Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 29, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190829 852.75 860.50 852.50 856.25 +3.50 51,663 26,589 -10,815
Nov19 190829 865.50 873.00 865.25 868.50 +2.75 113,705 359,556 +876
Jan20 190829 878.75 885.75 878.50 881.50 +2.50 21,783 92,890 +2,082
Mar20 190829 891.50 897.50 891.50 894.00 +2.00 15,565 80,679 +799
May20 190829 902.75 907.75 902.50 904.75 +2.00 6,157 31,518 +1,225
Jul20 190829 913.00 918.00 912.75 914.75 +1.75 4,549 31,382 -259
Aug20 190829 922.25 922.25 919.25 919.25 +1.75 328 2,887 +95
Sep20 190829 921.25 925.75 921.25 922.50 +1.25 307 1,347 +29
Nov20 190829 929.75 934.50 929.75 931.25 +1.25 2,480 16,502 +301
Jan21 190829 940.50 943.50 940.50 940.50 +1.00 12 279 +3
Mar21 190829 945.50 947.50 945.50 945.50 +1.00 96 258 +85
May21 190829 953.50 955.50 953.50 953.50 +0.75 22 50 +7
Jul21 190829 965.00 965.00 962.25 962.50 +1.00 10 50 +0
Aug21 190829 961.25 961.25 961.25 961.25 +1.00 0 24 +0
Total Volume and Open Interest 216,686 644,246 -5,570
Soybean Meal(CBOT)
Sep19 190829 293.70 295.60 291.60 292.00 -2.00 40,762 22,189 -8,609
Oct19 190829 295.90 298.00 294.00 294.30 -1.80 31,076 57,374 +5,346
Dec19 190829 299.20 301.60 297.60 298.00 -1.70 44,834 205,304 +2,618
Jan20 190829 300.60 302.80 299.00 299.50 -1.50 6,674 44,918 +124
Mar20 190829 303.20 305.50 301.70 302.20 -1.40 7,681 54,517 +1,250
May20 190829 306.30 308.60 304.80 305.30 -1.50 2,820 24,983 +764
Jul20 190829 310.70 312.30 308.80 309.20 -1.30 1,563 20,356 +316
Aug20 190829 313.20 313.70 311.00 311.00 -1.30 427 5,666 +146
Sep20 190829 314.10 315.30 312.50 312.50 -1.30 306 4,015 +135
Oct20 190829 315.10 316.00 313.30 313.30 -1.30 40 3,439 +9
Total Volume and Open Interest 136,352 449,736 +2,169
Soybean Oil(CBOT)
Sep19 190829 28.13 28.54 27.91 28.37 +0.26 35,164 18,697 -4,997
Oct19 190829 28.26 28.49 28.03 28.37 +0.13 29,051 48,720 +5,224
Dec19 190829 28.46 28.62 28.25 28.58 +0.13 51,256 222,136 -1,881
Jan20 190829 28.68 28.87 28.47 28.79 +0.12 8,111 61,026 -509
Mar20 190829 28.96 29.14 28.75 29.06 +0.11 5,913 67,719 -1,066
May20 190829 29.28 29.47 29.07 29.38 +0.12 4,108 25,172 +947
Jul20 190829 29.60 29.73 29.40 29.70 +0.12 1,084 18,508 +490
Aug20 190829 29.79 29.88 29.55 29.85 +0.12 161 2,774 -1
Sep20 190829 29.90 30.00 29.68 29.97 +0.13 225 3,063 +73
Oct20 190829 30.05 30.09 29.78 30.06 +0.13 124 1,981 +89
Total Volume and Open Interest 136,268 477,390 -1,373
Canola(WCE)
Nov19 190829 447.9 450.1 447.2 447.5 -0.4 7,769 115,445 +1,514
Jan20 190829 455.7 457.6 455.0 455.3 -0.5 2,215 35,469 -280
Mar20 190829 462.4 465.0 462.1 462.4 -0.7 407 6,829 -101
May20 190829 469.5 470.6 468.7 468.9 -0.8 212 2,594 +57
Jul20 190829 477.1 477.2 475.4 475.4 -0.9 141 2,599 +51
Total Volume and Open Interest 10,852 164,789 +1,337
Corn(CBOT)
Sep19 190829 363.00 369.00 357.50 359.75 -3.00 129,886 122,068 -38,595
Dec19 190829 371.50 377.00 370.00 371.25 +0.25 167,220 874,894 +5,974
Mar20 190829 382.25 387.50 381.75 383.25 +1.50 26,699 280,078 +3,201
May20 190829 389.75 394.50 389.75 390.75 +1.50 9,999 86,758 +1,830
Jul20 190829 396.50 400.50 396.00 397.25 +1.25 8,848 125,048 +505
Sep20 190829 397.75 401.50 397.75 399.25 +1.50 3,766 38,952 +1,082
Dec20 190829 402.25 405.50 402.00 403.75 +1.50 6,942 99,266 +418
Mar21 190829 414.25 415.50 412.25 414.00 +1.50 76 4,346 -8
May21 190829 419.50 420.50 419.50 419.75 +1.25 4 685 +2
Jul21 190829 424.50 425.75 423.75 423.75 +1.25 17 2,038 +11
Total Volume and Open Interest 353,631 1,639,672 -25,549
Wheat(CBOT)
Sep19 190829 472.25 474.00 468.50 469.75 -2.50 22,703 16,119 -7,480
Dec19 190829 475.00 477.50 471.75 472.75 -2.50 50,570 201,836 +4,042
Mar20 190829 480.75 482.50 477.25 478.25 -2.50 14,136 75,474 +1,543
May20 190829 484.25 485.00 480.00 481.00 -2.50 3,843 19,291 +213
Jul20 190829 487.25 487.75 482.75 483.50 -2.75 4,781 30,732 -756
Sep20 190829 494.75 495.25 490.25 491.50 -2.25 279 5,733 +41
Total Volume and Open Interest 96,576 358,513 -2,322
Wheat(KCBT)
Sep19 190829 392.25 393.75 385.25 387.25 -5.00 21,288 18,408 -9,561
Dec19 190829 403.75 406.25 400.00 401.50 -2.75 33,164 179,148 +4,892
Mar20 190829 418.50 420.25 415.00 416.50 -2.25 9,359 54,218 +347
May20 190829 427.25 430.25 425.25 426.50 -2.50 2,733 14,942 +3
Jul20 190829 438.50 439.00 434.50 436.00 -2.00 1,279 13,283 +7
Sep20 190829 452.75 453.50 448.00 449.00 -2.00 103 3,671 +61
Dec20 190829 467.00 469.75 465.75 466.75 -2.25 104 4,004 +79
Total Volume and Open Interest 68,039 287,854 -4,167
Wheat(MGE)
Sep19 190829 487.50 487.75 479.00 479.50 -8.00 5,890 5,960 -2,909
Dec19 190829 505.50 506.75 501.25 501.50 -4.00 6,685 38,804 +644
Mar20 190829 520.00 520.25 515.75 516.25 -3.75 1,108 12,087 +469
May20 190829 529.50 530.25 525.75 526.25 -3.25 181 4,495 +36
Jul20 190829 538.50 540.25 535.75 536.00 -3.00 58 3,691 +13
Sep20 190829 547.75 552.50 545.50 545.75 -3.00 23 2,854 +14
Total Volume and Open Interest 13,954 69,334 -1,730
Oats(CBOT)
Sep19 190829 267.50 283.75 267.50 280.25 +26.25 16 37 -5
Dec19 190829 265.00 271.00 264.25 270.25 +5.50 158 4,132 +24
Mar20 190829 269.50 275.25 269.00 274.50 +5.50 10 328 +6
May20 190829 273.75 273.75 273.75 273.75 +5.00 1 14 -1
Total Volume and Open Interest 185 4,513 +24
Rough Rice(CBOT)
Sep19 190829 11.35 11.62 11.34 11.56 +0.23 690 783 -541
Nov19 190829 11.65 11.97 11.64 11.85 +0.21 893 7,515 +487
Jan20 190829 11.98 12.18 11.98 12.06 +0.20 8 91 +7
Mar20 190829 12.15 12.22 12.15 12.22 +0.18 0 34 +0
Total Volume and Open Interest 1,591 8,424 -47
Live Cattle(CME)
Aug19 190829 105.200 105.950 105.080 105.650 +0.570 1,074 1,221 -703
Oct19 190829 99.500 100.430 99.250 99.800 +0.600 21,759 144,356 -632
Dec19 190829 104.480 104.950 103.830 104.250 +0.170 12,504 82,368 +612
Feb20 190829 109.980 110.785 109.635 109.980 +0.300 7,994 56,113 -139
Apr20 190829 112.080 113.200 111.885 112.400 +0.420 5,589 29,352 +756
Jun20 190829 105.200 106.285 104.850 105.385 +0.335 1,380 13,934 +230
Total Volume and Open Interest 50,569 332,840 +160
Feeder Cattle(CME)
Aug19 190829 138.685 138.850 138.500 138.750 unch 757 2,463 -160
Sep19 190829 133.000 135.450 132.535 133.400 +0.550 1,980 5,468 -274
Oct19 190829 131.800 134.550 131.235 131.985 +0.355 5,332 19,036 +94
Nov19 190829 132.075 134.200 131.400 131.935 +0.135 2,058 8,595 +133
Jan20 190829 130.750 132.400 129.985 130.450 +0.070 1,437 6,777 +148
Mar20 190829 130.550 131.900 129.700 130.150 -0.035 588 3,802 +157
Apr20 190829 130.950 132.880 130.800 131.285 +0.100 105 965 +18
Total Volume and Open Interest 12,292 47,369 +117
Lean Hogs(CME)
Oct19 190829 63.700 65.150 63.485 64.900 +1.400 20,407 94,851 -85
Dec19 190829 64.100 65.975 64.050 65.650 +1.950 11,791 62,947 +1,478
Feb20 190829 71.750 73.600 71.550 73.050 +1.820 5,648 47,219 +619
Apr20 190829 77.000 78.450 76.885 77.950 +1.350 3,566 32,065 -255
May20 190829 83.800 83.850 83.000 83.200 +0.900 13 644 -4
Jun20 190829 86.500 87.885 86.500 87.350 +1.000 1,059 15,365 -60
Jul20 190829 86.500 87.500 86.500 87.230 +0.845 176 4,443 +13
Aug20 190829 85.450 86.150 85.350 85.800 +0.570 154 2,305 +39
Total Volume and Open Interest 42,830 263,436 +1,749
Class III Milk(CME)
Aug19 190829 17.58 17.61 17.58 17.60 unch 181 2,816 +22
Sep19 190829 17.48 17.69 17.45 17.56 +0.09 246 3,496 -26
Oct19 190829 17.45 17.64 17.45 17.64 +0.11 305 3,126 +83
Nov19 190829 17.29 17.44 17.29 17.42 +0.03 92 2,526 +41
Dec19 190829 16.93 17.03 16.93 16.98 unch 56 2,260 +27
Jan20 190829 16.45 16.50 16.42 16.50 +0.01 20 1,063 +10
Feb20 190829 16.27 16.29 16.27 16.29 -0.01 24 899 +13
Mar20 190829 16.35 16.35 16.35 16.35 unch 30 875 +8
Apr20 190829 16.39 16.44 16.38 16.44 unch 14 615 +11
May20 190829 16.52 16.54 16.49 16.54 -0.02 14 643 +11
Jun20 190829 16.73 16.73 16.68 16.71 -0.02 16 686 +12
Jul20 190829 16.88 16.93 16.88 16.92 -0.04 2 343 -1
Aug20 190829 17.04 17.04 17.04 17.04 unch 1 254 +0
Total Volume and Open Interest 1,005 20,473 +215
Cocoa(ICE)
Sep19 190829 2160 2160 2124 2124 -74 0 4 +0
Dec19 190829 2236 2243 2177 2185 -58 18,494 110,439 +126
Mar20 190829 2253 2253 2188 2197 -57 9,066 65,914 +1,174
May20 190829 2250 2257 2200 2206 -53 4,161 34,910 +474
Jul20 190829 2261 2261 2203 2209 -52 1,287 15,958 +25
Sep20 190829 2245 2250 2200 2205 -52 205 11,537 +8
Dec20 190829 2229 2229 2187 2190 -50 131 21,633 -15
Total Volume and Open Interest 33,398 270,141 +1,824
Coffee "C"(ICE)
Sep19 190829 93.35 93.35 91.90 91.90 -2.30 9 135 -11
Dec19 190829 97.05 97.50 94.75 95.25 -2.30 18,432 129,921 +918
Mar20 190829 100.65 100.90 98.35 98.80 -2.25 8,536 56,268 -388
May20 190829 102.85 103.20 100.70 101.15 -2.20 4,557 28,641 -136
Jul20 190829 104.90 105.30 102.90 103.35 -2.15 2,378 15,605 +483
Sep20 190829 107.35 107.35 105.00 105.35 -2.10 551 9,296 +44
Total Volume and Open Interest 35,416 258,900 +1,012
Orange Juice(ICE)
Sep19 190829 103.00 105.70 102.45 104.55 +2.30 861 2,018 -780
Nov19 190829 106.00 109.15 106.00 108.00 +3.15 1,446 13,617 +184
Jan20 190829 108.20 111.05 108.20 110.05 +2.85 137 1,438 +74
Mar20 190829 110.00 113.55 110.00 112.85 +3.35 1 683 +0
May20 190829 115.35 115.65 115.35 115.65 +3.35 0 477 +0
Jul20 190829 118.40 118.40 118.40 118.40 +3.35 0 294 +0
Total Volume and Open Interest 2,445 18,831 -522
Sugar #11(ICE)
Oct19 190829 11.38 11.45 11.15 11.21 -0.16 86,255 522,014 +6,119
Mar20 190829 12.50 12.55 12.26 12.31 -0.17 46,820 302,385 +8,380
May20 190829 12.60 12.66 12.39 12.44 -0.15 12,480 100,203 +956
Jul20 190829 12.72 12.77 12.50 12.56 -0.14 9,490 63,256 +1,917
Oct20 190829 12.94 12.98 12.73 12.78 -0.11 3,701 47,433 +683
Mar21 190829 13.43 13.50 13.26 13.29 -0.11 1,548 28,355 +146
May21 190829 13.43 13.49 13.26 13.29 -0.12 244 4,656 +73
Jul21 190829 13.41 13.45 13.24 13.27 -0.13 127 4,094 +29
Total Volume and Open Interest 160,755 1,075,205 +18,321
London Cocoa(LCE)
Sep19 190829 1639 1643 1617 1618 -23 2,203 41,723 -2,129
Dec19 190829 1713 1717 1686 1687 -29 13,620 76,935 -727
Mar20 190829 1725 1725 1696 1696 -29 6,188 61,677 -542
May20 190829 1726 1726 1700 1700 -26 3,492 35,273 +523
Jul20 190829 1727 1729 1705 1705 -22 2,139 28,743 +622
Sep20 190829 1719 1719 1700 1700 -19 1,174 27,624 +423
Dec20 190829 1693 1693 1683 1684 -17 1,003 24,195 -194
Total Volume and Open Interest 30,843 308,366 -1,317
London Sugar(LCE)
Oct19 190829 309.00 309.60 303.00 304.30 -4.90 12,177 42,728 -976
Dec19 190829 320.40 320.40 313.80 315.00 -4.50 6,420 36,345 +235
Mar20 190829 329.90 329.90 322.70 324.00 -4.80 2,514 21,978 +314
May20 190829 336.40 337.20 330.60 332.20 -4.60 611 6,462 +157
Aug20 190829 344.70 345.60 339.90 341.10 -4.00 266 3,347 +94
Total Volume and Open Interest 22,074 112,672 -121
Cotton(ICE)
Oct19 190829 58.36 58.88 57.72 58.88 +0.53 42 236 -26
Dec19 190829 58.76 59.29 57.94 59.00 +0.27 19,972 138,472 +549
Mar20 190829 59.47 59.83 58.73 59.65 +0.23 4,591 47,149 -108
May20 190829 60.21 60.52 59.56 60.42 +0.25 1,358 8,914 -12
Jul20 190829 61.01 61.24 60.47 61.21 +0.24 465 7,877 +31
Oct20 190829 61.74 61.74 61.74 61.74 +0.20      
Total Volume and Open Interest 26,835 219,375 +490
Lumber(CME)
Sep19 190829 383.7 383.7 371.0 373.2 -6.1 207 1,214 -37
Nov19 190829 378.1 379.0 371.0 371.2 -3.4 232 1,040 +35
Jan20 190829 382.5 384.5 378.7 379.0 -3.7 57 103 +20
Mar20 190829 385.6 385.6 385.6 385.6 -3.7 0 3 +0
Total Volume and Open Interest 496 2,361 +18
Crude Oil(NYM)
Oct19 190829 55.88 56.89 55.43 56.71 +0.93 596,624 362,457 +2,950
Nov19 190829 55.69 56.62 55.23 56.45 +0.85 93,594 211,548 +2,388
Dec19 190829 55.33 56.20 54.88 56.05 +0.79 86,097 268,823 -370
Jan20 190829 54.92 55.72 54.49 55.61 +0.75 26,364 146,588 +3,730
Feb20 190829 54.50 55.31 54.11 55.19 +0.69 12,193 70,421 +591
Mar20 190829 54.10 54.85 53.84 54.80 +0.60 13,865 96,434 +1,886
Apr20 190829 53.72 54.60 53.55 54.45 +0.53 3,388 40,738 +361
May20 190829 53.39 54.16 53.39 54.13 +0.48 2,358 41,921 +35
Jun20 190829 53.47 53.97 53.03 53.83 +0.43 17,676 164,609 +287
Jul20 190829 53.27 53.57 52.91 53.55 +0.39 1,164 41,172 +96
Aug20 190829 52.61 53.44 52.61 53.30 +0.36 1,044 26,549 -153
Sep20 190829 53.04 53.08 52.86 53.08 +0.34 4,181 50,245 -791
Oct20 190829 52.40 52.88 52.40 52.88 +0.32 2,619 34,722 +86
Nov20 190829 52.70 52.70 52.70 52.70 +0.29 277 23,439 +10
Dec20 190829 52.36 52.71 51.85 52.55 +0.27 22,162 161,980 +159
Jan21 190829 52.36 52.36 52.36 52.36 +0.24 329 23,563 +136
Total Volume and Open Interest 890,436 2,003,007 +11,814
e-miNY Crude Oil(NYM)
Oct19 190829 55.875 56.875 55.425 56.700 +0.925 19,550 2,068 +220
Nov19 190829 55.700 56.600 55.250 56.450 +0.850 410 709 +6
Dec19 190829 55.350 56.175 54.925 56.050 +0.800 75 446 +2
Jan20 190829 54.675 55.750 54.675 55.600 +0.750 4 123 +1
Feb20 190829 54.275 55.200 54.150 55.200 +0.700 2 84 +1
Mar20 190829 54.675 54.800 54.100 54.800 +0.600 0 80 +0
Apr20 190829 54.450 54.450 53.750 54.450 +0.525 1 132 +0
May20 190829 53.450 54.125 53.450 54.125 +0.475 0 138 +0
Jun20 190829 53.775 53.825 53.250 53.825 +0.425 6 18 +0
Jul20 190829 53.550 53.550 53.550 53.550 +0.400 0 5 +0
Total Volume and Open Interest 20,048 3,880 +230
NY Harbor ULSD(NYM)
Sep19 190829 185.35 186.66 184.50 186.40 +1.30 32,085 21,678 -14,946
Oct19 190829 185.75 187.35 185.04 187.00 +1.25 81,912 119,591 -1,454
Nov19 190829 185.93 187.47 185.21 187.16 +1.23 34,921 56,499 +2,211
Dec19 190829 186.33 187.52 185.27 187.24 +1.27 21,722 63,739 -135
Jan20 190829 186.23 187.47 185.30 187.21 +1.24 10,210 46,149 +358
Feb20 190829 185.07 186.72 184.61 186.50 +1.21 4,998 21,121 -216
Mar20 190829 184.11 185.38 183.33 185.17 +1.18 6,962 24,690 +1,157
Apr20 190829 182.62 183.74 181.84 183.59 +1.15 2,183 10,355 +244
May20 190829 181.93 182.77 180.99 182.56 +1.12 1,284 5,573 +237
Jun20 190829 180.78 182.09 180.02 181.88 +1.07 4,057 22,621 +627
Jul20 190829 180.69 181.96 180.69 181.96 +1.05 688 3,910 +243
Aug20 190829 181.50 182.15 180.60 182.15 +1.03 380 2,914 -115
Sep20 190829 181.20 182.36 181.20 182.36 +1.00 671 2,670 +90
Oct20 190829 181.20 182.52 181.19 182.52 +0.97 338 2,570 +0
Total Volume and Open Interest 204,062 426,837 -11,495
RBOB Gasoline(NYM)
Sep19 190829 170.04 170.32 166.24 168.47 +0.23 27,616 20,218 -8,997
Oct19 190829 157.79 158.28 155.03 157.48 +1.00 70,026 144,365 +6,140
Nov19 190829 154.19 154.83 151.88 154.23 +1.05 29,813 68,515 +1,444
Dec19 190829 150.96 152.28 149.44 151.74 +1.15 13,817 56,384 +541
Jan20 190829 150.35 151.26 148.54 150.81 +1.16 3,798 36,789 +233
Feb20 190829 150.16 151.20 148.91 151.09 +1.13 2,722 12,416 +191
Mar20 190829 151.66 152.67 150.44 152.53 +1.11 2,101 17,581 +155
Apr20 190829 169.41 170.03 167.93 170.00 +1.06 769 6,920 +249
May20 190829 169.07 170.61 168.64 170.53 +0.97 198 3,644 +14
Jun20 190829 168.96 170.29 167.83 169.84 +0.84 1,097 10,215 -10
Total Volume and Open Interest 152,090 389,987 -22
e-miNY RBOB Gasoline(NYM)
Sep19 190829 168.47 168.47 168.47 168.47 +0.23 1 2 -1
Oct19 190829 157.48 157.48 157.48 157.48 +1.00 0 1 +0
Nov19 190829 154.23 154.23 154.23 154.23 +1.05      
Dec19 190829 151.74 151.74 151.74 151.74 +1.15      
Total Volume and Open Interest 1 3 -1
Natural Gas(NYM)
Oct19 190829 2.235 2.310 2.218 2.296 +0.074 157,814 428,978 +16,252
Nov19 190829 2.290 2.356 2.271 2.342 +0.068 36,122 191,195 +2,424
Dec19 190829 2.466 2.528 2.448 2.512 +0.060 19,228 146,193 +1,398
Jan20 190829 2.578 2.633 2.560 2.617 +0.055 20,608 125,183 +124
Feb20 190829 2.551 2.601 2.533 2.589 +0.054 10,247 52,848 -184
Mar20 190829 2.475 2.518 2.459 2.508 +0.047 13,795 90,873 +819
Apr20 190829 2.296 2.323 2.289 2.311 +0.018 7,316 57,356 +604
May20 190829 2.282 2.306 2.278 2.293 +0.014 1,391 33,193 +12
Jun20 190829 2.327 2.341 2.316 2.329 +0.011 407 12,265 -59
Jul20 190829 2.368 2.381 2.358 2.369 +0.010 438 15,765 +34
Aug20 190829 2.381 2.389 2.365 2.378 +0.010 475 17,437 -136
Sep20 190829 2.358 2.371 2.347 2.360 +0.010 693 13,957 +194
Oct20 190829 2.369 2.396 2.369 2.384 +0.011 1,677 30,050 +459
Nov20 190829 2.447 2.456 2.432 2.448 +0.014 1,045 12,601 +298
Dec20 190829 2.586 2.618 2.586 2.613 +0.019 1,031 11,903 +58
Jan21 190829 2.707 2.734 2.707 2.728 +0.020 804 9,255 +64
Total Volume and Open Interest 338,056 1,298,608 +9,978
Brent Crude Oil(ICE)
Oct19 190829 60.48 61.19 59.98 61.08 +0.59 218,373 142,343 -26,538
Nov19 190829 59.89 60.60 59.42 60.49 +0.56 223,484 448,910 +5,055
Dec19 190829 59.21 59.88 58.73 59.78 +0.55 134,456 375,148 -2,102
Jan20 190829 58.71 59.37 58.25 59.28 +0.53 39,434 161,196 +4,254
Feb20 190829 58.41 59.07 57.96 58.98 +0.51 25,003 116,230 -699
Mar20 190829 58.21 58.87 57.77 58.78 +0.50 19,459 117,099 +1,545
Apr20 190829 57.76 58.68 57.66 58.60 +0.48 8,595 49,155 +1,209
May20 190829 57.88 58.50 57.51 58.42 +0.45 8,468 51,135 +2,288
Jun20 190829 57.72 58.34 57.34 58.25 +0.43 27,347 177,495 +202
Jul20 190829 57.74 58.09 57.66 58.09 +0.41 3,264 70,359 +392
Aug20 190829 57.94 57.94 57.94 57.94 +0.39 3,722 42,540 -454
Sep20 190829 57.84 57.84 57.79 57.79 +0.37 7,784 48,189 +2,836
Oct20 190829 57.64 57.64 57.64 57.64 +0.35 5,299 26,748 +2,809
Nov20 190829 57.48 57.48 57.48 57.48 +0.33 2,093 23,863 +42
Total Volume and Open Interest 762,248 2,365,733 -6,426
Gas Oil(ICE)
Sep19 190829 569.25 574.25 566.00 571.75 +2.25 59,373 110,854 -8,885
Oct19 190829 571.75 576.00 567.75 573.25 +1.75 100,041 218,365 -1,514
Nov19 190829 569.00 573.50 565.50 571.00 +1.50 46,122 137,895 +6,659
Dec19 190829 565.25 569.75 562.00 567.25 +1.25 43,249 161,078 +1,283
Jan20 190829 560.25 567.00 559.50 564.50 +0.75 16,674 70,173 +2,187
Feb20 190829 560.25 564.50 557.50 562.50 +0.75 7,616 46,894 +1,075
Mar20 190829 558.50 562.50 555.25 560.25 +0.50 5,682 41,362 -604
Apr20 190829 553.75 559.75 553.00 558.00 +0.50 1,776 23,283 -15
May20 190829 551.75 557.75 551.75 556.25 +0.50 1,241 25,665 +142
Jun20 190829 549.75 556.25 549.00 554.25 +0.50 4,008 64,140 -79
Total Volume and Open Interest 292,371 1,067,749 +1,406
Ethanol(CBOT)
Sep19 190829 1.350 1.350 1.335 1.340 +0.011 36 120 -35
Oct19 190829 1.350 1.365 1.348 1.356 +0.011 55 423 -14
Nov19 190829 1.364 1.366 1.361 1.361 +0.011 7 54 +2
Dec19 190829 1.380 1.380 1.380 1.380 +0.011 0 20 +0
Jan20 190829 1.380 1.380 1.380 1.380 +0.011      
Feb20 190829 1.380 1.380 1.380 1.380 +0.011      
Mar20 190829 1.380 1.380 1.380 1.380 +0.011      
Apr20 190829 1.424 1.424 1.424 1.424 +0.011      
Total Volume and Open Interest 98 617 -47
WTI Crude Oil(ICE)
Oct19 190829 55.92 56.89 55.45 56.71 +0.93 36,461 90,454 -897
Nov19 190829 55.70 56.59 55.24 56.45 +0.85 41,309 64,836 +2,981
Dec19 190829 55.12 56.16 54.89 56.05 +0.79 41,175 119,761 -741
Jan20 190829 54.91 55.71 54.50 55.61 +0.75 11,280 35,017 +1,175
Feb20 190829 54.28 55.26 54.28 55.19 +0.69 3,761 17,987 +7
Mar20 190829 53.96 54.86 53.82 54.80 +0.60 2,973 23,809 +56
Apr20 190829 53.69 54.52 53.65 54.45 +0.53 566 8,981 -1
May20 190829 53.80 54.13 53.69 54.13 +0.48 354 8,601 +6
Jun20 190829 53.15 53.83 53.12 53.83 +0.43 6,408 64,218 +931
Jul20 190829 53.55 53.55 53.55 53.55 +0.39 31 7,689 +7
Aug20 190829 53.30 53.30 53.30 53.30 +0.36 23 6,933 +0
Sep20 190829 53.08 53.08 53.08 53.08 +0.34 87 11,430 +16
Oct20 190829 52.88 52.88 52.88 52.88 +0.32 43 6,035 +4
Nov20 190829 52.70 52.70 52.70 52.70 +0.29 43 5,148 +25
Dec20 190829 52.20 52.61 51.97 52.55 +0.27 4,849 72,222 +57
Jan21 190829 52.36 52.36 52.36 52.36 +0.24 5 2,948 -4
Total Volume and Open Interest 150,649 631,003 +3,614
US Dollar Index(ICE)
Sep19 190829 98.135 98.485 98.100 98.455 +0.335 9,701 53,062 +29
Dec19 190829 97.725 98.060 97.685 98.027 +0.327 212 1,783 +28
Mar20 190829 97.592 97.592 97.592 97.592 +0.327 5 235 +2
Total Volume and Open Interest 9,918 55,277 +59
Australian Dollar(CME)
Sep19 190829 67.39 67.57 67.21 67.31 -0.11 62,425 162,747 -2,212
Dec19 190829 67.58 67.73 67.38 67.47 -0.12 584 2,588 -7
Mar20 190829 67.65 67.79 67.57 67.62 -0.10 0 77 +0
Total Volume and Open Interest 63,039 165,752 -2,218
British Pound(CME)
Sep19 190829 122.26 122.40 121.80 121.85 -0.44 110,770 265,910 -851
Dec19 190829 122.60 122.81 122.23 122.27 -0.43 949 4,393 +74
Mar20 190829 123.00 123.08 122.68 122.68 -0.42 18 390 +17
Total Volume and Open Interest 112,496 273,650 -978
Canadian Dollar(CME)
Sep19 190829 75.16 75.37 75.10 75.20 +0.03 72,127 148,481 -75
Dec19 190829 75.24 75.45 75.19 75.29 +0.04 508 7,847 +168
Mar20 190829 75.35 75.43 75.27 75.35 +0.05 39 1,208 +21
Jun20 190829 75.37 75.37 75.37 75.37 +0.05 0 315 +0
Total Volume and Open Interest 73,078 158,921 +114
Japanese Yen(CME)
Sep19 190829 94.44 94.59 93.83 93.88 -0.56 113,609 153,032 +1,944
Dec19 190829 95.01 95.17 94.40 94.45 -0.57 843 1,850 -7
Mar20 190829 95.08 95.74 95.08 95.08 -0.57 26 231 +23
Total Volume and Open Interest 114,682 157,862 +1,947
Swiss Franc(CME)
Sep19 190829 102.04 102.16 101.39 101.42 -0.62 23,684 54,390 +311
Dec19 190829 102.91 102.98 102.23 102.24 -0.62 107 820 +4
Mar20 190829 103.09 103.09 103.09 103.09 -0.61 0 30 +0
Total Volume and Open Interest 23,791 55,251 +315
EuroFX(CME)
Sep19 190829 110.94 111.07 110.55 110.65 -0.31 121,813 503,097 +627
Dec19 190829 111.68 111.80 111.30 111.40 -0.30 1,197 10,267 +144
Mar20 190829 112.40 112.47 112.10 112.16 -0.29 11 7,882 +10
Total Volume and Open Interest 123,374 525,065 +881
Mexican Peso(CME)
Sep19 190829 495.00 497.38 492.25 495.00 -1.25 52,978 187,903 -11
Oct19 190829 492.88 494.63 490.38 492.88 -1.25      
Total Volume and Open Interest 53,004 189,136 -2
Brazilian Real(CME)
Sep19 190829 239.50 241.25 237.50 240.35 unch 37,610 33,469 -6,655
Oct19 190829 239.20 240.65 237.10 239.90 +0.05 32,495 33,460 +28,121
Nov19 190829 239.00 239.70 238.65 239.40 +0.10 23 54 +23
Dec19 190829 238.90 238.90 238.50 238.90 +0.10 62 3,756 +15
Total Volume and Open Interest 70,190 70,739 +21,504
30-Year T-Bonds(CBOT)
Sep19 190829 166~120 167~080 165~180 166~020 -0~270 645,900 317,332 -253,803
Dec19 190829 165~190 166~150 164~240 165~080 -0~280 471,971 698,993 +287,447
Mar20 190829 164~080 164~080 164~080 164~080 -0~280      
Total Volume and Open Interest 1,117,871 1,016,325 +33,644
10-Year T-Notes(CBOT)
Sep19 190829 131~100 131~170 130~260 130~305 -0~130 3,317,674 1,190,136 -1,187,680
Dec19 190829 131~315 132~065 131~150 131~200 -0~125 2,407,705 2,716,265 +1,101,919
Mar20 190829 131~250 132~000 131~200 131~200 -0~125 1 2 +1
Total Volume and Open Interest 5,725,380 3,906,403 -85,760
5-Year T-Notes(CBOT)
Sep19 190829 119~212 119~240 119~116 119~142 -0~062 2,909,755 1,366,825 -1,167,489
Dec19 190829 120~030 120~062 119~252 119~282 -0~062 2,472,130 3,162,417 +1,249,944
Mar20 190829 119~242 119~242 119~242 119~242 -0~062      
Total Volume and Open Interest 5,381,885 4,529,242 +82,455
2 Year T-Notes(CBOT)
Sep19 190829 107~264 107~276 107~235 107~241 -0~020 2,333,916 879,873 -975,474
Dec19 190829 108~030 108~037 107~316 108~003 -0~021 1,995,953 2,818,340 +967,712
Mar20 190829 108~033 108~033 108~033 108~033 -0~021      
Total Volume and Open Interest 4,329,869 3,698,213 -7,762
Eurodollars(CME)
Sep19 190829 97.967 97.978 97.945 97.948 -0.015 310,978 1,378,554 +23,121
Dec19 190829 98.175 98.185 98.125 98.130 -0.040 378,991 1,883,928 -11,392
Mar20 190829 98.480 98.500 98.425 98.430 -0.050 249,658 1,388,948 +46,087
Jun20 190829 98.630 98.650 98.570 98.580 -0.050 198,722 1,187,813 +11,203
Sep20 190829 98.735 98.755 98.680 98.690 -0.045 181,306 1,105,676 -28,253
Dec20 190829 98.760 98.785 98.705 98.720 -0.045 191,279 1,139,689 +2,239
Mar21 190829 98.850 98.880 98.795 98.815 -0.045 163,731 753,094 -9,843
Jun21 190829 98.875 98.900 98.820 98.835 -0.045 257,547 804,033 -3,841
Sep21 190829 98.880 98.905 98.820 98.840 -0.045 125,314 537,021 -12,096
Dec21 190829 98.850 98.875 98.795 98.815 -0.045 84,661 601,412 +4,222
Mar22 190829 98.845 98.880 98.795 98.810 -0.050 77,118 451,700 +5,194
Jun22 190829 98.825 98.860 98.770 98.790 -0.050 63,465 329,862 -3,605
Sep22 190829 98.815 98.840 98.755 98.775 -0.045 59,455 341,064 +1,464
Dec22 190829 98.785 98.815 98.730 98.750 -0.050 36,398 220,280 -1,547
Mar23 190829 98.775 98.810 98.720 98.740 -0.050 27,667 256,814 -3,200
Jun23 190829 98.765 98.795 98.705 98.725 -0.050 23,150 122,248 +369
Sep23 190829 98.755 98.780 98.690 98.710 -0.050 28,194 98,618 +1,506
Dec23 190829 98.735 98.755 98.665 98.685 -0.050 45,290 83,875 +5,234
Total Volume and Open Interest 2,580,639 13,089,071 +41,188
Ultra T-Bond(CBOT)
Sep19 190829 196~13 198~11 195~05 196~06 -1~15 546,854 260,316 -299,128
Dec19 190829 197~07 199~10 196~06 197~07 -1~15 464,908 964,801 +302,666
Mar20 190829 197~07 197~07 197~07 197~07 -1~15      
Total Volume and Open Interest 1,011,762 1,225,117 +3,538
Ultra 10-Yr T-Note(CBOT)
Sep19 190829 144~045 144~180 143~155 143~225 -0~185 551,512 290,562 -190,828
Dec19 190829 144~250 145~055 144~020 144~100 -0~185 402,401 591,906 +237,686
Mar20 190829 144~100 144~100 144~100 144~100 -0~185      
Total Volume and Open Interest 953,913 882,468 +46,858
30 Day Federal Funds(CBOT)
Aug19 190829 97.875 97.875 97.872 97.872 unch 11,117 436,035 +783
Sep19 190829 97.985 97.985 97.975 97.975 -0.005 19,583 207,972 +1,637
Oct19 190829 98.160 98.170 98.150 98.150 -0.010 119,908 426,842 +28,113
Nov19 190829 98.300 98.310 98.285 98.290 -0.010 93,910 321,951 +18,046
Dec19 190829 98.405 98.415 98.375 98.380 -0.020 62,112 180,876 +23,433
Jan20 190829 98.480 98.490 98.445 98.450 -0.025 74,365 233,606 +9,110
Total Volume and Open Interest 438,823 2,226,324 +83,802
Japanese Govt Bonds(SGX)
Sep19 190829 155.24 155.34 155.16 155.19 -0.06 994 20,407 -383
Dec19 190829 155.39 155.39 155.35 155.35 -0.04 5 453 +4
Mar20 190829 155.35 155.35 155.35 155.35 -0.04      
Total Volume and Open Interest 999 20,860 -379
Euro-Buxl(EUREX)
Sep19 190829 226.44 226.82 222.70 224.18 -2.30 55,402 252,373 +8,030
Dec19 190829 224.64 225.12 221.38 222.54 -2.30 12,915 33,677 +9,924
Mar20 190829 221.18 221.18 221.18 221.18 -2.30      
Total Volume and Open Interest 68,317 286,050 +17,954
Euro-Bund(EUREX)
Sep19 190829 179.20 179.36 178.57 178.94 -0.36 518,167 1,584,905 +53,921
Dec19 190829 176.62 176.62 175.75 176.11 -0.36 49,364 171,310 +31,130
Mar20 190829 178.00 178.28 177.94 177.94 -0.36 23 50 +23
Total Volume and Open Interest 567,554 1,756,265 +85,074
Euro-Bobl(EUREX)
Sep19 190829 136.06 136.21 135.95 136.14 +0.07 331,946 1,206,005 +33,892
Dec19 190829 136.72 136.72 136.37 136.58 +0.10 17,656 43,569 +7,426
Mar20 190829 136.44 136.44 136.44 136.44 -0.14 0 3 +0
Total Volume and Open Interest 349,602 1,249,577 +41,318
Euro-Schatz(EUREX)
Sep19 190829 112.53 112.57 112.51 112.56 +0.04 280,947 1,629,125 +69,728
Dec19 190829 112.64 112.67 112.60 112.64 +0.03 65,482 99,104 +40,642
Mar20 190829 112.50 112.50 112.50 112.50 +0.03      
Total Volume and Open Interest 346,429 1,728,229 +110,370
3-Mth Euribor(EUREX)
Sep19 190829 100.475 100.475 100.475 100.475 unch 0 2,005 +0
Dec19 190829 100.560 100.560 100.560 100.560 +0.005 0 1,807 +0
Mar20 190829 100.620 100.620 100.595 100.605 +0.005 1 759 +0
Total Volume and Open Interest 2 7,820 +0
Long Gilt(LIFFE)
Sep19 190829 135~24 135~28 135~17 135~26 +0~01 684,469 232,541 -274,192
Dec19 190829 134~26 134~29 134~17 134~27 +0~01 614,879 560,195 +296,573
Total Volume and Open Interest 1,299,348 792,736 +22,381
3-Mth Short Sterling(LIFFE)
Sep19 190829 99.24 99.25 99.24 99.25 +0.01 31,000 581,845 +1,189
Dec19 190829 99.32 99.32 99.31 99.32 +0.00 85,114 803,629 -9,829
Mar20 190829 99.40 99.41 99.39 99.40 +0.00 75,268 552,480 -4,960
Jun20 190829 99.45 99.46 99.43 99.45 unch 69,185 566,848 -10,045
Sep20 190829 99.49 99.49 99.46 99.48 -0.00 82,494 484,812 -6,209
Dec20 190829 99.48 99.48 99.45 99.47 -0.00 57,600 413,002 -6,933
Total Volume and Open Interest 726,747 4,461,771 -35,826
3-Mth Euribor(LIFFE)
Sep19 190829 100.475 100.485 100.465 100.480 +0.005 41,951 474,535 -7,084
Dec19 190829 100.550 100.560 100.540 100.555 +0.005 39,666 575,878 +6,606
Mar20 190829 100.595 100.610 100.590 100.605 +0.010 29,110 404,075 +2,990
Total Volume and Open Interest 426,863 4,086,586 -13,989
3-Mth Aus T-Bills(SFE)
Sep19 190829 99.02 99.03 99.01 99.02 unch 5,182 141,207 -2,961
Dec19 190829 99.15 99.17 99.14 99.16 +0.01 16,303 345,277 -2,556
Mar20 190829 99.27 99.29 99.27 99.29 +0.01 15,553 267,060 -11,055
Jun20 190829 99.33 99.35 99.33 99.35 +0.01 9,329 259,351 +625
Sep20 190829 99.37 99.39 99.36 99.38 unch 6,897 192,270 +872
Dec20 190829 99.35 99.37 99.34 99.36 unch 2,958 124,320 -120
Mar21 190829 99.35 99.36 99.34 99.36 +0.01 2,151 74,354 -777
Jun21 190829 99.34 99.35 99.33 99.35 +0.01 1,570 39,990 +488
Sep21 190829 99.32 99.34 99.32 99.33 +0.01 196 3,572 +23
Dec21 190829 99.30 99.31 99.29 99.29 +0.01 0 3,152 +0
Total Volume and Open Interest 60,139 1,452,374 -15,461
10-Year Aus T-Bonds(SFE)
Sep19 190829 99.11 99.14 99.09 99.12 +0.01 135,805 1,336,261 -13,300
Dec19 190829 99.12 99.14 99.11 99.13 +0.01 102 2,312 +102
Total Volume and Open Interest 135,907 1,338,573 -13,198
3-Year Aus T-Bonds(SFE)
Sep19 190829 99.33 99.35 99.31 99.33 +0.01 153,104 1,355,206 -19,196
Dec19 190829 99.38 99.38 99.38 99.38 +0.00 95 5,432 +2,693
Total Volume and Open Interest 153,199 1,360,638 -16,503
Gold(CMX)
Oct19 190829 1542.2 1553.4 1522.3 1530.5 -12.3 13,567 51,606 +8
Dec19 190829 1549.4 1559.8 1528.6 1536.9 -12.2 347,046 472,729 +7,470
Feb20 190829 1555.4 1565.6 1535.0 1543.0 -12.3 6,335 49,930 -509
Apr20 190829 1559.8 1569.2 1540.0 1548.2 -12.2 1,767 28,675 +918
Jun20 190829 1566.5 1574.5 1547.0 1552.6 -11.9 1,579 22,002 -31
Aug20 190829 1573.0 1577.3 1550.6 1556.7 -11.6 461 3,686 -53
Oct20 190829 1571.7 1572.0 1560.5 1560.5 -11.4 33 368 -1
Dec20 190829 1571.9 1578.8 1562.0 1564.0 -11.3 168 3,518 -10
Feb21 190829 1560.7 1567.2 1560.7 1567.2 -11.3 0 27 +0
Apr21 190829 1569.9 1569.9 1569.9 1569.9 -11.3      
Jun21 190829 1572.5 1572.5 1572.5 1572.5 -11.3 0 751 +0
Total Volume and Open Interest 373,007 636,183 +7,321
Silver(CMX)
Sep19 190829 1830.0 1861.5 1798.5 1816.7 -15.1 107,650 29,829 -15,469
Dec19 190829 1845.0 1876.0 1815.0 1832.3 -13.3 71,091 169,147 +14,496
Mar20 190829 1856.0 1887.5 1827.5 1844.8 -12.9 2,583 26,874 +910
May20 190829 1866.0 1891.0 1837.5 1851.1 -12.3 1,842 5,986 +948
Jul20 190829 1871.0 1896.0 1852.5 1856.0 -12.0 1,220 5,326 +94
Sep20 190829 1901.0 1901.0 1862.6 1862.6 -12.0 241 691 +110
Dec20 190829 1885.0 1912.0 1871.2 1871.2 -11.9 8 1,198 +2
Total Volume and Open Interest 185,056 239,970 +1,161
Platinum(NYMEX)
Oct19 190829 907.0 939.0 897.7 920.0 +11.1 14,803 71,554 +670
Jan20 190829 909.1 944.0 902.9 925.3 +11.4 221 5,814 +169
Apr20 190829 913.5 947.0 911.5 929.6 +11.1 23 909 +1
Jul20 190829 936.1 943.7 929.6 929.6 +9.7 0 77 +0
Total Volume and Open Interest 15,047 78,397 +840
Palladium(NYMEX)
Sep19 190829 1465.00 1480.60 1463.00 1469.10 +8.30 4,695 2,979 -2,355
Dec19 190829 1466.90 1485.40 1462.00 1471.50 +9.00 3,695 17,187 +2,162
Mar20 190829 1466.20 1482.00 1465.90 1469.90 +9.20 9 600 +6
Total Volume and Open Interest 8,399 20,769 -187
Copper(CMX)
Sep19 190829 255.90 258.15 254.10 255.95 +0.55 72,276 28,500 -19,023
Dec19 190829 256.90 259.70 255.30 257.75 +1.30 64,325 171,166 +7,672
Mar20 190829 257.40 260.50 256.20 258.65 +1.35 9,473 36,088 +1,601
May20 190829 257.55 261.15 257.00 259.20 +1.25 2,645 11,108 -491
Jul20 190829 258.65 261.25 258.65 259.90 +1.15 489 3,642 +278
Total Volume and Open Interest 151,812 262,762 -10,186
E-mini DJIA Index(CBOT)
Sep19 190829 25992 26407 25930 26378 +341 236,943 79,298 -3,780
Dec19 190829 25965 26376 25900 26346 +341 543 1,049 +57
Mar20 190829 25888 26299 25825 26297 +335 1 43 +1
Jun20 190829 26258 26258 26258 26258 +334      
Total Volume and Open Interest 237,487 80,390 -3,722
S & P 500(CME)
Sep19 190829 2884.20 2930.00 2875.90 2926.70 +36.90 2,403 34,447 +577
Dec19 190829 2917.50 2927.50 2917.50 2927.50 +37.20 0 161 +0
Mar20 190829 2928.40 2928.40 2928.40 2928.40 +37.80      
Jun20 190829 2928.20 2928.20 2928.20 2928.20 +37.50      
Total Volume and Open Interest 2,403 34,608 +577
S & P 500 E-Mini(CME)
Sep19 190829 2883.25 2930.75 2875.25 2926.75 +37.00 1,528,362 2,502,439 -16,405
Dec19 190829 2884.25 2931.50 2876.00 2927.50 +37.25 7,220 88,117 +1,538
Mar20 190829 2886.00 2932.00 2878.25 2928.50 +38.00 34 8,547 +13
Jun20 190829 2886.75 2928.25 2882.50 2928.25 +37.50 0 1,913 +0
Total Volume and Open Interest 1,535,616 2,601,022 -14,854
NASDAQ 100 E-Mini(CME)
Sep19 190829 7582.25 7730.25 7548.50 7712.00 +112.75 520,966 196,513 +5,444
Dec19 190829 7600.00 7746.00 7567.50 7729.00 +113.75 1,705 3,534 +41
Mar20 190829 7682.00 7758.25 7595.25 7751.00 +115.25 1 55 +1
Total Volume and Open Interest 522,672 200,114 +5,486
S&P Midcap 400(CME) e-Mini
Sep19 190829 1845.40 1880.70 1840.50 1877.50 +27.80 14,253 69,863 -90
Dec19 190829 1879.10 1879.10 1845.20 1879.10 +25.50 0 118 +0
Mar20 190829 1885.30 1885.30 1885.30 1885.30 +27.20      
Total Volume and Open Interest 14,253 69,981 -90
Volatility Index(CBOE)
Aug19 190821 17.43 17.55 15.63 15.63 -1.60 62,034 47,705 -10,008
Sep19 190829 19.45 19.90 18.25 18.48 -0.90 90,557 175,649 -5,674
Oct19 190829 19.65 19.93 18.85 19.03 -0.60 53,045 78,387 +7,050
Nov19 190829 19.39 19.57 18.75 18.93 -0.40 15,605 38,611 +1,205
Total Volume and Open Interest 184,336 371,326 +3,572
S & P 600(CME)
Sep19 190829 920.10 920.10 920.10 920.10 +14.00 0 1,200 +0
Dec19 190829 920.70 920.70 920.70 920.70 +14.00      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190829 1470.30 1499.40 1465.20 1497.50 +24.20 176,358 467,252 +8,375
Dec19 190829 1473.00 1500.10 1467.10 1498.90 +24.30 245 1,574 +108
Mar20 190829 1499.90 1499.90 1499.90 1499.90 +24.20 2 1 +1
Total Volume and Open Interest 176,605 468,827 +8,484
Nikkei 225(CME)
Sep19 190829 20475 20725 20360 20705 +190 7,625 27,012 -26
Dec19 190829 20525 20580 20225 20570 +190 17 3,951 -1
Total Volume and Open Interest 7,642 30,963 -27
Nikkei 225(SGX)
Sep19 190829 20460 20525 20315 20460 +5 102,426 159,812 -5,620
Dec19 190829 20270 20305 20265 20300 +5 164 5,379 -25
Mar20 190829 20250 20250 20250 20250 +5 0 401 +0
Total Volume and Open Interest 102,590 190,091 -5,645
Nikkei 225 Mini(JPX)
Sep19 190829 20435 20520 20310 20460 -20 1,023,086 574,743 -10,912
Dec19 190829 20260 20340 20135 20280 -20 52,182 29,170 +631
Mar20 190829 20190 20260 20070 20210 -20 854 3,106 -32
Total Volume and Open Interest 1,094,300 642,135 -10,757
Nikkei 225(JPX)
Sep19 190829 20440 20530 20310 20460 -20 71,500 267,930 -470
Dec19 190829 20260 20340 20140 20280 -20 1,372 49,339 +317
Mar20 190829 20100 20210 20100 20210 -20 26 13,406 -26
Total Volume and Open Interest 72,914 405,785 -76
Nikkei 225(CME) Yen
Sep19 190829 20490 20725 20355 20705 +190 35,084 53,010 -1,649
Dec19 190829 20450 20535 20185 20530 +190 4 4,083 -3
Mar20 190829 20615 20615 20615 20615 +205      
Total Volume and Open Interest 35,088 57,093 -1,652
Nikkei 225(CME) e-Mini Yen
Sep19 190829 20710 20710 20710 20710 +190 0 5 +0
Dec19 190829 20530 20530 20530 20530 +190      
Mar20 190829 20620 20620 20620 20620 +210      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190829 5352.0 5457.0 5350.0 5447.5 +81.5 70,336 292,651 -7,658
Oct19 190829 5388.5 5442.0 5388.5 5438.0 +81.5 18 170 -15
Nov19 190829 5432.5 5432.5 5432.5 5432.5 +81.5      
Dec19 190829 5340.0 5423.5 5340.0 5423.5 +81.0 7 54,711 +1
Total Volume and Open Interest 70,361 362,040 -7,672
Hang Seng Index(HKFE)
Aug19 190829 25614 25681 25377 25538 -91 236,858 62,876 -34,606
Sep19 190829 25547 25659 25264 25646 +103 69,927 80,141 +29,044
Total Volume and Open Interest 307,815 156,906 -5,358
DAX(EUREX)
Sep19 190829 11677.0 11869.0 11626.0 11835.5 +134.0 108,591 114,535 -653
Dec19 190829 11632.0 11841.5 11632.0 11816.0 +134.0 87 2,534 +47
Mar20 190829 11743.0 11808.5 11733.0 11801.0 +134.0 3 77 +1
Total Volume and Open Interest 108,681 117,146 -605
Mini-DAX(EUREX)
Sep19 190829 11672.0 11868.0 11626.0 11835.5 +134.0 45,673 24,126 +413
Dec19 190829 11645.0 11847.0 11621.0 11816.0 +134.0 57 317 -1
Mar20 190829 11781.0 11801.0 11781.0 11801.0 +134.0 0 8 -1
Total Volume and Open Interest 45,730 24,451 +411
DJ EuroSTOXX 50(EUREX)
Sep19 190829 3357 3418 3345 3411 +45 935,722 3,915,875 +16,714
Dec19 190829 3339 3400 3339 3394 +45 2,766 302,838 -2,373
Mar20 190829 3369 3382 3369 3378 +44 5 46,770 +5
Total Volume and Open Interest 938,493 4,298,981 +14,346
Swiss Market Index(EUREX)
Sep19 190829 9720 9852 9712 9826 +95 43,751 194,671 +3,140
Dec19 190829 9757 9812 9739 9799 +95 124 1,412 +94
Mar20 190829 9687 9687 9687 9687 +95 4 112 +4
Total Volume and Open Interest 43,879 196,195 +3,238
FT-SE 100(EURONEXT)
Sep19 190829 7099.00 7194.50 7080.00 7177.00 +57.50 116,100 793,532 -4,499
Dec19 190829 7080.00 7147.50 7080.00 7136.50 +57.50 11 6,388 +9
Mar20 190829 7067.00 7067.00 7067.00 7067.00 +57.50 0 6 +0
Total Volume and Open Interest 116,111 799,926 -4,490
SPI 200(SFE)
Sep19 190829 6467.0 6483.0 6423.0 6481.0 +9.0 44,500 398,560 -350
Dec19 190829 6442.0 6459.0 6441.0 6459.0 +8.0 328 9,043 +328
Mar20 190829 6389.0 6389.0 6389.0 6389.0 +8.0 0 811 +0
Total Volume and Open Interest 44,828 408,803 -22
FTSE MIB(ISE)
Sep19 190829 21000.00 21445.00 20965.00 21385.00 +389.00 28,447 115,345 +3,265
Dec19 190829 20830.00 21300.00 20830.00 21248.00 +389.00 286 1,259 +144
Mar20 190829 21136.00 21136.00 21136.00 21136.00 +389.00 0 31 +0
Total Volume and Open Interest 28,733 116,643 +3,409
KOSPI 200(KFE)
Sep19 190829 254.95 255.85 254.20 254.20 -1.65 201,485 357,593 -7,472
Dec19 190829 255.00 255.75 254.15 254.15 -1.80 1,748 62,337 +14
Mar20 190829 251.30 252.45 251.00 251.00 -1.45 4 5,467 +3
Total Volume and Open Interest 203,237 460,950 -7,455
GSCI(CME)
Sep19 190829 402.35 403.85 401.45 403.30 +3.10 8 13,050 -8
Oct19 190829 403.25 403.50 403.25 403.25 +3.10 0 75 +0
Nov19 190829 400.95 400.95 400.95 400.95 +3.10      
Total Volume and Open Interest 8 13,125 -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

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!!!