Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 26, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190826 842.00 857.25 842.00 853.75 +10.50 18,766 63,667 -778
Nov19 190826 855.00 870.50 855.00 867.25 +10.75 96,828 353,180 +8,666
Jan20 190826 869.50 885.00 869.50 880.50 +9.25 24,249 90,923 +2,735
Mar20 190826 883.50 897.75 883.50 893.50 +8.25 17,702 72,946 +1,338
May20 190826 895.75 909.00 895.75 904.25 +7.00 5,963 28,691 +1,146
Jul20 190826 908.25 919.75 907.50 914.75 +6.50 3,136 29,129 +482
Aug20 190826 920.50 921.25 917.50 919.00 +6.25 175 2,245 +42
Sep20 190826 924.75 926.00 918.75 922.50 +6.25 527 1,094 +60
Nov20 190826 923.50 934.50 922.75 931.00 +6.75 1,278 16,121 +38
Jan21 190826 943.25 943.25 936.25 940.25 +7.25 2 265 -2
Mar21 190826 944.50 944.50 944.50 944.50 +8.50 2 173 +0
May21 190826 951.50 951.50 951.50 951.50 +8.25 2 42 +1
Jul21 190826 959.25 959.75 959.25 959.25 +7.75 2 50 +0
Aug21 190826 957.75 957.75 957.75 957.75 +7.50 0 24 +0
Total Volume and Open Interest 168,639 658,770 +13,728
Soybean Meal(CBOT)
Sep19 190826 289.30 293.90 289.30 293.00 +3.10 24,856 46,755 -3,201
Oct19 190826 291.30 295.90 291.30 295.00 +3.20 16,735 47,454 +1,223
Dec19 190826 295.00 299.50 295.00 298.60 +3.20 44,265 201,022 +1,191
Jan20 190826 296.50 300.80 296.50 300.00 +3.10 8,736 43,658 -349
Mar20 190826 299.50 303.60 299.50 302.70 +2.70 9,619 50,374 -1,358
May20 190826 303.30 306.70 303.00 305.90 +2.50 6,437 21,586 +1,713
Jul20 190826 307.20 310.60 307.20 309.80 +2.60 3,929 18,453 +238
Aug20 190826 309.30 312.20 309.30 311.50 +2.50 482 5,102 -20
Sep20 190826 312.90 314.00 311.50 313.10 +2.60 189 3,816 +4
Oct20 190826 314.30 314.40 312.50 314.00 +2.70 175 3,397 -56
Total Volume and Open Interest 115,953 448,285 -818
Soybean Oil(CBOT)
Sep19 190826 28.36 28.62 28.30 28.33 -0.01 17,703 37,622 -2,067
Oct19 190826 28.48 28.73 28.41 28.45 unch 12,298 38,723 +1,997
Dec19 190826 28.72 28.98 28.65 28.69 -0.01 52,660 221,312 -2,342
Jan20 190826 28.94 29.21 28.87 28.91 -0.02 7,021 61,364 -996
Mar20 190826 29.17 29.48 29.14 29.18 -0.02 5,003 66,071 +482
May20 190826 29.48 29.78 29.43 29.46 -0.04 2,599 24,377 +251
Jul20 190826 29.80 30.06 29.75 29.77 -0.03 1,911 17,631 +240
Aug20 190826 30.20 30.20 29.92 29.94 unch 4 2,375 +0
Sep20 190826 30.08 30.30 30.05 30.07 unch 1 2,398 +1
Oct20 190826 30.29 30.39 30.14 30.17 unch 1 1,827 +1
Total Volume and Open Interest 99,347 480,921 -2,426
Canola(WCE)
Nov19 190826 449.9 453.0 448.0 448.4 -1.5 11,670 113,472 +868
Jan20 190826 458.0 460.6 455.8 456.2 -1.5 3,951 37,202 +843
Mar20 190826 466.6 467.8 462.7 463.2 -1.7 1,415 7,218 +1,010
May20 190826 472.8 474.2 469.5 469.6 -1.4 423 2,585 +84
Jul20 190826 479.0 481.1 475.9 476.1 -1.0 280 2,624 +39
Total Volume and Open Interest 17,989 164,748 +3,007
Corn(CBOT)
Sep19 190826 358.00 362.00 357.00 358.50 -1.25 99,247 259,507 -6,239
Dec19 190826 366.75 371.25 366.25 368.25 +0.50 171,823 851,522 +10,039
Mar20 190826 379.00 383.50 378.75 380.50 +0.50 30,380 278,826 +11
May20 190826 387.50 391.50 387.00 389.00 +0.50 11,590 80,450 +1,424
Jul20 190826 394.25 398.25 393.75 395.75 +0.50 10,108 123,948 +569
Sep20 190826 398.50 401.25 397.75 399.25 +0.25 3,151 36,859 +511
Dec20 190826 404.00 406.50 403.50 404.50 +0.25 8,596 99,918 -276
Mar21 190826 414.75 416.25 413.75 414.75 +0.50 80 4,415 +3
May21 190826 419.00 421.25 419.00 420.50 +0.75 3 708 +0
Jul21 190826 424.25 425.00 423.25 424.50 +1.00 13 2,091 -11
Total Volume and Open Interest 335,185 1,743,333 +6,090
Wheat(CBOT)
Sep19 190826 474.00 480.00 470.75 473.00 -2.25 28,824 59,351 -4,299
Dec19 190826 476.00 481.25 472.75 475.25 -2.50 45,884 193,706 +2,092
Mar20 190826 480.75 486.50 479.25 481.50 -2.00 11,175 72,891 +1,077
May20 190826 486.25 490.25 483.00 485.00 -1.75 3,346 18,195 +303
Jul20 190826 488.75 493.75 487.00 488.50 -2.00 3,972 31,181 +759
Sep20 190826 497.25 501.50 495.00 496.00 -2.25 364 5,638 -28
Total Volume and Open Interest 94,151 390,086 +139
Wheat(KCBT)
Sep19 190826 390.00 395.00 387.75 389.00 -2.50 22,319 44,118 -5,539
Dec19 190826 401.50 408.50 400.25 402.00 -2.75 33,714 165,422 +5,207
Mar20 190826 418.00 423.50 416.25 417.50 -2.50 10,205 52,076 +1,032
May20 190826 428.25 434.25 427.25 428.25 -2.75 1,912 14,865 +5
Jul20 190826 438.75 444.25 436.75 438.25 -2.50 1,964 12,912 +387
Sep20 190826 451.75 457.25 450.50 451.25 -2.00 143 3,537 -13
Dec20 190826 470.50 474.50 467.75 468.75 -2.25 141 3,681 +4
Total Volume and Open Interest 70,418 296,785 +1,083
Wheat(MGE)
Sep19 190826 497.50 498.75 492.00 492.75 -6.00 7,759 14,209 -1,710
Dec19 190826 513.25 515.00 511.00 511.75 -2.75 8,898 38,482 +1,257
Mar20 190826 526.25 527.50 524.50 525.25 -2.25 1,897 10,554 +450
May20 190826 535.00 537.00 533.75 534.50 -2.75 302 4,039 +46
Jul20 190826 546.75 546.75 543.00 543.75 -3.50 481 3,465 +60
Sep20 190826 555.50 555.50 553.50 553.50 -3.50 352 2,415 +44
Total Volume and Open Interest 19,711 74,391 +155
Oats(CBOT)
Sep19 190826 268.00 269.75 259.25 263.00 -1.75 66 134 -52
Dec19 190826 267.00 271.00 266.50 270.00 +3.00 262 4,120 -15
Mar20 190826 273.25 274.25 272.25 274.00 +2.75 15 296 +12
May20 190826 273.75 273.75 273.75 273.75 +2.75 5 15 +5
Total Volume and Open Interest 348 4,567 -50
Rough Rice(CBOT)
Sep19 190826 10.94 11.24 10.94 11.22 +0.24 291 2,507 -138
Nov19 190826 11.27 11.56 11.23 11.52 +0.24 634 6,450 +366
Jan20 190826 11.57 11.76 11.57 11.74 +0.24 15 83 +12
Mar20 190826 11.91 11.91 11.91 11.91 +0.24 0 34 +0
Total Volume and Open Interest 940 9,075 +240
Live Cattle(CME)
Aug19 190826 105.400 105.750 104.500 105.480 +0.845 1,214 3,342 -658
Oct19 190826 100.285 101.680 100.180 101.000 +1.600 19,298 145,897 -1,188
Dec19 190826 105.250 106.550 105.080 105.980 +1.680 9,132 79,873 +363
Feb20 190826 110.500 111.580 110.350 111.150 +1.420 7,114 56,096 +655
Apr20 190826 112.900 113.500 112.550 113.180 +1.280 4,780 26,763 +994
Jun20 190826 105.550 106.400 105.350 106.000 +1.200 1,192 13,696 +134
Total Volume and Open Interest 43,029 331,089 +313
Feeder Cattle(CME)
Aug19 190826 138.500 138.900 137.900 138.650 +1.300 891 2,897 -190
Sep19 190826 135.250 136.500 134.535 136.000 +2.750 3,684 6,985 -847
Oct19 190826 134.350 135.250 133.250 134.380 +1.845 5,156 17,727 +559
Nov19 190826 133.800 134.935 132.985 134.035 +1.735 2,512 8,298 +232
Jan20 190826 131.935 133.150 131.185 132.185 +1.750 1,536 6,786 -73
Mar20 190826 131.450 132.785 130.985 131.950 +1.715 414 3,396 +72
Apr20 190826 132.300 133.750 132.050 133.130 +1.805 100 883 +16
Total Volume and Open Interest 14,345 47,195 -219
Lean Hogs(CME)
Oct19 190826 60.880 63.800 60.880 63.800 +4.500 13,728 97,086 +5
Dec19 190826 60.380 63.180 60.080 63.035 +4.250 8,027 61,809 +638
Feb20 190826 67.830 70.400 67.600 70.200 +3.850 4,735 45,869 -129
Apr20 190826 73.980 75.580 73.330 75.480 +3.280 2,523 32,344 -67
May20 190826 80.500 81.650 80.500 81.400 +2.900 4 647 -2
Jun20 190826 84.000 85.750 84.000 85.730 +3.030 877 15,432 +51
Jul20 190826 84.900 86.285 84.730 86.050 +2.720 310 4,214 +126
Aug20 190826 83.285 85.300 83.285 85.285 +2.555 170 2,196 +28
Total Volume and Open Interest 30,502 263,099 +689
Class III Milk(CME)
Aug19 190826 17.59 17.63 17.57 17.60 +0.01 137 2,801 -57
Sep19 190826 17.23 17.28 17.13 17.25 +0.03 830 3,552 +84
Oct19 190826 17.38 17.51 17.38 17.49 +0.09 475 2,991 +136
Nov19 190826 17.21 17.34 17.21 17.33 +0.12 319 2,422 +44
Dec19 190826 16.84 16.94 16.84 16.92 +0.09 197 2,219 +52
Jan20 190826 16.43 16.49 16.40 16.49 +0.06 131 1,048 +43
Feb20 190826 16.27 16.32 16.27 16.32 +0.04 123 851 +27
Mar20 190826 16.31 16.36 16.31 16.34 +0.03 92 859 +27
Apr20 190826 16.40 16.46 16.40 16.43 +0.04 38 597 +22
May20 190826 16.50 16.57 16.50 16.57 +0.08 39 645 +17
Jun20 190826 16.71 16.72 16.68 16.71 +0.05 35 664 +22
Jul20 190826 16.88 16.88 16.88 16.88 +0.03 68 325 +55
Aug20 190826 16.98 16.98 16.98 16.98 +0.03 43 228 +30
Total Volume and Open Interest 2,686 19,999 +588
Cocoa(ICE)
Sep19 190826 2197 2197 2197 2197 -11 4 6 -4
Dec19 190826 2236 2279 2220 2238 unch 24,022 108,342 +934
Mar20 190826 2250 2288 2233 2251 unch 14,384 63,937 +1,093
May20 190826 2260 2295 2243 2260 unch 5,531 33,532 +237
Jul20 190826 2266 2299 2247 2264 -1 1,524 15,947 +314
Sep20 190826 2278 2296 2246 2263 -1 786 11,532 +43
Dec20 190826 2262 2280 2232 2247 -1 443 21,614 +109
Total Volume and Open Interest 46,768 264,538 +2,724
Coffee "C"(ICE)
Sep19 190826 92.15 94.85 92.15 94.15 +1.55 114 196 -345
Dec19 190826 95.55 98.50 95.25 97.50 +1.45 21,480 131,694 +2,202
Mar20 190826 99.25 102.10 98.95 101.10 +1.45 8,105 58,303 -383
May20 190826 101.65 104.45 101.30 103.50 +1.45 2,495 28,114 +104
Jul20 190826 104.00 106.70 103.60 105.70 +1.40 1,977 14,602 +541
Sep20 190826 106.20 108.75 105.60 107.75 +1.40 1,348 8,991 +374
Total Volume and Open Interest 37,609 260,770 +2,850
Orange Juice(ICE)
Sep19 190826 95.50 99.25 95.50 98.50 +2.45 729 4,465 -575
Nov19 190826 98.00 101.90 97.90 101.20 +2.90 934 12,310 +478
Jan20 190826 100.80 103.40 100.80 103.25 +2.90 65 1,206 -3
Mar20 190826 105.55 105.55 105.55 105.55 +2.85 41 657 +17
May20 190826 108.35 108.35 108.35 108.35 +2.85 13 476 +0
Jul20 190826 111.10 111.10 111.10 111.10 +2.80 13 293 +12
Total Volume and Open Interest 1,795 19,711 -71
Sugar #11(ICE)
Oct19 190826 11.45 11.61 11.41 11.43 -0.04 40,850 520,474 -2,973
Mar20 190826 12.51 12.65 12.46 12.48 -0.04 22,350 291,681 -340
May20 190826 12.65 12.75 12.57 12.59 -0.05 9,093 98,739 +1,921
Jul20 190826 12.75 12.84 12.66 12.68 -0.07 4,261 60,548 -114
Oct20 190826 12.95 13.04 12.85 12.87 -0.08 2,498 46,327 +730
Mar21 190826 13.48 13.55 13.39 13.40 -0.09 739 27,692 +354
May21 190826 13.51 13.58 13.43 13.44 -0.08 44 4,390 +1
Jul21 190826 13.52 13.53 13.44 13.46 -0.06 0 3,840 +0
Total Volume and Open Interest 79,835 1,055,785 -421
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 190826 57.58 57.66 56.19 57.66 -0.31 8 272 -2
Dec19 190826 57.97 57.97 56.59 57.82 -0.39 11,735 136,701 -187
Mar20 190826 59.00 59.00 57.65 58.74 -0.41 4,155 46,987 +476
May20 190826 60.10 60.10 58.84 59.65 -0.56 581 8,655 +96
Jul20 190826 61.17 61.17 60.11 60.74 -0.65 212 7,596 +69
Oct20 190826 61.43 61.43 61.43 61.43 -0.66      
Total Volume and Open Interest 16,928 216,481 +528
Lumber(CME)
Sep19 190826 356.5 368.5 356.5 363.3 +3.4 327 1,350 -71
Nov19 190826 355.6 363.7 354.9 357.9 +2.7 225 946 +42
Jan20 190826 362.5 368.9 361.3 364.2 +0.5 14 76 +6
Mar20 190826 372.8 372.8 372.8 372.8 +0.5 1 3 +0
Total Volume and Open Interest 567 2,376 -23
Crude Oil(NYM)
Oct19 190826 53.25 55.26 52.96 53.64 -0.53 621,573 366,408 -3,026
Nov19 190826 53.16 55.06 52.84 53.50 -0.52 99,664 201,840 +7,339
Dec19 190826 52.84 54.72 52.60 53.24 -0.50 99,066 271,901 +5,536
Jan20 190826 52.50 54.33 52.35 52.91 -0.50 37,874 141,740 -3,520
Feb20 190826 52.26 53.95 52.06 52.60 -0.49 23,608 67,527 +281
Mar20 190826 52.21 53.62 51.86 52.34 -0.48 24,768 94,273 -54
Apr20 190826 51.77 53.29 51.77 52.10 -0.48 10,492 40,263 -349
May20 190826 51.50 53.10 51.50 51.88 -0.46 4,004 41,806 -134
Jun20 190826 51.27 52.91 51.22 51.68 -0.45 19,203 165,223 -571
Jul20 190826 52.58 52.61 51.47 51.49 -0.44 3,334 40,718 -558
Aug20 190826 52.36 52.38 51.32 51.32 -0.43 787 26,915 +39
Sep20 190826 51.46 52.27 50.77 51.17 -0.41 1,858 51,210 -92
Oct20 190826 51.50 51.58 51.04 51.04 -0.40 262 32,015 -24
Nov20 190826 50.93 51.45 50.93 50.93 -0.38 290 23,776 -25
Dec20 190826 50.54 51.88 50.44 50.85 -0.36 20,533 160,367 +405
Jan21 190826 50.73 51.16 50.73 50.73 -0.34 418 23,365 +74
Total Volume and Open Interest 976,295 1,986,260 +4,891
e-miNY Crude Oil(NYM)
Oct19 190826 53.300 55.275 52.975 53.650 -0.525 18,587 1,638 -38
Nov19 190826 53.000 55.050 52.950 53.500 -0.525 406 683 +23
Dec19 190826 52.925 54.675 52.675 53.250 -0.500 131 426 +18
Jan20 190826 53.125 54.000 52.900 52.900 -0.500 7 124 +1
Feb20 190826 52.225 53.600 52.075 52.600 -0.500 4 85 +2
Mar20 190826 52.350 53.300 52.300 52.350 -0.475 2 80 +2
Apr20 190826 52.875 53.100 51.775 52.100 -0.475 2 132 +0
May20 190826 51.875 52.500 51.875 51.875 -0.475 0 138 +0
Jun20 190826 51.600 52.600 51.400 51.675 -0.450 3 19 +1
Jul20 190826 51.500 51.500 51.500 51.500 -0.425 0 5 +0
Total Volume and Open Interest 19,143 3,406 +10
NY Harbor ULSD(NYM)
Sep19 190826 179.64 183.68 178.95 179.24 -2.32 29,591 55,974 -7,891
Oct19 190826 180.18 184.57 179.73 180.07 -2.28 55,073 114,378 +2,861
Nov19 190826 180.88 184.94 180.12 180.45 -2.29 13,528 53,496 +963
Dec19 190826 181.15 185.09 180.30 180.63 -2.31 12,192 61,014 +485
Jan20 190826 181.31 185.17 180.44 180.76 -2.34 6,221 44,931 +1,451
Feb20 190826 183.45 184.57 179.97 180.29 -2.32 2,202 20,568 +203
Mar20 190826 181.59 183.14 178.95 179.27 -2.27 1,950 23,336 +298
Apr20 190826 178.15 181.76 177.72 177.85 -2.25 743 9,876 -19
May20 190826 178.65 180.87 176.99 176.99 -2.21 420 5,095 -7
Jun20 190826 179.22 180.29 176.21 176.48 -2.18 2,199 21,870 -365
Jul20 190826 179.43 179.80 176.70 176.70 -2.14 523 3,330 +98
Aug20 190826 179.66 179.66 177.02 177.02 -2.09 249 2,991 +50
Sep20 190826 178.50 178.61 177.37 177.37 -2.05 511 2,554 +217
Oct20 190826 178.56 178.56 177.69 177.69 -1.97 128 2,551 +30
Total Volume and Open Interest 127,001 443,915 -1,233
RBOB Gasoline(NYM)
Sep19 190826 163.78 166.78 161.07 161.65 -2.63 26,944 48,479 -5,081
Oct19 190826 151.94 154.84 150.26 150.79 -1.91 57,832 135,108 +3,394
Nov19 190826 148.08 151.65 147.25 147.81 -1.87 22,346 64,182 +789
Dec19 190826 146.26 149.15 144.85 145.43 -1.83 12,623 54,646 +1,107
Jan20 190826 144.15 148.22 144.06 144.64 -1.76 5,623 36,839 -18
Feb20 190826 146.95 148.42 144.73 145.03 -1.75 2,576 12,346 +515
Mar20 190826 147.46 149.94 146.24 146.59 -1.75 2,557 17,024 +411
Apr20 190826 166.76 167.18 164.09 164.20 -1.65 877 6,747 -170
May20 190826 168.15 168.32 164.96 164.99 -1.55 462 3,567 -72
Jun20 190826 167.76 167.76 163.88 164.50 -1.46 1,360 9,688 +137
Total Volume and Open Interest 134,475 401,496 +1,258
e-miNY RBOB Gasoline(NYM)
Sep19 190826 161.65 161.65 161.65 161.65 -2.63 1 0 -1
Oct19 190826 150.79 150.79 150.79 150.79 -1.91 0 1 +0
Nov19 190826 147.81 147.81 147.81 147.81 -1.87      
Dec19 190826 145.43 145.43 145.43 145.43 -1.83      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Sep19 190826 2.169 2.237 2.159 2.230 +0.078 113,108 47,657 -24,087
Oct19 190826 2.171 2.241 2.160 2.233 +0.077 118,671 411,912 +3,231
Nov19 190826 2.227 2.292 2.218 2.285 +0.073 36,543 185,398 +1,844
Dec19 190826 2.409 2.469 2.400 2.463 +0.068 21,661 142,313 +2,145
Jan20 190826 2.519 2.579 2.513 2.572 +0.064 20,229 124,374 -433
Feb20 190826 2.499 2.550 2.490 2.545 +0.061 9,987 52,743 +355
Mar20 190826 2.427 2.472 2.427 2.469 +0.055 10,385 89,592 +664
Apr20 190826 2.262 2.295 2.255 2.293 +0.048 7,526 55,570 +627
May20 190826 2.252 2.283 2.246 2.277 +0.042 2,746 33,352 -482
Jun20 190826 2.295 2.320 2.288 2.314 +0.039 674 12,244 -2
Jul20 190826 2.334 2.362 2.328 2.355 +0.037 1,310 15,587 -167
Aug20 190826 2.336 2.372 2.336 2.363 +0.036 2,139 17,804 -1,082
Sep20 190826 2.326 2.353 2.321 2.345 +0.036 743 13,763 +147
Oct20 190826 2.347 2.378 2.344 2.367 +0.033 1,519 29,840 -85
Nov20 190826 2.415 2.440 2.405 2.429 +0.034 471 12,376 -81
Dec20 190826 2.569 2.603 2.569 2.592 +0.034 236 11,401 +28
Total Volume and Open Interest 348,419 1,308,074 -17,218
Brent Crude Oil(ICE)
Oct19 190826 58.35 60.17 58.24 58.70 -0.64 276,113 213,900 -38,977
Nov19 190826 57.96 59.61 57.74 58.12 -0.68 224,305 425,054 +33,154
Dec19 190826 57.30 58.95 57.11 57.48 -0.68 146,075 368,306 +4,231
Jan20 190826 56.89 58.49 56.70 57.04 -0.69 63,957 155,350 +10,338
Feb20 190826 56.64 58.20 56.47 56.79 -0.68 30,682 119,823 +1,350
Mar20 190826 56.49 58.02 56.35 56.64 -0.67 29,912 112,752 +4,204
Apr20 190826 56.41 57.87 56.25 56.52 -0.66 8,193 47,101 -552
May20 190826 56.31 57.71 56.18 56.42 -0.64 5,918 45,681 +430
Jun20 190826 56.24 57.66 56.10 56.32 -0.62 27,081 170,640 -194
Jul20 190826 56.23 56.23 56.23 56.23 -0.59 2,826 68,971 -595
Aug20 190826 56.15 56.15 56.15 56.15 -0.57 2,803 42,990 +610
Sep20 190826 56.06 56.06 56.06 56.06 -0.54 8,352 46,067 +189
Oct20 190826 55.97 55.97 55.97 55.97 -0.52 4,775 24,119 +402
Nov20 190826 55.87 55.87 55.87 55.87 -0.49 1,156 23,340 -85
Total Volume and Open Interest 868,641 2,374,904 +14,375
Gas Oil(ICE)
Sep19 190826 553.00 564.75 551.25 558.00 +2.00 38,441 131,368 -2,556
Oct19 190826 554.50 567.00 553.25 560.00 +1.50 49,115 213,738 +2,298
Nov19 190826 553.75 565.00 551.75 558.25 +1.50 19,173 128,354 +3,650
Dec19 190826 550.75 562.00 548.50 555.00 +1.25 31,637 156,250 +3,021
Jan20 190826 548.25 559.75 546.75 553.00 +1.00 11,749 68,590 +1,331
Feb20 190826 546.50 557.75 544.75 551.50 +1.25 5,578 45,290 +697
Mar20 190826 544.50 555.75 543.25 549.50 +1.25 3,408 40,853 +714
Apr20 190826 542.75 553.25 541.75 547.50 +1.25 667 22,701 -129
May20 190826 543.00 551.25 539.50 546.00 +1.50 710 25,497 +104
Jun20 190826 538.50 549.25 537.75 544.25 +1.75 3,717 65,240 -511
Total Volume and Open Interest 171,571 1,061,644 +8,871
Ethanol(CBOT)
Sep19 190826 1.308 1.325 1.294 1.295 -0.022 67 188 -10
Oct19 190826 1.351 1.351 1.312 1.314 -0.006 59 429 +28
Nov19 190826 1.353 1.353 1.319 1.319 -0.006 0 45 +0
Dec19 190826 1.338 1.338 1.338 1.338 -0.006 0 20 +0
Jan20 190826 1.338 1.338 1.338 1.338 -0.006      
Feb20 190826 1.338 1.338 1.338 1.338 -0.006      
Mar20 190826 1.338 1.338 1.338 1.338 -0.006      
Apr20 190826 1.382 1.382 1.382 1.382 -0.006      
Total Volume and Open Interest 126 682 +18
WTI Crude Oil(ICE)
Oct19 190826 53.30 55.25 52.98 53.64 -0.53 41,704 93,252 +3,679
Nov19 190826 53.20 55.05 52.91 53.50 -0.52 35,769 59,249 +3,250
Dec19 190826 52.95 54.70 52.67 53.24 -0.50 41,955 118,725 +15
Jan20 190826 52.61 54.33 52.47 52.91 -0.50 15,115 33,039 -470
Feb20 190826 52.09 53.97 52.09 52.60 -0.49 5,931 17,460 -6
Mar20 190826 52.03 53.65 51.85 52.34 -0.48 7,203 22,997 +1,585
Apr20 190826 51.84 53.36 51.84 52.10 -0.48 852 8,597 +125
May20 190826 52.83 52.83 51.88 51.88 -0.46 462 8,625 -115
Jun20 190826 52.05 52.90 51.68 51.68 -0.45 5,290 61,727 -259
Jul20 190826 51.49 51.49 51.49 51.49 -0.44 127 7,667 -48
Aug20 190826 51.32 51.32 51.32 51.32 -0.43 51 6,952 +6
Sep20 190826 51.17 51.17 51.17 51.17 -0.41 206 11,473 -11
Oct20 190826 51.04 51.04 51.04 51.04 -0.40 75 6,060 +45
Nov20 190826 50.93 50.93 50.93 50.93 -0.38 14 5,172 -14
Dec20 190826 51.55 51.61 50.79 50.85 -0.36 5,652 72,435 -460
Jan21 190826 50.73 50.73 50.73 50.73 -0.34 0 2,953 +0
Total Volume and Open Interest 161,519 619,159 +7,502
US Dollar Index(ICE)
Sep19 190826 97.460 97.995 97.370 97.990 +0.460 13,481 54,652 +200
Dec19 190826 97.100 97.580 96.960 97.580 +0.470 259 1,710 +1
Mar20 190826 96.985 97.145 96.985 97.145 +0.470 0 216 +0
Total Volume and Open Interest 13,740 56,755 +201
Australian Dollar(CME)
Sep19 190826 67.42 67.93 66.94 67.79 +0.21 62,837 168,033 -192
Dec19 190826 67.59 68.09 67.10 67.95 +0.21 548 1,894 +37
Mar20 190826 68.18 68.18 67.40 68.09 +0.23 0 76 +0
Total Volume and Open Interest 63,393 170,331 -151
British Pound(CME)
Sep19 190826 122.83 122.98 122.19 122.29 -0.69 155,680 267,494 +1,519
Dec19 190826 123.28 123.49 122.60 122.70 -0.68 990 4,837 -32
Mar20 190826 123.18 123.22 123.10 123.10 -0.67 2 372 +2
Total Volume and Open Interest 158,025 275,522 +2,449
Canadian Dollar(CME)
Sep19 190826 75.27 75.52 75.11 75.43 +0.18 58,439 144,633 +1,877
Dec19 190826 75.29 75.59 75.18 75.51 +0.18 128 7,661 +27
Mar20 190826 75.34 75.62 75.30 75.56 +0.18 52 1,203 -9
Jun20 190826 75.56 75.56 75.56 75.56 +0.18 0 314 +0
Total Volume and Open Interest 58,620 154,775 +1,896
Japanese Yen(CME)
Sep19 190826 95.49 95.89 94.10 94.32 -0.80 98,867 146,621 -1,233
Dec19 190826 96.08 96.45 94.69 94.90 -0.79 639 1,152 +78
Mar20 190826 95.79 96.96 95.40 95.52 -0.79 0 207 +0
Total Volume and Open Interest 99,903 150,736 -1,155
Swiss Franc(CME)
Sep19 190826 103.01 103.14 102.06 102.27 -0.57 20,820 53,432 -1,315
Dec19 190826 103.83 103.93 102.89 103.08 -0.57 34 241 +17
Mar20 190826 103.93 104.50 103.80 103.93 -0.56 0 30 +0
Total Volume and Open Interest 20,854 53,714 -1,298
EuroFX(CME)
Sep19 190826 111.66 111.83 111.13 111.16 -0.49 202,399 506,060 -16,897
Dec19 190826 112.45 112.55 111.88 111.91 -0.48 3,467 9,777 +895
Mar20 190826 113.01 113.20 112.65 112.65 -0.48 51 7,874 -2
Total Volume and Open Interest 206,661 527,407 -15,992
Mexican Peso(CME)
Sep19 190826 499.00 502.75 495.00 499.75 -1.00 43,225 191,702 -2,074
Oct19 190826 497.75 500.00 493.38 497.75 -1.00      
Total Volume and Open Interest 43,312 192,907 -2,021
Brazilian Real(CME)
Sep19 190826 241.75 243.90 239.75 240.85 -1.90 4,166 40,565 -156
Oct19 190826 242.20 243.50 239.60 240.35 -1.95 49 643 -10
Nov19 190826 239.80 242.05 239.45 239.90 -1.90 16 28 +16
Dec19 190826 240.00 240.00 238.10 239.40 -1.95 0 14 +0
Total Volume and Open Interest 4,231 41,250 -150
30-Year T-Bonds(CBOT)
Sep19 190826 166~130 167~150 165~020 165~030 -0~140 373,247 896,929 -40,181
Dec19 190826 165~190 166~220 164~090 164~100 -0~140 81,541 154,300 +41,555
Mar20 190826 163~100 163~100 163~100 163~100 -0~140      
Total Volume and Open Interest 454,788 1,051,229 +1,374
10-Year T-Notes(CBOT)
Sep19 190826 131~100 131~195 130~240 130~250 -0~055 1,941,609 3,601,492 -107,546
Dec19 190826 131~305 132~090 131~135 131~140 -0~055 373,942 506,230 +145,963
Mar20 190826 131~140 131~140 131~140 131~140 -0~055      
Total Volume and Open Interest 2,315,551 4,107,722 +38,417
5-Year T-Notes(CBOT)
Sep19 190826 119~200 119~272 119~102 119~110 -0~034 1,316,559 3,692,506 -244,797
Dec19 190826 120~010 120~096 119~244 119~252 -0~034 435,565 878,916 +197,995
Mar20 190826 119~212 119~212 119~212 119~212 -0~034      
Total Volume and Open Interest 1,752,124 4,571,422 -46,802
2 Year T-Notes(CBOT)
Sep19 190826 107~280 107~305 107~234 107~237 -0~017 870,460 2,944,237 -304,717
Dec19 190826 108~047 108~071 107~316 108~002 -0~017 449,717 896,639 +215,899
Mar20 190826 108~032 108~032 108~032 108~032 -0~017      
Total Volume and Open Interest 1,320,177 3,840,876 -88,818
Eurodollars(CME)
Sep19 190826 98.000 98.025 97.945 97.948 -0.033 337,410 1,356,165 -408
Dec19 190826 98.250 98.290 98.170 98.175 -0.045 329,404 1,902,651 +9,145
Mar20 190826 98.530 98.560 98.450 98.455 -0.035 291,291 1,327,631 +11,716
Jun20 190826 98.650 98.690 98.580 98.585 -0.030 243,860 1,184,940 +2,012
Sep20 190826 98.740 98.785 98.665 98.675 -0.030 241,805 1,165,424 +7,036
Dec20 190826 98.765 98.810 98.690 98.695 -0.030 241,079 1,141,976 +2,941
Mar21 190826 98.840 98.885 98.770 98.775 -0.025 161,343 789,150 +11,301
Jun21 190826 98.850 98.895 98.785 98.790 -0.020 148,981 825,984 -3,183
Sep21 190826 98.800 98.890 98.780 98.790 -0.015 86,416 560,615 -4,208
Dec21 190826 98.820 98.860 98.755 98.765 -0.015 95,887 590,910 -1,873
Mar22 190826 98.825 98.860 98.755 98.760 -0.015 73,563 445,675 +1,688
Jun22 190826 98.800 98.840 98.730 98.740 -0.020 59,119 328,303 -690
Sep22 190826 98.785 98.820 98.720 98.725 -0.020 41,383 335,690 -7,398
Dec22 190826 98.760 98.800 98.695 98.705 -0.015 51,700 223,842 -1,678
Mar23 190826 98.760 98.795 98.690 98.700 -0.015 29,115 264,580 -4,476
Jun23 190826 98.735 98.780 98.680 98.685 -0.015 26,344 122,631 -1,030
Sep23 190826 98.730 98.765 98.665 98.670 -0.015 22,479 99,040 -1,687
Dec23 190826 98.705 98.740 98.640 98.645 -0.015 31,684 64,147 +4,726
Total Volume and Open Interest 2,607,101 13,106,728 +45,932
Ultra T-Bond(CBOT)
Sep19 190826 196~00 197~28 194~03 194~07 -0~19 252,567 943,503 -93,142
Dec19 190826 196~24 198~25 195~03 195~07 -0~18 121,541 240,826 +70,598
Mar20 190826 195~07 195~07 195~07 195~07 -0~18      
Total Volume and Open Interest 374,108 1,184,329 -22,544
Ultra 10-Yr T-Note(CBOT)
Sep19 190826 143~275 144~210 143~110 143~125 -0~075 272,972 711,443 -29,446
Dec19 190826 144~145 145~090 144~000 144~010 -0~070 72,981 92,118 +25,070
Mar20 190826 144~010 144~010 144~010 144~010 -0~070      
Total Volume and Open Interest 345,953 803,561 -4,376
30 Day Federal Funds(CBOT)
Aug19 190826 97.875 97.875 97.872 97.872 unch 24,663 437,830 +8,494
Sep19 190826 98.005 98.015 97.980 97.980 -0.010 27,819 200,828 +2,662
Oct19 190826 98.220 98.225 98.150 98.155 -0.030 100,875 344,407 +17,461
Nov19 190826 98.365 98.395 98.290 98.295 -0.045 71,521 273,943 +11,501
Dec19 190826 98.450 98.505 98.385 98.395 -0.050 25,930 127,681 +3,133
Jan20 190826 98.530 98.590 98.470 98.475 -0.045 41,117 221,538 -3,058
Total Volume and Open Interest 365,368 2,023,290 +49,162
Japanese Govt Bonds(SGX)
Sep19 190826 154.86 155.37 154.84 155.22 +0.26 1,454 20,068 +463
Dec19 190826 154.87 155.41 154.87 155.34 +0.29 103 102 +100
Mar20 190826 155.34 155.34 155.34 155.34 +0.29      
Total Volume and Open Interest 1,557 20,170 +563
Euro-Buxl(EUREX)
Sep19 190826 223.44 224.76 220.82 222.02 +0.76 90,150 253,586 -4,654
Dec19 190826 222.32 222.48 219.20 220.38 +0.76 1,815 21,169 +1,517
Mar20 190826 219.02 219.02 219.02 219.02 +0.76      
Total Volume and Open Interest 91,965 274,755 -3,137
Euro-Bund(EUREX)
Sep19 190826 179.08 179.21 178.22 178.52 -0.02 886,720 1,749,431 +83,038
Dec19 190826 176.12 176.33 175.41 175.69 -0.02 33,226 122,089 +27,037
Mar20 190826 177.52 177.52 177.52 177.52 -0.02 2 26 +0
Total Volume and Open Interest 919,948 1,871,546 +110,075
Euro-Bobl(EUREX)
Sep19 190826 136.14 136.15 135.89 135.96 -0.06 499,264 1,279,856 +29,867
Dec19 190826 136.54 136.54 136.29 136.36 -0.06 10,258 33,599 +6,806
Mar20 190826 136.47 136.47 136.47 136.47 -0.06 0 3 +0
Total Volume and Open Interest 509,522 1,313,458 +36,673
Euro-Schatz(EUREX)
Sep19 190826 112.56 112.57 112.51 112.54 -0.00 441,534 1,766,230 +100,085
Dec19 190826 112.65 112.65 112.61 112.64 -0.00 34,042 43,445 +8,397
Mar20 190826 112.49 112.49 112.49 112.49 -0.00      
Total Volume and Open Interest 475,576 1,809,675 +108,482
3-Mth Euribor(EUREX)
Sep19 190826 100.465 100.465 100.465 100.465 unch 297 2,112 +0
Dec19 190826 100.540 100.540 100.540 100.540 unch 50 1,807 -28
Mar20 190826 100.590 100.590 100.590 100.590 unch 3 762 +3
Total Volume and Open Interest 355 7,933 -22
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 190826 100.470 100.470 100.460 100.460 -0.005 104,736 479,762 +10,503
Dec19 190826 100.545 100.550 100.540 100.545 unch 93,692 578,187 -4,973
Mar20 190826 100.595 100.595 100.580 100.590 unch 103,178 404,820 +10,169
Total Volume and Open Interest 1,100,816 4,138,416 +1,997
3-Mth Aus T-Bills(SFE)
Sep19 190826 98.95 99.00 98.94 98.98 +0.03 9,859 150,785 -40
Dec19 190826 99.11 99.20 99.10 99.16 +0.04 29,452 338,548 -1,672
Mar20 190826 99.24 99.33 99.23 99.29 +0.04 17,958 267,856 +600
Jun20 190826 99.29 99.39 99.28 99.35 +0.05 16,683 255,237 +1,360
Sep20 190826 99.32 99.41 99.31 99.38 +0.05 11,480 189,543 -3,068
Dec20 190826 99.30 99.39 99.29 99.36 +0.05 9,547 125,648 -40
Mar21 190826 99.30 99.39 99.29 99.36 +0.05 4,176 75,985 +408
Jun21 190826 99.28 99.36 99.28 99.34 +0.05 1,756 40,167 -108
Sep21 190826 99.30 99.34 99.30 99.32 +0.05 1 2,979 +1
Dec21 190826 99.30 99.30 99.29 99.29 +0.05 0 3,145 +0
Total Volume and Open Interest 100,912 1,451,714 -2,559
10-Year Aus T-Bonds(SFE)
Sep19 190826 99.02 99.14 99.00 99.11 +0.09 143,326 1,349,854 +5,118
Dec19 190826 99.12 99.12 99.12 99.12 +0.09 12 757 +12
Total Volume and Open Interest 143,338 1,350,611 +5,130
3-Year Aus T-Bonds(SFE)
Sep19 190826 99.29 99.39 99.28 99.34 +0.04 191,009 1,360,825 -4,612
Dec19 190826 99.39 99.39 99.39 99.39 +0.06 0 254 +0
Total Volume and Open Interest 191,009 1,361,079 -4,612
Gold(CMX)
Aug19 190826 1543.2 1543.3 1524.3 1526.3 -0.3 686 1,387 +458
Oct19 190826 1537.5 1558.6 1528.7 1530.9 -0.5 8,403 47,619 +243
Dec19 190826 1545.4 1565.0 1534.8 1537.2 -0.4 279,405 441,810 +341
Feb20 190826 1555.2 1570.0 1541.1 1543.2 -0.3 8,390 47,594 +1,742
Apr20 190826 1567.1 1575.1 1546.0 1548.1 -0.3 732 26,594 +33
Jun20 190826 1557.0 1573.4 1550.0 1552.1 -0.4 583 21,608 +376
Aug20 190826 1575.3 1577.0 1556.1 1556.1 -0.3 247 3,401 +118
Oct20 190826 1572.0 1579.2 1559.7 1559.7 -0.3 1 364 +0
Dec20 190826 1584.5 1584.5 1563.1 1563.1 -0.4 248 3,575 +82
Feb21 190826 1566.8 1566.8 1566.8 1566.8 -0.4 0 27 +0
Apr21 190826 1569.8 1569.8 1569.8 1569.8 -0.4      
Jun21 190826 1572.6 1572.6 1572.6 1572.6 -0.4 1 721 +0
Total Volume and Open Interest 300,830 598,402 +2,916
Silver(CMX)
Sep19 190826 1750.0 1775.5 1749.5 1764.1 +22.8 70,971 72,223 -12,645
Dec19 190826 1765.0 1790.0 1764.0 1778.5 +23.1 30,154 126,148 +13,231
Mar20 190826 1774.0 1800.0 1774.0 1790.2 +23.4 1,871 25,422 +360
May20 190826 1791.0 1805.0 1784.5 1795.7 +23.5 345 4,688 -5
Jul20 190826 1802.5 1807.5 1789.0 1800.6 +23.7 532 5,090 +307
Sep20 190826 1809.0 1809.0 1807.1 1807.1 +24.0 12 529 -52
Dec20 190826 1813.5 1823.0 1807.5 1815.6 +24.2 153 1,089 -35
Total Volume and Open Interest 104,145 235,647 +1,200
Platinum(NYMEX)
Oct19 190826 860.1 869.3 855.3 857.8 +2.5 17,262 71,958 +157
Jan20 190826 867.1 874.2 860.2 862.8 +2.5 716 4,777 -19
Apr20 190826 872.9 877.7 866.0 867.7 +2.7 4 881 +0
Jul20 190826 873.5 873.5 868.8 868.8 +2.8 2 81 +0
Total Volume and Open Interest 17,990 77,743 +140
Palladium(NYMEX)
Sep19 190826 1452.50 1473.20 1447.00 1472.30 +18.00 5,065 10,610 -1,783
Dec19 190826 1455.00 1475.90 1450.00 1474.90 +18.10 3,091 11,563 +1,679
Mar20 190826 1467.20 1472.20 1456.30 1472.20 +17.80 8 541 +4
Total Volume and Open Interest 8,165 22,718 -99
Copper(CMX)
Sep19 190826 251.60 254.90 249.10 254.35 +1.35 75,804 72,907 -11,775
Dec19 190826 252.50 255.70 249.90 255.00 +1.25 47,815 143,594 +10,328
Mar20 190826 253.00 256.60 251.00 255.95 +1.25 5,325 31,900 +1,476
May20 190826 254.85 257.20 253.35 256.70 +1.20 749 11,335 +206
Jul20 190826 257.35 257.50 254.40 257.50 +1.20 193 3,291 +40
Total Volume and Open Interest 131,393 276,174 +321
E-mini DJIA Index(CBOT)
Sep19 190826 25462 25986 25266 25943 +273 175,622 85,459 +600
Dec19 190826 25916 25950 25244 25916 +276 382 948 +8
Mar20 190826 25650 25855 25225 25855 +256 0 41 +0
Jun20 190826 25816 25816 25816 25816 +255      
Total Volume and Open Interest 176,004 86,448 +608
S & P 500(CME)
Sep19 190826 2820.70 2887.90 2810.70 2883.30 +27.70 399 32,436 +69
Dec19 190826 2883.90 2883.90 2883.90 2883.90 +28.00 0 161 +0
Mar20 190826 2884.30 2884.30 2884.30 2884.30 +28.20      
Jun20 190826 2882.50 2882.50 2882.50 2882.50 +26.60      
Total Volume and Open Interest 399 32,597 +69
S & P 500 E-Mini(CME)
Sep19 190826 2831.00 2888.50 2810.25 2883.25 +27.75 1,470,309 2,486,077 -7,729
Dec19 190826 2831.25 2888.75 2811.00 2884.00 +28.00 7,313 85,907 -89
Mar20 190826 2830.00 2888.00 2814.00 2884.25 +28.25 111 8,506 +8
Jun20 190826 2882.50 2882.50 2821.00 2882.50 +26.50 0 1,909 +0
Total Volume and Open Interest 1,477,733 2,582,403 -7,810
NASDAQ 100 E-Mini(CME)
Sep19 190826 7435.00 7626.00 7353.25 7590.50 +86.00 487,622 189,912 +77
Dec19 190826 7458.00 7641.75 7371.50 7606.75 +86.75 1,263 2,725 +187
Mar20 190826 7550.00 7650.75 7409.75 7624.75 +83.00 0 51 +0
Total Volume and Open Interest 488,885 192,700 +264
S&P Midcap 400(CME) e-Mini
Sep19 190826 1822.20 1864.00 1814.50 1851.90 +15.40 10,810 67,720 -47
Dec19 190826 1849.90 1862.50 1819.70 1854.70 +14.20 1 115 +1
Mar20 190826 1858.30 1858.30 1834.70 1858.30 +13.70      
Total Volume and Open Interest 10,811 67,835 -46
Volatility Index(CBOE)
Aug19 190821 17.43 17.55 15.63 15.63 -1.60 62,034 47,705 -10,008
Sep19 190826 21.00 21.15 18.80 19.43 -0.25 95,729 187,537 -13,597
Oct19 190826 20.15 20.50 18.98 19.43 -0.05 53,056 53,577 +6,051
Nov19 190826 19.85 20.04 18.85 19.08 -0.20 24,437 36,328 -1,200
Total Volume and Open Interest 197,550 356,407 -6,533
S & P 600(CME)
Sep19 190826 905.50 905.50 905.50 905.50 +9.00 0 1,200 +0
Dec19 190826 906.10 906.10 906.10 906.10 +9.00      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190826 1448.70 1484.40 1440.40 1480.30 +16.60 107,218 448,912 +34
Dec19 190826 1449.00 1485.30 1442.30 1481.70 +16.60 78 1,045 -7
Mar20 190826 1481.80 1481.80 1481.80 1481.80 +17.00      
Total Volume and Open Interest 107,296 449,957 +27
Nikkei 225(CME)
Sep19 190826 20050 20600 19845 20540 +345 4,746 27,031 +94
Dec19 190826 19900 20455 19860 20405 +345 6 4,026 -2
Total Volume and Open Interest 4,752 31,057 +92
Nikkei 225(SGX)
Sep19 190826 20700 20705 20015 20325 -275 62,409 154,766 -669
Dec19 190826 20175 20175 19935 20165 -270 17 5,452 -3
Mar20 190826 20120 20120 20120 20120 -270 0 401 +0
Total Volume and Open Interest 62,714 184,102 -384
Nikkei 225 Mini(JPX)
Sep19 190826 20700 20705 20065 20300 -320 660,231 569,909 +2,628
Dec19 190826 20525 20525 19885 20110 -320 29,811 24,931 -212
Mar20 190826 20465 20465 19815 20040 -330 329 3,026 +66
Total Volume and Open Interest 699,906 631,838 +3,144
Nikkei 225(JPX)
Sep19 190826 20700 20700 20070 20300 -320 41,609 263,292 +3,002
Dec19 190826 20520 20520 19890 20110 -320 620 48,222 +925
Mar20 190826 20410 20410 19820 20040 -330 0 12,969 +0
Total Volume and Open Interest 42,230 398,989 +3,927
Nikkei 225(CME) Yen
Sep19 190826 20080 20600 19845 20540 +350 27,043 52,813 -270
Dec19 190826 19900 20410 19840 20360 +345 0 4,163 +0
Mar20 190826 20430 20430 20430 20430 +345      
Total Volume and Open Interest 27,043 56,976 -270
Nikkei 225(CME) e-Mini Yen
Sep19 190826 20540 20540 20080 20540 +350 0 5 +0
Dec19 190826 20360 20360 20360 20360 +340      
Mar20 190826 20430 20430 20430 20430 +340      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190826 5263.0 5377.0 5263.0 5348.0 +24.0 80,083 304,130 +11,958
Oct19 190826 5259.5 5355.0 5259.5 5338.5 +23.5 43 30 +0
Nov19 190826 5333.5 5333.5 5333.5 5333.5 +23.5      
Dec19 190826 5300.5 5333.0 5291.5 5324.5 +23.5 5 54,698 +2
Total Volume and Open Interest 80,131 373,366 +21,462
Hang Seng Index(HKFE)
Aug19 190826 26102 26122 25156 25661 -452 190,744 106,083 +83
Sep19 190826 26035 26035 25070 25569 -462 4,723 20,860 +1,230
Total Volume and Open Interest 195,889 140,818 +1,485
DAX(EUREX)
Sep19 190826 11482.0 11694.0 11474.0 11656.5 +22.5 103,555 114,848 +3,283
Dec19 190826 11464.5 11669.5 11464.5 11637.5 +23.0 87 2,383 +31
Mar20 190826 11626.0 11626.0 11622.0 11622.0 +22.5 13 75 +13
Total Volume and Open Interest 103,655 117,306 +3,327
Mini-DAX(EUREX)
Sep19 190826 11490.0 11694.0 11468.0 11656.5 +22.5 43,658 27,096 +746
Dec19 190826 11450.0 11664.0 11450.0 11637.5 +23.0 65 339 -5
Mar20 190826 11545.0 11622.0 11524.0 11622.0 +22.5 20 19 +8
Total Volume and Open Interest 43,743 27,454 +749
DJ EuroSTOXX 50(EUREX)
Sep19 190826 3294 3359 3286 3347 +7 1,022,350 3,894,912 +80,161
Dec19 190826 3285 3341 3270 3330 +8 25,154 304,441 -1,910
Mar20 190826 3315 3315 3315 3315 +8 6 46,763 +2
Total Volume and Open Interest 1,047,510 4,279,614 +78,253
Swiss Market Index(EUREX)
Sep19 190826 9613 9753 9612 9695 -53 37,560 188,253 +3,698
Dec19 190826 9600 9700 9595 9669 -53 45 1,269 -8
Mar20 190826 9558 9558 9558 9558 -53 1 105 +0
Total Volume and Open Interest 37,606 189,627 +3,690
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 190826 6483.0 6485.0 6360.0 6400.0 -86.0 34,285 397,658 -985
Dec19 190826 6436.0 6436.0 6358.0 6378.0 -87.0 728 8,626 +454
Mar20 190826 6308.0 6308.0 6308.0 6308.0 -87.0 129 239 +128
Total Volume and Open Interest 35,142 406,573 -403
FTSE MIB(ISE)
Sep19 190826 20425.00 20795.00 20355.00 20676.00 +160.00 23,465 109,877 -199
Dec19 190826 20300.00 20630.00 20255.00 20539.00 +160.00 86 1,011 +74
Mar20 190826 20427.00 20427.00 20427.00 20427.00 +160.00 0 31 +0
Total Volume and Open Interest 23,551 110,927 -125
KOSPI 200(KFE)
Sep19 190826 254.10 254.35 252.60 252.60 -3.75 208,074 359,342 -2,270
Dec19 190826 253.60 254.20 252.70 252.70 -3.60 1,695 62,028 -224
Mar20 190826 251.80 251.85 248.80 249.45 -3.65 29 5,451 +88
Total Volume and Open Interest 209,799 462,372 -2,407
GSCI(CME)
Sep19 190826 397.00 398.00 393.00 393.50 +0.20 18 13,062 +18
Oct19 190826 396.95 397.65 392.90 393.05 +0.20 35 50 +30
Nov19 190826 390.75 390.75 390.75 390.75 +0.20      
Total Volume and Open Interest 53 13,112 +48
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!!!