Mar21 190823 935.00 936.00 935.00 936.00 -3.00 84 173 +54
May21 190823 940.50 943.25 940.50 943.25 -2.75 16 41 +2
Jul21 190823 951.50 951.50 950.25 951.50 -2.75 20 50 -1
Aug21 190823 950.25 950.25 950.25 950.25 -2.50 0 24 +0
Total Volume and Open Interest 118,285 645,042 +2,166
Soybean Meal(CBOT)
Sep19 190823 293.60 295.20 289.40 289.90 -3.80 14,683 49,956 -3,044
Oct19 190823 295.50 297.10 291.30 291.80 -3.90 7,796 46,231 +1,806
Dec19 190823 299.10 300.80 295.00 295.40 -3.90 34,971 199,831 +96
Jan20 190823 300.50 302.00 296.60 296.90 -3.70 6,075 44,007 +428
Mar20 190823 302.70 304.90 299.60 300.00 -3.20 6,329 51,732 +118
May20 190823 306.60 308.00 303.00 303.40 -3.00 3,633 19,873 +1,086
Jul20 190823 310.20 311.60 307.00 307.20 -3.00 2,221 18,215 +647
Aug20 190823 312.00 313.00 308.90 309.00 -2.80 288 5,122 -4
Sep20 190823 313.50 314.50 310.40 310.50 -2.70 177 3,812 +22
Oct20 190823 314.30 315.10 311.20 311.30 -2.70 352 3,453 +119
Total Volume and Open Interest 77,024 449,103 +1,272
Soybean Oil(CBOT)
Sep19 190823 28.57 28.63 28.18 28.34 -0.20 19,471 39,689 -3,189
Oct19 190823 28.67 28.75 28.29 28.45 -0.20 12,451 36,726 +1,709
Dec19 190823 28.92 29.00 28.53 28.70 -0.20 52,114 223,654 +2,699
Jan20 190823 29.12 29.22 28.76 28.93 -0.19 7,407 62,360 +1,391
Mar20 190823 29.40 29.47 29.02 29.20 -0.19 5,128 65,589 +678
May20 190823 29.74 29.77 29.34 29.50 -0.18 1,979 24,126 +264
Jul20 190823 29.95 30.03 29.63 29.80 -0.16 3,412 17,391 +1,818
Aug20 190823 29.89 30.15 29.76 29.94 -0.14 47 2,375 -11
Sep20 190823 29.98 30.26 29.87 30.07 -0.11 56 2,397 +0
Oct20 190823 30.10 30.33 29.95 30.17 -0.09 56 1,826 -20
Total Volume and Open Interest 103,052 483,347 +5,125
Canola(WCE)
Nov19 190823 453.1 454.8 449.6 449.9 -3.2 10,410 112,604 -901
Jan20 190823 461.1 462.6 457.4 457.7 -3.4 2,187 36,359 +701
Mar20 190823 468.4 470.0 464.9 464.9 -3.2 313 6,208 +38
May20 190823 474.4 476.2 471.0 471.0 -2.8 109 2,501 -21
Jul20 190823 480.2 482.2 477.0 477.1 -2.3 124 2,585 +12
Total Volume and Open Interest 13,183 161,741 -138
Corn(CBOT)
Sep19 190823 362.75 363.00 357.50 359.75 -3.50 125,855 265,746 -28,837
Dec19 190823 371.00 371.50 365.50 367.75 -3.25 199,565 841,483 +13,379
Mar20 190823 383.00 383.75 377.75 380.00 -3.00 38,154 278,815 +7,657
May20 190823 390.75 391.00 386.00 388.50 -2.25 13,096 79,026 +1,015
Jul20 190823 397.25 397.50 393.00 395.25 -2.00 13,387 123,379 -226
Sep20 190823 400.25 401.00 397.00 399.00 -1.75 4,515 36,348 +1,552
Dec20 190823 405.75 406.25 402.75 404.25 -1.75 15,382 100,194 -1,197
Mar21 190823 415.25 415.75 412.75 414.25 -1.75 174 4,412 -31
May21 190823 419.75 419.75 419.00 419.75 -1.75 10 708 -2
Jul21 190823 422.75 423.50 422.75 423.50 -1.75 13 2,102 -5
Total Volume and Open Interest 410,433 1,737,243 -6,581
Wheat(CBOT)
Sep19 190823 466.75 475.75 461.25 475.25 +8.00 29,725 63,650 -4,021
Dec19 190823 471.25 478.50 465.75 477.75 +6.00 49,860 191,614 +4,862
Mar20 190823 477.50 484.25 471.50 483.50 +5.75 12,066 71,814 -24
May20 190823 481.00 487.50 475.50 486.75 +5.00 4,277 17,892 +932
Jul20 190823 485.00 491.25 479.50 490.50 +4.75 3,631 30,422 +678
Sep20 190823 493.50 498.50 487.50 498.25 +4.50 320 5,666 +75
Total Volume and Open Interest 100,094 389,947 +2,611
Wheat(KCBT)
Sep19 190823 393.25 395.50 387.75 391.50 -1.75 17,340 49,657 -4,018
Dec19 190823 404.00 406.50 399.25 404.75 +0.50 28,767 160,215 +4,683
Mar20 190823 417.75 421.50 413.75 420.00 +1.75 8,668 51,044 +1,602
May20 190823 428.75 432.00 424.50 431.00 +2.25 1,730 14,860 +199
Jul20 190823 438.25 442.00 434.00 440.75 +2.25 1,295 12,525 -214
Sep20 190823 453.75 454.25 447.75 453.25 +1.50 551 3,550 +242
Dec20 190823 472.50 472.50 466.00 471.00 +0.50 183 3,677 +101
Total Volume and Open Interest 58,538 295,702 +2,593
Wheat(MGE)
Sep19 190823 498.50 499.25 497.00 498.75 +0.25 5,945 15,919 -1,328
Dec19 190823 513.25 515.25 511.75 514.50 +1.00 6,085 37,225 +1,534
Mar20 190823 526.50 528.00 524.75 527.50 +1.25 901 10,104 +53
May20 190823 535.50 538.00 535.00 537.25 +1.25 382 3,993 +48
Jul20 190823 545.00 547.25 544.50 547.25 +1.50 587 3,405 +220
Sep20 190823 555.00 557.50 554.25 557.00 +1.25 303 2,371 +63
Total Volume and Open Interest 14,385 74,236 +735
Oats(CBOT)
Sep19 190823 265.00 265.00 261.25 264.75 -0.50 15 186 -5
Dec19 190823 268.00 268.00 264.50 267.00 +0.75 151 4,135 +24
Mar20 190823 270.25 271.25 268.75 271.25 +0.50 5 284 +0
May20 190823 271.00 271.00 271.00 271.00 +0.50 0 10 +0
Total Volume and Open Interest 171 4,617 +19
Rough Rice(CBOT)
Sep19 190823 10.87 11.00 10.87 10.98 +0.11 671 2,645 -255
Nov19 190823 11.18 11.32 11.18 11.28 +0.10 904 6,084 +455
Jan20 190823 11.43 11.49 11.41 11.49 +0.10 21 71 +6
Mar20 190823 11.67 11.67 11.67 11.67 +0.11 0 34 +0
Total Volume and Open Interest 1,596 8,835 +206
Live Cattle(CME)
Aug19 190823 105.050 105.135 104.000 104.635 -0.345 1,584 4,000 -754
Oct19 190823 100.950 100.950 98.635 99.400 -1.700 20,959 147,085 -1,015
Dec19 190823 106.100 106.100 103.535 104.300 -1.800 11,039 79,510 +1,109
Feb20 190823 111.250 111.250 108.900 109.730 -1.520 7,777 55,441 +589
Apr20 190823 113.200 113.385 111.230 111.900 -1.600 5,334 25,769 +776
Jun20 190823 106.100 106.250 104.200 104.800 -1.630 1,708 13,562 +116
Total Volume and Open Interest 49,168 330,776 +1,056
Feeder Cattle(CME)
Aug19 190823 138.550 138.735 136.650 137.350 -1.050 678 3,087 -41
Sep19 190823 136.435 136.435 131.935 133.250 -3.185 4,099 7,832 -737
Oct19 190823 135.250 135.450 130.985 132.535 -2.950 5,388 17,168 +385
Nov19 190823 135.075 135.075 130.800 132.300 -2.775 2,397 8,066 +422
Jan20 190823 132.850 132.950 128.800 130.435 -2.695 1,123 6,859 -14
Mar20 190823 132.285 132.285 128.750 130.235 -2.415 425 3,324 +111
Apr20 190823 132.130 132.550 129.985 131.325 -2.425 149 867 +49
Total Volume and Open Interest 14,273 47,414 +181
Lean Hogs(CME)
Oct19 190823 61.580 61.600 59.300 59.300 -3.000 15,685 97,081 -39
Dec19 190823 60.800 60.800 58.630 58.785 -2.765 8,849 61,171 +1,305
Feb20 190823 67.785 67.785 66.050 66.350 -2.230 6,117 45,998 +491
Apr20 190823 73.250 73.480 71.950 72.200 -1.850 2,225 32,411 +269
May20 190823 79.500 79.635 78.500 78.500 -2.150 1 649 +0
Jun20 190823 83.300 83.550 82.100 82.700 -1.300 989 15,381 +142
Jul20 190823 83.600 84.000 82.550 83.330 -1.205 233 4,088 +55
Aug20 190823 82.500 83.230 81.980 82.730 -1.055 187 2,168 +51
Total Volume and Open Interest 34,530 262,410 +2,386
Class III Milk(CME)
Aug19 190823 17.60 17.60 17.57 17.59 +0.02 80 2,858 -9
Sep19 190823 17.27 17.31 17.14 17.22 -0.01 567 3,468 -69
Oct19 190823 17.44 17.46 17.33 17.40 -0.06 378 2,855 -4
Nov19 190823 17.26 17.28 17.14 17.21 -0.05 110 2,378 +6
Dec19 190823 16.86 16.90 16.77 16.83 -0.07 56 2,167 +7
Jan20 190823 16.38 16.43 16.36 16.43 unch 50 1,005 +27
Feb20 190823 16.26 16.28 16.22 16.28 unch 40 824 +19
Mar20 190823 16.28 16.33 16.28 16.31 -0.02 12 832 -5
Apr20 190823 16.40 16.42 16.38 16.39 -0.04 17 575 +0
May20 190823 16.49 16.51 16.49 16.49 -0.02 44 628 +24
Jun20 190823 16.69 16.69 16.65 16.66 -0.01 14 642 +1
Jul20 190823 16.87 16.87 16.85 16.85 -0.02 4 270 +0
Aug20 190823 16.95 16.99 16.94 16.95 unch 0 198 +0
Total Volume and Open Interest 1,372 19,411 -3
Cocoa(ICE)
Sep19 190823 2238 2238 2208 2208 +8 29 10 -1,475
Dec19 190823 2223 2257 2219 2238 +8 24,116 107,408 +292
Mar20 190823 2236 2268 2232 2251 +10 13,851 62,844 +808
May20 190823 2245 2275 2240 2260 +11 5,320 33,295 +858
Jul20 190823 2250 2280 2248 2265 +10 2,449 15,633 +584
Sep20 190823 2250 2279 2246 2264 +9 878 11,489 +302
Dec20 190823 2232 2262 2230 2248 +8 702 21,505 -121
Total Volume and Open Interest 47,498 261,814 +1,288
Coffee "C"(ICE)
Sep19 190823 92.85 92.85 92.00 92.60 -0.90 16,534 541 -10,960
Dec19 190823 96.90 97.40 95.05 96.05 -1.25 31,462 129,492 +3,364
Mar20 190823 100.50 101.00 98.75 99.65 -1.25 5,939 58,686 +712
May20 190823 103.20 103.30 101.10 102.05 -1.20 2,190 28,010 +584
Jul20 190823 105.60 105.60 103.40 104.30 -1.20 1,338 14,061 +465
Sep20 190823 106.95 107.30 105.40 106.35 -1.15 1,102 8,617 +40
Total Volume and Open Interest 59,068 257,920 -5,817
Orange Juice(ICE)
Sep19 190823 96.00 97.45 95.50 96.05 -0.90 1,171 5,040 -993
Nov19 190823 98.35 99.65 97.70 98.30 -0.90 1,523 11,832 +821
Jan20 190823 100.45 100.80 100.30 100.35 -1.50 185 1,209 +72
Mar20 190823 103.10 103.35 102.70 102.70 -1.80 108 640 +84
May20 190823 105.50 105.50 105.50 105.50 -1.95 6 476 +2
Jul20 190823 108.30 108.30 108.30 108.30 -2.15 6 281 +6
Total Volume and Open Interest 2,999 19,782 -8
Sugar #11(ICE)
Oct19 190823 11.61 11.65 11.44 11.47 -0.11 33,865 523,447 +2,180
Mar20 190823 12.69 12.70 12.51 12.52 -0.13 22,150 292,021 +5,261
May20 190823 12.81 12.82 12.63 12.64 -0.13 6,801 96,818 +2,127
Jul20 190823 12.90 12.94 12.74 12.75 -0.14 3,001 60,662 +243
Oct20 190823 13.14 13.15 12.93 12.95 -0.15 2,133 45,597 +426
Mar21 190823 13.68 13.69 13.46 13.49 -0.15 954 27,338 +381
May21 190823 13.65 13.65 13.50 13.52 -0.15 17 4,389 +1
Jul21 190823 13.66 13.66 13.50 13.52 -0.17 1 3,840 +0
Total Volume and Open Interest 68,923 1,056,206 +10,619
London Cocoa(LCE)
Sep19 190823 1652 1659 1644 1647 -2 2,337 44,879 -195
Dec19 190823 1723 1732 1715 1717 -6 13,472 80,314 -623
Mar20 190823 1731 1743 1723 1728 -2 11,674 63,203 +1,407
May20 190823 1730 1743 1722 1728 -1 7,206 34,329 +537
Jul20 190823 1728 1744 1725 1731 unch 2,719 27,468 +438
Sep20 190823 1722 1735 1718 1724 unch 2,429 26,256 +1,065
Dec20 190823 1705 1715 1701 1706 unch 1,350 23,741 +635
Total Volume and Open Interest 42,128 310,610 +3,502
London Sugar(LCE)
Oct19 190823 312.70 313.40 309.60 310.40 -1.70 4,699 45,788 -258
Dec19 190823 322.70 323.10 319.20 320.00 -2.10 2,979 35,777 +277
Mar20 190823 333.20 333.40 329.00 329.70 -2.70 1,413 21,236 +348
May20 190823 340.20 340.80 336.70 337.50 -2.90 363 6,263 +118
Aug20 190823 347.90 347.90 344.70 345.60 -3.00 126 3,251 +44
Total Volume and Open Interest 9,585 114,072 +534
Cotton(ICE)
Oct19 190823 58.43 58.74 57.97 57.97 -0.90 34 274 -11
Dec19 190823 58.92 59.55 58.06 58.21 -0.73 13,523 136,888 +1,468
Mar20 190823 59.85 60.40 59.05 59.15 -0.71 4,310 46,511 +855
May20 190823 60.70 61.23 60.12 60.21 -0.55 844 8,559 -21
Jul20 190823 61.99 62.17 61.30 61.39 -0.41 388 7,527 -6
Oct20 190823 62.09 62.09 62.09 62.09 -0.38      
Total Volume and Open Interest 19,344 215,953 +2,308
Lumber(CME)
Sep19 190823 359.3 366.3 358.2 359.9 +0.6 520 1,421 -111
Nov19 190823 354.6 361.5 353.3 355.2 -0.1 355 904 -40
Jan20 190823 363.7 363.7 361.0 363.7 +2.6 43 70 +9
Mar20 190823 372.3 372.3 372.3 372.3 +2.6 0 3 +0
Total Volume and Open Interest 918 2,399 -142
Crude Oil(NYM)
Oct19 190823 55.35 55.60 53.24 54.17 -1.18 704,035 369,434 -19,976
Nov19 190823 55.16 55.41 53.12 54.02 -1.14 163,402 194,501 -8,891
Dec19 190823 54.90 55.12 52.86 53.74 -1.13 133,277 266,365 +94
Jan20 190823 54.56 54.67 52.56 53.41 -1.11 63,729 145,260 +6,803
Feb20 190823 54.21 54.37 52.23 53.09 -1.09 37,350 67,246 +4,129
Mar20 190823 53.82 53.99 52.03 52.82 -1.05 39,219 94,327 +4,288
Apr20 190823 53.52 53.52 51.82 52.58 -1.02 10,229 40,612 +650
May20 190823 53.25 53.35 51.55 52.34 -1.00 5,939 41,940 +333
Jun20 190823 53.10 53.25 51.36 52.13 -0.98 28,363 165,794 +635
Jul20 190823 51.64 51.93 51.49 51.93 -0.94 4,129 41,276 -671
Aug20 190823 51.35 51.82 51.19 51.75 -0.91 2,388 26,876 +142
Sep20 190823 51.58 51.58 51.35 51.58 -0.88 6,154 51,302 -692
Oct20 190823 51.44 51.44 51.23 51.44 -0.84 840 32,039 +187
Nov20 190823 51.31 51.31 51.12 51.31 -0.82 688 23,801 -61
Dec20 190823 52.08 52.12 50.55 51.21 -0.79 33,450 159,962 -2,090
Jan21 190823 51.07 51.07 50.99 51.07 -0.77 666 23,291 -160
Total Volume and Open Interest 1,247,910 1,981,369 -16,380
e-miNY Crude Oil(NYM)
Oct19 190823 55.375 55.600 53.250 54.175 -1.175 20,794 1,676 +203
Nov19 190823 55.250 55.400 53.125 54.025 -1.125 371 660 +19
Dec19 190823 54.850 55.075 52.900 53.750 -1.125 98 408 +20
Jan20 190823 54.425 54.425 52.900 53.400 -1.125 22 123 +8
Feb20 190823 52.850 54.225 52.600 53.100 -1.075 0 83 +0
Mar20 190823 52.825 52.825 52.400 52.825 -1.050 0 78 +0
Apr20 190823 52.975 52.975 51.725 52.575 -1.025 0 132 +0
May20 190823 52.350 52.350 52.350 52.350 -1.000 0 138 +0
Jun20 190823 52.100 52.450 51.300 52.125 -0.975 1 18 -1
Jul20 190823 51.925 51.925 51.925 51.925 -0.950 0 5 +0
Total Volume and Open Interest 21,286 3,396 +249
NY Harbor ULSD(NYM)
Sep19 190823 183.81 184.57 179.74 181.56 -2.57 25,369 63,865 -7,996
Oct19 190823 184.80 185.28 180.45 182.35 -2.49 52,978 111,517 +4,161
Nov19 190823 185.07 185.67 180.87 182.74 -2.50 17,592 52,533 +1,082
Dec19 190823 185.28 185.88 181.12 182.94 -2.49 18,208 60,529 -32
Jan20 190823 185.53 185.97 181.23 183.10 -2.41 8,083 43,480 +266
Feb20 190823 185.00 185.42 180.96 182.61 -2.35 2,492 20,365 +46
Mar20 190823 183.53 184.27 179.86 181.54 -2.28 3,412 23,038 -302
Apr20 190823 181.12 182.32 178.48 180.10 -2.20 962 9,895 +65
May20 190823 177.98 180.78 177.57 179.20 -2.19 1,171 5,102 +333
Jun20 190823 180.01 181.20 177.01 178.66 -2.20 2,705 22,235 +369
Jul20 190823 177.88 179.80 177.88 178.84 -2.18 509 3,232 +311
Aug20 190823 178.18 179.11 178.18 179.11 -2.15 181 2,941 +29
Sep20 190823 179.42 179.42 178.68 179.42 -2.09 258 2,337 -32
Oct20 190823 179.00 179.66 179.00 179.66 -2.06 233 2,521 +7
Total Volume and Open Interest 135,134 445,148 -1,656
RBOB Gasoline(NYM)
Sep19 190823 166.83 167.08 162.15 164.28 -2.47 37,277 53,560 -7,688
Oct19 190823 154.40 155.00 150.21 152.70 -1.92 66,153 131,714 +612
Nov19 190823 151.60 151.93 147.26 149.68 -1.81 23,971 63,393 +1,675
Dec19 190823 149.17 149.61 144.98 147.26 -1.87 13,171 53,539 +920
Jan20 190823 148.60 148.76 144.26 146.40 -1.88 4,748 36,857 +210
Feb20 190823 146.97 148.70 145.10 146.78 -1.84 2,602 11,831 +176
Mar20 190823 149.84 150.26 146.71 148.34 -1.82 1,707 16,613 +455
Apr20 190823 167.43 167.43 164.41 165.85 -1.83 305 6,917 +21
May20 190823 165.60 167.78 165.13 166.54 -1.75 255 3,639 +3
Jun20 190823 167.59 168.26 164.23 165.96 -1.69 1,485 9,551 +58
Total Volume and Open Interest 154,092 400,238 -3,380
e-miNY RBOB Gasoline(NYM)
Sep19 190823 165.70 165.70 164.28 164.28 -2.47 1 1 -1
Oct19 190823 152.70 152.70 152.70 152.70 -1.92 0 1 +0
Nov19 190823 149.68 149.68 149.68 149.68 -1.81      
Dec19 190823 147.26 147.26 147.26 147.26 -1.87      
Total Volume and Open Interest 1 2 -1
Natural Gas(NYM)
Sep19 190823 2.150 2.167 2.120 2.152 -0.007 193,526 71,744 -57,824
Oct19 190823 2.154 2.170 2.126 2.156 -0.007 174,131 408,681 +24,873
Nov19 190823 2.212 2.226 2.185 2.212 -0.010 37,070 183,554 +2,936
Dec19 190823 2.398 2.409 2.371 2.395 -0.011 19,537 140,168 +724
Jan20 190823 2.512 2.520 2.484 2.508 -0.010 21,759 124,807 +518
Feb20 190823 2.487 2.494 2.459 2.484 -0.009 9,253 52,388 +1,335
Mar20 190823 2.419 2.425 2.392 2.414 -0.010 11,227 88,928 +550
Apr20 190823 2.250 2.255 2.229 2.245 -0.005 8,009 54,943 +827
May20 190823 2.231 2.247 2.219 2.235 -0.004 1,751 33,834 +218
Jun20 190823 2.278 2.284 2.262 2.275 -0.003 370 12,246 +24
Jul20 190823 2.317 2.325 2.305 2.318 -0.002 721 15,754 +91
Aug20 190823 2.325 2.334 2.315 2.327 -0.002 679 18,886 -28
Sep20 190823 2.299 2.317 2.298 2.309 -0.002 359 13,616 +111
Oct20 190823 2.334 2.340 2.321 2.334 -0.001 1,480 29,925 +231
Nov20 190823 2.393 2.401 2.386 2.395 -0.002 169 12,457 -7
Dec20 190823 2.554 2.565 2.551 2.558 -0.002 222 11,373 -5
Total Volume and Open Interest 481,365 1,325,292 -25,195
Brent Crude Oil(ICE)
Oct19 190823 60.11 60.29 58.30 59.34 -0.58 269,681 252,877 -13,667
Nov19 190823 59.70 59.85 57.89 58.80 -0.70 180,707 391,900 +8,368
Dec19 190823 59.19 59.27 57.35 58.16 -0.79 151,623 364,075 +2,640
Jan20 190823 58.58 58.82 56.93 57.73 -0.80 60,192 145,012 +2,819
Feb20 190823 58.37 58.58 56.67 57.47 -0.81 41,132 118,473 +2,167
Mar20 190823 58.14 58.40 56.52 57.31 -0.81 37,190 108,548 +6,052
Apr20 190823 58.07 58.27 56.40 57.18 -0.81 11,592 47,653 +735
May20 190823 57.89 58.09 56.30 57.06 -0.79 6,786 45,251 +242
Jun20 190823 57.75 57.99 56.21 56.94 -0.78 33,565 170,834 +327
Jul20 190823 56.82 56.82 56.82 56.82 -0.76 3,336 69,566 +526
Aug20 190823 56.72 56.72 56.72 56.72 -0.74 3,631 42,380 -1,361
Sep20 190823 56.60 56.60 56.60 56.60 -0.73 6,263 45,878 -445
Oct20 190823 56.49 56.49 56.49 56.49 -0.71 2,911 23,717 -97
Nov20 190823 56.36 56.36 56.36 56.36 -0.70 1,498 23,425 +148
Total Volume and Open Interest 854,546 2,360,529 +9,854
Gas Oil(ICE)
Sep19 190823 565.00 566.25 552.00 556.00 -9.00 86,733 133,924 -7,655
Oct19 190823 567.00 568.75 554.25 558.50 -9.25 112,216 211,440 +3,571
Nov19 190823 566.25 567.00 553.00 556.75 -9.25 69,200 124,704 +17,436
Dec19 190823 561.75 563.75 549.75 553.75 -9.00 71,682 153,229 +1,351
Jan20 190823 561.50 561.50 548.25 552.00 -8.75 24,066 67,259 -3,677
Feb20 190823 558.25 560.00 546.25 550.25 -8.75 10,343 44,593 +390
Mar20 190823 556.25 558.00 544.75 548.25 -8.75 7,377 40,139 +1,206
Apr20 190823 552.75 553.25 542.50 546.25 -8.50 1,090 22,830 +93
May20 190823 550.75 550.75 541.25 544.50 -8.50 582 25,393 +70
Jun20 190823 550.00 551.25 539.25 542.50 -8.50 5,015 65,751 -179
Total Volume and Open Interest 397,920 1,052,773 +12,539
Ethanol(CBOT)
Sep19 190823 1.310 1.320 1.310 1.317 -0.021 246 198 -12
Oct19 190823 1.316 1.330 1.316 1.320 -0.019 164 401 +103
Nov19 190823 1.325 1.325 1.325 1.325 -0.019 20 45 -2
Dec19 190823 1.344 1.344 1.344 1.344 -0.019 0 20 +0
Jan20 190823 1.344 1.344 1.344 1.344 -0.019      
Feb20 190823 1.344 1.344 1.344 1.344 -0.019      
Mar20 190823 1.344 1.344 1.344 1.344 -0.019      
Apr20 190823 1.388 1.388 1.388 1.388 -0.019      
Total Volume and Open Interest 430 664 +89
WTI Crude Oil(ICE)
Oct19 190823 55.53 55.59 53.25 54.17 -1.18 60,601 89,573 -4,282
Nov19 190823 55.14 55.40 53.13 54.02 -1.14 53,933 55,999 -159
Dec19 190823 54.97 55.11 52.87 53.74 -1.13 59,815 118,710 -2,635
Jan20 190823 54.55 54.67 52.59 53.41 -1.11 18,629 33,509 +642
Feb20 190823 54.26 54.26 52.30 53.09 -1.09 8,872 17,466 +2,161
Mar20 190823 53.84 53.85 52.04 52.82 -1.05 6,564 21,412 +238
Apr20 190823 53.66 53.66 51.81 52.58 -1.02 1,058 8,472 -105
May20 190823 53.05 53.05 51.64 52.34 -1.00 714 8,740 -130
Jun20 190823 52.93 52.93 51.38 52.13 -0.98 9,681 61,986 -158
Jul20 190823 51.93 51.93 51.93 51.93 -0.94 351 7,715 +19
Aug20 190823 51.75 51.75 51.75 51.75 -0.91 153 6,946 -21
Sep20 190823 51.58 51.58 51.58 51.58 -0.88 234 11,484 +4
Oct20 190823 51.44 51.44 51.44 51.44 -0.84 10 6,015 -1
Nov20 190823 51.31 51.31 51.31 51.31 -0.82 19 5,186 -18
Dec20 190823 51.02 51.21 50.55 51.21 -0.79 6,972 72,895 -109
Jan21 190823 51.07 51.07 51.07 51.07 -0.77 0 2,953 +0
Total Volume and Open Interest 229,280 611,657 -4,586
US Dollar Index(ICE)
Sep19 190823 98.095 98.455 97.455 97.530 -0.535 8,810 54,452 +379
Dec19 190823 97.690 97.950 97.060 97.110 -0.540 660 1,709 +86
Mar20 190823 97.395 97.395 96.675 96.675 -0.540 0 216 +0
Total Volume and Open Interest 9,470 56,554 +465
Australian Dollar(CME)
Sep19 190823 67.64 67.83 67.41 67.58 -0.05 46,987 168,225 +1,259
Dec19 190823 67.79 67.98 67.58 67.74 -0.05 323 1,857 +49
Mar20 190823 67.85 68.08 67.78 67.86 -0.07 0 76 +0
Total Volume and Open Interest 47,312 170,482 +1,307
British Pound(CME)
Sep19 190823 122.67 123.07 122.06 122.98 +0.29 80,236 265,975 -1,112
Dec19 190823 123.06 123.44 122.48 123.38 +0.28 372 4,869 +96
Mar20 190823 123.20 123.77 122.97 123.77 +0.27 0 370 +0
Total Volume and Open Interest 81,287 273,073 -408
Canadian Dollar(CME)
Sep19 190823 75.22 75.35 75.00 75.25 +0.03 62,329 142,756 -2,522
Dec19 190823 75.30 75.42 75.08 75.33 +0.03 151 7,634 +23
Mar20 190823 75.24 75.42 75.20 75.38 +0.03 26 1,212 -7
Jun20 190823 75.48 75.48 75.38 75.38 +0.02 0 314 +0
Total Volume and Open Interest 62,578 152,879 -2,498
Japanese Yen(CME)
Sep19 190823 94.11 95.16 93.84 95.12 +0.99 75,202 147,854 -3,098
Dec19 190823 94.60 95.73 94.42 95.69 +0.98 314 1,074 +52
Mar20 190823 95.89 96.31 95.13 96.31 +0.98 0 207 +0
Total Volume and Open Interest 76,089 151,891 -2,771
Swiss Franc(CME)
Sep19 190823 101.87 102.92 101.44 102.84 +0.96 14,153 54,747 +44
Dec19 190823 102.71 103.72 102.26 103.65 +0.96 82 224 +27
Mar20 190823 104.49 104.49 103.12 104.49 +0.96 0 30 +0
Total Volume and Open Interest 14,235 55,012 +71
EuroFX(CME)
Sep19 190823 110.98 111.73 110.70 111.65 +0.60 107,256 522,957 +557
Dec19 190823 111.76 112.46 111.46 112.39 +0.60 1,065 8,882 -5
Mar20 190823 112.55 113.13 112.27 113.13 +0.59 35 7,876 +4
Total Volume and Open Interest 108,592 543,399 +593
Mexican Peso(CME)
Sep19 190823 502.25 504.13 499.38 500.75 -2.38 41,344 193,776 -2,612
Oct19 190823 498.75 501.25 497.75 498.75 -2.25      
Total Volume and Open Interest 41,404 194,928 -2,597
Brazilian Real(CME)
Sep19 190823 245.20 246.70 240.80 242.75 -2.90 4,043 40,721 +442
Oct19 190823 244.90 246.10 241.50 242.30 -2.80 97 653 +27
Nov19 190823 242.00 245.50 241.10 241.80 -2.85 0 12 +0
Dec19 190823 241.35 241.35 241.35 241.35 -2.75 0 14 +0
Total Volume and Open Interest 4,140 41,400 +469
30-Year T-Bonds(CBOT)
Sep19 190823 163~300 165~310 162~300 165~170 +1~140 326,115 937,110 -8,399
Dec19 190823 163~070 165~050 162~060 164~240 +1~140 60,337 112,745 +39,039
Mar20 190823 163~240 163~240 163~240 163~240 +1~140      
Total Volume and Open Interest 386,452 1,049,855 +30,640
10-Year T-Notes(CBOT)
Sep19 190823 130~080 131~050 129~280 130~305 +0~210 1,479,712 3,709,038 -62,304
Dec19 190823 130~285 131~260 130~160 131~195 +0~215 275,123 360,267 +82,721
Mar20 190823 131~190 131~195 131~190 131~195 +0~215      
Total Volume and Open Interest 1,754,835 4,069,305 +20,417
5-Year T-Notes(CBOT)
Sep19 190823 119~006 119~182 118~264 119~144 +0~122 1,055,166 3,937,303 -182,015
Dec19 190823 119~140 120~006 119~076 119~286 +0~130 284,444 680,921 +122,464
Mar20 190823 119~246 119~246 119~246 119~246 +0~130      
Total Volume and Open Interest 1,339,610 4,618,224 -59,551
2 Year T-Notes(CBOT)
Sep19 190823 107~203 107~272 107~186 107~256 +0~045 631,483 3,248,954 -121,230
Dec19 190823 107~283 108~035 107~262 108~021 +0~050 229,683 680,740 +125,024
Mar20 190823 108~051 108~051 108~051 108~051 +0~050      
Total Volume and Open Interest 861,166 3,929,694 +3,794
Eurodollars(CME)
Sep19 190823 97.925 97.995 97.918 97.980 +0.045 270,557 1,356,573 -7,605
Dec19 190823 98.125 98.225 98.100 98.220 +0.085 356,604 1,893,506 +20,769
Mar20 190823 98.385 98.505 98.350 98.490 +0.095 249,697 1,315,915 +5,258
Jun20 190823 98.500 98.635 98.465 98.615 +0.100 188,798 1,182,928 +3,400
Sep20 190823 98.595 98.730 98.555 98.705 +0.100 159,117 1,158,388 -23,795
Dec20 190823 98.610 98.755 98.570 98.725 +0.100 198,285 1,139,035 -3,261
Mar21 190823 98.690 98.830 98.640 98.800 +0.100 122,816 777,849 +7,664
Jun21 190823 98.695 98.840 98.655 98.810 +0.100 139,756 829,167 +6,747
Sep21 190823 98.695 98.835 98.655 98.805 +0.095 87,345 564,823 +1,795
Dec21 190823 98.680 98.810 98.635 98.780 +0.090 97,114 592,783 +5,872
Mar22 190823 98.675 98.805 98.630 98.775 +0.085 84,177 443,987 -650
Jun22 190823 98.655 98.785 98.615 98.760 +0.090 58,543 328,993 -1,655
Sep22 190823 98.640 98.770 98.600 98.745 +0.090 76,501 343,088 -8,058
Dec22 190823 98.620 98.750 98.575 98.720 +0.085 48,335 225,520 +5,966
Mar23 190823 98.615 98.740 98.570 98.715 +0.090 89,267 269,056 +22,576
Jun23 190823 98.600 98.725 98.555 98.700 +0.090 34,824 123,661 +820
Sep23 190823 98.580 98.710 98.540 98.685 +0.090 33,037 100,727 -2,824
Dec23 190823 98.565 98.690 98.515 98.660 +0.090 31,426 59,421 +5,844
Total Volume and Open Interest 2,459,957 13,060,796 +83,168
Ultra T-Bond(CBOT)
Sep19 190823 191~23 195~14 189~30 194~26 +2~27 216,709 1,036,645 -61,660
Dec19 190823 192~25 196~14 190~29 195~25 +2~27 104,890 170,228 +54,657
Mar20 190823 195~25 195~25 195~25 195~25 +2~27      
Total Volume and Open Interest 321,599 1,206,873 -7,003
Ultra 10-Yr T-Note(CBOT)
Sep19 190823 142~180 143~280 141~315 143~200 +0~310 301,351 740,889 -38,484
Dec19 190823 143~055 144~165 142~190 144~080 +0~310 70,308 67,048 +46,909
Mar20 190823 144~080 144~080 144~080 144~080 +0~310      
Total Volume and Open Interest 371,659 807,937 +8,425
30 Day Federal Funds(CBOT)
Aug19 190823 97.870 97.875 97.870 97.872 unch 17,912 429,336 +2,631
Sep19 190823 97.975 98.000 97.965 97.990 +0.020 27,130 198,166 +4,853
Oct19 190823 98.140 98.195 98.130 98.185 +0.045 88,821 326,946 +11,912
Nov19 190823 98.275 98.350 98.265 98.340 +0.055 83,487 262,442 +8,806
Dec19 190823 98.375 98.455 98.355 98.445 +0.065 26,323 124,548 +6,989
Jan20 190823 98.445 98.535 98.420 98.520 +0.070 52,034 224,596 +7,319
Total Volume and Open Interest 366,875 1,974,128 +48,921
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 190823 220.20 222.80 218.34 221.26 +1.04 70,895 258,240 -198
Dec19 190823 218.50 221.00 216.80 219.62 +1.04 224 19,652 +188
Mar20 190823 218.26 218.26 218.26 218.26 +1.04      
Total Volume and Open Interest 71,119 277,892 -10
Euro-Bund(EUREX)
Sep19 190823 178.01 178.83 177.48 178.54 +0.50 545,223 1,666,393 -41,206
Dec19 190823 175.15 176.00 174.68 175.71 +0.50 2,912 95,052 +1,438
Mar20 190823 176.80 177.77 176.80 177.54 +0.25 0 26 +0
Total Volume and Open Interest 548,135 1,761,471 -39,768
Euro-Bobl(EUREX)
Sep19 190823 135.82 136.08 135.68 136.02 +0.20 318,257 1,249,989 -26,708
Dec19 190823 136.16 136.46 136.06 136.42 +0.21 6,883 26,793 +3,584
Mar20 190823 136.53 136.53 136.53 136.53 +0.20 0 3 +0
Total Volume and Open Interest 325,140 1,276,785 -23,124
Euro-Schatz(EUREX)
Sep19 190823 112.46 112.56 112.45 112.54 +0.06 210,483 1,666,145 -12,026
Dec19 190823 112.54 112.64 112.54 112.64 +0.07 22,638 35,048 +16,015
Mar20 190823 112.49 112.49 112.49 112.49 +0.06      
Total Volume and Open Interest 233,121 1,701,193 +3,989
3-Mth Euribor(EUREX)
Sep19 190823 100.465 100.465 100.465 100.465 +0.005 0 2,112 -258
Dec19 190823 100.540 100.540 100.540 100.540 +0.010 0 1,835 +0
Mar20 190823 100.590 100.590 100.590 100.590 +0.025 0 759 +0
Total Volume and Open Interest 0 7,955 -258
Long Gilt(LIFFE)
Sep19 190823 133~25 134~16 133~12 134~07 +0~06 160,186 675,796 -7,490
Dec19 190823 132~26 133~17 132~14 133~08 +0~06 6,700 4,924 +3,303
Total Volume and Open Interest 166,886 680,720 -4,187
3-Mth Short Sterling(LIFFE)
Sep19 190823 99.23 99.25 99.23 99.24 +0.00 26,194 573,462 +2,218
Dec19 190823 99.28 99.31 99.27 99.30 +0.02 48,302 798,595 +5,196
Mar20 190823 99.34 99.39 99.33 99.36 +0.02 39,922 567,919 +1,055
Jun20 190823 99.36 99.43 99.35 99.40 +0.03 40,794 580,787 +4,024
Sep20 190823 99.38 99.46 99.36 99.42 +0.03 42,513 535,170 +5,093
Dec20 190823 99.36 99.43 99.34 99.39 +0.02 44,590 423,640 +3,908
Total Volume and Open Interest 530,801 4,542,331 +18,651
3-Mth Euribor(LIFFE)
Sep19 190823 100.455 100.470 100.450 100.465 +0.010 50,949 469,259 +6,419
Dec19 190823 100.525 100.545 100.520 100.545 +0.020 68,934 583,160 -358
Mar20 190823 100.565 100.595 100.555 100.590 +0.025 61,875 394,651 -5,158
Total Volume and Open Interest 666,716 4,136,419 -14,412
3-Mth Aus T-Bills(SFE)
Sep19 190823 98.94 98.95 98.93 98.95 unch 6,203 150,825 -3,246
Dec19 190823 99.13 99.13 99.11 99.12 -0.02 18,023 340,220 +4,370
Mar20 190823 99.26 99.26 99.23 99.25 -0.02 15,031 267,256 -79
Jun20 190823 99.32 99.32 99.29 99.30 -0.03 11,912 253,877 -570
Sep20 190823 99.35 99.35 99.32 99.33 -0.03 11,023 192,611 +2,604
Dec20 190823 99.34 99.34 99.30 99.31 -0.04 7,513 125,688 -227
Mar21 190823 99.33 99.33 99.30 99.31 -0.03 3,962 75,577 -1,288
Jun21 190823 99.31 99.31 99.29 99.29 -0.04 2,114 40,275 -880
Sep21 190823 99.29 99.29 99.27 99.27 -0.03 67 2,978 +1
Dec21 190823 99.24 99.24 99.24 99.24 -0.04 1 3,145 +1
Total Volume and Open Interest 75,874 1,454,273 +663
10-Year Aus T-Bonds(SFE)
Sep19 190823 99.08 99.09 99.02 99.02 -0.07 151,475 1,344,736 -6,525
Dec19 190823 99.06 99.06 99.03 99.03 -0.06 50 745 +42
Total Volume and Open Interest 151,525 1,345,481 -6,483
3-Year Aus T-Bonds(SFE)
Sep19 190823 99.33 99.33 99.29 99.29 -0.04 164,231 1,365,437 -17,248
Dec19 190823 99.34 99.34 99.34 99.34 -0.03 11 254 +4
Total Volume and Open Interest 164,242 1,365,691 -17,244
Gold(CMX)
Aug19 190823 1493.5 1527.6 1493.3 1526.6 +29.3 350 929 +35
Oct19 190823 1502.3 1534.0 1496.9 1531.4 +29.1 5,338 47,376 +354
Dec19 190823 1508.8 1540.3 1503.0 1537.6 +29.1 245,896 441,469 -1,988
Feb20 190823 1513.7 1545.3 1509.0 1543.5 +29.2 779 45,852 +108
Apr20 190823 1517.8 1550.0 1514.0 1548.4 +29.1 3,268 26,561 +844
Jun20 190823 1518.0 1554.0 1518.0 1552.5 +29.1 1,451 21,232 +368
Aug20 190823 1523.5 1557.1 1522.8 1556.4 +29.0 1,311 3,283 +557
Oct20 190823 1560.0 1560.0 1560.0 1560.0 +29.0 176 364 -24
Dec20 190823 1539.0 1563.5 1537.3 1563.5 +29.1 556 3,493 +399
Feb21 190823 1567.2 1567.2 1567.2 1567.2 +29.1 0 27 +0
Apr21 190823 1570.2 1570.2 1570.2 1570.2 +29.1      
Jun21 190823 1573.0 1573.0 1573.0 1573.0 +29.1 0 721 +0
Total Volume and Open Interest 261,228 595,486 +679
Silver(CMX)
Sep19 190823 1703.0 1746.5 1696.0 1741.3 +37.3 70,323 84,868 -11,171
Dec19 190823 1718.0 1760.5 1710.5 1755.4 +37.6 27,091 112,917 +7,076
Mar20 190823 1727.5 1771.0 1722.0 1766.8 +37.7 586 25,062 +27
May20 190823 1738.5 1776.5 1728.0 1772.2 +37.3 196 4,693 -24
Jul20 190823 1749.0 1780.0 1749.0 1776.9 +37.2 292 4,783 +150
Sep20 190823 1783.1 1783.1 1783.1 1783.1 +37.2 282 581 +200
Dec20 190823 1792.5 1792.5 1788.0 1791.4 +37.2 123 1,124 +87
Total Volume and Open Interest 98,975 234,447 -3,639
Platinum(NYMEX)
Oct19 190823 860.0 872.3 852.5 855.3 -6.6 14,938 71,801 +119
Jan20 190823 866.5 876.9 858.2 860.3 -6.3 570 4,796 -36
Apr20 190823 870.0 873.0 865.0 865.0 -6.3 6 881 -1
Jul20 190823 882.2 882.3 866.0 866.0 -7.4 143 81 +52
Total Volume and Open Interest 15,663 77,603 +135
Palladium(NYMEX)
Sep19 190823 1481.10 1485.30 1448.00 1454.30 -30.90 4,705 12,393 -1,425
Dec19 190823 1482.30 1486.50 1452.20 1456.80 -30.80 1,946 9,884 +1,294
Mar20 190823 1480.10 1480.10 1454.40 1454.40 -30.90 99 537 +47
Total Volume and Open Interest 6,750 22,817 -85
Copper(CMX)
Sep19 190823 255.85 257.55 252.35 253.00 -2.75 62,213 84,682 -16,226
Dec19 190823 256.70 258.35 253.20 253.75 -2.80 41,952 133,266 +9,240
Mar20 190823 257.65 259.20 254.15 254.70 -2.95 6,086 30,424 +334
May20 190823 258.35 260.05 255.15 255.50 -2.95 613 11,129 +125
Jul20 190823 257.80 259.30 256.15 256.30 -3.00 597 3,251 +444
Total Volume and Open Interest 113,002 275,853 -5,999
E-mini DJIA Index(CBOT)
Sep19 190823 26225 26347 25492 25670 -555 139,879 84,859 +3,626
Dec19 190823 26204 26322 25464 25640 -559 310 940 +8
Mar20 190823 25599 26180 25457 25599 -554 0 41 +0
Jun20 190823 25561 25561 25561 25561 -554      
Total Volume and Open Interest 140,189 85,840 +3,634
S & P 500(CME)
Sep19 190823 2923.50 2936.50 2834.50 2855.60 -66.70 2,336 32,367 +860
Dec19 190823 2855.90 2855.90 2855.90 2855.90 -67.20 0 161 +0
Mar20 190823 2856.10 2856.10 2856.10 2856.10 -68.20      
Jun20 190823 2855.90 2855.90 2855.90 2855.90 -67.70      
Total Volume and Open Interest 2,336 32,528 +860
S & P 500 E-Mini(CME)
Sep19 190823 2920.25 2936.75 2834.00 2855.50 -66.75 1,180,368 2,493,806 +11,122
Dec19 190823 2921.00 2937.25 2834.25 2856.00 -67.00 5,882 85,996 +2,620
Mar20 190823 2933.75 2937.00 2836.00 2856.00 -68.25 32 8,498 -1
Jun20 190823 2915.75 2930.75 2854.25 2856.00 -67.50 0 1,909 +0
Total Volume and Open Interest 1,186,282 2,590,213 +13,741
NASDAQ 100 E-Mini(CME)
Sep19 190823 7705.75 7762.00 7447.75 7504.50 -206.75 344,352 189,835 +545
Dec19 190823 7734.00 7777.50 7464.75 7520.00 -209.00 414 2,538 +123
Mar20 190823 7580.00 7788.50 7495.50 7541.75 -208.50 0 51 +0
Total Volume and Open Interest 344,766 192,436 +668
S&P Midcap 400(CME) e-Mini
Sep19 190823 1887.30 1897.20 1831.00 1836.50 -52.20 10,000 67,767 -446
Dec19 190823 1840.50 1895.20 1836.50 1840.50 -52.20 0 114 +0
Mar20 190823 1844.60 1844.60 1844.60 1844.60 -53.70      
Total Volume and Open Interest 10,000 67,881 -446
Volatility Index(CBOE)
Aug19 190821 17.43 17.55 15.63 15.63 -1.60 62,034 47,705 -10,008
Sep19 190823 17.88 20.57 17.55 19.68 +1.80 98,241 201,134 -11,023
Oct19 190823 18.24 20.15 18.00 19.48 +1.15 49,938 47,526 -1,756
Nov19 190823 18.18 19.74 18.03 19.28 +1.00 25,006 37,528 +4,423
Total Volume and Open Interest 196,108 362,940 -4,209
S & P 600(CME)
Sep19 190823 896.50 896.50 896.50 896.50 -29.80 0 1,200 +0
Dec19 190823 897.10 897.10 897.10 897.10 -29.80      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190823 1505.00 1514.10 1455.80 1463.70 -42.80 87,628 448,878 -2,358
Dec19 190823 1511.20 1515.20 1458.00 1465.10 -42.90 70 1,052 -17
Mar20 190823 1464.80 1464.80 1464.80 1464.80 -43.40      
Total Volume and Open Interest 87,698 449,930 -2,375
Nikkei 225(CME)
Sep19 190823 20610 20720 20135 20195 -400 4,656 26,937 +59
Dec19 190823 20475 20570 20005 20060 -400 19 4,028 +8
Total Volume and Open Interest 4,675 30,965 +67
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 190823 20605 20725 20130 20190 -410 26,312 53,083 -1,581
Dec19 190823 20300 20535 19960 20015 -410 15 4,163 +9
Mar20 190823 20085 20085 20085 20085 -415      
Total Volume and Open Interest 26,327 57,246 -1,572
Nikkei 225(CME) e-Mini Yen
Sep19 190823 20190 20610 20140 20190 -410 0 5 +0
Dec19 190823 20020 20020 20020 20020 -410      
Mar20 190823 20090 20090 20090 20090 -410      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190823 5410.0 5422.0 5282.5 5324.0 -61.0 67,251 292,172 +3,705
Oct19 190823 5406.0 5406.5 5281.0 5315.0 -61.0 30 30 +11
Nov19 190823 5310.0 5310.0 5310.0 5310.0 -61.0      
Dec19 190823 5274.0 5301.0 5271.0 5301.0 -61.0 0 54,696 +0
Total Volume and Open Interest 67,281 351,904 -5,786
Hang Seng Index(HKFE)
Aug19 190823 25950 26187 25810 26113 +158 167,530 106,000 -2,790
Sep19 190823 25850 26102 25749 26031 +156 2,620 19,630 +544
Total Volume and Open Interest 171,459 139,333 -2,728
DAX(EUREX)
Sep19 190823 11756.5 11819.5 11526.0 11634.0 -92.5 89,191 111,565 -2,204
Dec19 190823 11772.0 11795.5 11536.0 11614.5 -92.5 164 2,352 +132
Mar20 190823 11599.5 11599.5 11599.5 11599.5 -92.5 0 62 +0
Total Volume and Open Interest 89,355 113,979 -2,072
Mini-DAX(EUREX)
Sep19 190823 11743.0 11819.0 11527.0 11634.0 -92.5 35,415 26,350 +749
Dec19 190823 11750.0 11792.0 11529.0 11614.5 -92.5 94 344 -3
Mar20 190823 11599.5 11599.5 11599.5 11599.5 -92.5 4 11 +1
Total Volume and Open Interest 35,513 26,705 +747
DJ EuroSTOXX 50(EUREX)
Sep19 190823 3376 3394 3305 3340 -26 796,809 3,814,751 -10,112
Dec19 190823 3366 3376 3289 3322 -27 62 306,351 +15
Mar20 190823 3326 3326 3282 3307 -27 1 46,761 +0
Total Volume and Open Interest 796,872 4,201,361 -10,097
Swiss Market Index(EUREX)
Sep19 190823 9830 9866 9616 9748 -42 28,359 184,555 -2,611
Dec19 190823 9809 9832 9625 9722 -42 44 1,277 +20
Mar20 190823 9611 9611 9611 9611 -40 0 105 -10
Total Volume and Open Interest 28,403 185,937 -2,601
FT-SE 100(EURONEXT)
Sep19 190823 7116.00 7182.00 7018.50 7104.00 -3.50 74,862 804,104 +4,295
Dec19 190823 7118.00 7134.00 7000.00 7064.00 -3.50 5 6,371 +0
Mar20 190823 6994.50 6994.50 6994.50 6994.50 -3.50 8 6 +5
Total Volume and Open Interest 74,875 810,481 +4,300
SPI 200(SFE)
Sep19 190823 6463.0 6489.0 6430.0 6486.0 +24.0 42,853 398,643 +99
Dec19 190823 6449.0 6465.0 6431.0 6465.0 +25.0 96 8,172 +40
Mar20 190823 6395.0 6395.0 6395.0 6395.0 +25.0 0 111 +0
Total Volume and Open Interest 42,949 406,976 +139
FTSE MIB(ISE)
Sep19 190823 20930.00 20960.00 20370.00 20516.00 -297.00 18,420 110,076 +795
Dec19 190823 20825.00 20825.00 20260.00 20379.00 -297.00 63 937 +23
Mar20 190823 20267.00 20267.00 20267.00 20267.00 -297.00 3 31 +3
Total Volume and Open Interest 18,486 111,052 +821
KOSPI 200(KFE)
Sep19 190823 256.35 256.40 256.25 256.35 -0.05 165,790 361,612 +4,189
Dec19 190823 256.45 256.45 256.30 256.30 -0.10 1,081 62,252 +420
Mar20 190823 252.75 253.50 252.25 253.10 -0.10 12 5,363 +324
Total Volume and Open Interest 166,886 464,779 +4,935
GSCI(CME)
Sep19 190823 392.00 396.00 390.05 393.30 -4.75 1 13,044 +0
Oct19 190823 395.20 396.10 390.40 392.85 -4.55 10 20 +10
Nov19 190823 390.55 390.55 390.55 390.55 -4.55      
Total Volume and Open Interest 11 13,064 +10
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!!!