Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 03, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190903 855.50 856.50 848.75 856.50 -0.50 6,659 2,311 -3,566
Nov19 190903 866.25 869.25 859.25 868.50 -0.50 86,214 362,352 -309
Jan20 190903 879.00 882.75 873.50 882.25 +0.25 16,968 98,295 +899
Mar20 190903 891.00 895.50 886.25 895.00 +0.75 13,314 84,577 +1,024
May20 190903 902.50 906.25 897.00 905.75 +1.25 4,932 34,903 +1,482
Jul20 190903 912.50 916.50 907.25 915.50 +1.25 3,168 32,979 +255
Aug20 190903 917.50 921.25 912.25 920.25 +1.25 103 3,075 +52
Sep20 190903 921.50 924.75 915.75 923.75 +1.00 89 1,617 +20
Nov20 190903 928.75 933.75 924.25 932.75 +1.50 1,444 17,393 +310
Jan21 190903 939.25 943.00 934.50 942.25 +1.75 4 285 +3
Mar21 190903 945.50 948.00 940.75 947.75 +2.25 3 258 +0
May21 190903 955.50 955.50 948.50 955.50 +2.00 5 51 +1
Jul21 190903 964.25 964.25 958.00 964.25 +2.00 6 59 +4
Aug21 190903 963.00 963.00 963.00 963.00 +2.00 0 24 +0
Total Volume and Open Interest 132,912 638,414 +174
Soybean Meal(CBOT)
Sep19 190903 289.10 290.80 287.90 288.00 -1.30 6,050 3,035 -1,248
Oct19 190903 292.50 293.20 290.10 290.40 -1.30 17,137 64,179 +48
Dec19 190903 295.50 296.90 293.70 294.10 -1.20 50,195 204,653 -2,454
Jan20 190903 297.10 298.30 295.30 295.70 -1.00 9,949 45,794 +496
Mar20 190903 300.00 301.20 298.40 298.70 -1.00 8,632 55,222 +777
May20 190903 303.50 304.70 302.00 302.50 -0.60 4,561 26,086 +518
Jul20 190903 307.00 308.80 306.30 306.70 -0.80 2,456 20,610 +341
Aug20 190903 308.60 310.70 308.30 308.80 -0.50 560 5,802 +105
Sep20 190903 310.40 312.40 310.00 310.50 -0.50 406 4,253 +70
Oct20 190903 311.60 313.40 311.10 311.70 -0.50 220 3,598 +141
Total Volume and Open Interest 100,703 440,422 -1,053
Soybean Oil(CBOT)
Sep19 190903 28.51 28.90 28.28 28.87 +0.23 2,385 2,785 -919
Oct19 190903 28.51 28.98 28.27 28.94 +0.30 21,651 50,629 +488
Dec19 190903 28.71 29.13 28.41 29.09 +0.28 61,767 226,903 +668
Jan20 190903 28.82 29.32 28.60 29.29 +0.29 12,497 68,313 +2,223
Mar20 190903 29.14 29.60 28.87 29.57 +0.30 6,327 68,077 +514
May20 190903 29.46 29.89 29.17 29.87 +0.30 1,856 25,349 +112
Jul20 190903 29.73 30.20 29.47 30.17 +0.29 2,761 19,250 +170
Aug20 190903 29.70 30.29 29.62 30.29 +0.28 84 2,969 +26
Sep20 190903 29.94 30.40 29.74 30.40 +0.28 29 3,098 +2
Oct20 190903 30.02 30.49 29.83 30.47 +0.27 20 2,084 +11
Total Volume and Open Interest 109,844 477,254 +3,246
Canola(WCE)
Nov19 190903 448.0 448.6 445.1 447.5 -0.5 8,435 116,750 +152
Jan20 190903 456.5 456.6 452.9 455.6 -0.5 2,120 36,043 +328
Mar20 190903 462.2 463.3 459.7 462.6 -0.6 202 6,936 -8
May20 190903 468.0 469.8 466.3 469.1 -0.4 102 2,669 +25
Jul20 190903 475.0 476.5 473.6 475.6 unch 86 2,735 +24
Total Volume and Open Interest 10,978 167,082 +552
Corn(CBOT)
Sep19 190903 358.75 359.00 349.00 349.75 -8.25 11,240 5,432 -4,263
Dec19 190903 369.50 370.00 360.50 361.00 -8.75 162,934 904,354 -2,915
Mar20 190903 382.25 382.75 373.75 374.25 -8.00 43,552 279,247 +4,496
May20 190903 390.00 390.25 382.00 382.50 -7.50 13,429 93,120 +1,828
Jul20 190903 396.75 397.00 389.00 389.50 -7.50 11,842 128,837 +1,052
Sep20 190903 399.25 399.25 393.00 393.50 -5.75 3,497 39,856 +433
Dec20 190903 404.00 404.00 399.00 399.50 -4.75 7,484 98,063 +277
Mar21 190903 413.50 413.50 409.75 410.50 -4.25 244 4,490 +7
May21 190903 416.00 416.50 415.75 416.50 -3.75 2 690 +2
Jul21 190903 421.75 422.50 419.75 420.75 -4.00 0 2,024 +0
Total Volume and Open Interest 254,350 1,561,829 +968
Wheat(CBOT)
Sep19 190903 451.50 451.50 443.50 447.25 -4.00 4,867 1,126 -2,815
Dec19 190903 463.00 463.00 450.50 453.50 -9.00 89,670 204,836 +450
Mar20 190903 470.00 470.50 457.75 459.75 -10.25 30,866 76,810 -183
May20 190903 474.25 476.50 463.50 465.00 -10.00 15,379 18,961 -437
Jul20 190903 478.50 481.00 468.00 469.50 -10.00 12,631 31,936 -225
Sep20 190903 487.75 489.75 476.75 478.25 -10.25 2,022 5,890 +128
Total Volume and Open Interest 157,857 349,260 -2,760
Wheat(KCBT)
Sep19 190903 382.00 382.00 361.75 362.00 -16.25 3,297 1,226 -1,124
Dec19 190903 398.25 400.00 381.00 382.25 -15.00 42,093 185,837 -1,560
Mar20 190903 413.50 415.75 397.50 398.50 -15.00 21,295 56,715 +2,119
May20 190903 426.00 426.75 408.75 409.50 -14.50 8,370 14,916 -225
Jul20 190903 434.25 436.75 419.00 419.50 -13.75 3,158 13,712 +320
Sep20 190903 448.00 449.50 432.50 433.00 -13.50 1,106 4,055 +196
Dec20 190903 463.00 468.00 451.25 452.00 -12.50 551 4,654 +357
Total Volume and Open Interest 79,870 281,391 +83
Wheat(MGE)
Sep19 190903 473.00 473.00 466.50 466.50 -10.00 577 665 -174
Dec19 190903 496.00 498.75 486.50 487.00 -9.75 5,795 37,792 -44
Mar20 190903 509.75 511.50 500.25 500.75 -9.75 2,611 12,213 +63
May20 190903 520.50 520.75 511.50 511.50 -9.25 695 4,664 +148
Jul20 190903 530.50 530.75 521.75 521.75 -9.00 396 3,953 +148
Sep20 190903 540.00 540.25 531.50 531.50 -9.50 163 2,927 +64
Total Volume and Open Interest 10,302 63,770 +241
Oats(CBOT)
Sep19 190903 258.50 258.50 258.50 258.50 -3.75 6 4 -2
Dec19 190903 269.25 270.00 265.00 265.25 -3.75 252 4,107 -5
Mar20 190903 272.75 273.25 269.50 269.50 -4.25 12 363 +1
May20 190903 269.00 269.00 269.00 269.00 -4.50 4 17 +1
Total Volume and Open Interest 278 4,494 -5
Rough Rice(CBOT)
Sep19 190903 11.69 11.69 11.69 11.69 +0.02 96 170 -329
Nov19 190903 11.95 12.00 11.91 11.98 +0.02 934 7,517 -102
Jan20 190903 12.14 12.18 12.11 12.15 +0.00 30 155 +14
Mar20 190903 12.22 12.25 12.22 12.25 +0.01 16 49 +11
Total Volume and Open Interest 1,076 7,897 -406
Live Cattle(CME)
Oct19 190903 98.980 99.900 98.480 99.285 +0.355 22,571 142,589 -617
Dec19 190903 103.830 104.900 103.450 104.330 +0.650 16,482 86,873 -262
Feb20 190903 109.250 110.035 108.650 109.200 +0.165 9,109 57,930 +830
Apr20 190903 111.580 111.930 110.830 111.180 unch 5,343 31,941 +85
Jun20 190903 104.635 105.180 104.180 104.450 +0.050 2,077 15,103 +464
Aug20 190903 102.680 103.330 102.500 102.650 +0.170 400 4,747 -22
Total Volume and Open Interest 56,230 340,295 +10
Feeder Cattle(CME)
Sep19 190903 133.130 134.900 132.550 134.150 +1.750 1,694 5,304 -48
Oct19 190903 131.535 133.150 130.700 132.100 +1.300 6,381 19,675 +432
Nov19 190903 130.550 132.800 130.250 131.035 +0.710 3,398 9,532 +145
Jan20 190903 128.500 130.850 128.300 128.900 +0.400 1,525 6,933 +2
Mar20 190903 128.050 130.200 127.930 128.400 +0.350 755 3,912 +31
Apr20 190903 129.380 131.185 128.950 129.435 +0.500 269 990 +17
May20 190903 129.900 131.735 129.600 130.130 +0.555 76 314 +28
Total Volume and Open Interest 14,098 46,660 +607
Lean Hogs(CME)
Oct19 190903 64.000 66.535 64.000 66.535 +3.000 19,235 94,154 -1,671
Dec19 190903 63.785 66.385 63.550 65.830 +2.450 11,932 66,088 +1,218
Feb20 190903 72.430 74.330 71.850 73.300 +1.870 5,759 48,566 -105
Apr20 190903 77.680 79.050 77.450 78.350 +1.270 2,702 32,010 -265
May20 190903 84.000 84.885 83.750 84.100 +0.900 29 663 +6
Jun20 190903 87.980 88.900 87.750 88.700 +0.915 2,416 15,959 +399
Jul20 190903 87.350 88.800 87.350 88.535 +1.185 405 4,683 +80
Aug20 190903 86.000 87.385 86.000 87.250 +1.150 233 2,458 +53
Total Volume and Open Interest 42,912 268,357 -220
Class III Milk(CME)
Aug19 190903 17.61 17.62 17.61 17.61 unch 42 2,959 +11
Sep19 190903 17.66 17.75 17.64 17.72 +0.10 286 3,488 +44
Oct19 190903 17.58 17.73 17.58 17.64 -0.02 168 3,089 -7
Nov19 190903 17.42 17.50 17.37 17.39 -0.01 113 2,622 +17
Dec19 190903 17.24 17.24 16.95 16.98 +0.02 87 2,263 -23
Jan20 190903 16.52 16.56 16.48 16.50 +0.02 24 1,096 +3
Feb20 190903 16.34 16.35 16.33 16.33 +0.03 18 921 -3
Mar20 190903 16.42 16.42 16.40 16.40 +0.05 21 871 -1
Apr20 190903 16.48 16.48 16.48 16.48 +0.04 17 634 -2
May20 190903 16.57 16.61 16.57 16.59 +0.05 18 666 +2
Jun20 190903 16.73 16.78 16.73 16.78 +0.06 13 706 +1
Jul20 190903 16.97 16.97 16.94 16.94 +0.02 6 364 +6
Aug20 190903 17.09 17.09 17.08 17.08 +0.04 22 273 +22
Total Volume and Open Interest 848 20,849 +77
Cocoa(ICE)
Sep19 190903 2184 2184 2184 2184 +23 2 3 +0
Dec19 190903 2210 2247 2187 2245 +23 17,789 108,755 -355
Mar20 190903 2220 2255 2197 2254 +24 6,321 67,139 +50
May20 190903 2223 2260 2205 2259 +21 4,432 37,851 +1,242
Jul20 190903 2225 2261 2205 2259 +21 1,410 16,293 +276
Sep20 190903 2220 2257 2206 2255 +22 508 11,502 +13
Dec20 190903 2201 2238 2190 2238 +22 855 21,959 +357
Total Volume and Open Interest 31,727 274,090 +1,519
Coffee "C"(ICE)
Sep19 190903 92.35 92.35 92.35 92.35 -1.25 8 122 +0
Dec19 190903 96.00 96.60 94.20 95.55 -1.30 20,405 134,061 +1,422
Mar20 190903 99.70 99.95 97.65 99.00 -1.30 9,010 56,679 +874
May20 190903 101.95 102.15 99.90 101.30 -1.25 4,092 30,075 +697
Jul20 190903 104.20 104.20 102.00 103.35 -1.35 3,112 17,339 +768
Sep20 190903 105.80 106.20 104.00 105.35 -1.30 948 9,547 +58
Total Volume and Open Interest 38,679 267,816 +3,814
Orange Juice(ICE)
Sep19 190903 97.05 97.80 94.50 97.80 -2.70 447 90 -364
Nov19 190903 103.90 103.90 97.10 100.20 -3.55 2,054 14,279 -10
Jan20 190903 106.15 106.15 99.75 102.55 -3.40 220 1,665 +107
Mar20 190903 109.15 109.15 102.45 105.55 -3.00 33 702 +6
May20 190903 105.20 108.35 105.20 108.35 -3.10 26 474 -1
Jul20 190903 107.90 111.20 107.90 111.20 -2.95 4 297 +3
Total Volume and Open Interest 2,784 17,811 -259
Sugar #11(ICE)
Oct19 190903 11.20 11.40 11.08 11.19 +0.05 58,742 512,235 -2,371
Mar20 190903 12.34 12.41 12.12 12.17 -0.06 40,260 310,266 +1,129
May20 190903 12.43 12.54 12.25 12.29 -0.09 17,830 100,491 +1,256
Jul20 190903 12.58 12.68 12.39 12.43 -0.09 9,264 69,549 +3,601
Oct20 190903 12.80 12.90 12.61 12.65 -0.10 2,609 48,876 +30
Mar21 190903 13.36 13.42 13.15 13.19 -0.10 992 29,177 +128
May21 190903 13.41 13.41 13.17 13.21 -0.10 152 4,745 +1
Jul21 190903 13.41 13.41 13.17 13.20 -0.10 58 4,241 +19
Total Volume and Open Interest 129,939 1,082,628 +3,807
London Cocoa(LCE)
Sep19 190903 1660 1680 1652 1674 +22 1,280 27,371 -7,333
Dec19 190903 1717 1750 1717 1747 +31 11,425 78,202 -356
Mar20 190903 1720 1741 1713 1738 +22 8,063 62,183 +697
May20 190903 1720 1739 1713 1736 +18 1,611 35,755 +464
Jul20 190903 1726 1740 1717 1737 +16 720 29,060 +139
Sep20 190903 1718 1732 1714 1730 +15 130 28,882 +0
Dec20 190903 1711 1712 1701 1708 +12 118 25,012 -1
Total Volume and Open Interest 23,614 300,441 -6,421
London Sugar(LCE)
Oct19 190903 304.80 310.00 302.90 304.40 -0.50 7,659 36,761 -1,883
Dec19 190903 313.40 317.10 311.60 313.20 -0.20 5,727 39,606 +753
Mar20 190903 321.90 325.50 319.40 320.60 -1.20 1,866 24,023 +673
May20 190903 329.80 332.50 327.20 328.20 -1.50 490 7,213 +265
Aug20 190903 339.40 341.20 335.90 336.80 -1.60 76 3,534 +61
Total Volume and Open Interest 15,839 113,236 -126
Cotton(ICE)
Oct19 190903 59.21 59.21 58.00 58.31 -0.74 15 227 +7
Dec19 190903 58.65 58.73 57.55 57.86 -0.97 10,578 140,677 -705
Mar20 190903 59.35 59.45 58.39 58.56 -0.88 5,204 46,986 -646
May20 190903 60.96 60.96 59.30 59.39 -0.89 820 8,928 +151
Jul20 190903 61.13 61.23 60.08 60.15 -0.98 430 8,142 +51
Oct20 190903 60.71 60.71 60.71 60.71 -1.02      
Total Volume and Open Interest 17,280 222,128 -1,022
Lumber(CME)
Sep19 190903 375.0 375.0 368.0 370.3 -4.2 284 604 -426
Nov19 190903 368.8 372.4 366.9 368.9 -2.1 397 1,508 +120
Jan20 190903 377.6 378.6 373.5 376.0 -1.0 38 145 +7
Mar20 190903 384.0 384.0 384.0 384.0 -1.0 2 4 +1
May20 190903 393.0 393.0 393.0 393.0 -1.0 0 1 +0
Jul20 190903 391.5 391.5 391.5 391.5 -1.0      
Sep20 190903 390.0 390.0 390.0 390.0 -1.0      
Total Volume and Open Interest 721 2,262 -298
Crude Oil(NYM)
Oct19 190903 55.00 55.24 52.84 53.94 -1.16 708,268 370,192 -3,210
Nov19 190903 54.76 55.01 52.71 53.76 -1.13 126,353 210,165 -2,433
Dec19 190903 54.38 54.67 52.46 53.48 -1.08 108,657 281,524 +3,663
Jan20 190903 53.89 54.23 52.15 53.13 -1.03 34,155 148,160 -58
Feb20 190903 53.46 53.87 51.86 52.82 -0.96 16,851 76,034 +2,974
Mar20 190903 53.28 53.45 51.57 52.52 -0.91 22,680 104,372 +3,948
Apr20 190903 53.05 53.11 51.37 52.24 -0.86 8,001 41,003 +226
May20 190903 52.77 52.77 51.08 51.98 -0.81 10,208 45,317 +1,124
Jun20 190903 51.92 52.54 50.82 51.74 -0.76 32,564 169,829 +1,101
Jul20 190903 51.93 51.93 50.65 51.49 -0.74 5,311 41,725 +1,253
Aug20 190903 51.69 51.70 50.47 51.31 -0.68 3,221 27,475 +287
Sep20 190903 51.62 51.62 50.29 51.12 -0.66 3,905 51,760 -272
Oct20 190903 50.34 51.45 50.34 50.97 -0.62 1,676 35,149 +155
Nov20 190903 50.84 50.84 50.49 50.84 -0.58 2,178 24,397 +634
Dec20 190903 50.79 51.30 49.88 50.73 -0.54 31,921 167,938 -272
Jan21 190903 50.59 50.59 50.31 50.59 -0.50 644 23,806 +96
Total Volume and Open Interest 1,143,095 2,062,097 +10,682
e-miNY Crude Oil(NYM)
Oct19 190903 55.000 55.250 52.850 53.950 -1.150 20,420 2,027 -60
Nov19 190903 54.700 55.000 52.725 53.750 -1.150 551 672 +1
Dec19 190903 54.075 54.675 52.475 53.475 -1.075 151 470 +32
Jan20 190903 54.300 54.300 52.400 53.125 -1.025 12 115 +0
Feb20 190903 54.000 54.000 51.825 52.825 -0.950 8 106 -2
Mar20 190903 52.525 52.525 51.900 52.525 -0.900 7 101 +1
Apr20 190903 52.000 52.250 51.600 52.250 -0.850 1 144 +0
May20 190903 51.975 51.975 51.975 51.975 -0.825 0 137 +0
Jun20 190903 51.925 51.925 51.175 51.750 -0.750 6 11 -1
Jul20 190903 51.500 51.500 51.500 51.500 -0.725 0 5 +0
Total Volume and Open Interest 21,156 3,898 -29
NY Harbor ULSD(NYM)
Oct19 190903 183.02 184.02 177.70 180.33 -3.40 58,783 116,663 -1,962
Nov19 190903 182.42 184.22 178.06 180.59 -3.37 27,699 59,861 +2,933
Dec19 190903 182.40 184.27 178.25 180.76 -3.27 20,081 63,228 -544
Jan20 190903 182.24 184.25 178.23 180.76 -3.22 11,213 47,244 +234
Feb20 190903 182.23 183.50 177.69 180.16 -3.09 4,467 20,930 +92
Mar20 190903 180.18 182.17 176.37 179.02 -2.91 3,983 26,077 +15
Apr20 190903 178.61 180.38 175.00 177.57 -2.77 1,533 10,889 +200
May20 190903 177.81 177.85 174.28 176.68 -2.67 938 6,015 +170
Jun20 190903 178.16 178.96 173.50 176.09 -2.61 2,420 23,117 -55
Jul20 190903 176.50 176.60 174.15 176.28 -2.51 302 4,090 +41
Aug20 190903 177.10 177.10 174.39 176.56 -2.44 149 2,996 +81
Sep20 190903 177.20 177.20 174.61 176.88 -2.37 120 2,748 -15
Oct20 190903 177.49 177.49 177.18 177.18 -2.27 64 2,590 +4
Nov20 190903 176.60 178.21 176.59 177.43 -2.23 51 1,434 -5
Total Volume and Open Interest 132,428 408,946 -4,385
RBOB Gasoline(NYM)
Oct19 190903 152.85 153.08 144.75 147.05 -5.92 81,713 144,157 -2,708
Nov19 190903 150.02 150.49 143.10 145.32 -4.96 49,475 77,383 -293
Dec19 190903 147.82 148.39 141.61 143.77 -4.35 27,964 57,939 -1,097
Jan20 190903 145.73 147.53 141.05 143.17 -4.03 9,216 36,672 -83
Feb20 190903 145.62 147.76 141.48 143.59 -3.89 3,227 13,097 +576
Mar20 190903 147.14 149.22 143.11 145.12 -3.83 2,576 18,782 +463
Apr20 190903 165.79 165.79 160.80 162.92 -3.53 1,132 7,609 -30
May20 190903 165.78 165.78 161.60 163.71 -3.35 469 3,821 +115
Jun20 190903 166.13 166.43 161.05 163.16 -3.19 860 10,779 +221
Jul20 190903 163.09 163.09 159.61 161.70 -3.06 47 1,896 +4
Total Volume and Open Interest 176,852 383,358 -7,610
e-miNY RBOB Gasoline(NYM)
Oct19 190903 147.10 147.10 147.05 147.05 -5.92 0 1 +0
Nov19 190903 145.32 145.32 145.32 145.32 -4.96      
Dec19 190903 143.77 143.77 143.77 143.77 -4.35      
Jan20 190903 143.17 143.17 143.17 143.17 -4.03      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190903 2.288 2.365 2.269 2.358 +0.073 124,710 424,788 -9,954
Nov19 190903 2.337 2.403 2.311 2.397 +0.073 71,693 202,736 +3,027
Dec19 190903 2.489 2.555 2.472 2.550 +0.065 36,576 146,884 +320
Jan20 190903 2.592 2.654 2.577 2.651 +0.063 29,227 129,805 +1,614
Feb20 190903 2.562 2.620 2.548 2.618 +0.062 12,570 54,537 +1,361
Mar20 190903 2.478 2.530 2.463 2.529 +0.056 21,164 91,519 +490
Apr20 190903 2.275 2.315 2.271 2.315 +0.038 17,800 59,222 +1,576
May20 190903 2.274 2.297 2.257 2.297 +0.036 5,431 35,055 +839
Jun20 190903 2.311 2.332 2.295 2.332 +0.035 1,552 12,847 -68
Jul20 190903 2.350 2.370 2.335 2.370 +0.034 1,528 16,481 +206
Aug20 190903 2.362 2.400 2.343 2.377 +0.032 1,560 17,450 +72
Sep20 190903 2.349 2.360 2.326 2.360 +0.031 1,769 14,075 -41
Oct20 190903 2.359 2.386 2.346 2.386 +0.032 3,064 31,483 +415
Nov20 190903 2.436 2.446 2.420 2.446 +0.028 860 13,040 +180
Dec20 190903 2.600 2.608 2.584 2.608 +0.024 667 12,353 +162
Jan21 190903 2.701 2.724 2.701 2.724 +0.023 455 9,575 +123
Total Volume and Open Interest 332,185 1,315,931 +466
Brent Crude Oil(ICE)
Nov19 190903 58.54 58.87 57.23 58.26 -0.40 121,642 491,984 -295
Dec19 190903 57.75 58.08 56.48 57.47 -0.39 63,855 382,245 +4,269
Jan20 190903 57.17 57.53 55.98 56.94 -0.37 19,778 183,041 -1,418
Feb20 190903 56.76 57.21 55.72 56.64 -0.36 10,565 113,455 +1,173
Mar20 190903 56.59 57.01 55.55 56.45 -0.35 10,067 130,899 +3,074
Apr20 190903 56.48 56.86 55.44 56.32 -0.33 3,687 54,387 +117
May20 190903 56.68 56.69 55.36 56.21 -0.32 2,914 54,325 -115
Jun20 190903 56.26 56.62 55.27 56.09 -0.32 14,290 177,299 -262
Jul20 190903 56.39 56.51 55.20 55.99 -0.31 2,918 71,300 +95
Aug20 190903 55.92 55.92 55.92 55.92 -0.28 1,685 45,029 +684
Sep20 190903 55.84 55.84 55.84 55.84 -0.26 1,858 51,167 -229
Oct20 190903 55.77 55.77 55.74 55.74 -0.26 1,121 27,553 -370
Nov20 190903 55.65 55.65 55.65 55.65 -0.25 1,824 23,818 +761
Dec20 190903 55.65 55.94 54.85 55.55 -0.24 14,261 193,436 -179
Total Volume and Open Interest 277,680 2,327,965 +8,585
Gas Oil(ICE)
Sep19 190903 558.00 559.50 547.00 551.00 -4.50 31,101 88,152 -7,254
Oct19 190903 559.25 561.00 548.25 552.25 -4.50 48,181 214,705 +3,835
Nov19 190903 556.75 558.50 546.25 550.00 -4.50 24,809 147,153 -144
Dec19 190903 553.00 554.75 542.50 546.25 -4.50 26,981 164,166 +2,655
Jan20 190903 550.00 551.50 540.00 543.75 -4.25 7,160 80,697 +2,120
Feb20 190903 547.25 549.00 537.75 541.50 -4.00 1,787 47,824 +124
Mar20 190903 545.00 546.75 535.75 539.25 -4.00 1,797 41,825 -146
Apr20 190903 541.75 543.75 533.75 537.50 -3.75 1,091 24,648 -438
May20 190903 541.50 541.50 532.25 535.75 -3.75 1,218 26,523 +9
Jun20 190903 540.00 540.00 530.75 534.25 -3.50 2,333 65,648 +587
Total Volume and Open Interest 150,717 1,068,686 +1,555
Ethanol(CBOT)
Sep19 190903 1.324 1.324 1.324 1.324 -0.016 0 24 +0
Oct19 190903 1.375 1.375 1.307 1.319 -0.038 25 432 -9
Nov19 190903 1.385 1.385 1.321 1.321 -0.036 3 80 +0
Dec19 190903 1.340 1.340 1.340 1.340 -0.036 0 20 +0
Jan20 190903 1.340 1.340 1.340 1.340 -0.036      
Feb20 190903 1.340 1.340 1.340 1.340 -0.036      
Mar20 190903 1.340 1.340 1.340 1.340 -0.036      
Apr20 190903 1.384 1.384 1.384 1.384 -0.036      
Total Volume and Open Interest 28 556 -9
WTI Crude Oil(ICE)
Oct19 190903 54.66 55.03 52.85 53.94 -0.90 6,078 84,735 -296
Nov19 190903 54.37 54.75 52.72 53.76 -0.83 7,602 68,434 +70
Dec19 190903 54.08 54.39 52.48 53.48 -0.76 7,972 123,962 -582
Jan20 190903 53.61 53.98 52.18 53.13 -0.69 3,734 40,259 +691
Feb20 190903 53.28 53.28 51.88 52.82 -0.61 1,288 17,919 +28
Mar20 190903 52.93 52.93 51.59 52.52 -0.56 853 26,901 +36
Apr20 190903 52.06 52.27 51.38 52.24 -0.51 134 9,971 +1
May20 190903 51.57 52.00 51.12 51.98 -0.46 57 8,592 +17
Jun20 190903 51.92 51.92 50.85 51.74 -0.41 1,400 64,324 +72
Jul20 190903 51.49 51.49 51.49 51.49 -0.39 18 7,716 -4
Aug20 190903 51.31 51.31 51.31 51.31 -0.34 6 6,933 +0
Sep20 190903 51.12 51.12 51.12 51.12 -0.33 75 11,425 -37
Oct20 190903 50.97 50.97 50.97 50.97 -0.30 6 6,045 +2
Nov20 190903 50.84 50.84 50.84 50.84 -0.28 6 5,140 +0
Dec20 190903 50.65 50.75 49.90 50.73 -0.27 1,575 74,055 +38
Jan21 190903 50.59 50.59 50.59 50.59 -0.25 0 2,949 +0
Total Volume and Open Interest 31,172 647,570 +101
US Dollar Index(ICE)
Sep19 190903 99.010 99.330 98.865 98.950 +0.090 8,328 59,582 +1,025
Dec19 190903 98.635 98.900 98.435 98.520 +0.102 1,034 2,687 +602
Mar20 190903 98.380 98.380 98.085 98.085 +0.103 0 238 +0
Total Volume and Open Interest 9,362 62,704 +1,627
Australian Dollar(CME)
Sep19 190903 67.26 67.67 66.90 67.64 +0.33 73,150 164,343 -1,048
Dec19 190903 67.44 67.83 67.08 67.80 +0.33 1,171 2,925 +162
Mar20 190903 67.55 67.94 67.29 67.93 +0.31 2 82 +1
Total Volume and Open Interest 74,344 167,709 -879
British Pound(CME)
Sep19 190903 121.52 121.82 119.65 120.90 -0.71 104,922 259,597 -537
Dec19 190903 122.15 122.23 120.08 121.32 -0.71 984 4,879 -45
Mar20 190903 122.39 122.52 120.57 121.72 -0.72 0 406 +0
Total Volume and Open Interest 106,321 266,660 -707
Canadian Dollar(CME)
Sep19 190903 75.05 75.14 74.74 75.06 -0.03 91,773 151,803 +1,019
Dec19 190903 75.17 75.21 74.83 75.14 -0.03 1,061 8,661 +458
Mar20 190903 75.23 75.24 74.90 75.20 -0.03 65 1,563 -8
Jun20 190903 75.20 75.20 75.16 75.20 -0.04 0 315 +0
Total Volume and Open Interest 93,121 163,487 +1,488
Japanese Yen(CME)
Sep19 190903 94.48 94.66 94.07 94.40 +0.19 101,297 147,126 -1,005
Dec19 190903 95.01 95.24 94.66 94.98 +0.19 1,419 2,350 +413
Mar20 190903 95.60 95.79 95.36 95.60 +0.18 0 247 +0
Total Volume and Open Interest 102,872 152,498 -543
Swiss Franc(CME)
Sep19 190903 101.17 101.50 100.83 101.39 +0.33 26,505 57,312 +2,184
Dec19 190903 101.99 102.31 101.64 102.21 +0.33 387 915 +146
Mar20 190903 103.05 103.05 102.62 103.05 +0.33 2 30 +0
Total Volume and Open Interest 26,894 58,268 +2,330
EuroFX(CME)
Sep19 190903 110.02 110.09 109.36 109.78 -0.12 214,473 514,123 +5,094
Dec19 190903 110.79 110.84 110.12 110.53 -0.12 5,643 12,707 +107
Mar20 190903 111.25 111.52 110.91 111.28 -0.12 117 7,928 +40
Total Volume and Open Interest 220,952 538,905 +5,325
Mexican Peso(CME)
Sep19 190903 495.50 499.75 494.75 498.75 +0.75 42,249 186,356 -1,274
Oct19 190903 496.63 496.75 493.00 496.63 +0.75 1 1 +1
Total Volume and Open Interest 42,398 188,822 -1,232
Brazilian Real(CME)
Oct19 190903 241.85 241.85 238.25 239.00 -2.85 8,286 39,033 +982
Nov19 190903 239.25 239.75 237.85 238.45 -2.95 123 297 +81
Dec19 190903 240.55 240.55 237.65 237.85 -2.90 39 3,768 +7
Jan20 190903 237.30 237.30 237.30 237.30 -2.95      
Total Volume and Open Interest 8,448 43,098 -30,269
30-Year T-Bonds(CBOT)
Sep19 190903 166~160 167~170 165~110 166~230 +0~210 37,812 23,385 -15,212
Dec19 190903 165~210 166~230 164~170 165~290 +0~210 389,525 926,641 +6,139
Mar20 190903 164~290 164~290 164~290 164~290 +0~210 0 1 +0
Total Volume and Open Interest 427,337 950,027 -9,073
10-Year T-Notes(CBOT)
Sep19 190903 131~080 131~230 130~275 131~145 +0~130 134,475 95,606 -49,267
Dec19 190903 131~275 132~130 131~165 132~040 +0~130 1,687,236 3,561,942 +239
Mar20 190903 131~230 132~050 131~230 132~040 +0~130 79 80 +77
Total Volume and Open Interest 1,821,790 3,657,628 -48,951
5-Year T-Notes(CBOT)
Sep19 190903 119~204 119~292 119~132 119~252 +0~082 109,225 144,820 -67,844
Dec19 190903 120~012 120~124 119~274 120~076 +0~084 888,475 3,984,361 -44,872
Mar20 190903 120~036 120~036 120~036 120~036 +0~084      
Total Volume and Open Interest 997,700 4,129,181 -112,716
2 Year T-Notes(CBOT)
Sep19 190903 107~261 107~296 107~241 107~281 +0~026 85,267 118,298 -34,112
Dec19 190903 108~023 108~065 108~003 108~045 +0~026 497,787 3,341,793 +33,039
Mar20 190903 108~075 108~075 108~075 108~075 +0~026      
Total Volume and Open Interest 583,054 3,460,091 -1,073
Eurodollars(CME)
Sep19 190903 97.940 97.973 97.930 97.955 +0.018 241,960 1,325,821 -3,113
Dec19 190903 98.145 98.200 98.120 98.175 +0.035 245,122 1,895,727 +2,007
Mar20 190903 98.465 98.530 98.430 98.505 +0.055 148,174 1,358,031 +6,129
Jun20 190903 98.610 98.685 98.580 98.665 +0.060 133,412 1,188,952 +2,200
Sep20 190903 98.720 98.800 98.690 98.780 +0.065 125,881 1,099,780 +5,447
Dec20 190903 98.750 98.830 98.720 98.810 +0.070 111,700 1,174,377 +9,835
Mar21 190903 98.845 98.925 98.820 98.900 +0.065 82,035 766,165 +1,241
Jun21 190903 98.880 98.945 98.840 98.915 +0.060 86,820 794,437 -1,593
Sep21 190903 98.880 98.945 98.840 98.915 +0.055 54,735 541,664 +268
Dec21 190903 98.845 98.920 98.820 98.890 +0.055 55,046 607,929 -7,907
Mar22 190903 98.855 98.915 98.820 98.885 +0.055 41,046 446,657 -1,688
Jun22 190903 98.830 98.900 98.800 98.865 +0.055 37,024 324,886 +357
Sep22 190903 98.820 98.880 98.780 98.850 +0.055 26,191 345,655 +2,780
Dec22 190903 98.785 98.860 98.760 98.830 +0.055 21,068 233,209 +1,939
Mar23 190903 98.780 98.850 98.750 98.820 +0.055 14,567 253,488 -343
Jun23 190903 98.765 98.835 98.730 98.800 +0.050 15,177 125,680 +3,052
Sep23 190903 98.750 98.815 98.710 98.785 +0.055 15,126 100,348 +2,381
Dec23 190903 98.730 98.790 98.685 98.760 +0.055 12,150 80,730 +1,302
Total Volume and Open Interest 1,536,233 13,122,796 +46,998
Ultra T-Bond(CBOT)
Sep19 190903 196~07 198~27 195~05 197~11 +0~30 28,340 48,925 -4,837
Dec19 190903 198~06 199~29 196~03 198~12 +0~30 206,751 1,131,023 -36
Mar20 190903 198~12 198~12 198~12 198~12 +0~30      
Total Volume and Open Interest 235,091 1,179,948 -4,873
Ultra 10-Yr T-Note(CBOT)
Sep19 190903 144~075 144~260 143~160 144~120 +0~170 29,450 30,783 -6,435
Dec19 190903 144~220 145~140 144~020 144~310 +0~170 225,206 794,575 +19,361
Mar20 190903 144~310 144~310 144~310 144~310 +0~170      
Total Volume and Open Interest 254,656 825,358 +12,926
30 Day Federal Funds(CBOT)
Sep19 190903 97.978 97.993 97.978 97.985 +0.010 19,568 213,923 -2,444
Oct19 190903 98.155 98.195 98.155 98.175 +0.020 47,569 455,292 +296
Nov19 190903 98.290 98.350 98.290 98.325 +0.035 43,856 326,095 +732
Dec19 190903 98.385 98.450 98.385 98.425 +0.040 21,778 194,857 +10,073
Jan20 190903 98.465 98.535 98.460 98.510 +0.050 25,731 247,073 +529
Feb20 190903 98.595 98.660 98.580 98.640 +0.055 12,324 132,146 -333
Total Volume and Open Interest 195,703 1,855,602 -425,761
Japanese Govt Bonds(SGX)
Sep19 190903 155.13 155.36 155.09 155.32 +0.17 1,541 19,052 -1,043
Dec19 190903 155.28 155.47 155.26 155.46 +0.18 60 540 +56
Mar20 190903 155.46 155.46 155.46 155.46 +0.18      
Total Volume and Open Interest 1,601 19,592 -987
Euro-Buxl(EUREX)
Sep19 190903 222.72 225.96 221.96 225.58 +2.62 69,361 232,527 -5,442
Dec19 190903 221.28 224.30 220.32 223.94 +2.62 46,704 110,686 +35,027
Mar20 190903 222.58 222.58 222.58 222.58 +2.62      
Total Volume and Open Interest 116,065 343,213 +29,585
Euro-Bund(EUREX)
Sep19 190903 178.89 179.67 178.81 179.32 +0.36 608,729 1,474,494 -90,687
Dec19 190903 176.13 176.86 175.98 176.50 +0.36 415,985 786,242 +264,223
Mar20 190903 178.30 178.66 178.01 178.29 +0.36 47 216 +47
Total Volume and Open Interest 1,024,761 2,260,952 +173,583
Euro-Bobl(EUREX)
Sep19 190903 136.20 136.41 136.09 136.19 -0.03 563,812 1,123,432 -236,905
Dec19 190903 136.66 136.88 136.54 136.65 -0.03 398,840 638,116 +204,079
Mar20 190903 136.49 136.49 136.49 136.49 -0.03 0 3 +0
Total Volume and Open Interest 962,652 1,761,551 -32,826
Euro-Schatz(EUREX)
Sep19 190903 112.58 112.61 112.54 112.55 -0.03 668,324 1,468,217 -374,165
Dec19 190903 112.69 112.71 112.64 112.65 -0.03 514,421 907,918 +351,179
Mar20 190903 112.50 112.50 112.50 112.50 -0.04 0 1 +0
Total Volume and Open Interest 1,182,745 2,376,136 -22,986
3-Mth Euribor(EUREX)
Sep19 190903 100.480 100.480 100.480 100.480 -0.010 297 2,479 +257
Dec19 190903 100.570 100.570 100.570 100.570 unch 0 1,826 +0
Mar20 190903 100.625 100.625 100.625 100.625 +0.005 0 762 +0
Total Volume and Open Interest 297 8,268 +257
Long Gilt(LIFFE)
Sep19 190903 136~12 136~26 136~05 136~06 +0~11 9,405 51,379 -6,235
Dec19 190903 135~10 135~29 134~30 135~06 +0~11 100,974 656,980 +11,694
Total Volume and Open Interest 110,379 708,359 +5,459
3-Mth Short Sterling(LIFFE)
Sep19 190903 99.24 99.25 99.24 99.24 unch 44,612 577,427 -524
Dec19 190903 99.33 99.35 99.32 99.34 +0.01 65,937 813,919 -2,142
Mar20 190903 99.43 99.45 99.43 99.44 +0.03 50,199 552,251 +2,311
Jun20 190903 99.48 99.51 99.48 99.50 +0.03 35,360 567,675 +2,500
Sep20 190903 99.51 99.55 99.51 99.54 +0.04 31,627 488,950 +1,537
Dec20 190903 99.50 99.55 99.50 99.53 +0.03 39,228 413,932 -2,616
Total Volume and Open Interest 588,333 4,497,642 +6,174
3-Mth Euribor(LIFFE)
Sep19 190903 100.490 100.495 100.475 100.480 -0.010 88,655 467,454 +8,566
Dec19 190903 100.570 100.585 100.560 100.575 +0.005 32,588 579,904 +3,436
Mar20 190903 100.620 100.635 100.605 100.620 unch 23,732 398,793 -3,462
Total Volume and Open Interest 381,760 4,111,255 +17,262
3-Mth Aus T-Bills(SFE)
Sep19 190903 99.01 99.02 98.98 99.00 -0.01 5,833 114,287 -1,906
Dec19 190903 99.14 99.15 99.12 99.13 -0.01 20,793 337,131 +5,094
Mar20 190903 99.26 99.27 99.25 99.26 unch 14,779 255,637 -2,808
Jun20 190903 99.31 99.33 99.30 99.31 -0.01 15,749 257,977 +3,838
Sep20 190903 99.35 99.37 99.34 99.35 -0.01 7,590 193,810 +1,591
Dec20 190903 99.32 99.35 99.32 99.33 -0.01 4,575 127,229 +94
Mar21 190903 99.33 99.36 99.33 99.33 -0.01 3,325 75,519 +78
Jun21 190903 99.33 99.34 99.31 99.32 -0.01 849 40,977 +255
Sep21 190903 99.30 99.31 99.30 99.30 -0.01 431 6,041 +323
Dec21 190903 99.30 99.30 99.27 99.27 unch 21 3,076 +3
Total Volume and Open Interest 73,967 1,413,499 +6,544
10-Year Aus T-Bonds(SFE)
Sep19 190903 99.08 99.08 99.05 99.06 -0.02 132,321 1,336,353 +7,185
Dec19 190903 99.08 99.09 99.06 99.07 -0.02 1,220 6,067 +1,093
Total Volume and Open Interest 133,541 1,342,420 +8,278
3-Year Aus T-Bonds(SFE)
Sep19 190903 99.31 99.32 99.29 99.30 -0.01 137,872 1,326,072 -6,120
Dec19 190903 99.36 99.36 99.35 99.35 -0.01 12,152 17,593 +11,584
Total Volume and Open Interest 150,024 1,343,665 +5,464
Gold(CMX)
Oct19 190903 1526.0 1552.5 1521.7 1549.6 +26.6 6,279 44,985 -70
Dec19 190903 1535.2 1558.9 1528.0 1555.9 +26.5 330,849 452,889 -8,551
Feb20 190903 1542.6 1565.0 1534.4 1562.2 +26.5 14,138 50,417 -571
Apr20 190903 1549.0 1570.0 1542.7 1567.5 +26.5 1,692 28,984 +711
Jun20 190903 1556.0 1574.2 1547.8 1571.9 +26.4 1,338 22,628 -106
Aug20 190903 1554.5 1577.4 1554.5 1576.0 +26.3 477 3,668 -67
Oct20 190903 1578.5 1579.7 1578.5 1579.7 +26.1 33 377 +10
Dec20 190903 1562.8 1583.9 1561.2 1583.2 +26.0 447 3,861 +248
Feb21 190903 1586.4 1586.4 1586.4 1586.4 +26.0 0 29 +0
Apr21 190903 1589.1 1589.1 1589.1 1589.1 +26.0      
Jun21 190903 1591.7 1591.7 1591.7 1591.7 +26.0 10 811 +10
Total Volume and Open Interest 355,554 609,472 -9,474
Silver(CMX)
Sep19 190903 1845.0 1922.5 1822.5 1907.9 +89.4 1,479 2,219 -4,505
Dec19 190903 1852.0 1939.5 1836.5 1923.7 +89.5 115,421 172,925 -1,442
Mar20 190903 1876.0 1952.0 1849.5 1936.7 +90.0 2,372 27,217 -141
May20 190903 1865.5 1958.5 1859.0 1943.7 +90.2 890 6,083 +183
Jul20 190903 1882.0 1963.5 1870.0 1948.9 +90.3 660 6,828 +290
Sep20 190903 1932.5 1955.5 1932.5 1955.5 +90.3 0 720 +0
Dec20 190903 1900.0 1964.3 1900.0 1964.3 +90.3 100 1,318 +85
Total Volume and Open Interest 122,341 218,787 -5,390
Platinum(NYMEX)
Oct19 190903 937.5 964.0 928.0 955.6 +23.9 32,933 74,152 +905
Jan20 190903 942.5 969.0 934.0 960.9 +24.0 2,294 9,493 +971
Apr20 190903 951.2 970.4 941.4 965.3 +23.8 112 1,032 +63
Jul20 190903 961.0 967.6 959.8 967.6 +27.2 1 79 +1
Total Volume and Open Interest 35,342 84,769 +1,940
Palladium(NYMEX)
Sep19 190903 1520.50 1535.00 1520.50 1533.20 -5.40 320 181 -219
Dec19 190903 1534.50 1543.90 1514.00 1535.20 -4.00 7,614 19,762 +1,086
Mar20 190903 1530.90 1538.00 1522.40 1532.90 -3.80 45 657 +21
Total Volume and Open Interest 7,979 20,603 +888
Copper(CMX)
Sep19 190903 253.45 253.65 246.75 251.25 -2.05 2,202 3,820 -1,546
Dec19 190903 255.50 256.80 248.20 252.80 -2.35 59,783 186,086 +2,855
Mar20 190903 256.15 257.65 249.20 253.70 -2.45 6,732 40,138 +1,592
May20 190903 256.75 258.15 249.95 254.35 -2.45 2,353 12,058 +153
Jul20 190903 257.00 257.00 251.05 255.10 -2.45 388 3,603 +57
Total Volume and Open Interest 72,863 258,135 +3,442
E-mini DJIA Index(CBOT)
Sep19 190903 26243 26372 25977 26122 -284 192,172 84,522 -1,810
Dec19 190903 26251 26344 25964 26100 -282 697 1,385 +40
Mar20 190903 26200 26260 25937 26038 -291 2 46 +1
Jun20 190903 25999 25999 25999 25999 -291      
Total Volume and Open Interest 192,871 85,953 -1,769
S & P 500(CME)
Sep19 190903 2911.00 2925.90 2889.80 2905.90 -18.90 2,529 36,522 +1,534
Dec19 190903 2905.00 2907.00 2895.00 2906.40 -19.20 273 437 +273
Mar20 190903 2906.80 2906.80 2906.80 2906.80 -20.00      
Jun20 190903 2906.80 2906.80 2906.80 2906.80 -20.70      
Total Volume and Open Interest 2,802 36,959 +1,807
S & P 500 E-Mini(CME)
Sep19 190903 2901.00 2926.50 2889.00 2906.00 -18.75 1,642,516 2,477,540 -20,851
Dec19 190903 2911.75 2927.00 2889.50 2906.50 -19.00 14,430 112,445 +8,126
Mar20 190903 2899.75 2927.50 2891.75 2906.75 -20.00 83 8,610 +15
Jun20 190903 2910.50 2910.50 2903.00 2906.75 -20.75 0 1,910 +0
Total Volume and Open Interest 1,657,029 2,600,511 -12,710
NASDAQ 100 E-Mini(CME)
Sep19 190903 7628.25 7695.50 7580.75 7617.50 -73.25 450,746 194,511 +1,173
Dec19 190903 7648.00 7709.50 7599.25 7633.75 -73.75 1,302 3,999 +112
Mar20 190903 7664.00 7700.75 7625.75 7653.75 -75.00 22 71 +2
Total Volume and Open Interest 452,070 198,593 +1,287
S&P Midcap 400(CME) e-Mini
Sep19 190903 1866.00 1881.70 1847.30 1857.20 -24.20 13,753 68,569 -705
Dec19 190903 1880.10 1880.10 1851.50 1858.10 -27.30 0 118 +0
Mar20 190903 1865.00 1865.00 1865.00 1865.00 -24.50      
Total Volume and Open Interest 13,753 68,687 -705
Volatility Index(CBOE)
Sep19 190903 19.30 19.97 18.95 19.53 +0.70 6,907 139,322 -6,709
Oct19 190903 19.50 19.85 19.20 19.53 +0.35 5,144 90,682 +6,136
Nov19 190903 19.30 19.62 19.10 19.43 +0.30 1,699 39,878 +1,970
Dec19 190903 18.86 19.17 18.67 19.03 +0.35 2,077 40,568 -476
Total Volume and Open Interest 18,069 352,986 +1,880
S & P 600(CME)
Sep19 190903 909.00 909.00 906.10 906.10 -12.70 0 1,200 +0
Dec19 190903 906.60 906.60 906.60 906.60 -12.80      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190903 1486.00 1495.90 1465.70 1470.10 -24.10 119,005 459,997 -552
Dec19 190903 1487.00 1496.50 1467.50 1471.40 -24.20 51 1,682 +2
Mar20 190903 1472.60 1472.60 1472.60 1472.60 -24.00 0 2 +0
Total Volume and Open Interest 119,056 461,681 -550
Nikkei 225(CME)
Sep19 190903 20480 20675 20400 20595 -70 6,982 27,613 +666
Dec19 190903 20430 20525 20375 20460 -65 36 4,114 +19
Total Volume and Open Interest 7,018 31,727 +685
Nikkei 225(SGX)
Sep19 190903 20580 20675 20515 20660 +70 63,509 158,294 +2,085
Dec19 190903 20485 20680 20410 20500 +70 114 5,595 +81
Mar20 190903 20450 20450 20450 20450 +70 0 401 +0
Total Volume and Open Interest 64,433 189,281 +2,366
Nikkei 225 Mini(JPX)
Sep19 190903 20625 20660 20515 20660 +70 596,666 579,995 +1,354
Dec19 190903 20445 20485 20340 20480 +60 40,785 31,572 -188
Mar20 190903 20380 20400 20265 20400 +20 874 2,906 -1
Total Volume and Open Interest 646,003 666,029 +16,699
Nikkei 225(JPX)
Sep19 190903 20620 20660 20520 20660 +70 40,444 266,246 +86
Dec19 190903 20440 20480 20340 20480 +60 1,079 56,378 +2,489
Mar20 190903 20300 20400 20300 20400 +20 23 13,386 -6
Total Volume and Open Interest 41,557 412,475 +2,571
Nikkei 225(CME) Yen
Sep19 190903 20460 20670 20400 20590 -65 34,365 56,280 +2,974
Dec19 190903 20425 20485 20335 20410 -65 20 4,218 +5
Mar20 190903 20485 20485 20485 20485 -50      
Total Volume and Open Interest 34,385 60,498 +2,979
Nikkei 225(CME) e-Mini Yen
Sep19 190903 20590 20590 20530 20590 -70 0 5 +0
Dec19 190903 20410 20410 20410 20410 -70      
Mar20 190903 20490 20490 20490 20490 -50      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190903 5488.0 5499.0 5437.5 5464.0 -26.5 49,226 298,146 -3,629
Oct19 190903 5448.5 5466.5 5437.0 5455.0 -26.5 50 173 +30
Nov19 190903 5449.0 5449.0 5449.0 5449.0 -26.5      
Dec19 190903 5443.5 5443.5 5422.0 5440.0 -26.5 2 54,721 -3
Mar20 190903 5422.0 5422.0 5422.0 5422.0 -27.0      
Total Volume and Open Interest 49,278 367,548 -3,602
Hang Seng Index(HKFE)
Sep19 190903 25495 25663 25313 25468 -37 165,674 111,519 -3,412
Oct19 190903 25480 25655 25326 25460 -44 239 118 +89
Total Volume and Open Interest 166,204 125,567 -3,351
DAX(EUREX)
Sep19 190903 11935.5 11987.0 11862.0 11897.0 -54.0 63,608 107,064 -7,371
Dec19 190903 11937.5 11937.5 11850.5 11877.0 -54.0 78 2,892 +13
Mar20 190903 11930.0 11930.0 11849.0 11863.0 -53.5 8 108 -8
Total Volume and Open Interest 63,694 110,064 -7,366
Mini-DAX(EUREX)
Sep19 190903 11948.0 11986.0 11862.0 11897.0 -54.0 26,337 22,612 -1,737
Dec19 190903 11933.0 11938.0 11843.0 11877.0 -54.0 45 397 -19
Mar20 190903 11856.0 11870.0 11854.0 11863.0 -53.5 4 17 -13
Total Volume and Open Interest 26,386 23,026 -1,769
DJ EuroSTOXX 50(EUREX)
Sep19 190903 3425 3439 3404 3414 -16 559,976 3,780,638 -145,307
Dec19 190903 3414 3418 3388 3397 -16 5,760 327,105 +1,964
Mar20 190903 3390 3390 3379 3381 -16 7 46,776 +7
Total Volume and Open Interest 565,743 4,188,517 -143,336
Swiss Market Index(EUREX)
Sep19 190903 9892 9906 9816 9821 -93 24,483 188,479 -6,919
Dec19 190903 9855 9855 9793 9793 -94 595 2,066 +571
Mar20 190903 9725 9725 9680 9680 -94 12 110 +1
Total Volume and Open Interest 25,090 190,655 -6,347
FT-SE 100(EURONEXT)
Sep19 190903 7270.50 7310.50 7231.00 7253.00 -28.50 79,775 807,254 +8,505
Dec19 190903 7240.00 7258.00 7195.00 7212.50 -29.00 341 8,828 +216
Mar20 190903 7144.00 7144.00 7144.00 7144.00 -29.00 0 6 +0
Total Volume and Open Interest 80,116 816,088 +8,721
SPI 200(SFE)
Sep19 190903 6556.0 6569.0 6528.0 6554.0 +2.0 40,773 401,757 -2,587
Dec19 190903 6541.0 6542.0 6515.0 6534.0 +3.0 438 14,695 +429
Mar20 190903 6464.0 6464.0 6464.0 6464.0 +3.0 0 811 +0
Total Volume and Open Interest 41,212 417,861 -2,157
FTSE MIB(ISE)
Sep19 190903 21440.00 21515.00 21300.00 21411.00 -30.00 12,798 114,202 -3,534
Dec19 190903 21345.00 21375.00 21180.00 21274.00 -30.00 56 1,165 +9
Mar20 190903 21162.00 21162.00 21162.00 21162.00 -30.00 0 31 +0
Total Volume and Open Interest 12,854 115,406 -3,525
KOSPI 200(KFE)
Sep19 190903 259.40 259.70 257.35 258.25 -1.10 331,905 354,957 -3,155
Dec19 190903 259.40 259.80 257.65 258.10 -1.15 6,956 64,238 +452
Mar20 190903 253.50 253.50 253.50 253.50 -2.60 523 6,684 +5
Total Volume and Open Interest 339,788 461,984 -2,698
GSCI(CME)
Sep19 190903 388.60 393.05 388.60 392.65 -3.95 26 13,068 -17
Oct19 190903 392.55 392.55 388.50 392.55 -3.95 10 74 +10
Nov19 190903 390.25 390.25 390.05 390.25 -3.95      
Total Volume and Open Interest 36 13,142 -7
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!!!