Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 02, 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 42,036 5,877 -13,101
Nov19 190830 868.50 877.75 867.00 869.00 +0.50 121,471 362,661 -2,244
Jan20 190830 881.25 891.00 880.25 882.00 +0.50 21,528 97,396 +2,012
Mar20 190830 893.50 903.25 892.25 894.25 +0.25 13,313 83,553 +1,257
May20 190830 904.00 913.25 903.00 904.50 -0.25 7,407 33,421 +1,198
Jul20 190830 914.75 923.25 913.00 914.25 -0.50 5,805 32,724 +493
Aug20 190830 923.75 927.50 918.75 919.00 -0.25 250 3,023 +1
Sep20 190830 922.50 931.00 921.25 922.75 +0.25 313 1,597 +82
Nov20 190830 929.25 939.50 929.00 931.25 unch 2,617 17,083 +362
Jan21 190830 944.00 948.50 940.50 940.50 unch 0 282 +0
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 2 55 +0
Aug21 190830 961.00 961.00 961.00 961.00 -0.25 0 24 +0
Total Volume and Open Interest 214,742 638,240 -9,940
Soybean Meal(CBOT)
Sep19 190830 292.30 292.80 289.10 289.30 -2.70 31,171 4,283 -9,470
Oct19 190830 294.30 295.30 291.40 291.70 -2.60 35,438 64,131 +5,678
Dec19 190830 297.70 299.00 295.00 295.30 -2.70 42,671 207,107 +2,108
Jan20 190830 299.70 300.30 296.50 296.70 -2.80 4,759 45,298 +164
Mar20 190830 301.90 303.00 299.50 299.70 -2.50 4,564 54,445 -295
May20 190830 304.80 306.30 302.90 303.10 -2.20 2,684 25,568 +478
Jul20 190830 308.20 310.00 307.20 307.50 -1.70 1,603 20,269 +79
Aug20 190830 310.50 311.80 309.30 309.30 -1.70 211 5,697 +38
Sep20 190830 312.10 313.50 310.90 311.00 -1.50 179 4,183 +131
Oct20 190830 313.50 314.60 312.10 312.20 -1.10 43 3,457 +3
Total Volume and Open Interest 123,711 441,475 -1,045
Soybean Oil(CBOT)
Sep19 190830 28.53 28.66 28.37 28.64 +0.27 30,121 3,704 -9,602
Oct19 190830 28.48 28.69 28.35 28.64 +0.27 37,847 50,141 -715
Dec19 190830 28.67 28.87 28.49 28.81 +0.23 53,485 226,235 +1,292
Jan20 190830 28.86 29.07 28.71 29.00 +0.21 12,482 66,090 +1,674
Mar20 190830 29.13 29.33 28.98 29.27 +0.21 6,243 67,563 +64
May20 190830 29.47 29.65 29.30 29.57 +0.19 3,071 25,237 -70
Jul20 190830 29.79 29.97 29.63 29.88 +0.18 2,122 19,080 +547
Aug20 190830 29.94 30.05 29.78 30.01 +0.16 124 2,943 +4
Sep20 190830 30.08 30.18 29.91 30.12 +0.15 180 3,096 +9
Oct20 190830 30.14 30.26 30.00 30.20 +0.14 43 2,073 +13
Total Volume and Open Interest 146,031 474,008 -6,686
Canola(WCE)
Nov19 190830 447.5 450.1 446.9 448.0 +0.5 6,503 116,598 -336
Jan20 190830 456.3 458.1 454.7 456.1 +0.8 545 35,715 +102
Mar20 190830 463.4 464.9 461.6 463.2 +0.8 168 6,944 +54
May20 190830 470.0 471.3 468.3 469.5 +0.6 66 2,644 +15
Jul20 190830 476.5 477.7 475.3 475.6 +0.2 52 2,711 +16
Total Volume and Open Interest 7,341 166,530 -147
Corn(CBOT)
Sep19 190830 359.75 364.50 356.75 358.00 -1.75 122,794 9,695 -43,616
Dec19 190830 370.75 374.50 368.75 369.75 -1.50 255,872 907,269 +19,588
Mar20 190830 383.00 386.50 381.25 382.25 -1.00 47,057 274,751 -4,270
May20 190830 390.25 393.75 388.75 390.00 -0.75 16,613 91,292 +1,627
Jul20 190830 397.25 400.25 395.50 397.00 -0.25 17,263 127,785 +2,555
Sep20 190830 399.25 402.00 398.25 399.25 unch 4,024 39,423 +400
Dec20 190830 404.25 406.25 403.25 404.25 +0.50 14,686 97,786 -1,869
Mar21 190830 414.25 416.25 413.75 414.75 +0.75 241 4,483 +53
May21 190830 421.00 421.50 419.75 420.25 +0.50 26 688 -11
Jul21 190830 424.75 426.00 424.75 424.75 +1.00 93 2,024 -25
Total Volume and Open Interest 478,890 1,560,861 -25,480
Wheat(CBOT)
Sep19 190830 467.50 467.50 450.00 451.25 -18.50 11,219 3,941 -6,361
Dec19 190830 472.75 472.75 459.25 462.50 -10.25 35,366 204,386 +2,668
Mar20 190830 477.50 477.75 467.00 470.00 -8.25 6,320 76,993 +1,084
May20 190830 481.75 481.75 472.25 475.00 -6.00 2,007 19,398 +79
Jul20 190830 484.50 486.00 476.75 479.50 -4.00 2,089 32,161 +634
Sep20 190830 490.00 493.50 486.00 488.50 -3.00 312 5,762 +24
Total Volume and Open Interest 57,595 352,020 -1,826
Wheat(KCBT)
Sep19 190830 387.00 387.00 374.25 378.25 -9.00 16,622 2,350 -9,117
Dec19 190830 400.00 403.75 393.75 397.25 -4.25 36,379 187,397 +4,048
Mar20 190830 416.00 419.25 410.00 413.50 -3.00 7,757 54,596 +226
May20 190830 425.75 429.75 420.75 424.00 -2.50 3,613 15,141 -38
Jul20 190830 434.25 439.75 430.75 433.25 -2.75 2,020 13,392 +180
Sep20 190830 449.25 453.00 444.25 446.50 -2.50 825 3,859 +102
Dec20 190830 466.00 470.50 462.50 464.50 -2.25 345 4,297 +148
Total Volume and Open Interest 67,676 281,308 -4,355
Wheat(MGE)
Sep19 190830 478.00 479.50 476.50 476.50 -3.00 3,471 839 -2,138
Dec19 190830 501.25 503.00 496.25 496.75 -4.75 7,138 37,836 -604
Mar20 190830 516.00 517.75 510.00 510.50 -5.75 1,754 12,150 -520
May20 190830 527.00 527.00 520.50 520.75 -5.50 296 4,516 -18
Jul20 190830 535.00 536.50 530.75 530.75 -5.25 280 3,805 +55
Sep20 190830 545.50 546.00 541.00 541.00 -4.75 217 2,863 +13
Total Volume and Open Interest 13,264 63,529 -3,157
Oats(CBOT)
Sep19 190830 268.75 269.00 254.00 262.25 -18.00 13 6 -5
Dec19 190830 268.00 272.00 268.00 269.00 -1.25 308 4,112 -41
Mar20 190830 273.75 275.75 273.75 273.75 -0.75 25 362 +15
May20 190830 273.50 273.50 273.50 273.50 -0.25 0 16 +0
Total Volume and Open Interest 346 4,499 -31
Rough Rice(CBOT)
Sep19 190830 11.69 11.69 11.67 11.67 +0.11 653 499 -129
Nov19 190830 11.85 12.02 11.78 11.95 +0.10 1,489 7,619 -244
Jan20 190830 12.19 12.21 12.03 12.15 +0.09 90 141 +47
Mar20 190830 12.30 12.30 12.10 12.24 +0.02 9 38 +4
Total Volume and Open Interest 2,246 8,303 -317
Live Cattle(CME)
Oct19 190830 99.400 100.550 98.350 98.930 -0.870 19,516 143,206 +130
Dec19 190830 104.000 105.385 103.080 103.680 -0.570 14,628 87,135 +2,615
Feb20 190830 109.800 110.850 108.800 109.035 -0.945 8,056 57,100 +194
Apr20 190830 112.180 112.900 110.980 111.180 -1.220 5,859 31,856 +1,136
Jun20 190830 105.050 105.930 104.250 104.400 -0.985 1,609 14,639 +387
Aug20 190830 103.150 103.800 102.385 102.480 -1.000 309 4,769 +3
Total Volume and Open Interest 50,666 340,285 +4,165
Feeder Cattle(CME)
Sep19 190830 133.950 134.900 131.800 132.400 -1.000 1,549 5,352 -145
Oct19 190830 132.250 133.800 130.200 130.800 -1.185 5,298 19,243 -27
Nov19 190830 132.100 133.250 130.000 130.325 -1.610 3,609 9,387 +438
Jan20 190830 130.700 131.350 128.185 128.500 -1.950 1,533 6,931 +61
Mar20 190830 129.950 130.935 127.785 128.050 -2.100 510 3,881 +61
Apr20 190830 131.035 132.000 128.735 128.935 -2.350 107 973 -2
May20 190830 131.435 132.450 129.250 129.575 -2.125 55 286 +19
Total Volume and Open Interest 12,661 46,053 -1,866
Lean Hogs(CME)
Oct19 190830 64.550 64.750 63.330 63.535 -1.365 21,920 95,825 +364
Dec19 190830 65.035 65.475 63.180 63.380 -2.270 12,207 64,870 +1,492
Feb20 190830 72.580 72.900 71.180 71.430 -1.620 6,756 48,671 +604
Apr20 190830 77.800 77.850 76.850 77.080 -0.870 4,373 32,275 -21
May20 190830 82.900 83.400 82.900 83.200 unch 22 657 +3
Jun20 190830 87.180 87.950 87.035 87.785 +0.435 1,505 15,560 +195
Jul20 190830 87.050 87.500 86.930 87.350 +0.120 459 4,603 +123
Aug20 190830 85.650 86.300 85.650 86.100 +0.300 307 2,405 +90
Total Volume and Open Interest 47,755 268,577 +2,924
Class III Milk(CME)
Aug19 190830 17.60 17.61 17.60 17.61 +0.01 54 2,948 +0
Sep19 190830 17.60 17.69 17.58 17.62 +0.06 450 3,444 +28
Oct19 190830 17.63 17.74 17.60 17.66 +0.02 225 3,096 -36
Nov19 190830 17.45 17.47 17.40 17.40 -0.02 192 2,605 +27
Dec19 190830 17.06 17.06 16.96 16.96 -0.02 99 2,286 +32
Jan20 190830 16.52 16.52 16.48 16.48 -0.02 33 1,093 +23
Feb20 190830 16.28 16.33 16.28 16.30 +0.01 26 924 +25
Mar20 190830 16.33 16.36 16.33 16.35 unch 1 872 +0
Apr20 190830 16.41 16.46 16.41 16.44 unch 49 636 +19
May20 190830 16.54 16.56 16.54 16.54 unch 20 664 +19
Jun20 190830 16.72 16.72 16.72 16.72 +0.01 25 705 +19
Jul20 190830 16.92 16.92 16.92 16.92 unch 19 358 +15
Aug20 190830 17.04 17.04 17.04 17.04 unch 7 251 +3
Total Volume and Open Interest 1,203 20,772 +177
Cocoa(ICE)
Sep19 190830 2161 2161 2161 2161 +37 2 3 +0
Dec19 190830 2180 2227 2180 2222 +37 21,164 109,110 +86
Mar20 190830 2200 2237 2192 2230 +33 10,385 67,089 +1,138
May20 190830 2202 2246 2202 2238 +32 6,894 36,609 +1,313
Jul20 190830 2217 2246 2205 2238 +29 3,658 16,017 -134
Sep20 190830 2205 2240 2205 2233 +28 1,446 11,489 +46
Dec20 190830 2188 2218 2187 2216 +26 978 21,602 +60
Total Volume and Open Interest 46,339 272,571 +3,401
Coffee "C"(ICE)
Sep19 190830 93.30 93.60 93.30 93.60 +1.70 13 122 -4
Dec19 190830 95.40 97.20 95.10 96.85 +1.60 18,538 132,639 +2,066
Mar20 190830 99.00 100.60 98.65 100.30 +1.50 6,119 55,805 +343
May20 190830 101.35 102.85 101.00 102.55 +1.40 3,308 29,378 +235
Jul20 190830 103.55 104.95 103.20 104.70 +1.35 2,673 16,571 +925
Sep20 190830 105.40 106.90 105.20 106.65 +1.30 1,269 9,489 +163
Total Volume and Open Interest 33,287 264,002 +4,003
Orange Juice(ICE)
Sep19 190830 106.00 106.90 100.50 100.50 -4.05 1,197 454 -1,001
Nov19 190830 109.55 110.00 103.20 103.75 -4.25 2,944 14,289 +521
Jan20 190830 111.05 111.90 105.35 105.95 -4.10 274 1,558 +90
Mar20 190830 112.75 112.75 108.55 108.55 -4.30 100 696 +13
May20 190830 115.65 115.65 111.45 111.45 -4.20 4 475 +0
Jul20 190830 117.40 117.40 114.15 114.15 -4.25 0 294 +0
Total Volume and Open Interest 4,519 18,070 -377
Sugar #11(ICE)
Oct19 190830 11.20 11.30 11.05 11.14 -0.07 50,096 514,606 -1,906
Mar20 190830 12.32 12.38 12.15 12.23 -0.08 32,119 309,137 +2,238
May20 190830 12.45 12.51 12.30 12.38 -0.06 10,949 99,235 -1,098
Jul20 190830 12.56 12.63 12.43 12.52 -0.04 7,015 65,948 +1,042
Oct20 190830 12.77 12.85 12.65 12.75 -0.03 2,251 48,846 +298
Mar21 190830 13.27 13.38 13.19 13.29 unch 1,080 29,049 -103
May21 190830 13.26 13.31 13.21 13.31 +0.02 209 4,744 +16
Jul21 190830 13.24 13.30 13.20 13.30 +0.03 183 4,222 +26
Total Volume and Open Interest 104,200 1,078,821 +595
London Cocoa(LCE)
Sep19 190902 1641 1659 1640 1652 +12 4,344 34,704 -2,763
Dec19 190902 1713 1728 1702 1716 +7 15,974 78,558 +281
Mar20 190902 1715 1728 1709 1716 +1 8,904 61,486 +220
May20 190902 1719 1731 1713 1718 unch 3,280 35,291 +576
Jul20 190902 1722 1728 1716 1721 -1 2,160 28,921 -229
Sep20 190902 1714 1720 1711 1715 -1 1,074 28,882 +142
Dec20 190902 1695 1702 1692 1696 -1 768 25,013 +351
Total Volume and Open Interest 37,153 306,862 -1,070
London Sugar(LCE)
Oct19 190902 301.10 306.00 301.10 304.90 +3.30 8,707 38,644 -1,584
Dec19 190902 311.70 314.40 310.00 313.40 +2.10 5,711 38,853 +850
Mar20 190902 321.10 322.70 319.30 321.80 +1.00 2,190 23,350 +617
May20 190902 329.10 330.60 327.30 329.70 +0.80 636 6,948 +255
Aug20 190902 336.00 338.40 336.00 338.40 +0.70 134 3,473 +57
Total Volume and Open Interest 17,563 113,362 +296
Cotton(ICE)
Oct19 190830 58.74 59.08 58.73 59.05 +0.17 40 220 -13
Dec19 190830 58.96 59.30 58.46 58.83 -0.17 12,154 141,382 +1,509
Mar20 190830 59.70 59.94 59.18 59.44 -0.21 4,777 47,632 +489
May20 190830 60.41 60.66 59.99 60.28 -0.14 1,113 8,777 -212
Jul20 190830 61.21 61.32 60.78 61.13 -0.08 351 8,091 +43
Oct20 190830 61.73 61.73 61.73 61.73 -0.01      
Total Volume and Open Interest 18,812 223,150 +1,888
Lumber(CME)
Sep19 190830 374.9 377.9 371.0 374.5 +1.3 423 1,030 -137
Nov19 190830 372.9 378.0 370.0 371.0 -0.2 508 1,388 +171
Jan20 190830 381.4 383.0 376.7 377.0 -2.0 54 138 +10
Mar20 190830 385.0 385.0 385.0 385.0 -0.6 0 3 +0
May20 190830 394.0 394.0 394.0 394.0 -0.6 0 1 +0
Jul20 190830 392.5 392.5 392.5 392.5 -0.6      
Sep20 190830 391.0 391.0 391.0 391.0 -0.6      
Total Volume and Open Interest 985 2,560 +44
Crude Oil(NYM)
Oct19 190830 56.63 56.72 54.55 55.10 -1.61 630,760 373,402 +4,067
Nov19 190830 56.32 56.46 54.34 54.89 -1.56 137,589 212,598 +4,775
Dec19 190830 55.93 56.07 54.00 54.56 -1.49 146,405 277,861 +5,083
Jan20 190830 55.52 55.60 53.62 54.16 -1.45 44,236 148,218 -1,085
Feb20 190830 55.08 55.17 53.22 53.78 -1.41 26,300 73,060 +1,676
Mar20 190830 54.68 54.71 52.88 53.43 -1.37 33,114 100,424 +4,250
Apr20 190830 54.41 54.41 52.55 53.10 -1.35 11,605 40,777 +645
May20 190830 54.04 54.04 52.25 52.79 -1.34 10,944 44,193 +921
Jun20 190830 53.69 53.80 51.96 52.50 -1.33 47,213 168,728 +3,463
Jul20 190830 53.03 53.30 51.77 52.23 -1.32 5,250 40,472 -86
Aug20 190830 52.79 52.79 51.77 51.99 -1.31 3,151 27,188 +613
Sep20 190830 52.74 52.85 51.51 51.78 -1.30 9,478 52,032 +1,436
Oct20 190830 51.59 51.59 51.59 51.59 -1.29 2,023 34,994 +240
Nov20 190830 51.42 51.42 51.42 51.42 -1.28 1,270 23,763 +150
Dec20 190830 52.32 52.47 50.80 51.27 -1.28 51,998 168,210 +5,082
Jan21 190830 51.59 51.59 51.07 51.09 -1.27 559 23,710 +96
Total Volume and Open Interest 1,188,643 2,051,415 +33,923
e-miNY Crude Oil(NYM)
Oct19 190830 56.625 56.725 54.575 55.100 -1.600 18,732 2,087 -125
Nov19 190830 56.350 56.450 54.350 54.900 -1.550 469 671 -18
Dec19 190830 55.950 55.975 54.000 54.550 -1.500 200 438 -9
Jan20 190830 55.475 55.600 53.900 54.150 -1.450 52 115 -3
Feb20 190830 54.550 54.975 53.550 53.775 -1.425 34 108 +26
Mar20 190830 54.375 54.475 53.000 53.425 -1.375 27 100 +25
Apr20 190830 53.075 53.100 52.800 53.100 -1.350 10 144 +10
May20 190830 52.800 52.800 52.800 52.800 -1.325 11 137 +11
Jun20 190830 53.650 53.650 52.250 52.500 -1.325 2 12 +1
Jul20 190830 52.225 52.225 52.225 52.225 -1.325 0 5 +0
Total Volume and Open Interest 19,580 3,927 -49
NY Harbor ULSD(NYM)
Oct19 190830 186.71 187.34 181.63 183.73 -3.27 60,650 118,625 +3,065
Nov19 190830 187.11 187.45 181.87 183.96 -3.20 26,730 56,928 +305
Dec19 190830 187.11 187.48 181.95 184.03 -3.21 20,004 63,772 -91
Jan20 190830 187.14 187.43 181.97 183.98 -3.23 10,360 47,010 +1,096
Feb20 190830 186.21 186.70 181.29 183.25 -3.25 4,860 20,838 +386
Mar20 190830 185.09 185.34 180.00 181.93 -3.24 5,524 26,062 +720
Apr20 190830 183.29 183.31 178.75 180.34 -3.25 1,324 10,689 +227
May20 190830 182.46 182.46 177.96 179.35 -3.21 1,105 5,845 +206
Jun20 190830 181.59 181.99 177.13 178.70 -3.18 2,276 23,172 +298
Jul20 190830 181.46 181.46 177.60 178.79 -3.17 247 4,049 +106
Aug20 190830 181.73 181.73 177.81 179.00 -3.15 215 2,915 +20
Sep20 190830 178.01 179.25 177.70 179.25 -3.11 139 2,763 -25
Oct20 190830 178.21 179.45 178.21 179.45 -3.07 154 2,586 +4
Nov20 190830 178.41 179.66 178.41 179.66 -3.02 208 1,439 -32
Total Volume and Open Interest 151,809 413,331 -2,637
RBOB Gasoline(NYM)
Oct19 190830 157.84 157.84 150.44 152.97 -4.51 82,796 146,865 -655
Nov19 190830 154.27 154.40 147.78 150.28 -3.95 51,033 77,676 +3,582
Dec19 190830 151.83 151.86 145.69 148.12 -3.62 20,625 59,036 +533
Jan20 190830 150.36 150.85 144.89 147.20 -3.61 8,373 36,755 -369
Feb20 190830 149.85 150.47 145.31 147.48 -3.61 2,867 12,521 -17
Mar20 190830 151.88 151.88 146.94 148.95 -3.58 2,439 18,319 +278
Apr20 190830 169.22 169.42 164.54 166.45 -3.55 1,031 7,639 +641
May20 190830 169.77 169.99 165.21 167.06 -3.47 399 3,706 +35
Jun20 190830 168.78 169.29 164.47 166.35 -3.49 1,130 10,558 +269
Jul20 190830 167.54 167.54 163.42 164.76 -3.46 245 1,892 +5
Total Volume and Open Interest 190,060 390,968 -4,047
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 1 -2
Natural Gas(NYM)
Oct19 190830 2.288 2.299 2.257 2.285 -0.011 200,414 434,742 +1,298
Nov19 190830 2.337 2.346 2.305 2.324 -0.018 72,801 199,709 +3,138
Dec19 190830 2.507 2.512 2.473 2.485 -0.027 36,541 146,564 -319
Jan20 190830 2.610 2.617 2.578 2.588 -0.029 35,495 128,191 +1,134
Feb20 190830 2.578 2.589 2.550 2.556 -0.033 12,632 53,176 +63
Mar20 190830 2.498 2.508 2.469 2.473 -0.035 21,895 91,029 -976
Apr20 190830 2.293 2.311 2.268 2.277 -0.034 17,651 57,646 +276
May20 190830 2.285 2.295 2.250 2.261 -0.032 6,814 34,216 +967
Jun20 190830 2.321 2.331 2.287 2.297 -0.032 1,721 12,915 +193
Jul20 190830 2.360 2.369 2.325 2.336 -0.033 1,877 16,275 -221
Aug20 190830 2.368 2.373 2.337 2.345 -0.033 1,232 17,378 -36
Sep20 190830 2.354 2.358 2.319 2.329 -0.031 1,102 14,116 +230
Oct20 190830 2.379 2.384 2.342 2.354 -0.030 3,711 31,068 +159
Nov20 190830 2.438 2.438 2.407 2.418 -0.030 884 12,860 +306
Dec20 190830 2.610 2.610 2.573 2.584 -0.029 490 12,191 +54
Jan21 190830 2.708 2.726 2.688 2.701 -0.027 928 9,452 +312
Total Volume and Open Interest 417,357 1,315,465 +6,688
Brent Crude Oil(ICE)
Nov19 190902 58.80 59.26 58.10 58.66 -0.59 344,394 492,279 +12,824
Dec19 190902 58.40 58.48 57.34 57.86 -0.60 184,733 377,976 +2,190
Jan20 190902 57.77 57.92 56.82 57.31 -0.61 62,593 184,459 +2,986
Feb20 190902 57.47 57.62 56.50 57.00 -0.61 43,504 112,282 -6,207
Mar20 190902 57.28 57.41 56.32 56.80 -0.61 44,771 127,825 +2,754
Apr20 190902 57.11 57.23 56.18 56.65 -0.59 13,540 54,270 +2,361
May20 190902 56.56 57.05 56.23 56.53 -0.56 9,007 54,440 +1,566
Jun20 190902 56.40 56.93 55.93 56.41 -0.52 44,619 177,561 -1,124
Jul20 190902 56.68 56.70 56.00 56.30 -0.49 5,346 71,205 +1,853
Aug20 190902 56.20 56.20 56.20 56.20 -0.46 1,540 44,345 +263
Sep20 190902 56.10 56.10 56.10 56.10 -0.43 6,951 51,396 +3,572
Oct20 190902 56.40 56.40 56.00 56.00 -0.39 3,399 27,923 +1,904
Nov20 190902 55.90 55.90 55.90 55.90 -0.36 1,734 23,057 -663
Dec20 190902 55.80 56.13 55.32 55.79 -0.33 35,020 193,615 -1,404
Total Volume and Open Interest 819,932 2,319,380 -30,440
Gas Oil(ICE)
Sep19 190902 563.75 565.75 554.25 555.50 -5.50 52,060 95,406 -7,115
Oct19 190902 564.75 567.00 555.75 556.75 -5.50 89,561 210,870 -939
Nov19 190902 562.25 564.25 553.50 554.50 -5.00 50,995 147,297 +7,082
Dec19 190902 558.00 560.00 549.50 550.75 -5.00 66,900 161,511 +123
Jan20 190902 553.25 556.25 547.00 548.00 -5.00 23,963 78,577 +6,270
Feb20 190902 550.50 554.25 544.50 545.50 -5.25 9,155 47,700 -13
Mar20 190902 548.00 551.75 542.25 543.25 -5.00 8,552 41,971 +385
Apr20 190902 548.25 549.00 540.00 541.25 -5.00 2,718 25,086 +317
May20 190902 546.75 547.25 539.50 539.50 -5.00 1,582 26,514 -25
Jun20 190902 544.50 545.75 536.50 537.75 -4.75 9,971 65,061 +1,138
Total Volume and Open Interest 323,971 1,067,131 +7,774
Ethanol(CBOT)
Sep19 190830 1.340 1.340 1.340 1.340 unch 58 24 -52
Oct19 190830 1.350 1.364 1.348 1.357 +0.001 112 441 -3
Nov19 190830 1.357 1.358 1.357 1.357 -0.004 19 80 +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 189 565 -42
WTI Crude Oil(ICE)
Oct19 190902 54.90 55.24 54.33 54.84 -0.26 33,717 85,031 -1,144
Nov19 190902 54.78 55.02 54.09 54.59 -0.30 47,869 68,364 +907
Dec19 190902 54.42 54.67 53.74 54.24 -0.32 43,510 124,544 +1,303
Jan20 190902 53.99 54.22 53.37 53.82 -0.34 17,344 39,568 +2,507
Feb20 190902 53.49 53.81 52.96 53.43 -0.35 5,891 17,891 -31
Mar20 190902 53.09 53.44 52.69 53.08 -0.35 7,093 26,865 +1,818
Apr20 190902 53.09 53.09 52.36 52.75 -0.35 914 9,970 -5
May20 190902 52.77 52.77 52.44 52.44 -0.35 623 8,575 -11
Jun20 190902 52.47 52.48 51.77 52.15 -0.35 7,929 64,252 -1,580
Jul20 190902 51.88 51.88 51.88 51.88 -0.35 92 7,720 -38
Aug20 190902 51.65 51.65 51.65 51.65 -0.34 69 6,933 +0
Sep20 190902 51.45 51.45 51.45 51.45 -0.33 267 11,462 -25
Oct20 190902 51.27 51.27 51.27 51.27 -0.32 46 6,043 +7
Nov20 190902 51.12 51.12 51.12 51.12 -0.30 32 5,140 -12
Dec20 190902 51.15 51.21 50.73 51.00 -0.27 6,139 74,017 +454
Jan21 190902 50.84 50.84 50.84 50.84 -0.25 2 2,949 +0
Total Volume and Open Interest 177,411 647,469 +6,303
US Dollar Index(ICE)
Sep19 190902 98.795 99.085 98.715 98.860 unch 19,951 58,557 +2,114
Dec19 190902 98.345 98.640 98.290 98.418 unch 462 2,085 +105
Mar20 190902 97.982 97.982 97.982 97.982 unch 0 238 +0
Total Volume and Open Interest 20,414 61,077 +2,219
Australian Dollar(CME)
Sep19 190830 67.34 67.44 67.10 67.31 unch 67,898 165,391 -77
Dec19 190830 67.51 67.61 67.26 67.47 unch 457 2,763 +128
Mar20 190830 67.48 67.66 67.48 67.62 unch 1 81 +1
Total Volume and Open Interest 68,433 168,588 +56
British Pound(CME)
Sep19 190830 121.89 122.36 121.48 121.61 -0.24 92,884 260,134 -2,307
Dec19 190830 122.35 122.78 121.90 122.03 -0.24 2,398 4,924 -329
Mar20 190830 122.44 123.05 122.44 122.44 -0.24 35 406 +3
Total Volume and Open Interest 96,657 267,367 -3,773
Canadian Dollar(CME)
Sep19 190830 75.27 75.51 75.01 75.09 -0.11 67,139 150,784 -134
Dec19 190830 75.34 75.60 75.10 75.17 -0.12 559 8,203 +325
Mar20 190830 75.58 75.58 75.22 75.23 -0.12 19 1,571 +9
Jun20 190830 75.24 75.37 75.24 75.24 -0.13 0 315 +0
Total Volume and Open Interest 68,004 161,999 +256
Japanese Yen(CME)
Sep19 190830 93.99 94.35 93.95 94.21 +0.33 120,109 148,131 -3,284
Dec19 190830 94.57 94.93 94.54 94.79 +0.34 492 1,937 +49
Mar20 190830 95.42 95.47 95.42 95.42 +0.34 0 247 +0
Total Volume and Open Interest 120,738 153,041 -3,253
Swiss Franc(CME)
Sep19 190830 101.50 101.55 100.96 101.06 -0.36 27,724 55,128 +1,404
Dec19 190830 102.05 102.37 101.79 101.88 -0.36 161 769 -28
Mar20 190830 102.90 102.91 102.72 102.72 -0.37 0 30 +0
Total Volume and Open Interest 27,885 55,938 +1,376
EuroFX(CME)
Sep19 190830 110.69 110.73 109.76 109.90 -0.75 186,886 509,029 +1,897
Dec19 190830 111.44 111.48 110.51 110.65 -0.75 4,259 12,600 +1,023
Mar20 190830 112.09 112.19 111.34 111.40 -0.76 69 7,888 +2
Total Volume and Open Interest 192,536 533,580 +3,115
Mexican Peso(CME)
Sep19 190830 495.63 498.38 493.75 498.00 +3.00 47,684 187,630 +1,602
Oct19 190830 496.00 496.00 492.00 495.88 +3.00      
Total Volume and Open Interest 47,850 190,054 +1,611
Brazilian Real(CME)
Oct19 190830 239.90 242.05 238.45 241.85 +1.95 3,074 38,051 +1,125
Nov19 190830 240.80 241.60 240.20 241.40 +2.00 130 216 +102
Dec19 190830 239.00 240.75 238.80 240.75 +1.85 0 3,761 +0
Jan20 190830 240.25 240.25 240.25 240.25 +1.90      
Total Volume and Open Interest 8,029 73,367 +600
30-Year T-Bonds(CBOT)
Sep19 190830 166~080 166~160 165~090 166~020 unch 271,523 38,597 -84,178
Dec19 190830 165~150 165~220 164~140 165~080 unch 361,167 920,502 +39,563
Mar20 190830 164~080 164~080 164~080 164~080 unch 0 1 +0
Total Volume and Open Interest 632,690 959,100 -44,615
10-Year T-Notes(CBOT)
Sep19 190830 131~030 131~045 130~240 131~015 +0~030 1,120,486 144,873 -284,198
Dec19 190830 131~245 131~265 131~130 131~230 +0~030 1,469,262 3,561,703 +171,462
Mar20 190830 131~295 131~295 131~230 131~230 +0~030 2 3 +1
Total Volume and Open Interest 2,589,750 3,706,579 -112,735
5-Year T-Notes(CBOT)
Sep19 190830 119~160 119~182 119~106 119~170 +0~026 762,132 212,664 -288,778
Dec19 190830 119~296 120~006 119~242 119~312 +0~030 1,071,600 4,029,233 +145,913
Mar20 190830 119~272 119~272 119~272 119~272 +0~030      
Total Volume and Open Interest 1,833,732 4,241,897 -142,865
2 Year T-Notes(CBOT)
Sep19 190830 107~243 107~255 107~226 107~253 +0~012 481,557 152,410 -177,316
Dec19 190830 108~010 108~021 107~307 108~017 +0~014 613,763 3,308,754 +83,656
Mar20 190830 108~047 108~047 108~047 108~047 +0~014      
Total Volume and Open Interest 1,095,320 3,461,164 -93,660
Eurodollars(CME)
Sep19 190830 97.948 97.952 97.930 97.938 -0.010 301,104 1,328,934 -596
Dec19 190830 98.135 98.145 98.110 98.140 +0.010 356,124 1,893,720 -6,340
Mar20 190830 98.445 98.460 98.410 98.450 +0.020 237,933 1,351,902 +4,326
Jun20 190830 98.595 98.615 98.560 98.605 +0.025 178,340 1,186,752 -4,081
Sep20 190830 98.710 98.720 98.665 98.715 +0.025 186,928 1,094,333 -3,733
Dec20 190830 98.745 98.750 98.690 98.740 +0.020 201,378 1,164,542 +11,125
Mar21 190830 98.835 98.845 98.785 98.835 +0.020 127,077 764,924 -3,289
Jun21 190830 98.855 98.865 98.810 98.855 +0.020 141,199 796,030 -6,501
Sep21 190830 98.855 98.870 98.810 98.860 +0.020 96,999 541,396 +6,373
Dec21 190830 98.830 98.845 98.785 98.835 +0.020 88,051 615,836 +4,711
Mar22 190830 98.820 98.845 98.785 98.830 +0.020 73,759 448,345 -2,667
Jun22 190830 98.815 98.825 98.765 98.810 +0.020 68,550 324,529 -5,537
Sep22 190830 98.790 98.810 98.745 98.795 +0.020 48,223 342,875 -4,062
Dec22 190830 98.770 98.785 98.720 98.775 +0.025 41,555 231,270 +104
Mar23 190830 98.755 98.780 98.710 98.765 +0.025 27,657 253,831 -1,077
Jun23 190830 98.740 98.765 98.695 98.750 +0.025 24,975 122,628 +66
Sep23 190830 98.725 98.745 98.680 98.730 +0.020 23,127 97,967 +585
Dec23 190830 98.705 98.720 98.655 98.705 +0.020 20,117 79,428 -1,003
Total Volume and Open Interest 2,323,551 13,075,798 -940
Ultra T-Bond(CBOT)
Sep19 190830 196~20 197~02 194~24 196~13 +0~07 173,918 53,762 -52,998
Dec19 190830 197~19 198~04 195~24 197~14 +0~07 209,732 1,131,059 +45,851
Mar20 190830 197~14 197~14 197~14 197~14 +0~07      
Total Volume and Open Interest 383,650 1,184,821 -7,147
Ultra 10-Yr T-Note(CBOT)
Sep19 190830 143~295 144~000 143~115 143~270 +0~045 177,894 37,218 -55,074
Dec19 190830 144~170 144~195 143~300 144~140 +0~040 246,040 775,214 +22,079
Mar20 190830 144~140 144~140 144~140 144~140 +0~040      
Total Volume and Open Interest 423,934 812,432 -32,995
30 Day Federal Funds(CBOT)
Sep19 190830 97.980 97.985 97.975 97.975 unch 27,665 216,367 -2,190
Oct19 190830 98.155 98.160 98.150 98.155 +0.005 102,823 454,996 +6,942
Nov19 190830 98.290 98.300 98.280 98.290 unch 79,980 325,363 +2,224
Dec19 190830 98.385 98.395 98.370 98.385 +0.005 28,177 184,784 +2,979
Jan20 190830 98.460 98.465 98.435 98.460 +0.010 57,284 246,544 +10,511
Feb20 190830 98.580 98.590 98.555 98.585 +0.015 19,820 132,479 -1,840
Total Volume and Open Interest 358,749 2,281,363 +21,324
Japanese Govt Bonds(SGX)
Sep19 190902 155.20 155.23 155.07 155.15 -0.06 689 20,095 -144
Dec19 190902 155.27 155.30 155.27 155.28 -0.07 73 484 -1
Mar20 190902 155.28 155.28 155.28 155.28 -0.07      
Total Volume and Open Interest 762 20,579 -145
Euro-Buxl(EUREX)
Sep19 190902 224.52 224.82 222.42 222.96 -1.34 70,296 237,969 -23,809
Dec19 190902 223.02 223.02 220.78 221.32 -1.34 20,090 75,659 +17,058
Mar20 190902 219.96 219.96 219.96 219.96 -1.34      
Total Volume and Open Interest 90,386 313,628 -6,751
Euro-Bund(EUREX)
Sep19 190902 179.18 179.20 178.60 178.96 -0.14 721,955 1,565,181 -119,715
Dec19 190902 176.44 176.44 175.78 176.14 -0.14 253,058 522,019 +134,218
Mar20 190902 177.80 178.00 177.73 177.93 -0.27 35 169 +34
Total Volume and Open Interest 975,048 2,087,369 +14,537
Euro-Bobl(EUREX)
Sep19 190902 136.23 136.26 136.10 136.22 -0.01 747,830 1,360,337 +42,578
Dec19 190902 136.76 136.76 136.57 136.68 -0.02 443,121 434,037 +247,024
Mar20 190902 136.52 136.52 136.52 136.52 -0.01 0 3 +0
Total Volume and Open Interest 1,190,951 1,794,377 +289,602
Euro-Schatz(EUREX)
Sep19 190902 112.59 112.60 112.57 112.58 -0.00 769,344 1,842,382 +114,082
Dec19 190902 112.67 112.69 112.66 112.68 -0.00 530,167 556,739 +336,484
Mar20 190902 112.54 112.54 112.54 112.54 -0.00 1 1 +1
Total Volume and Open Interest 1,299,512 2,399,122 +450,567
3-Mth Euribor(EUREX)
Sep19 190902 100.485 100.490 100.485 100.490 unch 50 2,222 +50
Dec19 190902 100.570 100.570 100.570 100.570 unch 0 1,826 +0
Mar20 190902 100.620 100.620 100.620 100.620 +0.005 0 762 +0
Total Volume and Open Interest 160 8,011 +0
Long Gilt(LIFFE)
Sep19 190902 135~13 135~31 135~12 135~27 +0~19 44,971 57,614 -44,346
Dec19 190902 134~09 135~01 134~08 134~28 +0~19 224,545 645,286 +21,592
Total Volume and Open Interest 269,516 702,900 -22,754
3-Mth Short Sterling(LIFFE)
Sep19 190902 99.25 99.25 99.24 99.24 unch 19,669 577,951 +1,240
Dec19 190902 99.32 99.33 99.32 99.32 +0.00 26,867 816,061 -1,134
Mar20 190902 99.40 99.43 99.40 99.42 +0.01 31,286 549,940 +2,240
Jun20 190902 99.44 99.49 99.44 99.47 +0.03 36,094 565,175 +4,514
Sep20 190902 99.47 99.52 99.47 99.50 +0.03 33,686 487,413 +2,973
Dec20 190902 99.46 99.51 99.46 99.50 +0.04 32,378 416,548 +1,408
Total Volume and Open Interest 402,892 4,491,468 +26,928
3-Mth Euribor(LIFFE)
Sep19 190902 100.485 100.495 100.480 100.490 +0.005 111,379 458,888 -10,806
Dec19 190902 100.565 100.575 100.560 100.570 +0.005 81,205 576,468 +7,795
Mar20 190902 100.610 100.625 100.605 100.620 +0.005 55,451 402,255 +1,775
Total Volume and Open Interest 711,214 4,093,993 +9,734
3-Mth Aus T-Bills(SFE)
Sep19 190902 99.00 99.02 99.00 99.01 unch 9,612 116,193 -8,484
Dec19 190902 99.14 99.15 99.13 99.14 -0.01 19,649 332,037 -445
Mar20 190902 99.27 99.28 99.25 99.26 -0.02 9,954 258,445 -11,283
Jun20 190902 99.33 99.34 99.31 99.32 -0.02 14,251 254,139 -10,191
Sep20 190902 99.37 99.38 99.35 99.36 -0.02 9,164 192,219 -748
Dec20 190902 99.35 99.36 99.32 99.34 -0.02 8,265 127,135 +2,210
Mar21 190902 99.35 99.37 99.33 99.34 -0.03 6,376 75,441 +1,346
Jun21 190902 99.34 99.36 99.32 99.33 -0.02 1,744 40,722 +472
Sep21 190902 99.33 99.34 99.31 99.31 -0.03 1,050 5,718 +871
Dec21 190902 99.29 99.29 99.27 99.27 -0.04 253 3,073 -125
Total Volume and Open Interest 80,324 1,406,955 -26,374
10-Year Aus T-Bonds(SFE)
Sep19 190902 99.10 99.11 99.07 99.08 -0.03 155,996 1,329,168 -2,668
Dec19 190902 99.11 99.11 99.08 99.09 -0.03 659 4,974 +597
Total Volume and Open Interest 156,655 1,334,142 -2,071
3-Year Aus T-Bonds(SFE)
Sep19 190902 99.32 99.33 99.30 99.31 -0.02 171,046 1,332,192 +7,028
Dec19 190902 99.37 99.38 99.36 99.36 -0.02 392 6,009 +392
Total Volume and Open Interest 171,438 1,338,201 +7,420
Gold(CMX)
Oct19 190830 1530.6 1535.7 1519.3 1523.0 -7.5 16,569 45,055 -1,795
Dec19 190830 1536.9 1541.9 1525.6 1529.4 -7.5 455,595 461,440 -9,046
Feb20 190830 1542.9 1547.8 1532.6 1535.7 -7.3 3,743 50,988 +452
Apr20 190830 1548.1 1552.8 1539.9 1541.0 -7.2 2,517 28,273 -688
Jun20 190830 1551.9 1555.8 1543.3 1545.5 -7.1 901 22,734 +234
Aug20 190830 1554.7 1560.8 1549.7 1549.7 -7.0 169 3,735 +71
Oct20 190830 1558.9 1563.7 1553.2 1553.6 -6.9 4 367 +2
Dec20 190830 1564.1 1566.9 1555.0 1557.2 -6.8 248 3,613 +40
Feb21 190830 1560.4 1560.4 1560.4 1560.4 -6.8 1 29 +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 50 801 +50
Total Volume and Open Interest 480,606 618,946 -10,749
Silver(CMX)
Sep19 190830 1819.5 1841.0 1802.0 1818.5 +1.8 22,272 6,724 -7,409
Dec19 190830 1836.5 1857.5 1816.5 1834.2 +1.9 161,555 174,367 +2,758
Mar20 190830 1846.5 1869.5 1829.5 1846.7 +1.9 3,111 27,358 +500
May20 190830 1838.0 1875.0 1838.0 1853.5 +2.4 656 5,900 -70
Jul20 190830 1843.0 1878.5 1843.0 1858.6 +2.6 1,073 6,538 +753
Sep20 190830 1865.2 1884.5 1861.5 1865.2 +2.6 47 720 +25
Dec20 190830 1865.5 1889.0 1865.5 1874.0 +2.8 348 1,233 +14
Total Volume and Open Interest 191,572 224,177 -3,146
Platinum(NYMEX)
Oct19 190830 919.0 944.2 915.8 931.7 +11.7 49,500 73,247 -2,460
Jan20 190830 929.0 949.0 922.8 936.9 +11.6 3,971 8,522 +2,097
Apr20 190830 929.5 952.8 926.0 941.5 +11.9 161 969 +61
Jul20 190830 942.0 942.6 940.4 940.4 +10.8 3 78 +0
Total Volume and Open Interest 53,662 82,829 -327
Palladium(NYMEX)
Sep19 190830 1470.20 1539.10 1470.20 1538.60 +69.50 989 400 -697
Dec19 190830 1467.00 1543.20 1466.90 1539.20 +67.70 4,089 18,676 +453
Mar20 190830 1476.10 1538.00 1475.40 1536.70 +66.80 53 636 +30
Total Volume and Open Interest 5,131 19,715 -214
Copper(CMX)
Sep19 190830 256.00 256.30 252.95 253.30 -2.65 16,954 5,366 -6,916
Dec19 190830 257.50 258.35 254.60 255.15 -2.60 70,756 183,231 +680
Mar20 190830 258.55 259.20 255.65 256.15 -2.50 6,745 38,546 +567
May20 190830 257.95 259.60 256.45 256.80 -2.40 1,758 11,905 +405
Jul20 190830 259.65 259.65 257.45 257.55 -2.35 666 3,546 -93
Total Volume and Open Interest 102,513 254,693 -5,242
E-mini DJIA Index(CBOT)
Sep19 190830 26366 26559 26299 26406 +28 187,180 86,332 +2,095
Dec19 190830 26300 26523 26272 26382 +36 852 1,345 +153
Mar20 190830 26413 26464 26278 26329 +32 18 45 -5
Jun20 190830 26290 26290 26290 26290 +32      
Total Volume and Open Interest 188,050 87,722 +2,243
S & P 500(CME)
Sep19 190830 2922.40 2946.00 2914.00 2924.80 -1.90 810 34,988 +684
Dec19 190830 2925.60 2925.60 2925.60 2925.60 -1.90 8 164 -1
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 818 35,152 +683
S & P 500 E-Mini(CME)
Sep19 190830 2923.25 2946.50 2913.25 2924.75 -2.00 1,489,670 2,498,391 -6,113
Dec19 190830 2925.00 2947.00 2913.50 2925.50 -2.00 19,026 104,319 +12,489
Mar20 190830 2923.50 2948.00 2916.00 2926.75 -1.75 125 8,595 +48
Jun20 190830 2927.50 2941.25 2927.25 2927.50 -0.75 1 1,910 +1
Total Volume and Open Interest 1,508,822 2,613,221 +6,425
NASDAQ 100 E-Mini(CME)
Sep19 190830 7704.25 7770.50 7646.00 7690.75 -21.25 447,668 193,338 -5,000
Dec19 190830 7713.00 7786.25 7664.25 7707.50 -21.50 1,504 3,887 +98
Mar20 190830 7800.00 7800.00 7690.25 7728.75 -22.25 38 69 +6
Total Volume and Open Interest 449,210 197,306 -4,896
S&P Midcap 400(CME) e-Mini
Sep19 190830 1876.10 1890.50 1870.90 1881.40 +3.90 10,767 69,274 -336
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 10,767 69,392 -336
Volatility Index(CBOE)
Sep19 190830 18.60 19.16 18.01 18.83 +0.35 82,714 146,031 -12,952
Oct19 190830 19.10 19.43 18.72 19.18 +0.15 57,950 84,546 +2,723
Nov19 190830 18.93 19.28 18.65 19.13 +0.20 17,478 37,908 +267
Dec19 190830 18.53 18.82 18.30 18.68 +0.15 8,773 41,044 +215
Total Volume and Open Interest 178,237 351,106 -8,588
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 -3.30 121,117 460,549 -752
Dec19 190830 1499.60 1509.60 1488.00 1495.60 -3.30 119 1,680 +58
Mar20 190830 1496.60 1496.60 1496.60 1496.60 -3.30 0 2 +0
Total Volume and Open Interest 121,236 462,231 -694
Nikkei 225(CME)
Sep19 190830 20675 20790 20620 20665 -40 6,234 26,947 -171
Dec19 190830 20550 20645 20490 20525 -45 158 4,095 +141
Total Volume and Open Interest 6,392 31,042 -30
Nikkei 225(SGX)
Sep19 190902 20690 20790 20550 20590 -80 82,389 156,209 -1,502
Dec19 190902 20575 20575 20430 20430 -80 93 5,514 +51
Mar20 190902 20380 20380 20380 20380 -80 0 401 +0
Total Volume and Open Interest 82,650 186,915 -1,367
Nikkei 225 Mini(JPX)
Sep19 190902 20720 20790 20580 20590 -100 791,829 578,641 +8,140
Dec19 190902 20535 20615 20405 20420 -100 53,662 31,760 +1,574
Mar20 190902 20475 20530 20330 20380 -60 1,074 2,907 -195
Total Volume and Open Interest 856,981 649,330 +9,733
Nikkei 225(JPX)
Sep19 190902 20720 20790 20580 20590 -100 57,039 266,160 +1,094
Dec19 190902 20540 20610 20410 20420 -100 1,933 53,889 +5,147
Mar20 190902 20460 20530 20350 20380 -60 19 13,392 -15
Total Volume and Open Interest 59,013 409,904 +6,429
Nikkei 225(CME) Yen
Sep19 190830 20675 20790 20620 20655 -50 35,028 53,306 +255
Dec19 190830 20605 20605 20450 20475 -55 137 4,213 +132
Mar20 190830 20535 20535 20535 20535 -80      
Total Volume and Open Interest 35,165 57,519 +387
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 190902 5476.0 5500.5 5460.5 5490.5 +12.5 75,429 301,775 +3,962
Oct19 190902 5487.5 5487.5 5481.5 5481.5 +12.5 20 143 +4
Nov19 190902 5475.5 5475.5 5475.5 5475.5 +12.5      
Dec19 190902 5457.0 5466.5 5457.0 5466.5 +12.5 6 54,724 +5
Mar20 190902 5449.0 5449.0 5449.0 5449.0 +12.5      
Total Volume and Open Interest 75,455 371,150 +3,971
Hang Seng Index(HKFE)
Sep19 190902 25629 25709 25391 25505 -105 221,207 114,931 +8,535
Oct19 190902 25653 25681 25400 25504 -101 50 29  
Total Volume and Open Interest 221,615 128,918  
DAX(EUREX)
Sep19 190902 11904.5 11992.0 11896.0 11951.0 +38.5 104,153 114,435 -5,308
Dec19 190902 11897.5 11970.0 11897.5 11931.0 +38.5 329 2,879 +62
Mar20 190902 11950.0 11950.0 11916.5 11916.5 +39.0 39 116 -2
Total Volume and Open Interest 104,521 117,430 -5,248
Mini-DAX(EUREX)
Sep19 190902 11911.0 11992.0 11896.0 11951.0 +38.5 41,461 24,349 -693
Dec19 190902 11899.0 11955.0 11895.0 11931.0 +38.5 168 416 +36
Mar20 190902 11915.0 11916.5 11915.0 11916.5 +39.0 25 30 +12
Total Volume and Open Interest 41,654 24,795 -645
DJ EuroSTOXX 50(EUREX)
Sep19 190902 3423 3442 3412 3430 +11 1,072,453 3,925,945 +50,823
Dec19 190902 3407 3425 3397 3413 +11 4,439 325,141 +3,023
Mar20 190902 3397 3397 3382 3397 +11 5 46,769 -2
Total Volume and Open Interest 1,077,397 4,331,853 +54,344
Swiss Market Index(EUREX)
Sep19 190902 9896 9944 9861 9914 +35 40,443 195,398 +607
Dec19 190902 9876 9913 9842 9887 +35 60 1,495 +41
Mar20 190902 9770 9774 9739 9774 +34 1 109 +0
Total Volume and Open Interest 40,504 197,002 +648
FT-SE 100(EURONEXT)
Sep19 190902 7201.00 7310.00 7197.50 7281.50 +101.00 101,239 798,749 +1,122
Dec19 190902 7163.00 7263.00 7163.00 7241.50 +101.00 275 8,612 +165
Mar20 190902 7173.00 7173.00 7173.00 7173.00 +101.00 0 6 +0
Total Volume and Open Interest 101,514 807,367 +1,287
SPI 200(SFE)
Sep19 190902 6576.0 6595.0 6532.0 6552.0 -19.0 58,105 404,344 +4,615
Dec19 190902 6561.0 6571.0 6528.0 6531.0 -19.0 2,101 14,266 +1,980
Mar20 190902 6461.0 6461.0 6461.0 6461.0 -19.0 0 811 +0
Total Volume and Open Interest 60,414 420,018 +6,803
FTSE MIB(ISE)
Sep19 190902 21365.00 21565.00 21360.00 21441.00 +121.00 22,300 117,736 +888
Dec19 190902 21320.00 21410.00 21240.00 21304.00 +121.00 86 1,156 +27
Mar20 190902 21192.00 21192.00 21192.00 21192.00 +121.00 0 31 +0
Total Volume and Open Interest 22,386 118,931 +915
KOSPI 200(KFE)
Sep19 190902 256.20 259.75 256.20 259.35 +0.20 216,800 358,112 +3,786
Dec19 190902 256.20 259.75 256.20 259.25 +0.25 2,783 63,786 +517
Mar20 190902 254.60 256.15 253.85 256.10 +0.30 13 6,679 +0
Total Volume and Open Interest 219,600 464,682 +4,701
GSCI(CME)
Sep19 190830 395.80 398.00 395.40 396.60 -6.70 42 13,085 +35
Oct19 190830 396.60 397.60 395.25 396.50 -6.75 0 64 +0
Nov19 190830 394.20 394.20 394.20 394.20 -6.75      
Total Volume and Open Interest 42 13,149 +35
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!!!