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 Tue August 27, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190827 851.50 852.00 843.00 846.25 -7.50 35,504 44,496 -19,171
Nov19 190827 865.00 866.00 856.00 859.25 -8.00 156,671 359,637 +6,457
Jan20 190827 878.50 879.00 870.00 873.00 -7.50 38,420 91,118 +195
Mar20 190827 891.50 892.00 883.25 886.25 -7.25 32,963 75,788 +2,842
May20 190827 903.00 903.00 894.75 897.25 -7.00 6,353 29,057 +366
Jul20 190827 913.00 913.50 906.00 908.00 -6.75 6,907 30,181 +1,052
Aug20 190827 916.00 916.00 912.25 912.50 -6.50 819 2,718 +473
Sep20 190827 916.75 919.25 915.25 916.25 -6.25 490 1,266 +172
Nov20 190827 929.00 929.25 924.00 925.25 -5.75 3,532 15,999 -122
Jan21 190827 935.50 936.50 934.00 935.00 -5.25 107 273 +8
Mar21 190827 939.50 940.75 938.75 940.25 -4.25 9 173 +0
May21 190827 945.00 947.50 944.75 947.50 -4.00 2 43 +1
Jul21 190827 956.25 956.25 953.50 956.00 -3.25 0 50 +0
Aug21 190827 954.75 954.75 954.75 954.75 -3.00 0 24 +0
Total Volume and Open Interest 281,808 651,045 -7,725
Soybean Meal(CBOT)
Sep19 190827 291.50 292.60 289.10 291.50 -1.50 27,985 40,567 -6,188
Oct19 190827 293.40 294.60 291.20 293.60 -1.40 14,814 49,644 +2,190
Dec19 190827 297.10 298.00 294.60 297.00 -1.60 52,361 202,334 +1,312
Jan20 190827 298.80 299.20 296.10 298.40 -1.60 7,127 44,526 +868
Mar20 190827 301.80 301.90 299.10 301.10 -1.60 8,710 52,410 +2,036
May20 190827 305.10 305.10 302.50 304.20 -1.70 4,236 22,628 +1,042
Jul20 190827 309.20 309.20 306.50 308.10 -1.70 3,012 19,329 +876
Aug20 190827 309.80 310.50 308.30 309.80 -1.70 251 5,194 +92
Sep20 190827 311.30 312.10 310.00 311.50 -1.60 88 3,827 +11
Oct20 190827 312.70 312.90 310.90 312.40 -1.60 90 3,405 +8
Total Volume and Open Interest 119,117 450,780 +2,495
Soybean Oil(CBOT)
Sep19 190827 28.40 28.40 27.96 28.01 -0.32 23,839 29,368 -8,254
Oct19 190827 28.45 28.47 28.09 28.14 -0.31 18,254 41,825 +3,102
Dec19 190827 28.75 28.75 28.30 28.35 -0.34 50,453 221,767 +455
Jan20 190827 28.91 28.93 28.52 28.57 -0.34 8,490 61,848 +484
Mar20 190827 29.18 29.21 28.79 28.84 -0.34 7,702 67,816 +1,745
May20 190827 29.45 29.49 29.09 29.15 -0.31 1,683 24,354 -23
Jul20 190827 29.74 29.78 29.42 29.45 -0.32 1,718 17,518 -113
Aug20 190827 29.72 29.79 29.58 29.62 -0.32 382 2,398 +23
Sep20 190827 29.82 29.84 29.71 29.75 -0.32 834 2,980 +582
Oct20 190827 29.95 30.01 29.82 29.85 -0.32 846 1,861 +34
Total Volume and Open Interest 114,485 479,013 -1,908
Canola(WCE)
Nov19 190827 448.4 449.2 444.5 446.4 -2.0 7,647 113,569 +97
Jan20 190827 455.9 456.7 452.5 454.3 -1.9 1,494 36,936 -266
Mar20 190827 462.8 464.0 459.5 461.5 -1.7 572 7,261 +43
May20 190827 470.4 470.4 466.1 468.1 -1.5 214 2,530 -55
Jul20 190827 477.1 477.1 472.5 474.5 -1.6 176 2,649 +25
Total Volume and Open Interest 10,205 164,667 -81
Corn(CBOT)
Sep19 190827 359.00 360.00 356.75 357.00 -1.50 169,868 189,795 -69,712
Dec19 190827 368.25 369.25 365.75 366.25 -2.00 231,913 857,810 +6,288
Mar20 190827 380.75 381.25 377.75 377.75 -2.75 38,700 276,384 -2,442
May20 190827 389.00 389.00 386.00 386.00 -3.00 14,259 83,563 +3,113
Jul20 190827 396.00 396.25 393.00 393.00 -2.75 10,510 125,160 +1,212
Sep20 190827 399.25 399.50 397.00 397.00 -2.25 2,162 37,499 +640
Dec20 190827 404.75 405.00 402.50 403.25 -1.25 15,999 98,365 -1,553
Mar21 190827 414.50 414.50 412.75 413.00 -1.75 299 4,347 -68
May21 190827 420.00 420.00 418.50 418.75 -1.75 1 708 +0
Jul21 190827 423.25 423.50 422.50 422.50 -2.00 22 2,092 +1
Total Volume and Open Interest 484,040 1,680,964 -62,369
Wheat(CBOT)
Sep19 190827 472.75 477.50 470.75 473.75 +0.75 50,829 33,517 -25,834
Dec19 190827 474.50 479.75 472.75 476.75 +1.50 54,997 195,482 +1,776
Mar20 190827 481.25 485.25 479.25 481.75 +0.25 12,161 73,520 +629
May20 190827 484.75 488.00 483.00 484.25 -0.75 4,275 18,796 +601
Jul20 190827 488.25 490.75 486.00 487.00 -1.50 5,180 31,444 +263
Sep20 190827 495.25 498.25 493.75 494.75 -1.25 390 5,674 +36
Total Volume and Open Interest 128,124 367,645 -22,441
Wheat(KCBT)
Sep19 190827 389.00 394.50 387.50 392.75 +3.75 19,798 35,962 -8,156
Dec19 190827 401.75 406.25 400.25 404.75 +2.75 31,804 170,085 +4,663
Mar20 190827 416.25 421.25 415.50 420.00 +2.50 8,370 53,067 +991
May20 190827 427.50 431.00 426.50 429.75 +1.50 2,118 14,876 +11
Jul20 190827 437.00 440.50 437.00 439.25 +1.00 1,339 13,078 +166
Sep20 190827 452.75 452.75 449.50 451.75 +0.50 362 3,547 +10
Dec20 190827 469.25 470.25 466.75 469.25 +0.50 347 3,856 +175
Total Volume and Open Interest 64,153 294,646 -2,139
Wheat(MGE)
Sep19 190827 492.50 496.50 492.25 494.25 +1.50 5,586 11,184 -3,025
Dec19 190827 512.00 515.50 511.00 511.00 -0.75 6,683 38,536 +54
Mar20 190827 525.00 528.25 523.75 524.25 -1.00 3,073 11,381 +827
May20 190827 534.50 537.00 533.75 533.75 -0.75 598 4,043 +4
Jul20 190827 545.00 546.50 543.50 543.50 -0.25 730 3,659 +194
Sep20 190827 555.00 555.00 553.00 553.00 -0.50 777 2,745 +330
Total Volume and Open Interest 17,868 72,913 -1,478
Oats(CBOT)
Sep19 190827 257.50 258.75 252.00 256.25 -6.75 21 76 -58
Dec19 190827 268.75 271.00 266.75 267.00 -3.00 245 4,096 -24
Mar20 190827 274.00 274.00 271.25 271.25 -2.75 27 316 +20
May20 190827 271.00 271.00 271.00 271.00 -2.75 0 15 +0
Total Volume and Open Interest 293 4,505 -62
Rough Rice(CBOT)
Sep19 190827 11.20 11.20 11.13 11.15 -0.07 860 1,786 -721
Nov19 190827 11.51 11.53 11.43 11.45 -0.07 1,084 6,637 +187
Jan20 190827 11.71 11.71 11.66 11.69 -0.05 7 84 +1
Mar20 190827 11.86 11.86 11.86 11.86 -0.05 0 34 +0
Total Volume and Open Interest 1,951 8,542 -533
Live Cattle(CME)
Aug19 190827 105.500 105.550 104.700 104.750 -0.730 1,628 2,348 -994
Oct19 190827 101.100 101.330 99.200 99.785 -1.215 22,296 145,941 +44
Dec19 190827 106.180 106.250 104.285 104.800 -1.180 11,742 81,129 +1,256
Feb20 190827 111.000 111.385 109.785 110.385 -0.765 8,596 56,217 +121
Apr20 190827 113.000 113.230 111.830 112.480 -0.700 4,534 27,740 +977
Jun20 190827 105.885 106.080 104.750 105.400 -0.600 1,706 13,690 -6
Total Volume and Open Interest 50,928 332,518 +1,429
Feeder Cattle(CME)
Aug19 190827 138.880 138.900 138.435 138.550 -0.100 1,029 2,887 -10
Sep19 190827 136.000 136.535 133.285 133.785 -2.215 6,001 6,226 -759
Oct19 190827 134.200 134.825 131.650 132.500 -1.880 7,761 18,528 +801
Nov19 190827 134.050 134.550 131.485 132.600 -1.435 2,900 8,296 -2
Jan20 190827 132.050 133.000 129.685 131.200 -0.985 1,731 6,672 -114
Mar20 190827 132.100 132.485 129.435 131.035 -0.915 892 3,482 +86
Apr20 190827 133.485 133.485 130.485 132.075 -1.055 241 936 +53
Total Volume and Open Interest 20,641 47,269 +74
Lean Hogs(CME)
Oct19 190827 64.250 64.400 62.400 63.235 -0.565 23,204 95,097 -1,989
Dec19 190827 63.035 63.300 61.500 62.900 -0.135 16,278 60,576 -1,233
Feb20 190827 70.200 70.350 68.450 70.100 -0.100 8,206 46,192 +323
Apr20 190827 75.500 75.580 73.785 75.300 -0.180 3,382 32,582 +238
May20 190827 80.635 81.385 79.900 80.930 -0.470 14 649 +2
Jun20 190827 85.600 85.600 84.050 85.100 -0.630 1,556 15,342 -90
Jul20 190827 85.950 85.950 84.535 85.285 -0.765 350 4,277 +63
Aug20 190827 84.850 84.850 83.650 84.150 -1.135 220 2,206 +10
Total Volume and Open Interest 53,372 260,467 -2,632
Class III Milk(CME)
Aug19 190827 17.61 17.62 17.56 17.60 unch 20 2,786 -15
Sep19 190827 17.25 17.30 17.22 17.30 +0.05 510 3,598 +46
Oct19 190827 17.45 17.49 17.40 17.43 -0.06 252 2,971 -20
Nov19 190827 17.31 17.35 17.26 17.29 -0.04 79 2,433 +11
Dec19 190827 16.94 16.94 16.90 16.91 -0.01 49 2,214 -5
Jan20 190827 16.43 16.47 16.43 16.47 -0.02 26 1,047 -1
Feb20 190827 16.28 16.30 16.28 16.28 -0.04 59 884 +33
Mar20 190827 16.34 16.36 16.34 16.34 unch 15 860 +1
Apr20 190827 16.43 16.43 16.43 16.43 unch 11 597 +0
May20 190827 16.57 16.57 16.57 16.57 unch 10 643 -2
Jun20 190827 16.72 16.73 16.71 16.73 +0.02 17 667 +3
Jul20 190827 16.89 16.89 16.89 16.89 +0.01 21 331 +6
Aug20 190827 16.98 17.01 16.98 16.98 unch 18 241 +13
Total Volume and Open Interest 1,159 20,091 +92
Cocoa(ICE)
Sep19 190827 2206 2206 2206 2206 +9 2 4 -2
Dec19 190827 2235 2261 2224 2247 +9 17,832 110,105 +1,763
Mar20 190827 2250 2272 2243 2264 +13 7,512 64,543 +606
May20 190827 2254 2278 2251 2272 +12 3,384 34,262 +730
Jul20 190827 2266 2283 2256 2276 +12 1,527 16,039 +92
Sep20 190827 2270 2281 2260 2274 +11 497 11,559 +27
Dec20 190827 2252 2265 2239 2259 +12 496 21,686 +72
Total Volume and Open Interest 31,472 267,910 +3,372
Coffee "C"(ICE)
Sep19 190827 93.85 93.85 93.40 93.80 -0.35 21 165 -31
Dec19 190827 97.35 98.00 96.40 97.15 -0.35 15,073 130,268 -1,426
Mar20 190827 101.10 101.55 100.05 100.75 -0.35 4,327 57,569 -734
May20 190827 103.50 103.75 102.45 103.05 -0.45 3,124 28,491 +377
Jul20 190827 105.60 105.90 104.60 105.25 -0.45 1,845 15,068 +466
Sep20 190827 107.90 107.90 106.65 107.20 -0.55 924 9,237 +246
Total Volume and Open Interest 25,942 259,660 -1,110
Orange Juice(ICE)
Sep19 190827 98.50 99.50 97.75 99.25 +0.75 934 3,635 -830
Nov19 190827 100.25 102.85 100.25 102.25 +1.05 1,238 13,041 +731
Jan20 190827 103.40 104.90 102.85 104.35 +1.10 152 1,316 +110
Mar20 190827 107.00 107.00 106.75 106.75 +1.20 33 683 +26
May20 190827 109.55 109.55 109.55 109.55 +1.20 3 477 +1
Jul20 190827 112.30 112.30 112.30 112.30 +1.20 2 294 +1
Total Volume and Open Interest 2,362 19,750 +39
Sugar #11(ICE)
Oct19 190827 11.42 11.48 11.16 11.24 -0.19 33,874 518,099 -2,375
Mar20 190827 12.48 12.52 12.27 12.35 -0.13 20,520 294,524 +2,843
May20 190827 12.59 12.63 12.40 12.49 -0.10 8,517 98,155 -584
Jul20 190827 12.69 12.73 12.51 12.60 -0.08 5,747 60,392 -156
Oct20 190827 12.88 12.92 12.73 12.81 -0.06 2,879 46,481 +154
Mar21 190827 13.42 13.45 13.28 13.35 -0.05 880 27,958 +266
May21 190827 13.47 13.48 13.35 13.40 -0.04 119 4,436 +46
Jul21 190827 13.49 13.50 13.37 13.42 -0.04 93 3,883 +43
Total Volume and Open Interest 72,743 1,056,100 +315
London Cocoa(LCE)
Sep19 190827 1647 1658 1631 1644 -3 2,063 44,291 -588
Dec19 190827 1714 1729 1705 1716 -1 13,684 77,987 -2,327
Mar20 190827 1730 1740 1719 1728 unch 9,868 63,788 +585
May20 190827 1730 1741 1722 1729 +1 4,780 35,073 +744
Jul20 190827 1730 1742 1724 1730 -1 3,381 27,675 +207
Sep20 190827 1724 1735 1718 1722 -2 1,981 26,813 +557
Dec20 190827 1706 1716 1700 1705 -1 1,205 24,113 +372
Total Volume and Open Interest 39,337 310,980 +370
London Sugar(LCE)
Oct19 190827 310.70 311.00 305.20 306.10 -4.30 6,286 44,589 -1,199
Dec19 190827 321.80 321.80 315.30 316.00 -4.00 4,189 35,922 +145
Mar20 190827 330.70 330.80 324.50 325.30 -4.40 1,825 21,597 +361
May20 190827 337.80 338.30 332.00 333.30 -4.20 248 6,333 +70
Aug20 190827 345.80 346.10 340.70 341.50 -4.10 69 3,259 +8
Total Volume and Open Interest 12,642 113,457 -615
Cotton(ICE)
Oct19 190827 57.25 58.61 57.24 57.54 -0.12 7 268 -4
Dec19 190827 57.59 59.49 57.40 57.92 +0.10 15,075 136,645 -56
Mar20 190827 58.50 60.14 58.34 58.73 -0.01 3,217 46,862 -125
May20 190827 59.72 60.82 59.28 59.58 -0.07 870 8,930 +275
Jul20 190827 60.83 61.71 60.39 60.58 -0.16 810 7,716 +120
Oct20 190827 61.26 61.26 61.26 61.26 -0.17      
Total Volume and Open Interest 20,637 216,859 +378
Lumber(CME)
Sep19 190827 364.4 368.8 360.0 368.2 +4.9 231 1,258 -92
Nov19 190827 358.0 364.6 355.7 364.5 +6.6 193 979 +33
Jan20 190827 363.0 370.5 362.5 370.5 +6.3 3 75 -1
Mar20 190827 377.1 377.1 377.1 377.1 +4.3 0 3 +0
Total Volume and Open Interest 427 2,316 -60
Crude Oil(NYM)
Oct19 190827 53.76 55.72 53.69 54.93 +1.29 807,151 361,189 -5,219
Nov19 190827 53.65 55.54 53.57 54.77 +1.27 119,109 202,027 +187
Dec19 190827 53.44 55.19 53.30 54.46 +1.22 132,267 266,486 -5,415
Jan20 190827 53.12 54.75 52.98 54.09 +1.18 35,764 141,802 +62
Feb20 190827 52.76 54.36 52.66 53.75 +1.15 25,404 68,831 +1,304
Mar20 190827 52.62 53.90 52.39 53.46 +1.12 27,684 92,807 -1,466
Apr20 190827 52.42 53.46 52.18 53.20 +1.10 4,984 40,391 +128
May20 190827 52.59 53.52 51.99 52.96 +1.08 3,950 41,762 -44
Jun20 190827 52.07 53.37 51.73 52.74 +1.06 35,775 163,676 -1,547
Jul20 190827 52.16 52.64 51.60 52.53 +1.04 3,763 40,847 +129
Aug20 190827 52.16 52.83 51.41 52.34 +1.02 2,481 26,875 -40
Sep20 190827 51.81 52.17 51.81 52.17 +1.00 6,369 51,241 +31
Oct20 190827 51.50 52.09 51.50 52.03 +0.99 4,443 33,981 +1,966
Nov20 190827 51.91 51.97 51.91 51.91 +0.98 1,353 23,355 -421
Dec20 190827 51.11 52.38 50.93 51.80 +0.95 43,038 161,828 +1,461
Jan21 190827 51.67 51.67 51.66 51.66 +0.93 347 23,442 +77
Total Volume and Open Interest 1,276,851 1,977,760 -8,500
e-miNY Crude Oil(NYM)
Oct19 190827 53.800 55.725 53.700 54.925 +1.275 34,592 1,795 +157
Nov19 190827 53.775 55.525 53.600 54.775 +1.275 561 729 +46
Dec19 190827 53.575 55.125 53.350 54.450 +1.200 146 458 +32
Jan20 190827 53.300 54.550 53.150 54.100 +1.200 3 122 -2
Feb20 190827 53.525 53.900 53.525 53.750 +1.150 4 83 -2
Mar20 190827 53.450 53.600 53.450 53.450 +1.100 0 80 +0
Apr20 190827 52.700 53.300 52.700 53.200 +1.100 2 132 +0
May20 190827 52.950 53.000 52.950 52.950 +1.075 0 138 +0
Jun20 190827 51.925 52.800 51.925 52.750 +1.075 7 19 +0
Jul20 190827 52.525 52.525 52.525 52.525 +1.025 0 5 +0
Total Volume and Open Interest 35,316 3,638 +232
NY Harbor ULSD(NYM)
Sep19 190827 179.70 183.30 179.50 181.59 +2.35 26,411 47,162 -8,812
Oct19 190827 180.24 184.05 180.24 182.30 +2.23 66,706 116,606 +2,228
Nov19 190827 181.04 184.22 180.70 182.60 +2.15 17,155 53,479 -17
Dec19 190827 181.20 184.42 180.90 182.73 +2.10 16,389 63,488 +2,474
Jan20 190827 181.53 184.42 181.04 182.81 +2.05 6,577 45,500 +569
Feb20 190827 180.82 183.84 180.52 182.26 +1.97 2,649 21,119 +551
Mar20 190827 180.02 182.72 179.39 181.15 +1.88 1,817 23,396 +60
Apr20 190827 179.72 179.73 178.15 179.73 +1.88 906 10,071 +195
May20 190827 177.62 179.36 177.24 178.88 +1.89 972 5,318 +223
Jun20 190827 177.88 179.75 176.56 178.36 +1.88 2,495 21,926 +56
Jul20 190827 177.35 178.58 177.25 178.58 +1.88 462 3,529 +199
Aug20 190827 178.10 178.89 178.10 178.89 +1.87 181 3,036 +45
Sep20 190827 178.50 179.22 178.23 179.22 +1.85 435 2,542 -12
Oct20 190827 178.50 179.49 178.50 179.49 +1.80 149 2,565 +14
Total Volume and Open Interest 145,013 442,050 -1,865
RBOB Gasoline(NYM)
Sep19 190827 162.60 166.49 161.89 164.99 +3.34 32,456 37,697 -10,782
Oct19 190827 151.62 155.30 151.04 153.87 +3.08 69,503 139,169 +4,061
Nov19 190827 148.78 152.00 148.10 150.54 +2.73 27,761 66,120 +1,938
Dec19 190827 146.11 149.47 145.75 148.03 +2.60 16,820 55,912 +1,266
Jan20 190827 145.62 148.52 145.11 147.18 +2.54 5,483 36,514 -325
Feb20 190827 146.72 147.92 145.59 147.51 +2.48 2,507 12,127 -219
Mar20 190827 147.94 149.30 147.05 148.97 +2.38 2,212 17,436 +412
Apr20 190827 166.19 166.62 164.85 166.50 +2.30 725 6,716 -31
May20 190827 166.81 167.21 165.63 167.21 +2.22 500 3,636 +69
Jun20 190827 166.25 167.40 164.74 166.70 +2.20 1,054 9,994 +306
Total Volume and Open Interest 159,335 398,230 -3,266
e-miNY RBOB Gasoline(NYM)
Sep19 190827 161.70 164.99 161.70 164.99 +3.34 3 3 +3
Oct19 190827 153.87 153.87 153.87 153.87 +3.08 0 1 +0
Nov19 190827 150.54 150.54 150.54 150.54 +2.73      
Dec19 190827 148.03 148.03 148.03 148.03 +2.60      
Total Volume and Open Interest 3 4 +3
Natural Gas(NYM)
Sep19 190827 2.231 2.233 2.175 2.202 -0.028 81,623 26,067 -21,590
Oct19 190827 2.229 2.235 2.175 2.192 -0.041 105,548 411,275 -637
Nov19 190827 2.282 2.288 2.232 2.245 -0.040 33,242 185,592 +194
Dec19 190827 2.461 2.465 2.412 2.426 -0.037 21,363 144,854 +2,541
Jan20 190827 2.567 2.573 2.527 2.538 -0.034 17,398 125,042 +668
Feb20 190827 2.540 2.545 2.501 2.512 -0.033 7,480 52,772 +29
Mar20 190827 2.461 2.466 2.427 2.438 -0.031 10,658 89,909 +317
Apr20 190827 2.283 2.294 2.262 2.271 -0.022 6,473 56,501 +931
May20 190827 2.274 2.275 2.249 2.259 -0.018 1,587 33,271 -81
Jun20 190827 2.313 2.313 2.291 2.297 -0.017 462 12,295 +51
Jul20 190827 2.348 2.355 2.329 2.338 -0.017 483 15,611 +24
Aug20 190827 2.355 2.355 2.340 2.347 -0.016 606 17,663 -141
Sep20 190827 2.335 2.335 2.322 2.329 -0.016 360 13,854 +91
Oct20 190827 2.375 2.375 2.343 2.352 -0.015 1,135 30,093 +253
Nov20 190827 2.417 2.418 2.405 2.414 -0.015 323 12,392 +16
Dec20 190827 2.574 2.578 2.570 2.577 -0.015 516 11,536 +135
Total Volume and Open Interest 290,575 1,291,078 -16,996
Brent Crude Oil(ICE)
Oct19 190827 58.80 60.17 58.51 59.51 +0.81 321,242 179,903 -33,997
Nov19 190827 58.26 59.70 58.06 59.03 +0.91 245,355 435,455 +10,401
Dec19 190827 57.60 59.06 57.45 58.40 +0.92 218,960 376,536 +8,230
Jan20 190827 57.27 58.56 57.03 57.98 +0.94 88,649 153,609 -1,741
Feb20 190827 57.03 58.30 56.79 57.72 +0.93 47,541 118,278 -1,545
Mar20 190827 56.79 57.98 56.66 57.56 +0.92 53,770 114,587 +1,835
Apr20 190827 56.81 57.91 56.53 57.43 +0.91 23,426 48,319 +1,218
May20 190827 56.65 57.71 56.42 57.31 +0.89 17,427 48,052 +2,371
Jun20 190827 56.46 57.65 56.31 57.19 +0.87 61,951 177,314 +6,674
Jul20 190827 57.07 57.07 57.07 57.07 +0.84 5,109 69,651 +680
Aug20 190827 56.98 56.98 56.98 56.98 +0.83 4,753 43,045 +55
Sep20 190827 56.87 56.87 56.87 56.87 +0.81 4,644 45,953 -114
Oct20 190827 56.76 56.76 56.76 56.76 +0.79 4,139 24,735 +616
Nov20 190827 56.65 56.65 56.65 56.65 +0.78 4,511 22,857 -483
Total Volume and Open Interest 1,168,580 2,369,227 -5,677
Gas Oil(ICE)
Sep19 190827 552.75 563.75 552.50 553.50 -4.50 62,160 122,260 -9,108
Oct19 190827 554.00 566.00 554.00 555.50 -4.50 93,938 216,123 +2,385
Nov19 190827 553.00 564.25 552.75 553.75 -4.50 39,401 131,544 +3,190
Dec19 190827 549.75 561.00 549.50 550.75 -4.25 41,813 158,186 +1,936
Jan20 190827 548.75 558.50 548.00 548.75 -4.25 9,661 68,309 -281
Feb20 190827 546.00 556.50 546.00 547.25 -4.25 6,601 45,151 -139
Mar20 190827 545.25 553.00 544.50 545.50 -4.00 6,936 41,424 +571
Apr20 190827 543.50 548.50 543.00 543.50 -4.00 2,481 23,357 +656
May20 190827 541.75 547.00 541.00 542.00 -4.00 922 25,542 +45
Jun20 190827 540.00 548.50 539.25 540.25 -4.00 6,737 65,226 -14
Total Volume and Open Interest 281,390 1,063,350 +1,706
Ethanol(CBOT)
Sep19 190827 1.292 1.302 1.292 1.295 unch 28 182 -6
Oct19 190827 1.320 1.327 1.320 1.322 +0.008 22 435 +6
Nov19 190827 1.327 1.330 1.327 1.327 +0.008 3 47 +2
Dec19 190827 1.346 1.346 1.346 1.346 +0.008 0 20 +0
Jan20 190827 1.346 1.346 1.346 1.346 +0.008      
Feb20 190827 1.346 1.346 1.346 1.346 +0.008      
Mar20 190827 1.346 1.346 1.346 1.346 +0.008      
Apr20 190827 1.390 1.390 1.390 1.390 +0.008      
Total Volume and Open Interest 53 684 +2
WTI Crude Oil(ICE)
Oct19 190827 53.88 55.71 53.71 54.93 +1.29 49,637 93,751 +499
Nov19 190827 53.63 55.51 53.57 54.77 +1.27 38,310 59,671 +422
Dec19 190827 53.48 55.18 53.34 54.46 +1.22 52,093 118,459 -266
Jan20 190827 53.06 54.76 53.05 54.09 +1.18 13,941 33,483 +444
Feb20 190827 52.80 54.35 52.73 53.75 +1.15 4,465 17,772 +312
Mar20 190827 52.65 54.03 52.52 53.46 +1.12 7,142 23,398 +401
Apr20 190827 52.51 53.23 52.30 53.20 +1.10 857 8,883 +286
May20 190827 52.30 52.99 52.30 52.96 +1.08 611 8,661 +36
Jun20 190827 52.11 52.84 51.87 52.74 +1.06 10,979 62,954 +1,227
Jul20 190827 52.53 52.53 52.53 52.53 +1.04 311 7,664 -3
Aug20 190827 52.34 52.34 52.34 52.34 +1.02 140 6,933 -19
Sep20 190827 52.17 52.17 52.17 52.17 +1.00 264 11,520 +47
Oct20 190827 52.03 52.03 52.03 52.03 +0.99 50 6,038 -22
Nov20 190827 51.91 51.91 51.91 51.91 +0.98 63 5,133 -39
Dec20 190827 51.21 51.83 51.06 51.80 +0.95 7,701 72,476 +41
Jan21 190827 51.66 51.66 51.66 51.66 +0.93 1 2,952 -1
Total Volume and Open Interest 191,141 624,648 +5,489
US Dollar Index(ICE)
Sep19 190827 97.915 97.960 97.765 97.908 -0.082 29,650 52,935 -1,717
Dec19 190827 97.530 97.540 97.370 97.490 -0.090 509 1,779 +69
Mar20 190827 97.055 97.055 97.055 97.055 -0.090 19 233 +17
Total Volume and Open Interest 30,200 55,144 -1,611
Australian Dollar(CME)
Sep19 190827 67.80 67.85 67.51 67.60 -0.19 87,526 165,898 -2,135
Dec19 190827 67.99 68.00 67.68 67.76 -0.19 1,790 2,514 +620
Mar20 190827 67.90 67.90 67.86 67.90 -0.19 1 77 +1
Total Volume and Open Interest 89,385 168,820 -1,511
British Pound(CME)
Sep19 190827 122.32 123.20 122.19 123.05 +0.76 125,381 264,925 -2,569
Dec19 190827 122.72 123.61 122.62 123.46 +0.76 2,581 4,428 -409
Mar20 190827 123.63 123.98 123.63 123.86 +0.76 11 372 +0
Total Volume and Open Interest 129,076 272,266 -3,256
Canadian Dollar(CME)
Sep19 190827 75.49 75.65 75.21 75.28 -0.15 101,652 146,941 +2,308
Dec19 190827 75.57 75.72 75.30 75.36 -0.15 310 7,681 +20
Mar20 190827 75.70 75.73 75.35 75.42 -0.14 38 1,186 -17
Jun20 190827 75.43 75.43 75.43 75.43 -0.13 2 315 +1
Total Volume and Open Interest 102,416 157,147 +2,372
Japanese Yen(CME)
Sep19 190827 94.37 94.84 94.34 94.67 +0.35 187,370 155,952 +9,331
Dec19 190827 94.96 95.41 94.95 95.25 +0.35 1,001 1,284 +132
Mar20 190827 95.79 95.93 95.79 95.87 +0.35 2 207 +0
Total Volume and Open Interest 189,371 160,266 +9,530
Swiss Franc(CME)
Sep19 190827 102.32 102.48 101.84 102.12 -0.15 34,806 53,708 +276
Dec19 190827 103.17 103.28 102.66 102.93 -0.15 598 745 +504
Mar20 190827 103.78 103.94 103.66 103.78 -0.15 0 30 +0
Total Volume and Open Interest 35,404 54,494 +780
EuroFX(CME)
Sep19 190827 111.18 111.33 111.03 111.10 -0.06 215,588 504,347 -1,713
Dec19 190827 111.92 112.07 111.78 111.85 -0.06 6,207 9,994 +217
Mar20 190827 112.59 112.76 112.59 112.59 -0.06 92 7,872 -2
Total Volume and Open Interest 222,394 525,922 -1,485
Mexican Peso(CME)
Sep19 190827 500.13 501.25 496.00 498.13 -1.63 65,740 188,180 -3,522
Oct19 190827 496.00 498.38 494.25 496.00 -1.75      
Total Volume and Open Interest 65,821 189,422 -3,485
Brazilian Real(CME)
Sep19 190827 240.85 242.55 238.40 241.45 +0.60 10,283 40,581 +16
Oct19 190827 240.20 242.00 237.90 240.90 +0.55 409 744 +101
Nov19 190827 239.00 241.25 237.60 240.30 +0.40 8 29 +1
Dec19 190827 238.00 240.60 238.00 239.80 +0.40 2 14 +0
Total Volume and Open Interest 10,702 41,368 +118
30-Year T-Bonds(CBOT)
Sep19 190827 165~070 166~290 165~060 166~160 +1~130 570,391 755,347 -141,582
Dec19 190827 164~150 166~050 164~130 165~230 +1~130 180,619 238,922 +84,622
Mar20 190827 164~230 164~230 164~230 164~230 +1~130      
Total Volume and Open Interest 751,010 994,269 -56,960
10-Year T-Notes(CBOT)
Sep19 190827 130~275 131~095 130~270 131~045 +0~115 3,167,656 3,127,165 -474,327
Dec19 190827 131~170 131~305 131~165 131~255 +0~115 1,068,850 924,721 +418,491
Mar20 190827 132~000 132~000 131~255 131~255 +0~115 1 1 +1
Total Volume and Open Interest 4,236,507 4,051,887 -55,835
5-Year T-Notes(CBOT)
Sep19 190827 119~132 119~194 119~122 119~166 +0~056 2,094,599 3,199,337 -493,169
Dec19 190827 119~276 120~020 119~264 119~310 +0~056 1,010,133 1,249,737 +370,821
Mar20 190827 119~270 119~270 119~270 119~270 +0~056      
Total Volume and Open Interest 3,104,732 4,449,074 -122,348
2 Year T-Notes(CBOT)
Sep19 190827 107~244 107~261 107~232 107~250 +0~011 1,353,343 2,482,197 -462,040
Dec19 190827 108~007 108~026 107~312 108~012 +0~010 797,428 1,281,653 +385,014
Mar20 190827 108~042 108~042 108~042 108~042 +0~010      
Total Volume and Open Interest 2,150,771 3,763,850 -77,026
Eurodollars(CME)
Sep19 190827 97.948 97.965 97.942 97.957 +0.010 463,470 1,341,001 -15,164
Dec19 190827 98.170 98.195 98.140 98.175 unch 490,450 1,898,078 -4,573
Mar20 190827 98.460 98.485 98.430 98.480 +0.025 377,087 1,336,718 +9,087
Jun20 190827 98.595 98.625 98.560 98.615 +0.030 351,928 1,186,765 +1,825
Sep20 190827 98.685 98.725 98.660 98.710 +0.035 313,833 1,140,726 -24,698
Dec20 190827 98.710 98.750 98.685 98.735 +0.040 289,304 1,137,184 -4,792
Mar21 190827 98.790 98.840 98.775 98.820 +0.045 250,210 767,280 -21,870
Jun21 190827 98.805 98.860 98.790 98.835 +0.045 267,570 807,112 -18,872
Sep21 190827 98.800 98.855 98.795 98.835 +0.045 171,032 551,169 -9,446
Dec21 190827 98.775 98.830 98.770 98.810 +0.045 134,694 595,305 +4,395
Mar22 190827 98.770 98.830 98.770 98.805 +0.045 128,111 443,123 -2,552
Jun22 190827 98.755 98.815 98.750 98.790 +0.050 113,289 331,183 +2,880
Sep22 190827 98.735 98.800 98.735 98.775 +0.050 78,607 335,608 -82
Dec22 190827 98.715 98.775 98.710 98.750 +0.045 88,547 217,426 -6,416
Mar23 190827 98.705 98.770 98.705 98.745 +0.045 65,352 259,671 -4,909
Jun23 190827 98.690 98.760 98.690 98.735 +0.050 49,371 121,408 -1,223
Sep23 190827 98.675 98.750 98.675 98.720 +0.050 37,138 98,553 -487
Dec23 190827 98.665 98.730 98.655 98.700 +0.055 50,068 72,452 +8,305
Total Volume and Open Interest 3,825,890 13,026,432 -80,296
Ultra T-Bond(CBOT)
Sep19 190827 194~09 197~17 194~06 196~27 +2~20 358,807 815,328 -128,175
Dec19 190827 195~09 198~17 195~09 197~27 +2~20 205,720 364,895 +124,069
Mar20 190827 197~27 197~27 197~27 197~27 +2~20      
Total Volume and Open Interest 564,527 1,180,223 -4,106
Ultra 10-Yr T-Note(CBOT)
Sep19 190827 143~140 144~075 143~140 144~000 +0~195 418,332 643,215 -68,228
Dec19 190827 144~025 144~285 144~020 144~205 +0~195 167,487 171,729 +79,611
Mar20 190827 144~205 144~205 144~205 144~205 +0~195      
Total Volume and Open Interest 585,819 814,944 +11,383
30 Day Federal Funds(CBOT)
Aug19 190827 97.872 97.875 97.872 97.872 unch 10,615 435,718 -2,112
Sep19 190827 97.985 97.985 97.975 97.980 unch 66,442 208,120 +7,292
Oct19 190827 98.155 98.170 98.140 98.155 unch 281,312 368,519 +24,112
Nov19 190827 98.290 98.315 98.280 98.295 unch 165,026 286,461 +12,518
Dec19 190827 98.395 98.415 98.370 98.395 unch 47,589 139,923 +12,242
Jan20 190827 98.470 98.495 98.445 98.475 unch 61,698 223,866 +2,328
Total Volume and Open Interest 736,586 2,084,640 +61,350
Japanese Govt Bonds(SGX)
Sep19 190827 155.20 155.22 155.01 155.18 -0.04 540 20,389 +321
Dec19 190827 155.36 155.36 155.30 155.30 -0.04 0 422 +320
Mar20 190827 155.30 155.30 155.30 155.30 -0.04      
Total Volume and Open Interest 540 20,811 +641
Euro-Buxl(EUREX)
Sep19 190827 221.86 224.66 221.72 224.26 +2.24 65,463 250,572 -3,014
Dec19 190827 220.32 222.98 220.20 222.62 +2.24 2,277 23,405 +2,236
Mar20 190827 221.26 221.26 221.26 221.26 +2.24      
Total Volume and Open Interest 67,740 273,977 -778
Euro-Bund(EUREX)
Sep19 190827 178.51 179.07 178.45 178.94 +0.42 648,613 1,715,221 -34,210
Dec19 190827 175.64 176.49 175.63 176.11 +0.42 17,027 130,187 +8,098
Mar20 190827 177.99 178.18 177.94 177.94 +0.42 4 28 +2
Total Volume and Open Interest 665,644 1,845,436 -26,110
Euro-Bobl(EUREX)
Sep19 190827 135.97 136.06 135.92 136.03 +0.07 379,343 1,249,003 -30,853
Dec19 190827 136.41 136.45 136.32 136.43 +0.07 4,694 33,764 +165
Mar20 190827 136.54 136.54 136.54 136.54 +0.07 0 3 +0
Total Volume and Open Interest 384,037 1,282,770 -30,688
Euro-Schatz(EUREX)
Sep19 190827 112.54 112.56 112.51 112.53 -0.01 260,380 1,674,845 -91,385
Dec19 190827 112.65 112.65 112.61 112.62 -0.01 4,249 44,820 +1,375
Mar20 190827 112.47 112.47 112.47 112.47 -0.01      
Total Volume and Open Interest 264,629 1,719,665 -90,010
3-Mth Euribor(EUREX)
Sep19 190827 100.465 100.465 100.465 100.465 unch 0 2,005 -107
Dec19 190827 100.540 100.540 100.540 100.540 unch 0 1,807 +0
Mar20 190827 100.590 100.595 100.590 100.595 +0.005 0 759 -3
Total Volume and Open Interest 7 7,824 -109
Long Gilt(LIFFE)
Sep19 190827 134~15 135~04 134~11 135~02 +0~27 340,163 653,864 -21,932
Dec19 190827 133~22 134~04 133~12 134~03 +0~27 125,428 106,155 +101,231
Total Volume and Open Interest 465,591 760,019 +79,299
3-Mth Short Sterling(LIFFE)
Sep19 190827 99.24 99.25 99.24 99.24 unch 47,888 582,061 +8,599
Dec19 190827 99.31 99.31 99.29 99.29 -0.01 94,651 818,931 +20,336
Mar20 190827 99.38 99.39 99.35 99.37 +0.01 67,156 561,055 -6,864
Jun20 190827 99.42 99.43 99.39 99.41 +0.01 55,999 581,233 +446
Sep20 190827 99.43 99.46 99.42 99.44 +0.03 131,560 512,686 -22,484
Dec20 190827 99.42 99.45 99.40 99.43 +0.04 64,512 425,859 +2,219
Total Volume and Open Interest 794,694 4,551,880 +9,549
3-Mth Euribor(LIFFE)
Sep19 190827 100.465 100.475 100.455 100.465 +0.005 73,222 481,769 +2,007
Dec19 190827 100.545 100.555 100.535 100.545 unch 76,246 569,598 -8,589
Mar20 190827 100.590 100.605 100.585 100.590 unch 71,572 401,512 -3,308
Total Volume and Open Interest 719,200 4,108,763 -29,653
3-Mth Aus T-Bills(SFE)
Sep19 190827 98.97 98.98 98.96 98.98 unch 18,592 148,759 -2,026
Dec19 190827 99.15 99.15 99.12 99.14 -0.02 16,628 342,372 +3,824
Mar20 190827 99.27 99.27 99.24 99.26 -0.03 14,890 270,482 +2,626
Jun20 190827 99.33 99.33 99.30 99.32 -0.03 6,747 255,502 +265
Sep20 190827 99.36 99.37 99.33 99.36 -0.02 7,005 191,065 +1,522
Dec20 190827 99.35 99.35 99.31 99.34 -0.02 5,360 125,650 +2
Mar21 190827 99.34 99.34 99.31 99.33 -0.03 6,739 79,142 +3,157
Jun21 190827 99.33 99.33 99.30 99.32 -0.02 1,791 40,285 +118
Sep21 190827 99.29 99.29 99.29 99.29 -0.03 541 3,470 +491
Dec21 190827 99.26 99.26 99.26 99.26 -0.03 0 3,145 +0
Total Volume and Open Interest 78,293 1,461,693 +9,979
10-Year Aus T-Bonds(SFE)
Sep19 190827 99.09 99.10 99.05 99.09 -0.02 158,653 1,354,108 +4,254
Dec19 190827 99.08 99.10 99.08 99.10 -0.02 769 1,494 +737
Total Volume and Open Interest 159,422 1,355,602 +4,991
3-Year Aus T-Bonds(SFE)
Sep19 190827 99.33 99.33 99.29 99.31 -0.03 158,699 1,372,562 +11,737
Dec19 190827 99.36 99.36 99.36 99.36 -0.03 2,137 2,048 +1,794
Total Volume and Open Interest 160,836 1,374,610 +13,531
Gold(CMX)
Aug19 190827 1530.5 1542.1 1528.5 1541.0 +14.7 983 2,222 +835
Oct19 190827 1531.0 1548.2 1529.2 1545.6 +14.7 13,254 50,165 +2,546
Dec19 190827 1537.3 1554.5 1535.3 1551.8 +14.6 472,999 464,860 +23,050
Feb20 190827 1542.7 1559.9 1542.0 1558.0 +14.8 6,442 47,731 +137
Apr20 190827 1549.1 1565.4 1547.0 1563.1 +15.0 2,463 27,783 +1,189
Jun20 190827 1558.6 1568.8 1553.2 1567.2 +15.1 754 21,642 +34
Aug20 190827 1558.8 1573.5 1558.5 1571.1 +15.0 665 3,744 +343
Oct20 190827 1563.1 1575.9 1561.3 1574.6 +14.9 0 364 +0
Dec20 190827 1566.2 1579.3 1564.6 1578.0 +14.9 258 3,521 -54
Feb21 190827 1581.6 1581.6 1581.6 1581.6 +14.8 0 27 +0
Apr21 190827 1584.5 1584.5 1584.5 1584.5 +14.7      
Jun21 190827 1587.2 1587.2 1587.2 1587.2 +14.6 30 751 +30
Total Volume and Open Interest 500,619 626,134 +27,732
Silver(CMX)
Sep19 190827 1764.0 1818.5 1761.0 1815.3 +51.2 112,351 59,232 -12,991
Dec19 190827 1778.0 1833.0 1775.5 1829.8 +51.3 53,309 141,657 +15,509
Mar20 190827 1794.5 1844.0 1788.0 1841.6 +51.4 1,522 25,842 +420
May20 190827 1797.0 1847.5 1793.0 1847.2 +51.5 317 4,922 +234
Jul20 190827 1807.5 1852.5 1805.0 1851.9 +51.3 383 5,097 +7
Sep20 190827 1838.0 1858.4 1838.0 1858.4 +51.3 52 581 +52
Dec20 190827 1845.0 1867.0 1845.0 1866.9 +51.3 155 1,181 +92
Total Volume and Open Interest 168,431 239,093 +3,446
Platinum(NYMEX)
Oct19 190827 859.3 871.7 857.6 868.2 +10.4 22,299 71,417 -541
Jan20 190827 865.0 876.5 862.7 873.2 +10.4 370 4,902 +125
Apr20 190827 874.1 878.5 873.8 878.1 +10.4 10 889 +8
Jul20 190827 879.5 879.5 879.5 879.5 +10.7 4 77 -4
Total Volume and Open Interest 22,683 77,328 -415
Palladium(NYMEX)
Sep19 190827 1470.40 1480.40 1467.00 1478.30 +6.00 6,014 7,940 -2,670
Dec19 190827 1473.00 1483.00 1469.30 1481.00 +6.10 3,344 13,316 +1,753
Mar20 190827 1475.80 1478.10 1473.30 1478.10 +5.90 55 590 +49
Total Volume and Open Interest 9,413 21,849 -869
Copper(CMX)
Sep19 190827 253.65 257.10 252.90 254.75 +0.40 83,853 58,321 -14,586
Dec19 190827 254.45 257.70 253.55 255.30 +0.30 56,093 152,866 +9,272
Mar20 190827 255.45 258.55 254.50 256.15 +0.20 5,885 34,018 +2,118
May20 190827 256.50 259.25 256.00 256.85 +0.15 608 11,524 +189
Jul20 190827 256.75 259.00 256.75 257.65 +0.15 162 3,344 +53
Total Volume and Open Interest 147,775 273,141 -3,033
E-mini DJIA Index(CBOT)
Sep19 190827 25924 26069 25711 25744 -199 339,653 81,641 -3,818
Dec19 190827 25903 26035 25688 25715 -201 654 977 +29
Mar20 190827 25864 25894 25667 25682 -173 0 41 +0
Jun20 190827 25644 25644 25644 25644 -172      
Total Volume and Open Interest 340,307 82,659 -3,789
S & P 500(CME)
Sep19 190827 2882.00 2898.50 2861.00 2865.40 -17.90 2,905 33,430 +994
Dec19 190827 2865.90 2865.90 2865.90 2865.90 -18.00 0 161 +0
Mar20 190827 2866.80 2866.80 2866.80 2866.80 -17.50      
Jun20 190827 2868.10 2868.10 2868.10 2868.10 -14.40      
Total Volume and Open Interest 2,905 33,591 +994
S & P 500 E-Mini(CME)
Sep19 190827 2882.75 2899.50 2860.00 2865.50 -17.75 2,864,662 2,500,435 +14,358
Dec19 190827 2882.00 2900.25 2861.00 2866.00 -18.00 13,290 85,318 -589
Mar20 190827 2879.75 2900.00 2862.00 2866.75 -17.50 121 8,496 -10
Jun20 190827 2868.00 2883.25 2868.00 2868.00 -14.50 11 1,919 +10
Total Volume and Open Interest 2,878,087 2,596,174 +13,771
NASDAQ 100 E-Mini(CME)
Sep19 190827 7591.50 7648.50 7537.00 7562.75 -27.75 763,864 195,315 +5,403
Dec19 190827 7605.50 7664.00 7555.00 7579.25 -27.50 3,857 2,964 +239
Mar20 190827 7648.00 7677.00 7583.50 7603.00 -21.75 4 51 +0
Total Volume and Open Interest 767,725 198,342 +5,642
S&P Midcap 400(CME) e-Mini
Sep19 190827 1856.30 1864.80 1828.20 1831.90 -20.00 23,138 69,394 +1,674
Dec19 190827 1835.80 1862.60 1833.10 1835.80 -18.90 0 115 +0
Mar20 190827 1842.00 1842.00 1842.00 1842.00 -16.30      
Total Volume and Open Interest 23,138 69,509 +1,674
Volatility Index(CBOE)
Aug19 190821 17.43 17.55 15.63 15.63 -1.60 62,034 47,705 -10,008
Sep19 190827 19.45 20.50 19.10 20.13 +0.70 239,796 188,171 +634
Oct19 190827 19.45 20.30 19.15 20.08 +0.65 100,739 65,325 +11,748
Nov19 190827 19.12 19.80 18.90 19.68 +0.60 33,762 36,396 +68
Total Volume and Open Interest 422,264 366,459 +10,052
S & P 600(CME)
Sep19 190827 895.60 895.60 895.60 895.60 -9.90 0 1,200 +0
Dec19 190827 896.20 896.20 896.20 896.20 -9.90      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190827 1480.60 1487.70 1452.60 1454.70 -25.60 229,888 455,818 +6,906
Dec19 190827 1481.20 1489.00 1454.50 1456.00 -25.70 191 1,120 +75
Mar20 190827 1484.40 1484.40 1457.10 1457.10 -24.70      
Total Volume and Open Interest 230,079 456,938 +6,981
Nikkei 225(CME)
Sep19 190827 20530 20565 20365 20415 -125 14,454 26,843 -188
Dec19 190827 20380 20415 20245 20280 -125 209 4,047 +21
Total Volume and Open Interest 14,663 30,890 -167
Nikkei 225(SGX)
Sep19 190827 20290 20595 20290 20430 +105 62,293 154,567 -199
Dec19 190827 20360 20360 20265 20270 +105 409 5,403 -49
Mar20 190827 20225 20225 20225 20225 +105 0 401 +0
Total Volume and Open Interest 63,094 184,766 +664
Nikkei 225 Mini(JPX)
Sep19 190827 20420 20600 20415 20420 +120 694,345 569,754 -155
Dec19 190827 20240 20420 20235 20240 +130 27,659 28,329 +3,398
Mar20 190827 20150 20340 20150 20170 +130 474 2,882 -144
Total Volume and Open Interest 729,345 635,424 +3,586
Nikkei 225(JPX)
Sep19 190827 20420 20600 20410 20420 +120 44,785 264,229 +937
Dec19 190827 20230 20420 20230 20240 +130 517 48,911 +689
Mar20 190827 20170 20300 20170 20170 +130 2 13,067 +98
Total Volume and Open Interest 45,305 400,857 +1,868
Nikkei 225(CME) Yen
Sep19 190827 20530 20560 20370 20415 -125 62,450 52,581 -232
Dec19 190827 20225 20375 20200 20240 -120 180 4,182 +19
Mar20 190827 20325 20325 20325 20325 -105      
Total Volume and Open Interest 62,630 56,763 -213
Nikkei 225(CME) e-Mini Yen
Sep19 190827 20420 20420 20410 20420 -120 0 5 +0
Dec19 190827 20240 20240 20240 20240 -120      
Mar20 190827 20330 20330 20330 20330 -100      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190827 5345.5 5397.0 5317.5 5384.0 +36.0 102,422 303,439 -691
Oct19 190827 5320.0 5374.5 5315.5 5374.5 +36.0 294 266 +236
Nov19 190827 5369.0 5369.0 5369.0 5369.0 +35.5      
Dec19 190827 5301.5 5360.5 5301.5 5360.5 +36.0 8 54,698 +0
Total Volume and Open Interest 102,724 372,911 -455
Hang Seng Index(HKFE)
Aug19 190827 25700 25878 25533 25651 -10 169,224 102,405 -3,678
Sep19 190827 25632 25792 25448 25567 -2 8,035 25,320 +4,460
Total Volume and Open Interest 178,039 141,694 +876
DAX(EUREX)
Sep19 190827 11653.0 11775.5 11608.5 11701.5 +45.0 138,919 117,682 +2,834
Dec19 190827 11671.0 11755.5 11600.5 11682.5 +45.0 271 2,555 +172
Mar20 190827 11580.0 11671.0 11580.0 11667.0 +45.0 0 75 +0
Total Volume and Open Interest 139,190 120,312 +3,006
Mini-DAX(EUREX)
Sep19 190827 11667.0 11775.0 11608.0 11701.5 +45.0 62,870 23,791 -3,305
Dec19 190827 11623.0 11755.0 11597.0 11682.5 +45.0 114 319 -20
Mar20 190827 11667.0 11667.0 11667.0 11667.0 +45.0 0 7 -12
Total Volume and Open Interest 62,984 24,117 -3,337
DJ EuroSTOXX 50(EUREX)
Sep19 190827 3345 3379 3331 3361 +14 1,178,464 3,910,698 +15,786
Dec19 190827 3333 3361 3315 3344 +14 873 305,026 +585
Mar20 190827 3336 3336 3323 3328 +13 2 46,765 +2
Total Volume and Open Interest 1,179,339 4,295,987 +16,373
Swiss Market Index(EUREX)
Sep19 190827 9715 9786 9667 9751 +56 54,241 191,617 +3,364
Dec19 190827 9678 9757 9648 9724 +55 77 1,293 +24
Mar20 190827 9632 9632 9612 9612 +54 33 112 +7
Total Volume and Open Interest 54,351 193,022 +3,395
FT-SE 100(EURONEXT)
Sep19 190827 7107.00 7108.00 7036.50 7077.00 -27.00 115,797 797,858 -6,246
Dec19 190827 7039.00 7054.50 7022.50 7037.00 -27.00 7 6,371 +0
Mar20 190827 6967.00 6967.00 6967.00 6967.00 -27.50 0 6 +0
Total Volume and Open Interest 115,804 804,235 -6,246
SPI 200(SFE)
Sep19 190827 6419.0 6445.0 6384.0 6430.0 +30.0 33,251 397,094 -564
Dec19 190827 6406.0 6417.0 6406.0 6408.0 +30.0 114 8,706 +80
Mar20 190827 6338.0 6338.0 6338.0 6338.0 +30.0 572 811 +572
Total Volume and Open Interest 34,361 407,000 +427
FTSE MIB(ISE)
Sep19 190827 20705.00 21060.00 20650.00 20968.00 +292.00 34,440 112,748 +2,871
Dec19 190827 20565.00 20920.00 20565.00 20833.00 +294.00 113 1,095 +84
Mar20 190827 20721.00 20721.00 20721.00 20721.00 +294.00 0 31 +0
Total Volume and Open Interest 34,553 113,882 +2,955
KOSPI 200(KFE)
Sep19 190827 253.65 254.25 253.60 254.00 +1.40 178,631 357,350 -1,992
Dec19 190827 253.80 254.25 253.80 254.20 +1.50 2,053 61,396 -632
Mar20 190827 251.20 251.20 250.95 250.95 +1.50 6 5,456 +5
Total Volume and Open Interest 180,691 459,753 -2,619
GSCI(CME)
Sep19 190827 394.50 396.50 392.30 396.10 +2.60 12 13,050 -12
Oct19 190827 395.90 396.30 392.40 395.90 +2.85 25 75 +25
Nov19 190827 393.60 393.60 393.60 393.60 +2.85      
Total Volume and Open Interest 37 13,125 +13
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php