Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 30, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190830 856.25 864.75 855.00 857.00 +0.75 41,347 18,978 -7,611
Nov19 190830 868.50 877.75 867.00 869.00 +0.50 124,829 364,905 +5,349
Jan20 190830 881.25 891.00 880.25 882.00 +0.50 19,506 95,384 +2,494
Mar20 190830 893.50 903.25 892.25 894.25 +0.25 13,680 82,296 +1,617
May20 190830 904.00 913.25 903.00 904.50 -0.25 5,636 32,223 +705
Jul20 190830 914.75 923.25 913.00 914.25 -0.50 4,628 32,231 +849
Aug20 190830 923.75 927.50 918.75 919.00 -0.25 770 3,022 +135
Sep20 190830 922.50 931.00 921.25 922.75 +0.25 817 1,515 +168
Nov20 190830 929.25 939.50 929.00 931.25 unch 2,240 16,721 +219
Jan21 190830 944.00 948.50 940.50 940.50 unch 3 282 +3
Mar21 190830 951.25 953.25 945.50 945.50 unch 0 258 +0
May21 190830 959.00 960.75 953.50 953.50 unch 0 50 +0
Jul21 190830 965.00 970.00 962.25 962.25 -0.25 7 55 +5
Aug21 190830 961.00 961.00 961.00 961.00 -0.25 0 24 +0
Total Volume and Open Interest 213,467 648,180 +3,934
Soybean Meal(CBOT)
Sep19 190830 292.30 292.80 289.10 289.30 -2.70 26,279 13,753 -8,436
Oct19 190830 294.30 295.30 291.40 291.70 -2.60 28,655 58,453 +1,079
Dec19 190830 297.70 299.00 295.00 295.30 -2.70 53,840 204,999 -305
Jan20 190830 299.70 300.30 296.50 296.70 -2.80 7,475 45,134 +216
Mar20 190830 301.90 303.00 299.50 299.70 -2.50 7,233 54,740 +223
May20 190830 304.80 306.30 302.90 303.10 -2.20 3,660 25,090 +107
Jul20 190830 308.20 310.00 307.20 307.50 -1.70 2,032 20,190 -166
Aug20 190830 310.50 311.80 309.30 309.30 -1.70 244 5,659 -7
Sep20 190830 312.10 313.50 310.90 311.00 -1.50 94 4,052 +37
Oct20 190830 313.50 314.60 312.10 312.20 -1.10 83 3,454 +15
Total Volume and Open Interest 129,825 442,520 -7,216
Soybean Oil(CBOT)
Sep19 190830 28.53 28.66 28.37 28.64 +0.27 34,704 13,306 -5,391
Oct19 190830 28.48 28.69 28.35 28.64 +0.27 36,421 50,856 +2,136
Dec19 190830 28.67 28.87 28.49 28.81 +0.23 62,497 224,943 +2,807
Jan20 190830 28.86 29.07 28.71 29.00 +0.21 10,279 64,416 +3,390
Mar20 190830 29.13 29.33 28.98 29.27 +0.21 5,902 67,499 -220
May20 190830 29.47 29.65 29.30 29.57 +0.19 2,312 25,307 +135
Jul20 190830 29.79 29.97 29.63 29.88 +0.18 1,545 18,533 +25
Aug20 190830 29.94 30.05 29.78 30.01 +0.16 496 2,939 +165
Sep20 190830 30.08 30.18 29.91 30.12 +0.15 140 3,087 +24
Oct20 190830 30.14 30.26 30.00 30.20 +0.14 158 2,060 +79
Total Volume and Open Interest 154,807 480,694 +3,304
Canola(WCE)
Nov19 190830 447.5 450.1 446.9 448.0 +0.5 9,362 116,934 +1,489
Jan20 190830 456.3 458.1 454.7 456.1 +0.8 3,482 35,613 +144
Mar20 190830 463.4 464.9 461.6 463.2 +0.8 485 6,890 +61
May20 190830 470.0 471.3 468.3 469.5 +0.6 347 2,629 +35
Jul20 190830 476.5 477.7 475.3 475.6 +0.2 337 2,695 +96
Total Volume and Open Interest 14,091 166,677 +1,888
Corn(CBOT)
Sep19 190830 359.75 364.50 356.75 358.00 -1.75 172,927 53,311 -68,757
Dec19 190830 370.75 374.50 368.75 369.75 -1.50 303,332 887,681 +12,787
Mar20 190830 383.00 386.50 381.25 382.25 -1.00 47,110 279,021 -1,057
May20 190830 390.25 393.75 388.75 390.00 -0.75 19,635 89,665 +2,907
Jul20 190830 397.25 400.25 395.50 397.00 -0.25 18,639 125,230 +182
Sep20 190830 399.25 402.00 398.25 399.25 unch 2,979 39,023 +71
Dec20 190830 404.25 406.25 403.25 404.25 +0.50 13,851 99,655 +389
Mar21 190830 414.25 416.25 413.75 414.75 +0.75 321 4,430 +84
May21 190830 421.00 421.50 419.75 420.25 +0.50 23 699 +14
Jul21 190830 424.75 426.00 424.75 424.75 +1.00 38 2,049 +11
Total Volume and Open Interest 579,060 1,586,341 -53,331
Wheat(CBOT)
Sep19 190830 467.50 467.50 450.00 451.25 -18.50 15,975 10,302 -5,817
Dec19 190830 472.75 472.75 459.25 462.50 -10.25 52,036 201,718 -118
Mar20 190830 477.50 477.75 467.00 470.00 -8.25 10,887 75,909 +435
May20 190830 481.75 481.75 472.25 475.00 -6.00 3,815 19,319 +28
Jul20 190830 484.50 486.00 476.75 479.50 -4.00 3,346 31,527 +795
Sep20 190830 490.00 493.50 486.00 488.50 -3.00 118 5,738 +5
Total Volume and Open Interest 86,335 353,846 -4,667
Wheat(KCBT)
Sep19 190830 387.00 387.00 374.25 378.25 -9.00 13,668 11,467 -6,941
Dec19 190830 400.00 403.75 393.75 397.25 -4.25 33,041 183,349 +4,201
Mar20 190830 416.00 419.25 410.00 413.50 -3.00 6,819 54,370 +152
May20 190830 425.75 429.75 420.75 424.00 -2.50 2,377 15,179 +237
Jul20 190830 434.25 439.75 430.75 433.25 -2.75 1,441 13,212 -71
Sep20 190830 449.25 453.00 444.25 446.50 -2.50 473 3,757 +86
Dec20 190830 466.00 470.50 462.50 464.50 -2.25 475 4,149 +145
Total Volume and Open Interest 58,294 285,663 -2,191
Wheat(MGE)
Sep19 190830 478.00 479.50 476.50 476.50 -3.00 4,535 2,977 -2,983
Dec19 190830 501.25 503.00 496.25 496.75 -4.75 8,426 38,440 -364
Mar20 190830 516.00 517.75 510.00 510.50 -5.75 2,159 12,670 +583
May20 190830 527.00 527.00 520.50 520.75 -5.50 474 4,534 +39
Jul20 190830 535.00 536.50 530.75 530.75 -5.25 198 3,750 +59
Sep20 190830 545.50 546.00 541.00 541.00 -4.75 253 2,850 -4
Total Volume and Open Interest 16,179 66,686 -2,648
Oats(CBOT)
Sep19 190830 268.75 269.00 254.00 262.25 -18.00 31 11 -26
Dec19 190830 268.00 272.00 268.00 269.00 -1.25 310 4,153 +21
Mar20 190830 273.75 275.75 273.75 273.75 -0.75 27 347 +19
May20 190830 273.50 273.50 273.50 273.50 -0.25 3 16 +2
Total Volume and Open Interest 373 4,530 +17
Rough Rice(CBOT)
Sep19 190830 11.69 11.69 11.67 11.67 +0.11 696 628 -155
Nov19 190830 11.85 12.02 11.78 11.95 +0.10 1,056 7,863 +348
Jan20 190830 12.19 12.21 12.03 12.15 +0.09 23 94 +3
Mar20 190830 12.30 12.30 12.10 12.24 +0.02 0 34 +0
Total Volume and Open Interest 1,775 8,620 +196
Live Cattle(CME)
Aug19 190830 105.650 105.750 104.635 105.000 -0.650 525 921 -300
Oct19 190830 99.400 100.550 98.350 98.930 -0.870 17,761 143,076 -1,280
Dec19 190830 104.000 105.385 103.080 103.680 -0.570 12,964 84,520 +2,152
Feb20 190830 109.800 110.850 108.800 109.035 -0.945 7,605 56,906 +793
Apr20 190830 112.180 112.900 110.980 111.180 -1.220 5,116 30,720 +1,368
Jun20 190830 105.050 105.930 104.250 104.400 -0.985 1,284 14,252 +318
Total Volume and Open Interest 46,032 336,120 +3,280
Feeder Cattle(CME)
Sep19 190830 133.950 134.900 131.800 132.400 -1.000 1,540 5,497 +29
Oct19 190830 132.250 133.800 130.200 130.800 -1.185 3,532 19,270 +234
Nov19 190830 132.100 133.250 130.000 130.325 -1.610 2,086 8,949 +354
Jan20 190830 130.700 131.350 128.185 128.500 -1.950 823 6,870 +93
Mar20 190830 129.950 130.935 127.785 128.050 -2.100 320 3,820 +18
Apr20 190830 131.035 132.000 128.735 128.935 -2.350 101 975 +10
May20 190830 131.435 132.450 129.250 129.575 -2.125 26 267 +4
Total Volume and Open Interest 9,095 47,919 +550
Lean Hogs(CME)
Oct19 190830 64.550 64.750 63.330 63.535 -1.365 20,895 95,461 +610
Dec19 190830 65.035 65.475 63.180 63.380 -2.270 11,477 63,378 +431
Feb20 190830 72.580 72.900 71.180 71.430 -1.620 5,286 48,067 +848
Apr20 190830 77.800 77.850 76.850 77.080 -0.870 2,261 32,296 +231
May20 190830 82.900 83.400 82.900 83.200 unch 32 654 +10
Jun20 190830 87.180 87.950 87.035 87.785 +0.435 891 15,365 +0
Jul20 190830 87.050 87.500 86.930 87.350 +0.120 248 4,480 +37
Aug20 190830 85.650 86.300 85.650 86.100 +0.300 140 2,315 +10
Total Volume and Open Interest 41,352 265,653 +2,217
Class III Milk(CME)
Aug19 190830 17.60 17.61 17.60 17.61 +0.01 18 2,948 +132
Sep19 190830 17.60 17.69 17.58 17.62 +0.06 277 3,416 -80
Oct19 190830 17.63 17.74 17.60 17.66 +0.02 263 3,132 +6
Nov19 190830 17.45 17.47 17.40 17.40 -0.02 159 2,578 +52
Dec19 190830 17.06 17.06 16.96 16.96 -0.02 79 2,254 -6
Jan20 190830 16.52 16.52 16.48 16.48 -0.02 25 1,070 +7
Feb20 190830 16.28 16.33 16.28 16.30 +0.01 14 899 +0
Mar20 190830 16.33 16.36 16.33 16.35 unch 14 872 -3
Apr20 190830 16.41 16.46 16.41 16.44 unch 12 617 +2
May20 190830 16.54 16.56 16.54 16.54 unch 8 645 +2
Jun20 190830 16.72 16.72 16.72 16.72 +0.01 8 686 +0
Jul20 190830 16.92 16.92 16.92 16.92 unch 24 343 +0
Aug20 190830 17.04 17.04 17.04 17.04 unch 32 248 -6
Total Volume and Open Interest 953 20,595 +122
Cocoa(ICE)
Sep19 190830 2161 2161 2161 2161 +37 0 3 -1
Dec19 190830 2180 2227 2180 2222 +37 18,565 109,024 -1,415
Mar20 190830 2200 2237 2192 2230 +33 8,133 65,951 +37
May20 190830 2202 2246 2202 2238 +32 4,048 35,296 +386
Jul20 190830 2217 2246 2205 2238 +29 1,639 16,151 +193
Sep20 190830 2205 2240 2205 2233 +28 730 11,443 -94
Dec20 190830 2188 2218 2187 2216 +26 377 21,542 -91
Total Volume and Open Interest 33,564 269,170 -971
Coffee "C"(ICE)
Sep19 190830 93.30 93.60 93.30 93.60 +1.70 8 126 -9
Dec19 190830 95.40 97.20 95.10 96.85 +1.60 18,476 130,573 +652
Mar20 190830 99.00 100.60 98.65 100.30 +1.50 8,875 55,462 -806
May20 190830 101.35 102.85 101.00 102.55 +1.40 3,674 29,143 +502
Jul20 190830 103.55 104.95 103.20 104.70 +1.35 2,284 15,646 +41
Sep20 190830 105.40 106.90 105.20 106.65 +1.30 1,238 9,326 +30
Total Volume and Open Interest 36,431 259,999 +1,099
Orange Juice(ICE)
Sep19 190830 106.00 106.90 100.50 100.50 -4.05 647 1,455 -563
Nov19 190830 109.55 110.00 103.20 103.75 -4.25 1,559 13,768 +151
Jan20 190830 111.05 111.90 105.35 105.95 -4.10 132 1,468 +30
Mar20 190830 112.75 112.75 108.55 108.55 -4.30 0 683 +0
May20 190830 115.65 115.65 111.45 111.45 -4.20 2 475 -2
Jul20 190830 117.40 117.40 114.15 114.15 -4.25 0 294 +0
Total Volume and Open Interest 2,340 18,447 -384
Sugar #11(ICE)
Oct19 190830 11.20 11.30 11.05 11.14 -0.07 72,130 516,512 -5,502
Mar20 190830 12.32 12.38 12.15 12.23 -0.08 45,202 306,899 +4,514
May20 190830 12.45 12.51 12.30 12.38 -0.06 13,587 100,333 +130
Jul20 190830 12.56 12.63 12.43 12.52 -0.04 10,778 64,906 +1,650
Oct20 190830 12.77 12.85 12.65 12.75 -0.03 5,579 48,548 +1,115
Mar21 190830 13.27 13.38 13.19 13.29 unch 2,865 29,152 +797
May21 190830 13.26 13.31 13.21 13.31 +0.02 367 4,728 +72
Jul21 190830 13.24 13.30 13.20 13.30 +0.03 206 4,196 +102
Total Volume and Open Interest 151,005 1,078,226 +3,021
London Cocoa(LCE)
Sep19 190830 1621 1647 1616 1640 +22 3,215 37,816 -3,907
Dec19 190830 1690 1715 1684 1709 +22 11,466 77,290 +355
Mar20 190830 1698 1722 1694 1715 +19 6,098 61,173 -504
May20 190830 1702 1725 1699 1718 +18 2,834 35,004 -269
Jul20 190830 1707 1727 1703 1722 +17 1,493 29,049 +306
Sep20 190830 1703 1720 1700 1716 +16 819 27,881 +257
Dec20 190830 1686 1702 1683 1697 +13 295 24,166 -29
Total Volume and Open Interest 26,783 304,797 -3,569
London Sugar(LCE)
Oct19 190830 304.70 306.20 301.00 301.60 -2.70 8,218 41,339 -1,389
Dec19 190830 315.50 316.40 310.20 311.30 -3.70 5,409 37,380 +1,035
Mar20 190830 324.50 325.30 319.90 320.80 -3.20 2,215 22,203 +225
May20 190830 331.40 333.30 328.20 328.90 -3.30 337 6,589 +127
Aug20 190830 340.50 340.60 337.00 337.70 -3.40 46 3,358 +11
Total Volume and Open Interest 16,278 112,716 +44
Cotton(ICE)
Oct19 190830 58.74 59.08 58.73 59.05 +0.17 4 233 -3
Dec19 190830 58.96 59.30 58.46 58.83 -0.17 12,798 139,873 +1,401
Mar20 190830 59.70 59.94 59.18 59.44 -0.21 3,157 47,143 -6
May20 190830 60.41 60.66 59.99 60.28 -0.14 841 8,989 +75
Jul20 190830 61.21 61.32 60.78 61.13 -0.08 704 8,048 +171
Oct20 190830 61.73 61.73 61.73 61.73 -0.01      
Total Volume and Open Interest 18,179 221,262 +1,887
Lumber(CME)
Sep19 190830 374.9 377.9 371.0 374.5 +1.3 546 1,167 -47
Nov19 190830 372.9 378.0 370.0 371.0 -0.2 643 1,217 +177
Jan20 190830 381.4 383.0 376.7 377.0 -2.0 110 128 +25
Mar20 190830 385.0 385.0 385.0 385.0 -0.6 0 3 +0
Total Volume and Open Interest 1,299 2,516 +155
Crude Oil(NYM)
Oct19 190830 56.63 56.72 54.55 55.10 -1.61 674,048 369,335 +6,878
Nov19 190830 56.32 56.46 54.34 54.89 -1.56 140,052 207,823 -3,725
Dec19 190830 55.93 56.07 54.00 54.56 -1.49 132,827 272,778 +3,955
Jan20 190830 55.52 55.60 53.62 54.16 -1.45 46,441 149,303 +2,715
Feb20 190830 55.08 55.17 53.22 53.78 -1.41 23,303 71,384 +963
Mar20 190830 54.68 54.71 52.88 53.43 -1.37 33,115 96,174 -260
Apr20 190830 54.41 54.41 52.55 53.10 -1.35 12,877 40,132 -606
May20 190830 54.04 54.04 52.25 52.79 -1.34 7,976 43,272 +1,351
Jun20 190830 53.69 53.80 51.96 52.50 -1.33 31,440 165,265 +656
Jul20 190830 53.03 53.30 51.77 52.23 -1.32 4,800 40,558 -614
Aug20 190830 52.79 52.79 51.77 51.99 -1.31 1,029 26,575 +26
Sep20 190830 52.74 52.85 51.51 51.78 -1.30 2,543 50,596 +351
Oct20 190830 51.59 51.59 51.59 51.59 -1.29 330 34,754 +32
Nov20 190830 51.42 51.42 51.42 51.42 -1.28 434 23,613 +174
Dec20 190830 52.32 52.47 50.80 51.27 -1.28 28,442 163,128 +1,148
Jan21 190830 51.59 51.59 51.07 51.09 -1.27 526 23,614 +51
Total Volume and Open Interest 1,158,098 2,017,492 +14,485
e-miNY Crude Oil(NYM)
Oct19 190830 56.625 56.725 54.575 55.100 -1.600 20,450 2,212 +144
Nov19 190830 56.350 56.450 54.350 54.900 -1.550 516 689 -20
Dec19 190830 55.950 55.975 54.000 54.550 -1.500 200 447 +1
Jan20 190830 55.475 55.600 53.900 54.150 -1.450 72 118 -5
Feb20 190830 54.550 54.975 53.550 53.775 -1.425 6 82 -2
Mar20 190830 54.375 54.475 53.000 53.425 -1.375 8 75 -5
Apr20 190830 53.075 53.100 52.800 53.100 -1.350 3 134 +2
May20 190830 52.800 52.800 52.800 52.800 -1.325 12 126 -12
Jun20 190830 53.650 53.650 52.250 52.500 -1.325 16 11 -7
Jul20 190830 52.225 52.225 52.225 52.225 -1.325 0 5 +0
Total Volume and Open Interest 21,283 3,976 +96
NY Harbor ULSD(NYM)
Sep19 190830 186.00 186.32 181.00 182.82 -3.58 16,888 14,387 -7,291
Oct19 190830 186.71 187.34 181.63 183.73 -3.27 71,742 115,560 -4,031
Nov19 190830 187.11 187.45 181.87 183.96 -3.20 35,984 56,623 +124
Dec19 190830 187.11 187.48 181.95 184.03 -3.21 29,906 63,863 +124
Jan20 190830 187.14 187.43 181.97 183.98 -3.23 16,009 45,914 -235
Feb20 190830 186.21 186.70 181.29 183.25 -3.25 9,008 20,452 -669
Mar20 190830 185.09 185.34 180.00 181.93 -3.24 9,297 25,342 +652
Apr20 190830 183.29 183.31 178.75 180.34 -3.25 2,953 10,462 +107
May20 190830 182.46 182.46 177.96 179.35 -3.21 1,645 5,639 +66
Jun20 190830 181.59 181.99 177.13 178.70 -3.18 4,216 22,874 +253
Jul20 190830 181.46 181.46 177.60 178.79 -3.17 472 3,943 +33
Aug20 190830 181.73 181.73 177.81 179.00 -3.15 247 2,895 -19
Sep20 190830 178.01 179.25 177.70 179.25 -3.11 406 2,788 +118
Oct20 190830 178.21 179.45 178.21 179.45 -3.07 230 2,582 +12
Total Volume and Open Interest 200,666 415,968 -10,869
RBOB Gasoline(NYM)
Sep19 190830 168.28 168.45 159.85 161.34 -7.13 22,239 13,249 -6,969
Oct19 190830 157.84 157.84 150.44 152.97 -4.51 86,131 147,520 +3,155
Nov19 190830 154.27 154.40 147.78 150.28 -3.95 42,710 74,094 +5,579
Dec19 190830 151.83 151.86 145.69 148.12 -3.62 20,264 58,503 +2,119
Jan20 190830 150.36 150.85 144.89 147.20 -3.61 7,963 37,124 +335
Feb20 190830 149.85 150.47 145.31 147.48 -3.61 2,516 12,538 +122
Mar20 190830 151.88 151.88 146.94 148.95 -3.58 2,107 18,041 +460
Apr20 190830 169.22 169.42 164.54 166.45 -3.55 302 6,998 +78
May20 190830 169.77 169.99 165.21 167.06 -3.47 185 3,671 +27
Jun20 190830 168.78 169.29 164.47 166.35 -3.49 450 10,289 +74
Total Volume and Open Interest 185,089 395,015 +5,028
e-miNY RBOB Gasoline(NYM)
Oct19 190830 152.97 152.97 152.97 152.97 -4.51 0 1 +0
Nov19 190830 150.28 150.28 150.28 150.28 -3.95      
Dec19 190830 148.12 148.12 148.12 148.12 -3.62      
Jan20 190830 147.20 147.20 147.20 147.20 -3.61      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct19 190830 2.288 2.299 2.257 2.285 -0.011 184,099 433,444 +4,466
Nov19 190830 2.337 2.346 2.305 2.324 -0.018 57,790 196,571 +5,376
Dec19 190830 2.507 2.512 2.473 2.485 -0.027 27,890 146,883 +690
Jan20 190830 2.610 2.617 2.578 2.588 -0.029 28,548 127,057 +1,874
Feb20 190830 2.578 2.589 2.550 2.556 -0.033 10,076 53,113 +265
Mar20 190830 2.498 2.508 2.469 2.473 -0.035 16,537 92,005 +1,132
Apr20 190830 2.293 2.311 2.268 2.277 -0.034 11,271 57,370 +14
May20 190830 2.285 2.295 2.250 2.261 -0.032 4,089 33,249 +56
Jun20 190830 2.321 2.331 2.287 2.297 -0.032 1,279 12,722 +457
Jul20 190830 2.360 2.369 2.325 2.336 -0.033 1,831 16,496 +731
Aug20 190830 2.368 2.373 2.337 2.345 -0.033 895 17,414 -23
Sep20 190830 2.354 2.358 2.319 2.329 -0.031 941 13,886 -71
Oct20 190830 2.379 2.384 2.342 2.354 -0.030 3,207 30,909 +859
Nov20 190830 2.438 2.438 2.407 2.418 -0.030 690 12,554 -47
Dec20 190830 2.610 2.610 2.573 2.584 -0.029 502 12,137 +234
Jan21 190830 2.708 2.726 2.688 2.701 -0.027 973 9,140 -115
Total Volume and Open Interest 351,402 1,308,777 +10,169
Brent Crude Oil(ICE)
Oct19 190830 60.98 61.17 60.25 60.43 -0.65 134,262 115,439 -26,904
Nov19 190830 60.34 60.62 58.48 59.25 -1.24 282,151 474,435 +25,525
Dec19 190830 59.66 59.88 57.74 58.46 -1.32 186,606 374,684 -464
Jan20 190830 59.14 59.38 57.24 57.92 -1.36 64,076 163,555 +2,359
Feb20 190830 58.85 59.07 56.95 57.61 -1.37 31,425 116,328 +98
Mar20 190830 58.63 58.85 56.75 57.41 -1.37 36,266 122,934 +5,835
Apr20 190830 58.43 58.66 56.60 57.24 -1.36 10,517 49,905 +750
May20 190830 58.31 58.47 56.46 57.09 -1.33 5,630 51,331 +196
Jun20 190830 58.07 58.31 56.30 56.93 -1.32 36,817 179,142 +1,647
Jul20 190830 57.85 57.85 56.41 56.79 -1.30 4,891 69,859 -500
Aug20 190830 56.66 56.66 56.66 56.66 -1.28 6,031 43,711 +1,171
Sep20 190830 56.53 56.53 56.53 56.53 -1.26 8,586 45,891 -2,298
Oct20 190830 56.39 56.39 56.39 56.39 -1.25 1,697 25,792 -956
Nov20 190830 56.26 56.26 56.26 56.26 -1.22 979 23,717 -146
Total Volume and Open Interest 873,267 2,369,407 +3,674
Gas Oil(ICE)
Sep19 190830 572.75 575.00 558.00 561.00 -10.75 40,817 105,314 -5,540
Oct19 190830 573.75 576.00 559.50 562.25 -11.00 80,965 218,370 +5
Nov19 190830 571.50 573.50 557.00 559.50 -11.50 45,371 138,556 +661
Dec19 190830 567.75 569.75 553.25 555.75 -11.50 47,272 160,321 -757
Jan20 190830 566.25 567.00 550.50 553.00 -11.50 13,767 70,994 +821
Feb20 190830 563.50 564.50 548.25 550.75 -11.75 6,129 47,458 +564
Mar20 190830 561.25 562.25 545.75 548.25 -12.00 5,956 41,702 +340
Apr20 190830 558.25 558.50 543.75 546.25 -11.75 2,401 24,358 +1,075
May20 190830 556.00 556.50 542.75 544.50 -11.75 1,211 25,802 +137
Jun20 190830 555.75 556.00 540.25 542.50 -11.75 6,150 64,003 -137
Total Volume and Open Interest 260,990 1,063,347 -4,402
Ethanol(CBOT)
Sep19 190830 1.340 1.340 1.340 1.340 unch 62 76 -44
Oct19 190830 1.350 1.364 1.348 1.357 +0.001 99 444 +21
Nov19 190830 1.357 1.358 1.357 1.357 -0.004 21 67 +13
Dec19 190830 1.376 1.376 1.376 1.376 -0.004 0 20 +0
Jan20 190830 1.376 1.376 1.376 1.376 -0.004      
Feb20 190830 1.376 1.376 1.376 1.376 -0.004      
Mar20 190830 1.376 1.376 1.376 1.376 -0.004      
Apr20 190830 1.420 1.420 1.420 1.420 -0.004      
Total Volume and Open Interest 182 607 -10
WTI Crude Oil(ICE)
Oct19 190830 56.55 56.71 54.58 55.10 -1.61 47,884 88,830 -1,624
Nov19 190830 56.36 56.45 54.35 54.89 -1.56 64,202 66,114 +1,278
Dec19 190830 55.96 56.00 54.03 54.56 -1.49 60,759 122,663 +2,902
Jan20 190830 55.52 55.52 53.63 54.16 -1.45 23,507 40,211 +5,194
Feb20 190830 54.80 55.08 53.25 53.78 -1.41 9,940 17,740 -247
Mar20 190830 54.41 54.64 52.99 53.43 -1.37 5,851 24,257 +448
Apr20 190830 54.29 54.29 52.98 53.10 -1.35 2,614 9,979 +998
May20 190830 52.27 52.79 52.27 52.79 -1.34 753 8,569 -32
Jun20 190830 53.48 53.57 51.99 52.50 -1.33 8,142 64,712 +494
Jul20 190830 52.23 52.23 52.23 52.23 -1.32 194 7,748 +59
Aug20 190830 51.99 51.99 51.99 51.99 -1.31 80 6,933 +0
Sep20 190830 51.78 51.78 51.78 51.78 -1.30 113 11,455 +25
Oct20 190830 51.59 51.59 51.59 51.59 -1.29 4 6,032 -3
Nov20 190830 51.42 51.42 51.42 51.42 -1.28 14 5,140 -8
Dec20 190830 51.38 51.38 50.99 51.27 -1.28 6,604 72,657 +435
Jan21 190830 51.09 51.09 51.09 51.09 -1.27 1 2,948 +0
Total Volume and Open Interest 232,807 641,329 +10,326
US Dollar Index(ICE)
Sep19 190830 98.355 98.970 98.345 98.860 +0.405 10,397 53,621 +559
Dec19 190830 97.950 98.530 97.870 98.418 +0.390 294 1,853 +70
Mar20 190830 97.982 97.982 97.982 97.982 +0.390 0 235 +0
Total Volume and Open Interest 10,691 55,906 +629
Australian Dollar(CME)
Sep19 190830 67.34 67.44 67.10 67.31 unch 62,110 165,468 +2,721
Dec19 190830 67.51 67.61 67.26 67.47 unch 321 2,635 +47
Mar20 190830 67.48 67.66 67.48 67.62 unch 3 80 +3
Total Volume and Open Interest 62,476 168,532 +2,780
British Pound(CME)
Sep19 190830 121.89 122.36 121.48 121.61 -0.24 142,699 262,441 -3,469
Dec19 190830 122.35 122.78 121.90 122.03 -0.24 2,083 5,253 +860
Mar20 190830 122.44 123.05 122.44 122.44 -0.24 15 403 +13
Total Volume and Open Interest 145,702 271,140 -2,510
Canadian Dollar(CME)
Sep19 190830 75.27 75.51 75.01 75.09 -0.11 60,120 150,918 +2,437
Dec19 190830 75.34 75.60 75.10 75.17 -0.12 464 7,878 +31
Mar20 190830 75.58 75.58 75.22 75.23 -0.12 438 1,562 +354
Jun20 190830 75.24 75.37 75.24 75.24 -0.13 0 315 +0
Total Volume and Open Interest 61,041 161,743 +2,822
Japanese Yen(CME)
Sep19 190830 93.99 94.35 93.95 94.21 +0.33 114,391 151,415 -1,617
Dec19 190830 94.57 94.93 94.54 94.79 +0.34 639 1,888 +38
Mar20 190830 95.42 95.47 95.42 95.42 +0.34 17 247 +16
Total Volume and Open Interest 115,320 156,294 -1,568
Swiss Franc(CME)
Sep19 190830 101.50 101.55 100.96 101.06 -0.36 20,287 53,724 -666
Dec19 190830 102.05 102.37 101.79 101.88 -0.36 135 797 -23
Mar20 190830 102.90 102.91 102.72 102.72 -0.37 0 30 +0
Total Volume and Open Interest 20,422 54,562 -689
EuroFX(CME)
Sep19 190830 110.69 110.73 109.76 109.90 -0.75 132,449 507,132 +4,035
Dec19 190830 111.44 111.48 110.51 110.65 -0.75 4,406 11,577 +1,310
Mar20 190830 112.09 112.19 111.34 111.40 -0.76 16 7,886 +4
Total Volume and Open Interest 137,368 530,465 +5,400
Mexican Peso(CME)
Sep19 190830 495.63 498.38 493.75 498.00 +3.00 37,156 186,028 -1,875
Oct19 190830 496.00 496.00 492.00 495.88 +3.00      
Total Volume and Open Interest 38,405 188,443 -693
Brazilian Real(CME)
Sep19 190830 239.30 241.65 239.30 241.65 +1.30 7,850 31,966 -1,503
Oct19 190830 239.90 242.05 238.45 241.85 +1.95 6,836 36,926 +3,466
Nov19 190830 240.80 241.60 240.20 241.40 +2.00 82 114 +60
Dec19 190830 239.00 240.75 238.80 240.75 +1.85 36 3,761 +5
Total Volume and Open Interest 14,804 72,767 +2,028
30-Year T-Bonds(CBOT)
Sep19 190830 166~080 166~160 165~090 166~020 unch 505,985 122,775 -194,557
Dec19 190830 165~150 165~220 164~140 165~080 unch 426,985 880,939 +181,946
Mar20 190830 164~080 164~080 164~080 164~080 unch 1 1 +1
Total Volume and Open Interest 932,971 1,003,715 -12,610
10-Year T-Notes(CBOT)
Sep19 190830 131~030 131~045 130~240 131~015 +0~030 2,277,729 429,071 -761,065
Dec19 190830 131~245 131~265 131~130 131~230 +0~030 1,899,649 3,390,241 +673,976
Mar20 190830 131~295 131~295 131~230 131~230 +0~030 1 2 +0
Total Volume and Open Interest 4,177,379 3,819,314 -87,089
5-Year T-Notes(CBOT)
Sep19 190830 119~160 119~182 119~106 119~170 +0~026 2,014,029 501,442 -865,383
Dec19 190830 119~296 120~006 119~242 119~312 +0~030 1,868,164 3,883,320 +720,903
Mar20 190830 119~272 119~272 119~272 119~272 +0~030      
Total Volume and Open Interest 3,882,193 4,384,762 -144,480
2 Year T-Notes(CBOT)
Sep19 190830 107~243 107~255 107~226 107~253 +0~012 1,132,723 329,726 -550,147
Dec19 190830 108~010 108~021 107~307 108~017 +0~014 1,000,322 3,225,098 +406,758
Mar20 190830 108~047 108~047 108~047 108~047 +0~014      
Total Volume and Open Interest 2,133,045 3,554,824 -143,389
Eurodollars(CME)
Sep19 190830 97.948 97.952 97.930 97.938 -0.010 341,539 1,329,530 -49,024
Dec19 190830 98.135 98.145 98.110 98.140 +0.010 291,821 1,900,060 +16,132
Mar20 190830 98.445 98.460 98.410 98.450 +0.020 215,636 1,347,576 -41,372
Jun20 190830 98.595 98.615 98.560 98.605 +0.025 174,349 1,190,833 +3,020
Sep20 190830 98.710 98.720 98.665 98.715 +0.025 185,902 1,098,066 -7,610
Dec20 190830 98.745 98.750 98.690 98.740 +0.020 186,147 1,153,417 +13,728
Mar21 190830 98.835 98.845 98.785 98.835 +0.020 178,559 768,213 +15,119
Jun21 190830 98.855 98.865 98.810 98.855 +0.020 166,095 802,531 -1,502
Sep21 190830 98.855 98.870 98.810 98.860 +0.020 113,946 535,023 -1,998
Dec21 190830 98.830 98.845 98.785 98.835 +0.020 127,365 611,125 +9,713
Mar22 190830 98.820 98.845 98.785 98.830 +0.020 97,920 451,012 -688
Jun22 190830 98.815 98.825 98.765 98.810 +0.020 70,523 330,066 +204
Sep22 190830 98.790 98.810 98.745 98.795 +0.020 57,093 346,937 +5,873
Dec22 190830 98.770 98.785 98.720 98.775 +0.025 55,771 231,166 +10,886
Mar23 190830 98.755 98.780 98.710 98.765 +0.025 26,884 254,908 -1,906
Jun23 190830 98.740 98.765 98.695 98.750 +0.025 19,157 122,562 +314
Sep23 190830 98.725 98.745 98.680 98.730 +0.020 18,923 97,382 -1,236
Dec23 190830 98.705 98.720 98.655 98.705 +0.020 30,687 80,431 -3,444
Total Volume and Open Interest 2,440,401 13,076,738 -12,333
Ultra T-Bond(CBOT)
Sep19 190830 196~20 197~02 194~24 196~13 +0~07 294,889 106,760 -153,556
Dec19 190830 197~19 198~04 195~24 197~14 +0~07 281,253 1,085,208 +120,407
Mar20 190830 197~14 197~14 197~14 197~14 +0~07      
Total Volume and Open Interest 576,142 1,191,968 -33,149
Ultra 10-Yr T-Note(CBOT)
Sep19 190830 143~295 144~000 143~115 143~270 +0~045 472,166 92,292 -198,270
Dec19 190830 144~170 144~195 143~300 144~140 +0~040 409,486 753,135 +161,229
Mar20 190830 144~140 144~140 144~140 144~140 +0~040      
Total Volume and Open Interest 881,652 845,427 -37,041
30 Day Federal Funds(CBOT)
Aug19 190830 97.872 97.875 97.872 97.872 unch 488 436,066 +31
Sep19 190830 97.980 97.985 97.975 97.975 unch 35,581 218,557 +10,585
Oct19 190830 98.155 98.160 98.150 98.155 +0.005 110,669 448,054 +21,212
Nov19 190830 98.290 98.300 98.280 98.290 unch 58,791 323,139 +1,188
Dec19 190830 98.385 98.395 98.370 98.385 +0.005 31,455 181,805 +929
Jan20 190830 98.460 98.465 98.435 98.460 +0.010 35,423 236,033 +2,427
Total Volume and Open Interest 333,579 2,260,039 +33,715
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 190830 224.44 224.94 222.62 224.30 +0.12 62,492 247,188 -5,185
Dec19 190830 222.06 223.24 221.00 222.66 +0.12 3,930 35,761 +2,084
Mar20 190830 221.30 221.30 221.30 221.30 +0.12      
Total Volume and Open Interest 66,422 282,949 -3,101
Euro-Bund(EUREX)
Sep19 190830 178.91 179.27 178.63 179.10 +0.16 709,332 1,656,271 +71,366
Dec19 190830 176.22 176.45 175.81 176.28 +0.17 122,786 260,450 +89,140
Mar20 190830 178.17 178.23 178.15 178.20 +0.26 43 93 +43
Total Volume and Open Interest 832,161 1,916,814 +160,549
Euro-Bobl(EUREX)
Sep19 190830 136.12 136.26 136.05 136.23 +0.09 469,895 1,246,957 +40,952
Dec19 190830 136.63 136.73 136.48 136.70 +0.12 104,292 93,892 +50,323
Mar20 190830 136.53 136.53 136.53 136.53 +0.09 0 3 +0
Total Volume and Open Interest 574,187 1,340,852 +91,275
Euro-Schatz(EUREX)
Sep19 190830 112.55 112.60 112.53 112.59 +0.03 300,102 1,604,094 -25,031
Dec19 190830 112.65 112.70 112.64 112.68 +0.04 73,849 140,897 +41,793
Mar20 190830 112.55 112.55 112.54 112.54 +0.04      
Total Volume and Open Interest 373,951 1,744,991 +16,762
3-Mth Euribor(EUREX)
Sep19 190830 100.485 100.490 100.485 100.490 +0.015 248 2,227 +222
Dec19 190830 100.570 100.570 100.570 100.570 +0.010 149 1,956 +149
Mar20 190830 100.615 100.615 100.615 100.615 +0.010 0 759 +0
Total Volume and Open Interest 403 8,191 +371
Long Gilt(LIFFE)
Sep19 190830 135~24 135~24 135~06 135~08 -0~18 227,573 118,753 -113,788
Dec19 190830 134~25 134~26 134~07 134~09 -0~18 215,794 614,973 +54,778
Total Volume and Open Interest 443,367 733,726 -59,010
3-Mth Short Sterling(LIFFE)
Sep19 190830 99.24 99.25 99.24 99.24 -0.01 40,796 582,635 +790
Dec19 190830 99.32 99.32 99.32 99.32 unch 72,620 815,647 +12,018
Mar20 190830 99.40 99.41 99.39 99.40 unch 60,966 551,826 -654
Jun20 190830 99.45 99.46 99.43 99.44 -0.00 54,009 560,826 -6,022
Sep20 190830 99.48 99.49 99.46 99.47 -0.01 55,204 485,594 +782
Dec20 190830 99.48 99.48 99.44 99.46 -0.01 59,693 414,399 +1,397
Total Volume and Open Interest 693,188 4,462,630 +859
3-Mth Euribor(LIFFE)
Sep19 190830 100.475 100.495 100.475 100.485 +0.005 61,726 469,287 -5,248
Dec19 190830 100.555 100.570 100.555 100.565 +0.010 65,993 571,588 -4,290
Mar20 190830 100.605 100.615 100.605 100.615 +0.010 57,121 401,404 -2,671
Total Volume and Open Interest 683,743 4,075,160 -11,426
3-Mth Aus T-Bills(SFE)
Sep19 190830 99.02 99.02 99.00 99.01 -0.01 29,799 139,818 -1,389
Dec19 190830 99.15 99.16 99.13 99.15 -0.01 30,857 341,570 -3,707
Mar20 190830 99.28 99.28 99.26 99.28 -0.01 11,593 265,157 -1,903
Jun20 190830 99.34 99.34 99.31 99.34 -0.01 12,424 259,003 -348
Sep20 190830 99.37 99.38 99.35 99.38 unch 10,570 192,524 +254
Dec20 190830 99.35 99.36 99.32 99.36 unch 5,567 124,737 +417
Mar21 190830 99.35 99.37 99.32 99.37 +0.01 3,040 74,784 +430
Jun21 190830 99.33 99.36 99.31 99.35 unch 2,869 39,420 -570
Sep21 190830 99.31 99.34 99.31 99.34 +0.01 615 3,782 +210
Dec21 190830 99.28 99.31 99.28 99.31 +0.02 100 3,052 -100
Total Volume and Open Interest 107,491 1,445,677 -6,697
10-Year Aus T-Bonds(SFE)
Sep19 190830 99.11 99.12 99.08 99.11 -0.01 148,573 1,332,824 -3,437
Dec19 190830 99.12 99.12 99.10 99.12 -0.01 1,821 4,105 +1,793
Total Volume and Open Interest 150,394 1,336,929 -1,644
3-Year Aus T-Bonds(SFE)
Sep19 190830 99.32 99.34 99.30 99.33 unch 170,476 1,344,786 -10,420
Dec19 190830 99.38 99.39 99.38 99.39 +0.01 185 5,617 +185
Total Volume and Open Interest 170,661 1,350,403 -10,235
Gold(CMX)
Oct19 190830 1530.6 1535.7 1519.3 1523.0 -7.5 17,187 46,850 -4,756
Dec19 190830 1536.9 1541.9 1525.6 1529.4 -7.5 353,912 470,486 -2,243
Feb20 190830 1542.9 1547.8 1532.6 1535.7 -7.3 5,604 50,536 +606
Apr20 190830 1548.1 1552.8 1539.9 1541.0 -7.2 901 28,961 +286
Jun20 190830 1551.9 1555.8 1543.3 1545.5 -7.1 791 22,500 +498
Aug20 190830 1554.7 1560.8 1549.7 1549.7 -7.0 62 3,664 -22
Oct20 190830 1558.9 1563.7 1553.2 1553.6 -6.9 66 365 -3
Dec20 190830 1564.1 1566.9 1555.0 1557.2 -6.8 235 3,573 +55
Feb21 190830 1560.4 1560.4 1560.4 1560.4 -6.8 1 28 +1
Apr21 190830 1563.1 1563.1 1563.1 1563.1 -6.8      
Jun21 190830 1565.7 1565.7 1565.7 1565.7 -6.8 0 751 +0
Total Volume and Open Interest 381,526 629,695 -6,488
Silver(CMX)
Sep19 190830 1819.5 1841.0 1802.0 1818.5 +1.8 97,738 14,133 -15,696
Dec19 190830 1836.5 1857.5 1816.5 1834.2 +1.9 103,113 171,609 +2,462
Mar20 190830 1846.5 1869.5 1829.5 1846.7 +1.9 2,712 26,858 -16
May20 190830 1838.0 1875.0 1838.0 1853.5 +2.4 490 5,970 -16
Jul20 190830 1843.0 1878.5 1843.0 1858.6 +2.6 1,023 5,785 +459
Sep20 190830 1865.2 1884.5 1861.5 1865.2 +2.6 146 695 +4
Dec20 190830 1865.5 1889.0 1865.5 1874.0 +2.8 50 1,219 +21
Total Volume and Open Interest 206,963 227,323 -12,647
Platinum(NYMEX)
Oct19 190830 919.0 944.2 915.8 931.7 +11.7 41,286 75,707 +4,153
Jan20 190830 929.0 949.0 922.8 936.9 +11.6 1,306 6,425 +611
Apr20 190830 929.5 952.8 926.0 941.5 +11.9 38 908 -1
Jul20 190830 942.0 942.6 940.4 940.4 +10.8 8 78 +1
Total Volume and Open Interest 42,643 83,156 +4,759
Palladium(NYMEX)
Sep19 190830 1470.20 1539.10 1470.20 1538.60 +69.50 2,897 1,097 -1,882
Dec19 190830 1467.00 1543.20 1466.90 1539.20 +67.70 5,317 18,223 +1,036
Mar20 190830 1476.10 1538.00 1475.40 1536.70 +66.80 21 606 +6
Total Volume and Open Interest 8,241 19,929 -840
Copper(CMX)
Sep19 190830 256.00 256.30 252.95 253.30 -2.65 56,567 12,282 -16,218
Dec19 190830 257.50 258.35 254.60 255.15 -2.60 70,648 182,551 +11,385
Mar20 190830 258.55 259.20 255.65 256.15 -2.50 7,276 37,979 +1,891
May20 190830 257.95 259.60 256.45 256.80 -2.40 1,558 11,500 +392
Jul20 190830 259.65 259.65 257.45 257.55 -2.35 252 3,639 -3
Total Volume and Open Interest 140,105 259,935 -2,827
E-mini DJIA Index(CBOT)
Sep19 190830 26366 26559 26299 26406 +28 210,924 84,237 +4,939
Dec19 190830 26300 26523 26272 26382 +36 539 1,192 +143
Mar20 190830 26413 26464 26278 26329 +32 9 50 +7
Jun20 190830 26290 26290 26290 26290 +32      
Total Volume and Open Interest 211,472 85,479 +5,089
S & P 500(CME)
Sep19 190830 2922.40 2946.00 2914.00 2924.80 -1.90 1,749 34,304 -143
Dec19 190830 2925.60 2925.60 2925.60 2925.60 -1.90 4 165 +4
Mar20 190830 2926.80 2926.80 2926.80 2926.80 -1.60      
Jun20 190830 2927.50 2927.50 2927.50 2927.50 -0.70      
Total Volume and Open Interest 1,753 34,469 -139
S & P 500 E-Mini(CME)
Sep19 190830 2923.25 2946.50 2913.25 2924.75 -2.00 1,489,617 2,504,504 +2,065
Dec19 190830 2925.00 2947.00 2913.50 2925.50 -2.00 7,964 91,830 +3,713
Mar20 190830 2923.50 2948.00 2916.00 2926.75 -1.75 34 8,547 +0
Jun20 190830 2927.50 2941.25 2927.25 2927.50 -0.75 8 1,909 -4
Total Volume and Open Interest 1,497,623 2,606,796 +5,774
NASDAQ 100 E-Mini(CME)
Sep19 190830 7704.25 7770.50 7646.00 7690.75 -21.25 480,975 198,338 +1,825
Dec19 190830 7713.00 7786.25 7664.25 7707.50 -21.50 1,640 3,789 +255
Mar20 190830 7800.00 7800.00 7690.25 7728.75 -22.25 22 63 +8
Total Volume and Open Interest 482,637 202,202 +2,088
S&P Midcap 400(CME) e-Mini
Sep19 190830 1876.10 1890.50 1870.90 1881.40 +3.90 12,411 69,610 -253
Dec19 190830 1885.40 1889.20 1876.40 1885.40 +6.30 0 118 +0
Mar20 190830 1889.50 1889.50 1889.50 1889.50 +4.20      
Total Volume and Open Interest 12,411 69,728 -253
Volatility Index(CBOE)
Aug19 190821 17.43 17.55 15.63 15.63 -1.60 62,034 47,705 -10,008
Sep19 190830 18.60 19.16 18.01 18.83 +0.35 97,380 158,983 -16,666
Oct19 190830 19.10 19.43 18.72 19.18 +0.15 56,443 81,823 +3,436
Nov19 190830 18.93 19.28 18.65 19.13 +0.20 18,178 37,641 -970
Total Volume and Open Interest 198,152 359,694 -11,632
S & P 600(CME)
Sep19 190830 918.80 918.80 918.80 918.80 -1.30 0 1,200 +0
Dec19 190830 919.40 919.40 919.40 919.40 -1.30      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190830 1496.60 1508.20 1486.40 1494.20 -3.30 144,557 461,301 -5,951
Dec19 190830 1499.60 1509.60 1488.00 1495.60 -3.30 155 1,622 +48
Mar20 190830 1496.60 1496.60 1496.60 1496.60 -3.30 1 2 +1
Total Volume and Open Interest 144,713 462,925 -5,902
Nikkei 225(CME)
Sep19 190830 20675 20790 20620 20665 -40 6,590 27,118 +106
Dec19 190830 20550 20645 20490 20525 -45 8 3,954 +3
Total Volume and Open Interest 6,598 31,072 +109
Nikkei 225(SGX)
Sep19 190830 20460 20740 20435 20670 +210 66,745 159,415 -397
Dec19 190830 20400 20510 20400 20510 +210 37 5,411 +32
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 190830 20675 20790 20620 20655 -50 34,045 53,051 +41
Dec19 190830 20605 20605 20450 20475 -55 1 4,081 -2
Mar20 190830 20535 20535 20535 20535 -80      
Total Volume and Open Interest 34,046 57,132 +39
Nikkei 225(CME) e-Mini Yen
Sep19 190830 20660 20740 20630 20660 -50 0 5 +0
Dec19 190830 20480 20480 20480 20480 -50      
Mar20 190830 20540 20540 20540 20540 -80      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190830 5461.0 5502.0 5442.5 5478.0 +30.5 70,206 293,784 +1,133
Oct19 190830 5469.0 5490.0 5453.0 5469.0 +31.0 29 167 -3
Nov19 190830 5463.0 5463.0 5463.0 5463.0 +30.5      
Dec19 190830 5450.0 5467.5 5450.0 5454.0 +30.5 4 54,714 +3
Total Volume and Open Interest 70,239 363,173 +1,133
Hang Seng Index(HKFE)
Aug19 190829 25614 25681 25377 25538 -91 236,858 62,876 -34,606
Sep19 190830 25660 25935 25412 25610 -36 84,984 99,824 +19,683
Oct19 190830 25900 25900 25463 25605        
DAX(EUREX)
Sep19 190830 11863.5 11985.0 11837.5 11912.5 +77.0 110,058 117,415 +2,880
Dec19 190830 11820.5 11960.0 11820.5 11892.5 +76.5 371 2,796 +262
Mar20 190830 11848.0 11940.5 11848.0 11877.5 +76.5 1 77 +0
Total Volume and Open Interest 110,430 120,288 +3,142
Mini-DAX(EUREX)
Sep19 190830 11855.0 11984.0 11838.0 11912.5 +77.0 46,268 25,404 +1,278
Dec19 190830 11850.0 11958.0 11824.0 11892.5 +76.5 185 358 +41
Mar20 190830 11816.0 11934.0 11816.0 11877.5 +76.5 0 8 +0
Total Volume and Open Interest 46,453 25,770 +1,319
DJ EuroSTOXX 50(EUREX)
Sep19 190830 3416 3443 3409 3419 +8 900,232 3,866,421 -49,454
Dec19 190830 3405 3426 3397 3402 +8 44,273 321,885 +19,047
Mar20 190830 3381 3400 3381 3386 +8 0 46,767 -3
Total Volume and Open Interest 944,505 4,268,571 -30,410
Swiss Market Index(EUREX)
Sep19 190830 9855 9934 9834 9879 +53 39,546 194,574 -97
Dec19 190830 9817 9902 9817 9852 +53 81 1,456 +44
Mar20 190830 9769 9769 9740 9740 +53 1 109 -3
Total Volume and Open Interest 39,628 196,139 -56
FT-SE 100(EURONEXT)
Sep19 190830 7188.00 7234.50 7174.00 7180.50 +3.50 96,317 796,881 +3,349
Dec19 190830 7152.00 7180.00 7136.00 7140.50 +4.00 2,546 8,414 +2,026
Mar20 190830 7072.00 7072.00 7072.00 7072.00 +5.00 0 6 +0
Total Volume and Open Interest 98,863 805,301 +5,375
SPI 200(SFE)
Sep19 190830 6486.0 6584.0 6486.0 6571.0 +90.0 35,674 397,097 -1,463
Dec19 190830 6483.0 6560.0 6483.0 6550.0 +91.0 619 9,564 +521
Mar20 190830 6480.0 6480.0 6480.0 6480.0 +91.0 0 811 +0
Total Volume and Open Interest 36,297 407,862 -941
FTSE MIB(ISE)
Sep19 190830 21395.00 21555.00 21245.00 21320.00 -65.00 23,387 115,722 +377
Dec19 190830 21135.00 21410.00 21135.00 21183.00 -65.00 48 1,284 +25
Mar20 190830 21071.00 21071.00 21071.00 21071.00 -65.00 1 31 +0
Total Volume and Open Interest 23,436 117,045 +402
KOSPI 200(KFE)
Sep19 190830 254.95 259.65 254.95 259.15 +4.95 197,205 355,452 -2,141
Dec19 190830 255.00 259.65 255.00 259.00 +4.85 1,887 63,400 +1,063
Mar20 190830 254.60 256.00 253.85 255.80 +4.80 16 5,471 +4
Total Volume and Open Interest 199,110 460,030 -920
GSCI(CME)
Sep19 190830 395.80 398.00 395.40 396.60 -6.70 23 13,050 +0
Oct19 190830 396.60 397.60 395.25 396.50 -6.75 15 64 -11
Nov19 190830 394.20 394.20 394.20 394.20 -6.75      
Total Volume and Open Interest 38 13,114 -11
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!!!