Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 28, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190828 846.25 854.75 839.50 852.75 +6.50 39,661 37,404 -7,092
Nov19 190828 859.25 867.75 852.50 865.75 +6.50 134,591 358,680 -957
Jan20 190828 873.00 881.25 866.00 879.00 +6.00 25,708 90,808 -310
Mar20 190828 886.25 894.00 879.50 892.00 +5.75 27,527 79,880 +4,092
May20 190828 897.25 904.75 890.75 902.75 +5.50 9,319 30,293 +1,236
Jul20 190828 908.50 915.00 901.25 913.00 +5.00 7,488 31,641 +1,460
Aug20 190828 910.50 918.25 909.00 917.50 +5.00 233 2,792 +74
Sep20 190828 917.50 923.00 910.50 921.25 +5.00 140 1,318 +52
Nov20 190828 926.00 931.75 919.25 930.00 +4.75 2,508 16,201 +202
Jan21 190828 939.50 940.75 929.25 939.50 +4.50 20 276 +3
Mar21 190828 944.50 944.50 935.25 944.50 +4.25 0 173 +0
May21 190828 952.75 952.75 943.00 952.75 +5.25 0 43 +0
Jul21 190828 951.00 961.50 950.75 961.50 +5.50 0 50 +0
Aug21 190828 960.25 960.25 960.25 960.25 +5.50 0 24 +0
Total Volume and Open Interest 247,231 649,816 -1,229
Soybean Meal(CBOT)
Sep19 190828 291.50 294.70 288.90 294.00 +2.50 32,609 30,798 -9,769
Oct19 190828 294.00 296.70 291.00 296.10 +2.50 21,992 52,028 +2,384
Dec19 190828 297.10 300.40 294.40 299.70 +2.70 45,667 202,686 +352
Jan20 190828 298.30 301.70 295.90 301.00 +2.60 8,285 44,794 +268
Mar20 190828 301.00 304.30 298.80 303.60 +2.50 9,777 53,267 +857
May20 190828 304.30 307.50 302.20 306.80 +2.60 7,334 24,219 +1,591
Jul20 190828 308.10 311.20 306.20 310.50 +2.40 3,879 20,040 +711
Aug20 190828 309.80 312.80 308.00 312.30 +2.50 779 5,520 +326
Sep20 190828 312.10 314.40 309.70 313.80 +2.30 149 3,880 +53
Oct20 190828 312.90 315.20 310.60 314.60 +2.20 45 3,430 +25
Total Volume and Open Interest 130,757 447,567 -3,213
Soybean Oil(CBOT)
Sep19 190828 28.04 28.17 27.90 28.11 +0.10 25,483 23,694 -5,674
Oct19 190828 28.15 28.30 28.01 28.24 +0.10 15,874 43,496 +1,671
Dec19 190828 28.38 28.51 28.22 28.45 +0.10 46,442 224,017 +2,250
Jan20 190828 28.61 28.73 28.44 28.67 +0.10 6,606 61,535 -313
Mar20 190828 28.87 29.01 28.71 28.95 +0.11 6,002 68,785 +969
May20 190828 29.17 29.32 29.03 29.26 +0.11 5,596 24,225 -129
Jul20 190828 29.49 29.62 29.33 29.58 +0.13 2,508 18,018 +500
Aug20 190828 29.64 29.76 29.50 29.73 +0.11 695 2,775 +377
Sep20 190828 29.75 29.87 29.64 29.84 +0.09 116 2,990 +10
Oct20 190828 29.85 29.96 29.73 29.93 +0.08 59 1,892 +31
Total Volume and Open Interest 109,661 478,763 -250
Canola(WCE)
Nov19 190828 446.0 449.9 445.7 447.9 +1.5 8,066 113,931 +362
Jan20 190828 454.4 457.6 453.7 455.8 +1.5 2,714 35,749 -1,187
Mar20 190828 461.7 464.4 460.9 463.1 +1.6 1,085 6,930 -331
May20 190828 468.1 471.0 467.4 469.7 +1.6 512 2,537 +7
Jul20 190828 476.1 477.6 473.9 476.3 +1.8 613 2,548 -101
Total Volume and Open Interest 13,148 163,452 -1,215
Corn(CBOT)
Sep19 190828 357.25 365.50 355.25 362.75 +5.75 122,537 160,663 -29,132
Dec19 190828 366.00 373.75 364.25 371.00 +4.75 170,617 868,920 +11,110
Mar20 190828 378.00 384.50 376.00 381.75 +4.00 24,358 276,877 +493
May20 190828 386.00 391.75 384.00 389.25 +3.25 10,049 84,928 +1,365
Jul20 190828 393.25 398.25 391.00 396.00 +3.00 9,881 124,543 -617
Sep20 190828 398.00 400.25 395.00 397.75 +0.75 2,076 37,870 +371
Dec20 190828 403.75 405.00 401.00 402.25 -1.00 7,495 98,848 +483
Mar21 190828 413.75 414.75 411.25 412.50 -0.50 286 4,354 +7
May21 190828 418.00 421.00 417.00 418.50 -0.25 69 683 -25
Jul21 190828 421.00 424.00 421.00 422.50 unch 97 2,027 -65
Total Volume and Open Interest 347,805 1,665,221 -15,743
Wheat(CBOT)
Sep19 190828 473.75 475.00 465.75 472.25 -1.50 26,104 23,599 -9,918
Dec19 190828 477.25 478.25 468.75 475.25 -1.50 49,041 197,794 +2,312
Mar20 190828 481.75 483.00 475.00 480.75 -1.00 10,970 73,931 +411
May20 190828 485.50 485.50 478.25 483.50 -0.75 3,239 19,078 +282
Jul20 190828 487.50 488.25 481.50 486.25 -0.75 2,470 31,488 +44
Sep20 190828 495.50 495.50 489.50 493.75 -1.00 164 5,692 +18
Total Volume and Open Interest 92,140 360,835 -6,810
Wheat(KCBT)
Sep19 190828 392.00 393.75 385.75 392.25 -0.50 19,856 27,969 -7,993
Dec19 190828 403.75 406.00 397.75 404.25 -0.50 27,398 174,256 +4,171
Mar20 190828 417.50 420.00 412.50 418.75 -1.25 6,482 53,871 +804
May20 190828 429.00 430.25 422.75 429.00 -0.75 1,269 14,939 +63
Jul20 190828 439.25 439.50 432.75 438.00 -1.25 827 13,276 +198
Sep20 190828 452.00 452.25 446.25 451.00 -0.75 141 3,610 +63
Dec20 190828 468.75 469.50 464.75 469.00 -0.25 88 3,925 +69
Total Volume and Open Interest 56,062 292,021 -2,625
Wheat(MGE)
Sep19 190828 494.50 496.25 486.50 487.50 -6.75 6,774 8,869 -2,315
Dec19 190828 511.25 513.00 505.25 505.50 -5.50 8,480 38,160 -376
Mar20 190828 525.50 526.25 520.00 520.00 -4.25 1,786 11,618 +237
May20 190828 535.00 535.50 529.50 529.50 -4.25 1,003 4,459 +416
Jul20 190828 545.00 545.00 539.00 539.00 -4.50 195 3,678 +19
Sep20 190828 552.50 552.50 548.50 548.75 -4.25 174 2,840 +95
Total Volume and Open Interest 18,523 71,064 -1,849
Oats(CBOT)
Sep19 190828 254.25 269.00 246.50 254.00 -2.25 43 42 -34
Dec19 190828 263.25 265.75 263.00 264.75 -2.25 208 4,108 +12
Mar20 190828 270.00 270.00 268.25 269.00 -2.25 10 322 +6
May20 190828 270.00 270.00 268.75 268.75 -2.25 0 15 +0
Total Volume and Open Interest 261 4,489 -16
Rough Rice(CBOT)
Sep19 190828 11.35 11.35 11.30 11.34 +0.19 694 1,324 -462
Nov19 190828 11.45 11.66 11.44 11.65 +0.19 1,045 7,028 +391
Jan20 190828 11.72 11.86 11.69 11.86 +0.18 5 84 +0
Mar20 190828 12.03 12.03 12.03 12.03 +0.17 0 34 +0
Total Volume and Open Interest 1,744 8,471 -71
Live Cattle(CME)
Aug19 190828 104.750 105.750 104.750 105.080 +0.330 664 1,924 -424
Oct19 190828 99.430 100.150 99.100 99.200 -0.585 21,376 144,988 -953
Dec19 190828 104.580 105.150 104.000 104.080 -0.720 12,075 81,756 +627
Feb20 190828 110.135 110.500 109.600 109.680 -0.705 6,642 56,252 +35
Apr20 190828 112.200 112.730 111.900 111.980 -0.500 4,933 28,596 +856
Jun20 190828 105.150 105.800 104.980 105.050 -0.350 1,129 13,704 +14
Total Volume and Open Interest 46,966 332,680 +162
Feeder Cattle(CME)
Aug19 190828 138.700 139.350 138.350 138.750 +0.200 738 2,623 -264
Sep19 190828 134.000 134.900 132.750 132.850 -0.935 3,180 5,742 -484
Oct19 190828 132.500 133.600 131.500 131.630 -0.870 4,910 18,942 +414
Nov19 190828 132.700 133.600 131.650 131.800 -0.800 2,079 8,462 +166
Jan20 190828 131.200 132.000 130.235 130.380 -0.820 1,016 6,629 -43
Mar20 190828 130.985 131.650 130.100 130.185 -0.850 471 3,645 +163
Apr20 190828 131.500 132.630 131.150 131.185 -0.890 149 947 +11
Total Volume and Open Interest 12,611 47,252 -17
Lean Hogs(CME)
Oct19 190828 61.300 63.600 60.880 63.500 +0.265 25,772 94,936 -161
Dec19 190828 61.050 63.900 60.680 63.700 +0.800 12,103 61,469 +893
Feb20 190828 68.400 71.430 68.135 71.230 +1.130 5,735 46,600 +408
Apr20 190828 73.980 76.800 73.750 76.600 +1.300 3,202 32,320 -262
May20 190828 80.950 82.500 80.200 82.300 +1.370 12 648 -1
Jun20 190828 84.000 86.480 84.000 86.350 +1.250 1,207 15,425 +83
Jul20 190828 84.135 86.450 84.135 86.385 +1.100 512 4,430 +153
Aug20 190828 83.700 85.330 83.500 85.230 +1.080 293 2,266 +60
Total Volume and Open Interest 48,972 261,687 +1,220
Class III Milk(CME)
Aug19 190828 17.58 17.60 17.58 17.60 unch 25 2,794 +8
Sep19 190828 17.30 17.51 17.26 17.47 +0.17 435 3,522 -76
Oct19 190828 17.44 17.57 17.41 17.53 +0.10 238 3,043 +72
Nov19 190828 17.33 17.40 17.27 17.39 +0.10 144 2,485 +52
Dec19 190828 16.95 16.98 16.91 16.98 +0.07 56 2,233 +19
Jan20 190828 16.45 16.49 16.45 16.49 +0.02 48 1,053 +6
Feb20 190828 16.28 16.30 16.28 16.30 +0.02 48 886 +2
Mar20 190828 16.35 16.35 16.35 16.35 +0.01 34 867 +7
Apr20 190828 16.42 16.46 16.42 16.44 +0.01 42 604 +7
May20 190828 16.56 16.56 16.56 16.56 -0.01 44 632 -11
Jun20 190828 16.73 16.73 16.73 16.73 unch 39 674 +7
Jul20 190828 16.89 16.96 16.89 16.96 +0.07 15 344 +13
Aug20 190828 17.04 17.07 17.04 17.04 +0.06 15 254 +13
Total Volume and Open Interest 1,233 20,258 +167
Cocoa(ICE)
Sep19 190828 2198 2198 2198 2198 -8 0 4 +0
Dec19 190828 2234 2254 2211 2243 -4 15,857 110,313 +208
Mar20 190828 2259 2264 2226 2254 -10 3,643 64,740 +197
May20 190828 2272 2272 2233 2259 -13 1,360 34,436 +174
Jul20 190828 2264 2272 2237 2261 -15 461 15,933 -106
Sep20 190828 2262 2266 2234 2257 -17 220 11,529 -30
Dec20 190828 2259 2259 2217 2240 -19 213 21,648 -38
Total Volume and Open Interest 21,772 268,317 +407
Coffee "C"(ICE)
Sep19 190828 93.00 94.20 92.85 94.20 +0.40 28 146 -19
Dec19 190828 97.40 98.15 95.95 97.55 +0.40 13,166 129,003 -1,265
Mar20 190828 100.95 101.65 99.50 101.05 +0.30 3,702 56,656 -913
May20 190828 103.05 103.90 101.80 103.35 +0.30 1,760 28,777 +286
Jul20 190828 105.45 106.05 104.00 105.50 +0.25 773 15,122 +54
Sep20 190828 107.25 107.90 105.95 107.45 +0.25 430 9,252 +15
Total Volume and Open Interest 20,284 257,888 -1,772
Orange Juice(ICE)
Sep19 190828 99.00 102.35 99.00 102.25 +3.00 920 2,798 -837
Nov19 190828 101.95 105.20 101.95 104.85 +2.60 1,119 13,433 +392
Jan20 190828 105.00 107.30 105.00 107.20 +2.85 58 1,364 +48
Mar20 190828 109.50 109.50 109.50 109.50 +2.75 16 683 +0
May20 190828 112.30 112.30 112.30 112.30 +2.75 0 477 +0
Jul20 190828 115.05 115.05 115.05 115.05 +2.75 0 294 +0
Total Volume and Open Interest 2,113 19,353 -397
Sugar #11(ICE)
Oct19 190828 11.26 11.46 11.09 11.37 +0.13 40,148 515,895 -2,204
Mar20 190828 12.38 12.55 12.24 12.48 +0.13 23,019 294,005 -519
May20 190828 12.51 12.65 12.39 12.59 +0.10 9,103 99,247 +1,092
Jul20 190828 12.63 12.75 12.52 12.70 +0.10 5,317 61,339 +947
Oct20 190828 12.81 12.94 12.77 12.89 +0.08 2,644 46,750 +269
Mar21 190828 13.31 13.48 13.30 13.40 +0.05 1,363 28,209 +251
May21 190828 13.51 13.53 13.38 13.41 +0.01 742 4,583 +147
Jul21 190828 13.53 13.54 13.39 13.40 -0.02 620 4,065 +182
Total Volume and Open Interest 83,790 1,056,884 +784
London Cocoa(LCE)
Sep19 190828 1645 1647 1628 1641 -3 1,135 43,852 -439
Dec19 190828 1716 1720 1699 1716 unch 10,380 77,662 -325
Mar20 190828 1727 1732 1714 1725 -3 6,317 62,219 -1,569
May20 190828 1728 1733 1716 1726 -3 2,601 34,750 -323
Jul20 190828 1734 1734 1719 1727 -3 2,109 28,121 +446
Sep20 190828 1720 1724 1711 1719 -3 1,761 27,201 +388
Dec20 190828 1703 1704 1693 1701 -4 1,242 24,389 +276
Total Volume and Open Interest 26,574 309,683 -1,297
London Sugar(LCE)
Oct19 190828 305.40 309.70 303.70 309.20 +3.10 2,620 43,704 -885
Dec19 190828 315.80 319.80 313.60 319.50 +3.50 1,741 36,110 +188
Mar20 190828 324.80 329.00 323.00 328.80 +3.50 814 21,664 +67
May20 190828 333.20 336.80 330.80 336.80 +3.50 114 6,305 -28
Aug20 190828 340.00 345.10 340.00 345.10 +3.60 28 3,253 -6
Total Volume and Open Interest 5,317 112,793 -664
Cotton(ICE)
Oct19 190828 58.03 58.35 58.03 58.35 +0.81 27 262 -6
Dec19 190828 57.97 58.92 57.84 58.73 +0.81 19,644 137,923 +1,278
Mar20 190828 58.79 59.53 58.63 59.42 +0.69 4,746 47,257 +395
May20 190828 59.69 60.22 59.41 60.17 +0.59 1,469 8,926 -4
Jul20 190828 60.68 61.00 60.31 60.97 +0.39 668 7,846 +130
Oct20 190828 61.54 61.54 61.54 61.54 +0.28      
Total Volume and Open Interest 27,098 218,885 +2,026
Lumber(CME)
Sep19 190828 374.8 385.0 374.8 379.3 +11.1 218 1,251 -7
Nov19 190828 371.4 379.3 370.6 374.6 +10.1 181 1,005 +26
Jan20 190828 375.5 384.5 375.5 382.7 +12.2 26 83 +8
Mar20 190828 389.3 389.3 389.3 389.3 +12.2 0 3 +0
Total Volume and Open Interest 425 2,343 +27
Crude Oil(NYM)
Oct19 190828 55.71 56.75 55.34 55.78 +0.85 679,022 359,507 -1,682
Nov19 190828 55.54 56.51 55.15 55.60 +0.83 94,842 209,160 +7,133
Dec19 190828 55.20 56.12 54.80 55.26 +0.80 79,259 269,193 +2,707
Jan20 190828 54.72 55.72 54.44 54.86 +0.77 31,490 142,858 +1,056
Feb20 190828 54.36 55.29 54.10 54.50 +0.75 14,879 69,830 +999
Mar20 190828 54.04 54.89 53.84 54.20 +0.74 13,857 94,548 +1,741
Apr20 190828 53.82 54.66 53.74 53.92 +0.72 2,604 40,377 -14
May20 190828 53.36 54.38 53.30 53.65 +0.69 3,072 41,886 +124
Jun20 190828 53.32 54.14 53.05 53.40 +0.66 17,274 164,322 +646
Jul20 190828 53.04 53.88 53.04 53.16 +0.63 1,409 41,076 +229
Aug20 190828 53.00 53.00 52.94 52.94 +0.60 1,968 26,702 -173
Sep20 190828 52.67 53.24 52.67 52.74 +0.57 3,386 51,036 -205
Oct20 190828 52.56 52.67 52.56 52.56 +0.53 1,995 34,636 +655
Nov20 190828 52.41 52.52 52.41 52.41 +0.50 1,943 23,429 +74
Dec20 190828 52.13 52.94 52.06 52.28 +0.48 19,699 161,821 -7
Jan21 190828 51.60 52.12 51.60 52.12 +0.46 374 23,427 -15
Total Volume and Open Interest 972,288 1,991,193 +13,433
e-miNY Crude Oil(NYM)
Oct19 190828 55.675 56.800 55.325 55.775 +0.850 22,833 1,848 +53
Nov19 190828 55.475 56.525 55.175 55.600 +0.825 427 703 -26
Dec19 190828 55.050 56.125 54.875 55.250 +0.800 86 444 -14
Jan20 190828 54.750 55.600 54.600 54.850 +0.750 2 122 +0
Feb20 190828 55.000 55.000 54.450 54.500 +0.750 5 83 +0
Mar20 190828 54.725 54.725 54.200 54.200 +0.750 0 80 +0
Apr20 190828 53.625 54.100 53.625 53.925 +0.725 3 132 +0
May20 190828 53.650 53.650 53.650 53.650 +0.700 0 138 +0
Jun20 190828 53.900 53.900 53.375 53.400 +0.650 6 18 -1
Jul20 190828 53.150 53.150 53.150 53.150 +0.625 0 5 +0
Total Volume and Open Interest 23,362 3,650 +12
NY Harbor ULSD(NYM)
Sep19 190828 183.20 185.93 182.50 185.10 +3.51 29,394 36,624 -10,538
Oct19 190828 183.95 187.00 183.20 185.75 +3.45 64,825 121,045 +4,439
Nov19 190828 184.26 187.07 183.49 185.93 +3.33 18,128 54,288 +809
Dec19 190828 184.38 187.18 183.65 185.97 +3.24 11,904 63,874 +386
Jan20 190828 184.46 187.23 183.72 185.97 +3.16 5,212 45,791 +291
Feb20 190828 183.22 186.55 183.20 185.29 +3.03 2,231 21,337 +218
Mar20 190828 182.19 185.13 182.08 183.99 +2.84 1,079 23,533 +137
Apr20 190828 180.71 183.66 180.71 182.44 +2.71 420 10,111 +40
May20 190828 181.83 182.55 181.27 181.44 +2.56 489 5,336 +18
Jun20 190828 180.60 182.24 180.23 180.81 +2.45 1,990 21,994 +68
Jul20 190828 181.40 181.40 180.65 180.91 +2.33 528 3,667 +138
Aug20 190828 181.65 181.92 180.85 181.12 +2.23 241 3,029 -7
Sep20 190828 182.00 182.00 181.36 181.36 +2.14 228 2,580 +38
Oct20 190828 182.25 182.25 181.55 181.55 +2.06 90 2,570 +5
Total Volume and Open Interest 137,868 438,332 -3,718
RBOB Gasoline(NYM)
Sep19 190828 166.26 170.00 165.46 168.24 +3.25 32,472 29,215 -8,482
Oct19 190828 155.09 158.08 154.36 156.48 +2.61 64,880 138,225 -944
Nov19 190828 151.76 154.65 151.23 153.18 +2.64 21,019 67,071 +951
Dec19 190828 149.12 152.11 148.75 150.59 +2.56 9,819 55,843 -69
Jan20 190828 148.21 151.23 147.87 149.65 +2.47 4,330 36,556 +42
Feb20 190828 148.92 151.49 148.78 149.96 +2.45 1,343 12,225 +98
Mar20 190828 149.87 152.43 149.73 151.42 +2.45 864 17,426 -10
Apr20 190828 167.60 170.18 167.46 168.94 +2.44 440 6,671 -45
May20 190828 169.07 170.06 169.04 169.56 +2.35 274 3,630 -6
Jun20 190828 167.82 170.33 167.66 169.00 +2.30 574 10,225 +231
Total Volume and Open Interest 136,109 390,009 -8,221
e-miNY RBOB Gasoline(NYM)
Sep19 190828 168.24 168.24 168.24 168.24 +3.25 0 3 +0
Oct19 190828 156.48 156.48 156.48 156.48 +2.61 0 1 +0
Nov19 190828 153.18 153.18 153.18 153.18 +2.64      
Dec19 190828 150.59 150.59 150.59 150.59 +2.56      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep19 190828 2.201 2.277 2.195 2.251 +0.049 52,780 18,415 -7,652
Oct19 190828 2.192 2.270 2.187 2.222 +0.030 146,404 412,726 +1,451
Nov19 190828 2.245 2.325 2.242 2.274 +0.029 36,716 188,771 +3,179
Dec19 190828 2.427 2.501 2.424 2.452 +0.026 19,493 144,795 -59
Jan20 190828 2.541 2.610 2.537 2.562 +0.024 19,323 125,059 +17
Feb20 190828 2.518 2.578 2.511 2.535 +0.023 9,742 53,032 +260
Mar20 190828 2.441 2.500 2.439 2.461 +0.023 14,347 90,054 +145
Apr20 190828 2.276 2.319 2.274 2.293 +0.022 8,591 56,752 +251
May20 190828 2.268 2.303 2.265 2.279 +0.020 2,422 33,181 -90
Jun20 190828 2.319 2.340 2.308 2.318 +0.021 823 12,324 +29
Jul20 190828 2.361 2.380 2.349 2.359 +0.021 896 15,731 +120
Aug20 190828 2.363 2.385 2.358 2.368 +0.021 839 17,573 -90
Sep20 190828 2.347 2.367 2.340 2.350 +0.021 845 13,763 -91
Oct20 190828 2.373 2.391 2.363 2.373 +0.021 2,339 29,591 -502
Nov20 190828 2.430 2.446 2.424 2.434 +0.020 714 12,303 -89
Dec20 190828 2.587 2.607 2.587 2.594 +0.017 808 11,845 +309
Total Volume and Open Interest 320,062 1,288,630 -2,448
Brent Crude Oil(ICE)
Oct19 190828 60.04 61.00 59.80 60.49 +0.98 183,297 168,881 -11,022
Nov19 190828 59.58 60.48 59.32 59.93 +0.90 137,472 443,855 +8,400
Dec19 190828 58.93 59.79 58.69 59.23 +0.83 98,831 377,250 +714
Jan20 190828 58.48 59.33 58.26 58.75 +0.77 29,159 156,942 +3,333
Feb20 190828 58.21 59.05 58.00 58.47 +0.75 16,255 116,929 -1,349
Mar20 190828 58.02 58.87 57.83 58.28 +0.72 33,476 115,554 +967
Apr20 190828 57.77 58.71 57.72 58.12 +0.69 6,872 47,946 -373
May20 190828 57.64 58.56 57.59 57.97 +0.66 7,929 48,847 +795
Jun20 190828 57.63 58.43 57.44 57.82 +0.63 31,915 177,293 -21
Jul20 190828 57.68 57.68 57.68 57.68 +0.61 2,543 69,967 +316
Aug20 190828 57.55 57.55 57.55 57.55 +0.57 1,261 42,994 -51
Sep20 190828 57.42 57.42 57.42 57.42 +0.55 4,017 45,353 -600
Oct20 190828 57.29 57.29 57.29 57.29 +0.53 2,063 23,939 -796
Nov20 190828 57.15 57.15 57.15 57.15 +0.50 2,597 23,821 +964
Total Volume and Open Interest 590,728 2,372,159 +2,932
Gas Oil(ICE)
Sep19 190828 562.25 572.00 560.75 569.50 +16.00 31,389 119,739 -2,521
Oct19 190828 564.25 574.00 562.75 571.50 +16.00 46,717 219,879 +3,756
Nov19 190828 563.00 572.00 561.00 569.50 +15.75 14,846 131,236 -308
Dec19 190828 559.75 568.50 558.00 566.00 +15.25 22,558 159,795 +1,609
Jan20 190828 558.00 566.00 556.25 563.75 +15.00 5,684 67,986 -323
Feb20 190828 555.00 564.00 554.25 561.75 +14.50 2,976 45,819 +668
Mar20 190828 554.50 562.00 552.75 559.75 +14.25 1,841 41,966 +542
Apr20 190828 552.00 559.75 551.75 557.50 +14.00 912 23,298 -59
May20 190828 551.00 557.25 551.00 555.75 +13.75 644 25,523 -19
Jun20 190828 549.00 555.75 548.25 553.75 +13.50 3,382 64,219 -1,007
Total Volume and Open Interest 134,099 1,066,343 +2,993
Ethanol(CBOT)
Sep19 190828 1.315 1.329 1.310 1.329 +0.034 43 155 -27
Oct19 190828 1.321 1.347 1.320 1.345 +0.023 68 437 +2
Nov19 190828 1.328 1.353 1.328 1.350 +0.023 7 52 +5
Dec19 190828 1.369 1.369 1.369 1.369 +0.023 0 20 +0
Jan20 190828 1.369 1.369 1.369 1.369 +0.023      
Feb20 190828 1.369 1.369 1.369 1.369 +0.023      
Mar20 190828 1.369 1.369 1.369 1.369 +0.023      
Apr20 190828 1.413 1.413 1.413 1.413 +0.023      
Total Volume and Open Interest 118 664 -20
WTI Crude Oil(ICE)
Oct19 190828 55.63 56.82 55.36 55.78 +0.85 30,517 91,351 -2,400
Nov19 190828 55.34 56.50 55.16 55.60 +0.83 34,623 61,855 +2,184
Dec19 190828 55.04 56.11 54.90 55.26 +0.80 30,416 120,502 +2,043
Jan20 190828 54.82 55.68 54.54 54.86 +0.77 9,740 33,842 +359
Feb20 190828 54.31 55.27 54.08 54.50 +0.75 4,095 17,980 +208
Mar20 190828 54.00 54.91 53.99 54.20 +0.74 4,690 23,753 +355
Apr20 190828 53.74 54.61 53.74 53.92 +0.72 591 8,982 +99
May20 190828 53.62 54.33 53.62 53.65 +0.69 326 8,595 -66
Jun20 190828 53.46 54.06 53.39 53.40 +0.66 5,757 63,287 +333
Jul20 190828 53.16 53.16 53.16 53.16 +0.63 37 7,682 +18
Aug20 190828 52.94 52.94 52.94 52.94 +0.60 27 6,933 +0
Sep20 190828 52.74 52.74 52.74 52.74 +0.57 406 11,414 -106
Oct20 190828 52.56 52.56 52.56 52.56 +0.53 46 6,031 -7
Nov20 190828 52.41 52.41 52.41 52.41 +0.50 60 5,123 -10
Dec20 190828 52.40 52.79 52.17 52.28 +0.48 4,452 72,165 -311
Jan21 190828 52.12 52.12 52.12 52.12 +0.46 0 2,952 +0
Total Volume and Open Interest 126,806 627,389 +2,741
US Dollar Index(ICE)
Sep19 190828 97.940 98.180 97.920 98.120 +0.213 18,897 53,033 +98
Dec19 190828 97.510 97.755 97.505 97.700 +0.210 269 1,755 -24
Mar20 190828 97.265 97.265 97.265 97.265 +0.210 2 233 +0
Total Volume and Open Interest 19,173 55,218 +74
Australian Dollar(CME)
Sep19 190828 67.57 67.67 67.36 67.42 -0.18 100,516 164,959 -939
Dec19 190828 67.71 67.82 67.53 67.59 -0.17 1,108 2,595 +81
Mar20 190828 67.94 67.94 67.72 67.72 -0.18 1 77 +0
Total Volume and Open Interest 101,733 167,970 -850
British Pound(CME)
Sep19 190828 123.01 123.01 121.65 122.29 -0.76 69,245 266,761 +1,836
Dec19 190828 123.39 123.39 122.07 122.70 -0.76 526 4,319 -109
Mar20 190828 122.75 123.29 122.58 123.10 -0.76 1 373 +1
Total Volume and Open Interest 70,684 274,628 +2,362
Canadian Dollar(CME)
Sep19 190828 75.29 75.32 75.11 75.17 -0.11 72,215 148,556 +1,615
Dec19 190828 75.40 75.40 75.20 75.25 -0.11 302 7,679 -2
Mar20 190828 75.37 75.46 75.29 75.30 -0.12 27 1,187 +1
Jun20 190828 75.32 75.32 75.32 75.32 -0.11 0 315 +0
Total Volume and Open Interest 72,764 158,807 +1,660
Japanese Yen(CME)
Sep19 190828 94.70 94.78 94.26 94.44 -0.23 235,752 151,088 -4,864
Dec19 190828 95.25 95.36 94.85 95.02 -0.23 2,014 1,857 +573
Mar20 190828 95.71 95.89 95.56 95.65 -0.22 1 208 +1
Total Volume and Open Interest 240,143 155,915 -4,351
Swiss Franc(CME)
Sep19 190828 102.07 102.20 101.92 102.04 -0.08 27,551 54,079 +371
Dec19 190828 102.81 103.01 102.74 102.86 -0.07 155 816 +71
Mar20 190828 103.70 103.70 103.67 103.70 -0.08 0 30 +0
Total Volume and Open Interest 27,706 54,936 +442
EuroFX(CME)
Sep19 190828 111.07 111.14 110.89 110.96 -0.14 135,087 502,470 -1,877
Dec19 190828 111.81 111.88 111.64 111.70 -0.15 3,322 10,123 +129
Mar20 190828 112.49 112.53 112.42 112.45 -0.14 5 7,872 +0
Total Volume and Open Interest 139,299 524,184 -1,738
Mexican Peso(CME)
Sep19 190828 498.00 499.50 495.13 496.25 -1.88 50,709 187,914 -266
Oct19 190828 494.13 496.63 493.25 494.13 -1.88      
Total Volume and Open Interest 50,787 189,138 -284
Brazilian Real(CME)
Sep19 190828 242.40 243.30 239.85 240.35 -1.10 11,364 40,124 -457
Oct19 190828 242.15 242.60 239.30 239.85 -1.05 5,289 5,339 +4,595
Nov19 190828 239.45 240.45 239.10 239.30 -1.00 6 31 +2
Dec19 190828 238.80 238.80 238.80 238.80 -1.00 3,749 3,741 +3,727
Total Volume and Open Interest 20,408 49,235 +7,867
30-Year T-Bonds(CBOT)
Sep19 190828 166~280 167~180 166~100 166~290 +0~130 577,348 571,135 -184,212
Dec19 190828 166~030 166~250 165~160 166~040 +0~130 295,758 411,546 +172,624
Mar20 190828 165~230 165~230 165~040 165~040 +0~130      
Total Volume and Open Interest 873,106 982,681 -11,588
10-Year T-Notes(CBOT)
Sep19 190828 131~080 131~165 131~040 131~115 +0~070 2,771,285 2,377,816 -749,349
Dec19 190828 131~290 132~055 131~250 132~005 +0~070 1,336,614 1,614,346 +689,625
Mar20 190828 131~200 132~015 131~200 132~005 +0~070 0 1 +0
Total Volume and Open Interest 4,107,899 3,992,163 -59,724
5-Year T-Notes(CBOT)
Sep19 190828 119~190 119~234 119~160 119~204 +0~036 2,195,446 2,534,314 -665,023
Dec19 190828 120~012 120~054 119~302 120~024 +0~034 1,526,709 1,912,473 +662,736
Mar20 190828 119~304 119~304 119~304 119~304 +0~034      
Total Volume and Open Interest 3,722,155 4,446,787 -2,287
2 Year T-Notes(CBOT)
Sep19 190828 107~256 107~270 107~243 107~261 +0~011 1,693,372 1,855,347 -626,850
Dec19 190828 108~020 108~032 108~005 108~024 +0~012 1,195,620 1,850,628 +568,975
Mar20 190828 108~054 108~054 108~054 108~054 +0~012      
Total Volume and Open Interest 2,888,992 3,705,975 -57,875
Eurodollars(CME)
Sep19 190828 97.955 97.982 97.952 97.963 +0.005 260,209 1,355,433 +14,432
Dec19 190828 98.170 98.200 98.165 98.170 -0.005 361,586 1,895,320 -2,758
Mar20 190828 98.480 98.505 98.465 98.480 unch 272,689 1,342,861 +6,143
Jun20 190828 98.620 98.645 98.600 98.630 +0.015 232,894 1,176,610 -10,155
Sep20 190828 98.725 98.750 98.695 98.735 +0.025 204,758 1,133,929 -6,797
Dec20 190828 98.745 98.775 98.725 98.765 +0.030 186,143 1,137,450 +266
Mar21 190828 98.830 98.870 98.810 98.860 +0.040 139,928 762,937 -4,343
Jun21 190828 98.850 98.895 98.830 98.880 +0.045 214,290 807,874 +762
Sep21 190828 98.850 98.895 98.830 98.885 +0.050 92,311 549,117 -2,052
Dec21 190828 98.825 98.870 98.805 98.860 +0.050 91,620 597,190 +1,885
Mar22 190828 98.820 98.870 98.800 98.860 +0.055 74,153 446,506 +3,383
Jun22 190828 98.800 98.855 98.785 98.840 +0.050 59,992 333,467 +2,284
Sep22 190828 98.785 98.835 98.770 98.820 +0.045 37,066 339,600 +3,992
Dec22 190828 98.765 98.810 98.745 98.800 +0.050 42,092 221,827 +4,401
Mar23 190828 98.760 98.805 98.740 98.790 +0.045 26,004 260,014 +343
Jun23 190828 98.745 98.790 98.730 98.775 +0.040 23,683 121,879 +471
Sep23 190828 98.730 98.775 98.715 98.760 +0.040 24,697 97,112 -1,441
Dec23 190828 98.710 98.750 98.700 98.735 +0.035 35,923 78,641 +6,189
Total Volume and Open Interest 2,445,066 13,047,883 +21,451
Ultra T-Bond(CBOT)
Sep19 190828 197~13 198~31 196~09 197~21 +0~26 534,124 559,444 -255,884
Dec19 190828 198~12 200~00 197~10 198~22 +0~27 428,060 662,135 +297,240
Mar20 190828 198~22 198~22 198~22 198~22 +0~27      
Total Volume and Open Interest 962,184 1,221,579 +41,356
Ultra 10-Yr T-Note(CBOT)
Sep19 190828 144~065 144~175 144~005 144~090 +0~090 465,157 481,390 -161,825
Dec19 190828 144~260 145~055 144~210 144~285 +0~080 282,792 354,220 +182,491
Mar20 190828 144~285 144~285 144~285 144~285 +0~080      
Total Volume and Open Interest 747,949 835,610 +20,666
30 Day Federal Funds(CBOT)
Aug19 190828 97.875 97.875 97.872 97.872 unch 1,170 435,252 -466
Sep19 190828 97.980 97.990 97.975 97.980 unch 22,325 206,335 -1,785
Oct19 190828 98.150 98.175 98.150 98.160 +0.005 131,296 398,729 +30,210
Nov19 190828 98.285 98.325 98.285 98.300 +0.005 110,133 303,905 +17,444
Dec19 190828 98.390 98.425 98.390 98.400 +0.005 43,469 157,443 +17,520
Jan20 190828 98.470 98.505 98.470 98.475 unch 49,336 224,496 +630
Total Volume and Open Interest 416,348 2,142,522 +57,882
Japanese Govt Bonds(SGX)
Sep19 190828 155.18 155.34 155.10 155.25 +0.07 1,388 20,790 +401
Dec19 190828 155.32 155.39 155.32 155.39 +0.09 39 449 +27
Mar20 190828 155.39 155.39 155.39 155.39 +0.09      
Total Volume and Open Interest 1,427 21,239 +428
Euro-Buxl(EUREX)
Sep19 190828 224.48 227.26 224.00 226.48 +2.22 62,820 244,343 -6,229
Dec19 190828 222.60 225.58 222.54 224.84 +2.22 445 23,753 +348
Mar20 190828 223.48 223.48 223.48 223.48 +2.22      
Total Volume and Open Interest 63,265 268,096 -5,881
Euro-Bund(EUREX)
Sep19 190828 179.00 179.46 178.88 179.30 +0.36 448,005 1,530,984 -184,237
Dec19 190828 176.28 176.62 176.08 176.47 +0.36 29,809 140,180 +9,993
Mar20 190828 178.05 178.33 178.05 178.30 +0.36 0 27 -1
Total Volume and Open Interest 477,814 1,671,191 -174,245
Euro-Bobl(EUREX)
Sep19 190828 136.07 136.14 136.01 136.07 +0.04 196,714 1,172,113 -76,890
Dec19 190828 136.46 136.55 136.43 136.48 +0.05 5,519 36,143 +2,379
Mar20 190828 136.58 136.58 136.58 136.58 +0.04 0 3 +0
Total Volume and Open Interest 202,233 1,208,259 -74,511
Euro-Schatz(EUREX)
Sep19 190828 112.54 112.56 112.51 112.52 -0.01 131,854 1,559,397 -115,448
Dec19 190828 112.64 112.64 112.60 112.61 -0.01 23,358 58,462 +13,642
Mar20 190828 112.47 112.47 112.47 112.47 -0.00      
Total Volume and Open Interest 155,212 1,617,859 -101,806
3-Mth Euribor(EUREX)
Sep19 190828 100.475 100.475 100.465 100.475 +0.010 0 2,005 +0
Dec19 190828 100.545 100.555 100.545 100.555 +0.015 0 1,807 +0
Mar20 190828 100.600 100.600 100.600 100.600 +0.005 1 759 +0
Total Volume and Open Interest 1 7,820 -4
Long Gilt(LIFFE)
Sep19 190828 135~03 135~27 135~02 135~25 +0~24 420,688 506,733 -147,131
Dec19 190828 134~04 134~28 134~03 134~26 +0~23 252,787 263,622 +157,467
Total Volume and Open Interest 673,475 770,355 +10,336
3-Mth Short Sterling(LIFFE)
Sep19 190828 99.24 99.25 99.24 99.24 unch 30,159 580,656 -1,405
Dec19 190828 99.29 99.32 99.29 99.32 +0.02 59,683 813,458 -5,473
Mar20 190828 99.37 99.41 99.37 99.40 +0.03 59,800 557,440 -3,615
Jun20 190828 99.41 99.46 99.41 99.45 +0.04 66,541 576,893 -4,340
Sep20 190828 99.46 99.50 99.45 99.49 +0.04 147,583 491,021 -21,665
Dec20 190828 99.44 99.49 99.43 99.47 +0.04 74,918 419,935 -5,924
Total Volume and Open Interest 743,066 4,497,597 -54,283
3-Mth Euribor(LIFFE)
Sep19 190828 100.475 100.480 100.470 100.475 +0.010 20,859 481,619 -150
Dec19 190828 100.550 100.560 100.545 100.550 +0.005 19,391 569,272 -326
Mar20 190828 100.595 100.610 100.590 100.595 +0.005 22,507 401,085 -427
Total Volume and Open Interest 334,978 4,100,575 -8,188
3-Mth Aus T-Bills(SFE)
Sep19 190828 98.97 99.02 98.97 99.02 +0.04 16,341 144,168 -4,591
Dec19 190828 99.13 99.17 99.13 99.15 +0.01 31,639 347,833 +5,461
Mar20 190828 99.26 99.28 99.25 99.28 +0.02 30,902 278,115 +7,633
Jun20 190828 99.32 99.35 99.31 99.34 +0.02 19,216 258,726 +3,224
Sep20 190828 99.35 99.38 99.35 99.38 +0.02 10,002 191,398 +333
Dec20 190828 99.33 99.36 99.33 99.36 +0.02 4,626 124,440 -1,210
Mar21 190828 99.33 99.36 99.32 99.35 +0.02 2,394 75,131 -4,011
Jun21 190828 99.33 99.34 99.31 99.34 +0.02 1,356 39,502 -783
Sep21 190828 99.29 99.32 99.29 99.32 +0.03 96 3,549 +79
Dec21 190828 99.27 99.28 99.27 99.28 +0.02 7 3,152 +7
Total Volume and Open Interest 116,579 1,467,835 +6,142
10-Year Aus T-Bonds(SFE)
Sep19 190828 99.09 99.13 99.08 99.11 +0.02 230,894 1,349,561 -4,547
Dec19 190828 99.10 99.12 99.09 99.12 +0.02 833 2,210 +716
Total Volume and Open Interest 231,727 1,351,771 -3,831
3-Year Aus T-Bonds(SFE)
Sep19 190828 99.31 99.33 99.29 99.32 +0.01 220,138 1,374,402 +1,840
Dec19 190828 99.38 99.38 99.38 99.38 +0.01 3,091 2,739 +691
Total Volume and Open Interest 223,229 1,377,141 +2,531
Gold(CMX)
Aug19 190828 1538.1 1538.1 1537.8 1537.8 -3.2 334 351 -1,871
Oct19 190828 1545.6 1550.2 1535.6 1542.8 -2.8 11,287 51,598 +1,433
Dec19 190828 1551.8 1556.6 1541.4 1549.1 -2.7 411,668 465,259 +399
Feb20 190828 1559.2 1561.9 1550.0 1555.3 -2.7 9,588 50,439 +2,708
Apr20 190828 1563.4 1566.8 1554.5 1560.4 -2.7 681 27,757 -26
Jun20 190828 1569.4 1571.1 1560.7 1564.5 -2.7 871 22,033 +391
Aug20 190828 1567.9 1573.4 1567.9 1568.3 -2.8 34 3,739 -5
Oct20 190828 1574.5 1574.5 1568.8 1571.9 -2.7 10 369 +5
Dec20 190828 1572.3 1578.0 1571.6 1575.3 -2.7 71 3,528 +7
Feb21 190828 1582.4 1582.4 1578.5 1578.5 -3.1 0 27 +0
Apr21 190828 1581.2 1581.2 1581.2 1581.2 -3.3      
Jun21 190828 1583.8 1583.8 1583.8 1583.8 -3.4 0 751 +0
Total Volume and Open Interest 436,897 628,862 +2,728
Silver(CMX)
Sep19 190828 1814.5 1847.5 1802.5 1831.8 +16.5 108,828 45,298 -13,934
Dec19 190828 1829.5 1862.0 1817.0 1845.6 +15.8 58,657 154,651 +12,994
Mar20 190828 1841.0 1873.5 1829.5 1857.7 +16.1 1,066 25,964 +122
May20 190828 1855.5 1878.5 1836.0 1863.4 +16.2 517 5,038 +116
Jul20 190828 1851.0 1883.5 1851.0 1868.0 +16.1 188 5,232 +135
Sep20 190828 1882.0 1882.0 1865.5 1874.6 +16.2 35 581 +0
Dec20 190828 1875.0 1892.0 1872.0 1883.1 +16.2 59 1,196 +15
Total Volume and Open Interest 170,148 238,809 -284
Platinum(NYMEX)
Oct19 190828 868.5 912.2 867.8 908.9 +40.7 16,937 70,884 -533
Jan20 190828 873.4 917.0 873.4 913.9 +40.7 1,388 5,645 +743
Apr20 190828 880.0 920.9 880.0 918.5 +40.4 25 908 +19
Jul20 190828 889.1 919.9 889.1 919.9 +40.4 4 77 +0
Total Volume and Open Interest 18,354 77,557 +229
Palladium(NYMEX)
Sep19 190828 1473.10 1477.00 1451.90 1460.80 -17.50 4,702 5,334 -2,606
Dec19 190828 1478.10 1479.40 1454.20 1462.50 -18.50 3,470 15,025 +1,709
Mar20 190828 1467.20 1471.20 1459.60 1460.70 -17.40 9 594 +4
Total Volume and Open Interest 8,181 20,956 -893
Copper(CMX)
Sep19 190828 254.95 256.60 253.70 255.40 +0.65 63,837 47,523 -10,798
Dec19 190828 255.45 257.45 254.55 256.45 +1.15 43,711 163,494 +10,628
Mar20 190828 256.80 258.15 255.55 257.30 +1.15 2,490 34,487 +469
May20 190828 256.65 258.65 256.40 257.95 +1.10 504 11,599 +75
Jul20 190828 258.20 258.85 257.60 258.75 +1.10 132 3,364 +20
Total Volume and Open Interest 113,646 272,948 -193
E-mini DJIA Index(CBOT)
Sep19 190828 25756 26044 25620 26037 +293 279,427 83,078 +1,437
Dec19 190828 25742 26013 25598 26005 +290 838 992 +15
Mar20 190828 25850 25962 25583 25962 +280 3 42 +1
Jun20 190828 25924 25924 25924 25924 +280      
Total Volume and Open Interest 280,268 84,112 +1,453
S & P 500(CME)
Sep19 190828 2872.60 2890.30 2853.00 2889.80 +24.40 1,784 33,870 +440
Dec19 190828 2890.30 2890.30 2890.30 2890.30 +24.40 0 161 +0
Mar20 190828 2890.60 2890.60 2890.60 2890.60 +23.80      
Jun20 190828 2890.70 2890.70 2890.70 2890.70 +22.60      
Total Volume and Open Interest 1,784 34,031 +440
S & P 500 E-Mini(CME)
Sep19 190828 2866.25 2890.50 2851.75 2889.75 +24.25 1,850,231 2,518,844 +18,409
Dec19 190828 2866.50 2891.00 2852.50 2890.25 +24.25 15,001 86,579 +1,261
Mar20 190828 2873.00 2890.50 2853.75 2890.50 +23.75 192 8,534 +38
Jun20 190828 2858.00 2890.75 2858.00 2890.75 +22.75 6 1,913 -6
Total Volume and Open Interest 1,865,430 2,615,876 +19,702
NASDAQ 100 E-Mini(CME)
Sep19 190828 7564.00 7605.75 7504.25 7599.25 +36.50 617,907 191,069 -4,246
Dec19 190828 7585.50 7620.75 7520.00 7615.25 +36.00 2,556 3,493 +529
Mar20 190828 7612.50 7638.25 7547.25 7635.75 +32.75 11 54 +3
Total Volume and Open Interest 620,478 194,628 -3,714
S&P Midcap 400(CME) e-Mini
Sep19 190828 1832.10 1855.30 1823.00 1849.70 +17.80 15,694 69,953 +559
Dec19 190828 1853.60 1853.60 1828.50 1853.60 +17.80 3 118 +3
Mar20 190828 1858.10 1858.10 1858.10 1858.10 +16.10      
Total Volume and Open Interest 15,697 70,071 +562
Volatility Index(CBOE)
Aug19 190821 17.43 17.55 15.63 15.63 -1.60 62,034 47,705 -10,008
Sep19 190828 20.05 20.80 19.35 19.38 -0.75 115,086 181,323 -6,848
Oct19 190828 19.95 20.47 19.60 19.63 -0.45 63,083 71,337 +6,012
Nov19 190828 19.55 19.97 19.30 19.33 -0.35 19,914 37,406 +1,010
Total Volume and Open Interest 224,517 367,754 +1,295
S & P 600(CME)
Sep19 190828 906.10 906.10 906.10 906.10 +10.50 0 1,200 +0
Dec19 190828 906.70 906.70 906.70 906.70 +10.50      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190828 1454.80 1480.30 1447.70 1473.30 +18.60 165,761 458,877 +3,059
Dec19 190828 1459.70 1481.00 1449.80 1474.60 +18.60 921 1,466 +346
Mar20 190828 1477.50 1477.50 1475.70 1475.70 +18.60      
Total Volume and Open Interest 166,682 460,343 +3,405
Nikkei 225(CME)
Sep19 190828 20415 20520 20315 20515 +100 18,812 27,038 +195
Dec19 190828 20330 20380 20185 20380 +100 166 3,952 -95
Total Volume and Open Interest 18,978 30,990 +100
Nikkei 225(SGX)
Sep19 190828 20440 20560 20370 20455 +25 160,635 165,432 +10,865
Dec19 190828 20240 20345 20225 20295 +25 80 5,404 +1
Mar20 190828 20245 20245 20245 20245 +20 0 401 +0
Total Volume and Open Interest 161,575 195,736 +10,970
Nikkei 225 Mini(JPX)
Sep19 190828 20390 20560 20380 20480 +60 1,658,028 585,655 +15,901
Dec19 190828 20215 20375 20205 20300 +60 100,806 28,539 +210
Mar20 190828 20150 20300 20135 20230 +60 1,407 3,138 +256
Total Volume and Open Interest 1,789,309 652,892 +17,468
Nikkei 225(JPX)
Sep19 190828 20390 20550 20380 20480 +60 125,626 268,400 +4,171
Dec19 190828 20210 20380 20210 20300 +60 2,174 49,022 +111
Mar20 190828 20230 20230 20230 20230 +60 42 13,432 +365
Total Volume and Open Interest 127,919 405,861 +5,004
Nikkei 225(CME) Yen
Sep19 190828 20410 20520 20315 20515 +100 73,742 54,659 +2,078
Dec19 190828 20340 20340 20145 20340 +100 143 4,086 -96
Mar20 190828 20410 20410 20410 20410 +85      
Total Volume and Open Interest 73,885 58,745 +1,982
Nikkei 225(CME) e-Mini Yen
Sep19 190828 20520 20520 20380 20520 +100 0 5 +0
Dec19 190828 20340 20340 20340 20340 +100      
Mar20 190828 20410 20410 20410 20410 +80      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190828 5374.5 5377.5 5319.0 5366.0 -18.0 86,081 300,309 -3,130
Oct19 190828 5358.5 5361.5 5311.0 5356.5 -18.0 38 185 -81
Nov19 190828 5351.0 5351.0 5351.0 5351.0 -18.0      
Dec19 190828 5311.5 5351.0 5311.5 5342.5 -18.0 13 54,710 +12
Total Volume and Open Interest 86,132 369,712 -3,199
Hang Seng Index(HKFE)
Aug19 190828 25655 25864 25556 25629 -22 315,421 97,482 -4,923
Sep19 190828 25583 25778 25472 25543 -24 56,119 51,097 +25,777
Total Volume and Open Interest 372,154 162,264 +20,570
DAX(EUREX)
Sep19 190828 11719.5 11732.0 11565.5 11701.5 unch 103,994 115,188 -2,494
Dec19 190828 11688.5 11688.5 11549.0 11682.0 -0.5 124 2,487 -68
Mar20 190828 11667.0 11667.0 11667.0 11667.0 unch 2 76 +1
Total Volume and Open Interest 104,120 117,751 -2,561
Mini-DAX(EUREX)
Sep19 190828 11719.0 11737.0 11566.0 11701.5 unch 50,039 23,713 -78
Dec19 190828 11692.0 11692.0 11550.0 11682.0 -0.5 97 318 -1
Mar20 190828 11667.0 11667.0 11667.0 11667.0 unch 3 9 +2
Total Volume and Open Interest 50,139 24,040 -77
DJ EuroSTOXX 50(EUREX)
Sep19 190828 3363 3369 3331 3366 +5 837,179 3,899,161 -11,537
Dec19 190828 3338 3350 3316 3349 +5 5,506 305,211 +185
Mar20 190828 3334 3334 3334 3334 +6 0 46,765 +0
Total Volume and Open Interest 842,685 4,284,635 -11,352
Swiss Market Index(EUREX)
Sep19 190828 9753 9768 9651 9731 -20 46,832 191,531 -86
Dec19 190828 9719 9730 9639 9704 -20 81 1,318 +25
Mar20 190828 9585 9592 9585 9592 -20 0 108 -4
Total Volume and Open Interest 46,913 192,957 -65
FT-SE 100(EURONEXT)
Sep19 190828 7072.00 7126.00 7041.00 7119.50 +42.50 109,621 798,031 +173
Dec19 190828 7014.00 7082.00 7014.00 7079.00 +42.00 17 6,379 +8
Mar20 190828 7009.50 7009.50 7009.50 7009.50 +42.50 2 6 +0
Total Volume and Open Interest 109,640 804,416 +181
SPI 200(SFE)
Sep19 190828 6429.0 6476.0 6414.0 6472.0 +42.0 53,982 398,910 +1,816
Dec19 190828 6404.0 6451.0 6404.0 6451.0 +43.0 30 8,715 +9
Mar20 190828 6381.0 6381.0 6381.0 6381.0 +43.0 0 811 +0
Total Volume and Open Interest 54,012 408,825 +1,825
FTSE MIB(ISE)
Sep19 190828 21000.00 21010.00 20820.00 20996.00 +28.00 25,598 112,080 -668
Dec19 190828 20810.00 20859.00 20700.00 20859.00 +26.00 56 1,115 +20
Mar20 190828 20700.00 20747.00 20700.00 20747.00 +26.00 0 31 +0
Total Volume and Open Interest 25,654 113,234 -648
KOSPI 200(KFE)
Sep19 190828 255.80 255.90 255.40 255.85 +1.85 263,485 365,065 +7,715
Dec19 190828 255.60 255.95 255.50 255.95 +1.75 2,881 62,323 +927
Mar20 190828 251.95 252.55 251.20 252.45 +1.50 8 5,464 +8
Total Volume and Open Interest 266,379 468,405 +8,652
GSCI(CME)
Sep19 190828 401.40 402.25 399.55 400.20 +4.10 12 13,058 +8
Oct19 190828 401.05 402.30 399.50 400.15 +4.25 5 75 +0
Nov19 190828 397.85 399.50 397.85 397.85 +4.25      
Total Volume and Open Interest 17 13,133 +8
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