Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 04, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190904 856.50 864.00 852.50 862.50 +6.00 2,239 1,497 -814
Nov19 190904 867.25 879.50 864.25 875.50 +7.00 119,680 364,167 +1,815
Jan20 190904 880.75 892.75 878.00 889.25 +7.00 30,395 97,964 -331
Mar20 190904 893.75 905.50 891.00 901.75 +6.75 21,871 86,890 +2,313
May20 190904 904.75 916.00 902.00 912.50 +6.75 7,589 35,303 +400
Jul20 190904 914.00 925.75 912.00 922.00 +6.50 5,706 33,206 +227
Aug20 190904 920.50 929.25 916.75 926.25 +6.00 237 3,051 -24
Sep20 190904 924.00 933.00 920.25 929.00 +5.25 242 1,621 +4
Nov20 190904 931.25 940.75 928.50 936.75 +4.00 2,995 17,506 +113
Jan21 190904 941.25 949.25 938.50 946.25 +4.00 7 291 +6
Mar21 190904 951.75 953.25 944.50 951.75 +4.00 1 259 +1
May21 190904 959.00 960.75 952.75 959.00 +3.50 0 51 +0
Jul21 190904 965.00 970.00 961.00 967.25 +3.00 0 59 +0
Aug21 190904 966.00 966.00 966.00 966.00 +3.00 0 24 +0
Total Volume and Open Interest 190,979 642,132 +3,718
Soybean Meal(CBOT)
Sep19 190904 288.30 293.90 288.30 292.20 +4.20 3,267 2,714 -321
Oct19 190904 290.70 296.20 290.70 294.60 +4.20 16,422 63,603 -576
Dec19 190904 294.30 300.10 294.30 298.50 +4.40 43,297 206,348 +1,695
Jan20 190904 296.30 301.70 296.00 300.10 +4.40 10,405 45,860 +66
Mar20 190904 298.90 304.60 298.90 303.00 +4.30 5,290 55,634 +412
May20 190904 302.60 308.10 302.50 306.60 +4.10 2,837 26,705 +619
Jul20 190904 307.00 312.30 306.70 310.80 +4.10 1,921 20,829 +219
Aug20 190904 309.80 313.90 308.80 312.70 +3.90 384 5,770 -32
Sep20 190904 311.10 315.50 310.40 314.40 +3.90 223 4,336 +83
Oct20 190904 312.10 316.50 311.50 315.30 +3.60 93 3,629 +31
Total Volume and Open Interest 84,508 442,553 +2,131
Soybean Oil(CBOT)
Sep19 190904 28.74 28.88 28.64 28.79 -0.08 1,764 1,530 -1,255
Oct19 190904 28.90 28.99 28.69 28.84 -0.10 20,088 51,191 +562
Dec19 190904 29.04 29.14 28.84 28.99 -0.10 73,651 232,327 +5,424
Jan20 190904 29.25 29.33 29.04 29.21 -0.08 19,431 68,388 +75
Mar20 190904 29.52 29.61 29.31 29.49 -0.08 12,097 71,914 +3,837
May20 190904 29.80 29.92 29.62 29.81 -0.06 3,262 24,804 -545
Jul20 190904 30.13 30.23 29.94 30.12 -0.05 2,805 19,606 +356
Aug20 190904 30.29 30.34 30.11 30.24 -0.05 75 3,009 +40
Sep20 190904 30.33 30.44 30.20 30.35 -0.05 36 3,109 +11
Oct20 190904 30.39 30.53 30.29 30.41 -0.06 19 2,083 -1
Total Volume and Open Interest 133,462 485,824 +8,570
Canola(WCE)
Nov19 190904 447.5 450.0 445.5 446.5 -1.0 11,451 116,675 -75
Jan20 190904 455.5 457.9 453.4 454.5 -1.1 1,656 35,798 -245
Mar20 190904 462.6 464.8 460.1 461.5 -1.1 393 7,045 +109
May20 190904 469.1 470.6 466.5 467.9 -1.2 154 2,684 +15
Jul20 190904 475.7 476.9 472.6 474.1 -1.5 112 2,799 +64
Total Volume and Open Interest 13,806 166,980 -102
Corn(CBOT)
Sep19 190904 350.50 351.00 344.50 346.00 -3.75 5,335 3,388 -2,044
Dec19 190904 361.00 363.00 356.50 358.50 -2.50 204,262 907,274 +2,920
Mar20 190904 374.25 376.00 370.00 371.75 -2.50 47,829 281,010 +1,763
May20 190904 382.50 384.00 378.50 380.50 -2.00 18,656 96,059 +2,939
Jul20 190904 389.75 391.00 386.00 387.75 -1.75 14,255 129,837 +1,000
Sep20 190904 393.75 394.50 390.50 392.75 -0.75 3,529 40,411 +555
Dec20 190904 399.25 400.25 397.00 399.75 +0.25 15,810 100,296 +2,233
Mar21 190904 410.00 411.50 407.75 410.50 unch 939 4,586 +96
May21 190904 414.25 417.25 414.00 417.25 +0.75 167 727 +37
Jul21 190904 420.00 421.50 418.25 421.25 +0.50 40 2,020 -4
Total Volume and Open Interest 310,969 1,571,335 +9,506
Wheat(CBOT)
Sep19 190904 450.50 459.00 448.50 456.25 +9.00 714 653 -473
Dec19 190904 454.00 465.00 454.00 460.75 +7.25 77,118 208,434 +3,598
Mar20 190904 460.25 470.50 460.25 467.00 +7.25 23,631 76,655 -155
May20 190904 465.25 474.50 465.25 471.25 +6.25 11,121 20,246 +1,285
Jul20 190904 470.75 478.50 469.00 475.00 +5.50 7,515 32,255 +319
Sep20 190904 481.50 486.50 477.75 483.00 +4.75 708 5,973 +83
Total Volume and Open Interest 121,418 353,963 +4,703
Wheat(KCBT)
Sep19 190904 370.25 375.50 367.50 374.00 +12.00 188 287 -939
Dec19 190904 383.25 388.75 383.00 384.50 +2.25 42,205 189,326 +3,489
Mar20 190904 399.50 403.50 398.25 399.75 +1.25 15,460 56,427 -288
May20 190904 411.50 414.00 409.00 410.50 +1.00 8,787 14,825 -91
Jul20 190904 423.75 424.00 419.00 420.25 +0.75 5,640 14,522 +810
Sep20 190904 436.75 436.75 431.75 433.00 unch 2,186 4,656 +601
Dec20 190904 451.25 454.50 450.00 451.50 -0.50 1,167 5,210 +556
Total Volume and Open Interest 76,421 285,852 +4,461
Wheat(MGE)
Sep19 190904 472.25 476.50 469.00 476.50 +10.00 3 57 -608
Dec19 190904 487.00 496.00 487.00 494.00 +7.00 5,589 38,362 +570
Mar20 190904 500.50 509.00 500.50 508.00 +7.25 1,979 12,741 +528
May20 190904 513.00 519.25 513.00 518.00 +6.50 456 4,706 +42
Jul20 190904 524.50 529.00 524.00 528.25 +6.50 377 4,051 +98
Sep20 190904 534.25 538.25 534.25 538.00 +6.50 175 2,978 +51
Total Volume and Open Interest 8,629 64,479 +709
Oats(CBOT)
Sep19 190904 259.00 264.00 259.00 264.00 +5.50 0 4 +0
Dec19 190904 265.25 268.00 264.50 267.75 +2.50 263 4,142 +35
Mar20 190904 270.25 270.75 269.00 270.75 +1.25 13 363 +0
May20 190904 270.25 270.25 270.25 270.25 +1.25 0 17 +0
Total Volume and Open Interest 276 4,529 +35
Rough Rice(CBOT)
Sep19 190904 11.70 11.70 11.70 11.70 +0.01 25 114 -56
Nov19 190904 11.98 12.00 11.86 11.98 +0.01 802 7,359 -158
Jan20 190904 12.15 12.16 12.06 12.15 +0.01 42 192 +37
Mar20 190904 12.23 12.26 12.22 12.26 +0.01 5 54 +5
Total Volume and Open Interest 874 7,725 -172
Live Cattle(CME)
Oct19 190904 99.285 99.550 98.650 99.035 -0.250 26,729 141,942 -647
Dec19 190904 104.230 104.480 103.535 103.580 -0.750 20,592 88,924 +2,051
Feb20 190904 109.200 109.650 108.785 109.300 +0.100 12,326 58,482 +552
Apr20 190904 111.180 112.035 110.850 111.830 +0.650 6,089 32,666 +725
Jun20 190904 104.430 105.250 104.100 105.050 +0.600 2,379 15,381 +278
Aug20 190904 102.785 103.330 102.385 103.150 +0.500 626 4,629 -118
Total Volume and Open Interest 68,890 343,120 +2,825
Feeder Cattle(CME)
Sep19 190904 134.200 135.900 134.185 135.550 +1.400 1,447 5,077 -227
Oct19 190904 132.700 133.700 132.075 133.435 +1.335 7,064 20,482 +807
Nov19 190904 131.785 132.250 130.750 132.075 +1.040 4,809 10,334 +802
Jan20 190904 129.575 130.050 128.685 129.850 +0.950 2,277 6,887 -46
Mar20 190904 128.880 129.685 128.185 129.535 +1.135 818 3,910 -2
Apr20 190904 129.700 130.750 129.285 130.600 +1.165 297 1,024 +34
May20 190904 130.130 131.380 129.880 131.325 +1.195 81 350 +36
Total Volume and Open Interest 16,799 48,067 +1,407
Lean Hogs(CME)
Oct19 190904 67.135 67.400 65.785 67.135 +0.600 26,797 94,129 -25
Dec19 190904 66.080 66.300 64.250 65.225 -0.605 21,382 68,013 +1,925
Feb20 190904 73.535 73.785 71.550 73.035 -0.265 11,174 49,246 +680
Apr20 190904 78.450 78.730 76.650 78.300 -0.050 5,573 32,044 +34
May20 190904 83.300 84.250 82.900 84.230 +0.130 61 683 +20
Jun20 190904 88.900 88.980 87.150 88.550 -0.150 3,239 16,372 +413
Jul20 190904 88.750 88.850 87.200 88.330 -0.205 893 4,935 +252
Aug20 190904 87.035 87.350 85.900 86.885 -0.365 484 2,572 +114
Total Volume and Open Interest 69,930 271,877 +3,520
Class III Milk(CME)
Sep19 190904 17.75 17.80 17.72 17.79 +0.07 393 3,349 -139
Oct19 190904 17.65 17.69 17.54 17.57 -0.07 218 3,174 +85
Nov19 190904 17.40 17.44 17.31 17.32 -0.07 79 2,663 +41
Dec19 190904 16.99 16.99 16.90 16.93 -0.05 43 2,272 +9
Jan20 190904 16.47 16.49 16.44 16.47 -0.03 44 1,108 +12
Feb20 190904 16.31 16.35 16.31 16.33 unch 43 929 +8
Mar20 190904 16.36 16.42 16.35 16.37 -0.03 38 885 +14
Apr20 190904 16.48 16.48 16.47 16.47 -0.01 39 652 +18
May20 190904 16.57 16.60 16.56 16.56 -0.03 38 671 +5
Jun20 190904 16.73 16.79 16.73 16.73 -0.05 38 719 +13
Jul20 190904 16.92 16.92 16.92 16.92 -0.02 24 364 +0
Aug20 190904 17.05 17.05 17.05 17.05 -0.03 44 283 +10
Sep20 190904 17.13 17.13 17.13 17.13 -0.04 24 284 +11
Total Volume and Open Interest 1,160 20,966 +117
Cocoa(ICE)
Sep19 190904 2208 2208 2208 2208 +24 0 3 +0
Dec19 190904 2248 2290 2239 2269 +24 29,472 108,951 +196
Mar20 190904 2255 2289 2247 2275 +21 14,231 67,975 +836
May20 190904 2260 2290 2254 2278 +19 7,154 37,618 -233
Jul20 190904 2258 2290 2257 2276 +17 3,466 17,095 +802
Sep20 190904 2258 2283 2258 2269 +14 768 11,627 +125
Dec20 190904 2248 2263 2245 2248 +10 171 21,923 -36
Total Volume and Open Interest 55,711 275,878 +1,788
Coffee "C"(ICE)
Sep19 190904 93.40 93.40 93.40 93.40 +1.05 5 118 -4
Dec19 190904 95.65 96.95 95.50 96.60 +1.05 25,068 134,685 +624
Mar20 190904 99.20 100.30 99.05 100.05 +1.05 9,040 56,540 -139
May20 190904 101.45 102.55 101.30 102.30 +1.00 4,111 30,067 -8
Jul20 190904 103.80 104.70 103.50 104.40 +1.05 4,732 18,482 +1,143
Sep20 190904 105.90 106.60 105.40 106.35 +1.00 1,170 9,998 +451
Total Volume and Open Interest 45,070 270,058 +2,242
Orange Juice(ICE)
Sep19 190904 100.35 100.35 100.35 100.35 +2.55 29 20 -70
Nov19 190904 99.60 103.50 98.30 102.75 +2.55 2,079 13,967 -312
Jan20 190904 101.55 105.30 100.90 104.75 +2.20 182 1,684 +19
Mar20 190904 105.70 108.15 105.70 107.60 +2.05 64 747 +45
May20 190904 110.35 111.10 110.35 110.45 +2.10 8 474 +0
Jul20 190904 113.30 113.30 113.30 113.30 +2.10 8 297 +0
Total Volume and Open Interest 2,396 17,503 -308
Sugar #11(ICE)
Oct19 190904 11.16 11.27 11.00 11.01 -0.18 106,349 507,071 -5,164
Mar20 190904 12.16 12.22 12.03 12.04 -0.13 72,303 313,919 +3,653
May20 190904 12.26 12.34 12.17 12.18 -0.11 22,408 105,290 +4,799
Jul20 190904 12.40 12.48 12.32 12.35 -0.08 11,429 70,270 +721
Oct20 190904 12.65 12.69 12.55 12.63 -0.02 4,210 49,600 +724
Mar21 190904 13.18 13.25 13.10 13.18 -0.01 1,803 30,076 +899
May21 190904 13.21 13.27 13.14 13.22 +0.01 265 4,782 +37
Jul21 190904 13.20 13.27 13.17 13.22 +0.02 241 4,333 +92
Total Volume and Open Interest 219,067 1,088,400 +5,772
London Cocoa(LCE)
Sep19 190904 1673 1700 1670 1690 +16 1,999 22,772 -4,599
Dec19 190904 1746 1775 1739 1764 +17 17,783 78,533 +331
Mar20 190904 1725 1756 1725 1748 +10 12,174 64,342 +2,159
May20 190904 1733 1751 1724 1741 +5 5,940 35,959 +204
Jul20 190904 1735 1750 1727 1740 +3 3,127 29,143 +83
Sep20 190904 1727 1744 1719 1734 +4 1,721 29,488 +606
Dec20 190904 1698 1719 1698 1711 +3 623 25,078 +66
Total Volume and Open Interest 44,526 299,958 -483
London Sugar(LCE)
Oct19 190904 306.00 307.70 302.90 303.20 -1.20 18,879 32,348 -4,413
Dec19 190904 314.60 315.40 310.60 310.80 -2.40 12,037 42,148 +2,542
Mar20 190904 321.90 322.50 317.50 317.70 -2.90 4,331 25,759 +1,736
May20 190904 328.90 329.30 324.60 325.00 -3.20 565 7,376 +163
Aug20 190904 337.50 337.50 333.10 333.30 -3.50 176 3,584 +50
Total Volume and Open Interest 36,123 113,364 +128
Cotton(ICE)
Oct19 190904 58.82 59.42 58.59 58.77 +0.46 35 236 +9
Dec19 190904 58.00 58.79 57.84 58.21 +0.35 19,428 140,880 +203
Mar20 190904 58.74 59.43 58.50 58.83 +0.27 6,279 47,939 +953
May20 190904 59.56 60.15 59.26 59.49 +0.10 1,848 8,799 -129
Jul20 190904 60.38 60.86 60.07 60.16 +0.01 923 7,858 -284
Oct20 190904 60.80 60.80 60.80 60.80 +0.09      
Total Volume and Open Interest 29,051 223,107 +979
Lumber(CME)
Sep19 190904 367.0 370.3 364.4 364.9 -5.4 246 464 -140
Nov19 190904 366.5 369.5 361.9 362.3 -6.6 409 1,572 +64
Jan20 190904 372.4 372.4 370.5 370.5 -5.5 12 142 -3
Mar20 190904 378.5 378.5 378.5 378.5 -5.5 0 4 +0
May20 190904 387.5 387.5 387.5 387.5 -5.5 0 1 +0
Jul20 190904 386.0 386.0 386.0 386.0 -5.5      
Sep20 190904 384.5 384.5 384.5 384.5 -5.5      
Total Volume and Open Interest 667 2,183 -79
Crude Oil(NYM)
Oct19 190904 53.92 56.58 53.84 56.26 +2.32 970,804 372,871 +2,679
Nov19 190904 53.75 56.39 53.65 56.10 +2.34 164,951 217,509 +7,344
Dec19 190904 53.53 56.07 53.35 55.80 +2.32 129,958 285,651 +4,127
Jan20 190904 53.13 55.69 53.12 55.43 +2.30 50,025 151,468 +3,308
Feb20 190904 52.81 55.32 52.74 55.08 +2.26 27,571 76,940 +906
Mar20 190904 52.51 54.98 52.51 54.75 +2.23 28,590 101,834 -2,538
Apr20 190904 52.24 54.60 52.24 54.43 +2.19 7,438 41,126 +123
May20 190904 52.08 54.27 52.08 54.12 +2.14 5,110 45,403 +86
Jun20 190904 51.70 54.07 51.61 53.84 +2.10 28,028 170,692 +863
Jul20 190904 51.53 53.80 51.53 53.58 +2.09 3,422 41,033 -692
Aug20 190904 52.22 53.38 52.17 53.35 +2.04 2,005 27,660 +185
Sep20 190904 51.29 53.26 51.19 53.13 +2.01 3,582 51,513 -247
Oct20 190904 52.95 52.95 52.95 52.95 +1.98 1,267 35,547 +398
Nov20 190904 51.85 52.92 51.85 52.79 +1.95 591 24,559 +162
Dec20 190904 50.71 52.87 50.61 52.66 +1.93 36,095 168,123 +185
Jan21 190904 52.48 52.48 52.48 52.48 +1.89 880 23,950 +144
Total Volume and Open Interest 1,484,335 2,082,415 +20,318
e-miNY Crude Oil(NYM)
Oct19 190904 53.900 56.575 53.825 56.250 +2.300 27,118 2,384 +357
Nov19 190904 53.750 56.375 53.675 56.100 +2.350 743 721 +49
Dec19 190904 53.500 56.050 53.400 55.800 +2.325 153 471 +1
Jan20 190904 53.325 55.425 53.325 55.425 +2.300 4 118 +3
Feb20 190904 53.025 55.075 53.025 55.075 +2.250 6 107 +1
Mar20 190904 54.800 54.875 54.750 54.750 +2.225 0 101 +0
Apr20 190904 52.375 54.425 52.375 54.425 +2.175 1 143 -1
May20 190904 54.125 54.125 54.125 54.125 +2.150 0 137 +0
Jun20 190904 52.125 53.975 52.125 53.850 +2.100 5 13 +2
Jul20 190904 53.575 53.575 53.575 53.575 +2.075 2 3 -2
Total Volume and Open Interest 28,033 4,309 +411
NY Harbor ULSD(NYM)
Oct19 190904 180.26 188.50 180.06 188.02 +7.69 81,417 111,282 -5,381
Nov19 190904 180.78 188.61 180.36 188.12 +7.53 39,253 64,673 +4,812
Dec19 190904 180.95 188.63 180.50 188.15 +7.39 33,291 65,513 +2,285
Jan20 190904 180.76 188.50 180.54 188.06 +7.30 18,674 49,495 +2,251
Feb20 190904 180.64 187.70 180.08 187.35 +7.19 7,927 20,574 -356
Mar20 190904 179.40 186.46 178.84 186.12 +7.10 11,919 28,285 +2,208
Apr20 190904 181.46 184.83 181.09 184.55 +6.98 3,422 11,050 +161
May20 190904 180.08 183.76 179.92 183.49 +6.81 1,653 6,282 +267
Jun20 190904 179.32 183.05 179.16 182.73 +6.64 5,241 23,764 +647
Jul20 190904 179.40 182.77 179.40 182.77 +6.49 442 4,256 +166
Aug20 190904 180.12 182.95 180.12 182.95 +6.39 247 2,995 -1
Sep20 190904 180.50 183.20 180.50 183.20 +6.32 232 2,781 +33
Oct20 190904 180.60 183.39 180.22 183.39 +6.21 208 2,685 +95
Nov20 190904 181.63 183.59 180.65 183.59 +6.16 227 1,464 +30
Total Volume and Open Interest 206,237 416,870 +7,924
RBOB Gasoline(NYM)
Oct19 190904 147.01 153.70 146.67 153.29 +6.24 96,326 136,672 -7,485
Nov19 190904 145.35 151.88 144.97 151.59 +6.27 71,501 80,931 +3,548
Dec19 190904 144.01 150.19 143.48 149.91 +6.14 44,399 62,502 +4,563
Jan20 190904 143.72 149.46 142.91 149.21 +6.04 18,412 37,526 +854
Feb20 190904 143.83 149.73 143.83 149.64 +6.05 5,904 13,516 +419
Mar20 190904 146.59 151.43 146.59 151.21 +6.09 4,188 18,952 +170
Apr20 190904 165.88 169.14 165.72 168.98 +6.06 1,657 7,652 +43
May20 190904 163.98 169.87 163.98 169.72 +6.01 1,386 3,957 +136
Jun20 190904 163.38 169.23 163.38 169.02 +5.86 2,188 11,482 +703
Jul20 190904 164.38 167.46 164.38 167.46 +5.76 345 2,063 +167
Total Volume and Open Interest 247,495 386,775 +3,417
e-miNY RBOB Gasoline(NYM)
Oct19 190904 153.29 153.29 153.29 153.29 +6.24 1 2 +1
Nov19 190904 151.59 151.59 151.59 151.59 +6.27      
Dec19 190904 149.91 149.91 149.91 149.91 +6.14      
Jan20 190904 149.21 149.21 149.21 149.21 +6.04      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Oct19 190904 2.346 2.457 2.339 2.445 +0.087 221,621 414,387 -10,401
Nov19 190904 2.391 2.503 2.384 2.492 +0.095 88,080 206,555 +3,819
Dec19 190904 2.541 2.642 2.538 2.631 +0.081 41,995 146,379 -505
Jan20 190904 2.642 2.738 2.639 2.727 +0.076 40,895 127,551 -2,254
Feb20 190904 2.609 2.699 2.606 2.690 +0.072 13,798 55,481 +944
Mar20 190904 2.518 2.598 2.517 2.588 +0.059 27,581 91,932 +413
Apr20 190904 2.313 2.344 2.301 2.338 +0.023 17,609 61,112 +1,890
May20 190904 2.296 2.313 2.283 2.309 +0.012 6,439 36,728 +1,673
Jun20 190904 2.330 2.345 2.316 2.341 +0.009 2,986 13,427 +580
Jul20 190904 2.368 2.381 2.355 2.378 +0.008 1,900 16,851 +370
Aug20 190904 2.376 2.400 2.359 2.384 +0.007 2,172 17,867 +417
Sep20 190904 2.358 2.371 2.341 2.366 +0.006 1,291 14,219 +144
Oct20 190904 2.383 2.395 2.363 2.390 +0.004 2,961 32,218 +735
Nov20 190904 2.443 2.452 2.422 2.446 unch 852 13,175 +135
Dec20 190904 2.605 2.607 2.579 2.603 -0.005 430 12,345 -8
Jan21 190904 2.724 2.727 2.696 2.721 -0.003 679 9,749 +174
Total Volume and Open Interest 473,943 1,314,370 -1,561
Brent Crude Oil(ICE)
Nov19 190904 58.17 60.96 58.13 60.70 +2.44 265,120 485,150 -6,834
Dec19 190904 57.38 60.10 57.38 59.83 +2.36 205,377 383,907 +1,662
Jan20 190904 56.98 59.53 56.91 59.27 +2.33 68,258 191,035 +7,994
Feb20 190904 56.61 59.19 56.61 58.95 +2.31 39,404 114,430 +975
Mar20 190904 56.46 58.97 56.46 58.74 +2.29 49,476 134,888 +3,989
Apr20 190904 56.39 58.80 56.39 58.57 +2.25 18,784 57,542 +3,155
May20 190904 56.41 58.65 56.30 58.42 +2.21 13,602 57,108 +2,783
Jun20 190904 56.07 58.53 56.07 58.27 +2.18 58,714 178,284 +985
Jul20 190904 56.33 58.37 56.17 58.13 +2.14 7,589 71,813 +513
Aug20 190904 58.02 58.02 58.02 58.02 +2.10 4,478 46,598 +1,569
Sep20 190904 57.90 57.91 57.90 57.91 +2.07 14,041 58,122 +6,955
Oct20 190904 57.78 57.78 57.78 57.78 +2.04 8,148 32,043 +4,490
Nov20 190904 57.64 57.64 57.64 57.64 +1.99 2,606 24,297 +479
Dec20 190904 55.49 57.74 55.48 57.51 +1.96 50,304 195,644 +2,208
Total Volume and Open Interest 830,379 2,363,824 +35,859
Gas Oil(ICE)
Sep19 190904 554.75 577.75 554.75 574.00 +23.00 54,765 76,446 -11,706
Oct19 190904 554.25 579.50 554.25 575.50 +23.25 103,954 219,436 +4,731
Nov19 190904 553.50 577.00 553.25 573.00 +23.00 62,611 153,506 +6,353
Dec19 190904 549.50 572.75 549.50 569.00 +22.75 52,991 161,324 -2,842
Jan20 190904 548.00 570.00 547.75 566.00 +22.25 22,121 83,552 +2,855
Feb20 190904 546.25 567.25 546.00 563.50 +22.00 7,621 48,465 +641
Mar20 190904 543.50 564.75 543.50 561.25 +22.00 9,882 42,878 +1,053
Apr20 190904 541.50 562.50 541.25 558.75 +21.25 4,853 27,140 +2,492
May20 190904 539.75 559.75 539.75 556.50 +20.75 4,557 28,060 +1,537
Jun20 190904 538.00 557.50 538.00 554.50 +20.25 8,411 66,547 +899
Total Volume and Open Interest 344,349 1,077,497 +8,811
Ethanol(CBOT)
Oct19 190904 1.319 1.323 1.303 1.317 -0.002 121 395 -37
Nov19 190904 1.320 1.324 1.320 1.323 +0.002 1 81 +1
Dec19 190904 1.342 1.342 1.342 1.342 +0.002 0 20 +0
Jan20 190904 1.342 1.342 1.342 1.342 +0.002      
Feb20 190904 1.342 1.342 1.342 1.342 +0.002      
Mar20 190904 1.342 1.342 1.342 1.342 +0.002      
Apr20 190904 1.386 1.386 1.386 1.386 +0.002      
May20 190904 1.386 1.386 1.386 1.386 +0.002      
Total Volume and Open Interest 122 520 -36
WTI Crude Oil(ICE)
Oct19 190904 53.89 56.58 53.89 56.26 +2.32 46,033 81,678 -3,057
Nov19 190904 53.67 56.39 53.67 56.10 +2.34 56,134 72,314 +3,880
Dec19 190904 53.47 56.07 53.46 55.80 +2.32 49,798 127,679 +3,717
Jan20 190904 53.12 55.65 53.12 55.43 +2.30 18,230 41,898 +1,639
Feb20 190904 52.86 55.29 52.80 55.08 +2.26 9,727 17,288 -631
Mar20 190904 52.54 54.89 52.54 54.75 +2.23 8,582 27,373 +472
Apr20 190904 53.26 54.56 53.26 54.43 +2.19 1,111 9,963 -8
May20 190904 53.27 54.24 53.27 54.12 +2.14 823 8,531 -61
Jun20 190904 52.01 53.98 52.01 53.84 +2.10 7,473 64,078 -246
Jul20 190904 53.58 53.58 53.58 53.58 +2.09 118 7,733 +17
Aug20 190904 53.35 53.35 53.35 53.35 +2.04 98 6,942 +9
Sep20 190904 53.13 53.13 53.13 53.13 +2.01 207 11,445 +20
Oct20 190904 52.95 52.95 52.95 52.95 +1.98 41 6,058 +13
Nov20 190904 52.79 52.79 52.79 52.79 +1.95 46 5,123 -17
Dec20 190904 50.93 52.66 50.93 52.66 +1.93 8,875 73,414 -641
Jan21 190904 52.48 52.48 52.48 52.48 +1.89 1 2,949 +0
Total Volume and Open Interest 211,768 652,802 +5,232
US Dollar Index(ICE)
Sep19 190904 98.890 98.915 98.340 98.393 -0.557 21,301 58,989 -593
Dec19 190904 98.490 98.490 97.920 97.957 -0.563 1,141 2,889 +202
Mar20 190904 97.880 97.880 97.522 97.522 -0.563 1 239 +1
Total Volume and Open Interest 22,443 62,314 -390
Australian Dollar(CME)
Sep19 190904 67.59 68.04 67.58 68.02 +0.38 139,030 164,289 -54
Dec19 190904 67.78 68.19 67.75 68.17 +0.37 8,997 9,233 +6,308
Mar20 190904 68.13 68.29 67.92 68.29 +0.36 155 199 +117
Total Volume and Open Interest 148,455 174,021 +6,312
British Pound(CME)
Sep19 190904 120.89 122.68 120.89 122.20 +1.30 237,502 262,960 +3,363
Dec19 190904 121.37 123.09 121.32 122.63 +1.31 10,057 7,036 +2,157
Mar20 190904 122.08 123.37 121.91 123.02 +1.30 5 407 +1
Total Volume and Open Interest 248,567 272,396 +5,736
Canadian Dollar(CME)
Sep19 190904 74.98 75.67 74.95 75.66 +0.60 113,287 154,462 +2,659
Dec19 190904 75.04 75.75 75.04 75.74 +0.60 2,771 9,797 +1,136
Mar20 190904 75.28 75.79 75.13 75.79 +0.59 221 1,667 +104
Jun20 190904 75.74 75.79 75.74 75.79 +0.59 0 315 +0
Total Volume and Open Interest 116,289 167,396 +3,909
Japanese Yen(CME)
Sep19 190904 94.49 94.57 94.02 94.06 -0.34 179,529 151,666 +4,540
Dec19 190904 95.05 95.15 94.61 94.65 -0.33 2,841 3,037 +687
Mar20 190904 95.48 95.75 95.27 95.27 -0.33 2 247 +0
Total Volume and Open Interest 182,520 157,788 +5,290
Swiss Franc(CME)
Sep19 190904 101.41 102.17 101.27 102.13 +0.74 37,670 58,887 +1,575
Dec19 190904 102.23 102.99 102.10 102.96 +0.75 2,191 1,939 +1,024
Mar20 190904 103.80 103.80 103.80 103.80 +0.75 0 30 +0
Total Volume and Open Interest 39,861 60,867 +2,599
EuroFX(CME)
Sep19 190904 109.79 110.49 109.78 110.42 +0.64 296,655 514,310 +187
Dec19 190904 110.55 111.23 110.53 111.17 +0.64 22,748 19,108 +6,401
Mar20 190904 111.68 111.92 111.68 111.92 +0.64 1,918 9,362 +1,434
Total Volume and Open Interest 322,504 546,954 +8,049
Mexican Peso(CME)
Sep19 190904 499.13 506.25 499.13 504.88 +6.13 62,607 185,364 -992
Oct19 190904 502.38 503.38 502.38 502.75 +6.13 0 1 +0
Total Volume and Open Interest 62,751 187,869 -953
Brazilian Real(CME)
Oct19 190904 239.70 244.10 239.70 243.30 +4.30 4,678 39,649 +616
Nov19 190904 240.95 243.10 239.95 242.80 +4.35 5 301 +4
Dec19 190904 240.10 242.80 239.50 242.25 +4.40 15 3,775 +7
Jan20 190904 241.70 241.70 241.70 241.70 +4.40      
Total Volume and Open Interest 4,698 43,725 +627
30-Year T-Bonds(CBOT)
Sep19 190904 166~210 166~300 165~240 166~240 +0~010 10,351 20,898 -2,487
Dec19 190904 165~280 166~040 164~310 165~300 +0~010 400,510 942,193 +15,552
Mar20 190904 164~090 164~300 164~090 164~300 +0~010 0 1 +0
Total Volume and Open Interest 410,861 963,092 +13,065
10-Year T-Notes(CBOT)
Sep19 190904 131~155 131~210 131~070 131~195 +0~050 79,351 71,910 -23,696
Dec19 190904 132~050 132~110 131~280 132~090 +0~050 2,102,628 3,584,752 +22,810
Mar20 190904 132~040 132~095 132~040 132~090 +0~050 3 82 +2
Total Volume and Open Interest 2,181,982 3,656,744 -884
5-Year T-Notes(CBOT)
Sep19 190904 119~262 119~300 119~220 119~292 +0~040 75,992 117,876 -26,944
Dec19 190904 120~084 120~130 120~044 120~122 +0~044 1,090,727 4,044,785 +60,424
Mar20 190904 120~084 120~084 120~084 120~084 +0~046      
Total Volume and Open Interest 1,166,719 4,162,661 +33,480
2 Year T-Notes(CBOT)
Sep19 190904 107~290 107~300 107~273 107~295 +0~014 42,943 96,323 -21,975
Dec19 190904 108~052 108~071 108~036 108~065 +0~020 623,683 3,414,184 +72,391
Mar20 190904 108~095 108~095 108~095 108~095 +0~020      
Total Volume and Open Interest 666,626 3,510,507 +50,416
Eurodollars(CME)
Sep19 190904 97.973 97.973 97.945 97.957 +0.002 349,312 1,334,558 +8,737
Dec19 190904 98.195 98.205 98.165 98.205 +0.030 391,675 1,912,092 +16,365
Mar20 190904 98.525 98.545 98.495 98.540 +0.035 341,931 1,364,796 +6,765
Jun20 190904 98.685 98.710 98.655 98.700 +0.035 276,601 1,189,753 +801
Sep20 190904 98.795 98.825 98.760 98.810 +0.030 267,844 1,105,537 +5,757
Dec20 190904 98.820 98.845 98.785 98.835 +0.025 318,894 1,178,872 +4,495
Mar21 190904 98.910 98.940 98.880 98.930 +0.030 201,738 763,761 -2,404
Jun21 190904 98.925 98.955 98.895 98.945 +0.030 168,133 801,190 +6,753
Sep21 190904 98.920 98.955 98.895 98.945 +0.030 124,036 545,679 +4,015
Dec21 190904 98.900 98.925 98.865 98.915 +0.025 123,354 611,705 +3,776
Mar22 190904 98.895 98.920 98.860 98.910 +0.025 95,366 457,797 +11,140
Jun22 190904 98.865 98.900 98.840 98.890 +0.025 96,303 328,762 +3,876
Sep22 190904 98.850 98.880 98.820 98.870 +0.020 63,331 351,786 +6,131
Dec22 190904 98.835 98.850 98.795 98.845 +0.015 51,152 233,851 +642
Mar23 190904 98.820 98.840 98.785 98.830 +0.010 37,433 253,138 -350
Jun23 190904 98.805 98.820 98.765 98.810 +0.010 33,180 125,267 -413
Sep23 190904 98.780 98.800 98.745 98.790 +0.005 26,345 101,405 +1,057
Dec23 190904 98.760 98.770 98.720 98.765 +0.005 25,754 81,026 +296
Total Volume and Open Interest 3,104,281 13,213,901 +91,105
Ultra T-Bond(CBOT)
Sep19 190904 197~21 197~26 195~18 197~08 -0~03 8,899 42,743 -6,182
Dec19 190904 198~04 198~26 196~16 198~08 -0~04 181,365 1,127,322 -3,701
Mar20 190904 198~08 198~08 198~08 198~08 -0~04      
Total Volume and Open Interest 190,264 1,170,065 -9,883
Ultra 10-Yr T-Note(CBOT)
Sep19 190904 144~150 144~180 143~305 144~145 +0~025 17,217 25,553 -5,230
Dec19 190904 145~005 145~055 144~170 145~015 +0~025 285,547 805,803 +11,228
Mar20 190904 145~015 145~015 145~015 145~015 +0~025      
Total Volume and Open Interest 302,764 831,356 +5,998
30 Day Federal Funds(CBOT)
Sep19 190904 97.993 97.993 97.985 97.993 +0.007 42,644 215,472 +1,549
Oct19 190904 98.195 98.195 98.180 98.195 +0.020 159,279 473,371 +18,079
Nov19 190904 98.345 98.355 98.325 98.350 +0.025 95,858 330,323 +4,228
Dec19 190904 98.450 98.460 98.425 98.455 +0.030 28,834 195,938 +1,081
Jan20 190904 98.535 98.550 98.505 98.545 +0.035 75,237 274,334 +27,261
Feb20 190904 98.660 98.685 98.635 98.685 +0.045 25,009 135,797 +3,651
Total Volume and Open Interest 499,746 1,920,961 +65,359
Japanese Govt Bonds(SGX)
Sep19 190904 155.33 155.38 155.17 155.19 -0.13 1,861 18,313 -739
Dec19 190904 155.43 155.47 155.33 155.33 -0.13 992 1,049 +509
Mar20 190904 155.33 155.33 155.33 155.33 -0.13      
Total Volume and Open Interest 2,853 19,362 -230
Euro-Buxl(EUREX)
Sep19 190904 224.20 224.20 220.70 222.62 -2.96 159,093 235,667 +3,140
Dec19 190904 222.32 222.38 219.04 220.98 -2.96 107,764 175,859 +65,173
Mar20 190904 219.62 219.62 219.62 219.62 -2.96      
Total Volume and Open Interest 266,857 411,526 +68,313
Euro-Bund(EUREX)
Sep19 190904 178.97 179.00 177.98 178.52 -0.80 1,614,613 1,691,258 +216,764
Dec19 190904 176.17 176.17 175.17 175.71 -0.79 1,193,966 1,407,876 +621,634
Mar20 190904 177.63 178.01 177.20 177.79 -0.50 36 249 +33
Total Volume and Open Interest 2,808,615 3,099,383 +838,431
Euro-Bobl(EUREX)
Sep19 190904 136.14 136.16 135.78 136.01 -0.18 1,021,092 1,121,537 -1,895
Dec19 190904 136.63 136.63 136.22 136.45 -0.20 689,786 978,452 +340,336
Mar20 190904 136.63 136.63 136.31 136.31 -0.18 0 3 +0
Total Volume and Open Interest 1,710,878 2,099,992 +338,441
Euro-Schatz(EUREX)
Sep19 190904 112.54 112.56 112.46 112.51 -0.04 930,480 1,157,127 -311,090
Dec19 190904 112.65 112.66 112.56 112.61 -0.04 731,830 1,305,101 +397,183
Mar20 190904 112.46 112.46 112.46 112.46 -0.04 0 1 +0
Total Volume and Open Interest 1,662,310 2,462,229 +86,093
3-Mth Euribor(EUREX)
Sep19 190904 100.475 100.475 100.475 100.475 -0.005 0 2,479 +0
Dec19 190904 100.560 100.560 100.560 100.560 -0.010 0 1,826 +0
Mar20 190904 100.605 100.605 100.605 100.605 -0.020 30 762 +0
Total Volume and Open Interest 155 8,343 +75
Long Gilt(LIFFE)
Sep19 190904 135~27 135~27 134~27 134~30 -1~08 11,158 43,556 -7,823
Dec19 190904 134~22 134~25 133~27 133~30 -1~08 239,056 659,367 +2,387
Total Volume and Open Interest 250,214 702,923 -5,436
3-Mth Short Sterling(LIFFE)
Sep19 190904 99.24 99.24 99.24 99.24 -0.00 79,828 555,823 -21,604
Dec19 190904 99.32 99.32 99.29 99.30 -0.04 98,983 828,033 +14,114
Mar20 190904 99.42 99.42 99.39 99.39 -0.05 69,491 564,633 +12,382
Jun20 190904 99.47 99.48 99.43 99.44 -0.06 70,436 567,812 +137
Sep20 190904 99.51 99.51 99.46 99.46 -0.08 46,898 490,832 +1,882
Dec20 190904 99.50 99.51 99.43 99.44 -0.08 75,757 412,030 -1,902
Total Volume and Open Interest 893,718 4,497,634 -8
3-Mth Euribor(LIFFE)
Sep19 190904 100.480 100.480 100.470 100.475 -0.005 133,306 457,309 -10,145
Dec19 190904 100.575 100.575 100.550 100.560 -0.015 98,189 577,305 -2,599
Mar20 190904 100.620 100.620 100.595 100.605 -0.015 55,060 399,759 +966
Total Volume and Open Interest 828,813 4,090,800 -20,455
3-Mth Aus T-Bills(SFE)
Sep19 190904 99.00 99.00 98.96 98.97 -0.03 8,575 113,689 -598
Dec19 190904 99.13 99.14 99.08 99.10 -0.03 30,942 334,401 -2,730
Mar20 190904 99.26 99.27 99.22 99.24 -0.02 16,617 253,406 -2,231
Jun20 190904 99.31 99.33 99.29 99.30 -0.01 7,275 250,117 -7,860
Sep20 190904 99.35 99.37 99.32 99.34 -0.01 8,469 193,752 -58
Dec20 190904 99.33 99.35 99.30 99.31 -0.02 4,266 126,378 -851
Mar21 190904 99.34 99.35 99.31 99.32 -0.01 2,888 75,708 +189
Jun21 190904 99.32 99.34 99.30 99.31 -0.01 3,989 42,682 +1,705
Sep21 190904 99.31 99.31 99.28 99.29 -0.01 545 6,078 +37
Dec21 190904 99.30 99.30 99.26 99.26 -0.01 236 3,149 +73
Total Volume and Open Interest 83,822 1,401,191 -12,308
10-Year Aus T-Bonds(SFE)
Sep19 190904 99.07 99.11 99.05 99.07 +0.01 157,886 1,343,135 +6,782
Dec19 190904 99.08 99.11 99.07 99.08 +0.01 16,502 21,813 +15,746
Total Volume and Open Interest 174,388 1,364,948 +22,528
3-Year Aus T-Bonds(SFE)
Sep19 190904 99.31 99.32 99.27 99.28 -0.02 142,861 1,349,966 +23,894
Dec19 190904 99.33 99.34 99.33 99.33 -0.02 6,214 20,902 +3,309
Total Volume and Open Interest 149,075 1,370,868 +27,203
Gold(CMX)
Oct19 190904 1549.8 1559.8 1536.5 1554.0 +4.4 8,480 45,116 +131
Dec19 190904 1556.0 1566.2 1542.6 1560.4 +4.5 554,833 475,760 +22,871
Feb20 190904 1561.0 1571.7 1549.0 1566.5 +4.3 9,445 51,301 +884
Apr20 190904 1562.8 1576.0 1554.3 1571.8 +4.3 1,157 29,153 +169
Jun20 190904 1571.0 1578.5 1559.2 1576.2 +4.3 2,059 23,542 +914
Aug20 190904 1576.3 1585.0 1567.5 1580.3 +4.3 72 3,666 -2
Oct20 190904 1588.0 1588.8 1584.0 1584.0 +4.3 56 417 +40
Dec20 190904 1582.7 1590.7 1572.0 1587.4 +4.2 235 3,896 +35
Feb21 190904 1575.8 1590.6 1575.8 1590.6 +4.2 0 29 +0
Apr21 190904 1593.3 1593.3 1593.3 1593.3 +4.2      
Jun21 190904 1595.9 1595.9 1595.9 1595.9 +4.2 9 818 +7
Total Volume and Open Interest 576,498 634,358 +24,886
Silver(CMX)
Sep19 190904 1921.5 1954.0 1920.0 1939.1 +31.2 828 1,767 -452
Dec19 190904 1935.0 1975.0 1928.0 1954.7 +31.0 199,680 179,747 +6,822
Mar20 190904 1946.0 1987.5 1942.0 1968.2 +31.5 4,186 27,224 +7
May20 190904 1966.5 1994.0 1950.0 1975.3 +31.6 809 6,208 +125
Jul20 190904 1966.0 2000.0 1955.0 1980.5 +31.6 430 7,115 +287
Sep20 190904 1970.5 2002.0 1963.5 1987.1 +31.6 13 723 +3
Dec20 190904 1979.5 2006.0 1979.5 1996.1 +31.8 31 1,318 +0
Total Volume and Open Interest 207,428 225,688 +6,901
Platinum(NYMEX)
Oct19 190904 961.2 994.3 958.6 984.2 +28.6 44,904 74,698 +546
Jan20 190904 966.9 999.9 965.1 989.9 +29.0 5,609 12,859 +3,366
Apr20 190904 976.1 1002.0 970.8 994.1 +28.8 50 1,046 +14
Jul20 190904 1003.4 1004.3 996.1 996.1 +28.5 5 79 +0
Total Volume and Open Interest 50,570 88,697 +3,928
Palladium(NYMEX)
Sep19 190904 1551.10 1551.10 1550.30 1550.30 +17.10 24 108 -73
Dec19 190904 1538.20 1558.30 1533.00 1552.10 +16.90 5,052 19,745 -17
Mar20 190904 1534.90 1551.80 1533.50 1549.80 +16.90 29 663 +6
Total Volume and Open Interest 5,106 20,518 -85
Copper(CMX)
Sep19 190904 252.30 257.90 252.25 257.90 +6.65 2,394 2,872 -948
Dec19 190904 252.90 259.75 252.75 259.50 +6.70 107,499 187,623 +1,537
Mar20 190904 253.90 260.55 253.90 260.40 +6.70 9,311 40,538 +400
May20 190904 255.20 261.05 255.20 260.95 +6.60 2,081 12,453 +395
Jul20 190904 257.70 261.70 257.70 261.65 +6.55 623 3,754 +151
Total Volume and Open Interest 124,638 260,040 +1,905
E-mini DJIA Index(CBOT)
Sep19 190904 26102 26388 26083 26372 +250 286,417 79,563 -4,959
Dec19 190904 26106 26368 26070 26349 +249 1,140 1,429 +44
Mar20 190904 26241 26308 26226 26308 +270 10 45 -1
Jun20 190904 26239 26239 26239 26239 +240      
Total Volume and Open Interest 287,567 81,037 -4,916
S & P 500(CME)
Sep19 190904 2902.80 2939.00 2902.50 2938.50 +32.60 1,856 37,065 +543
Dec19 190904 2931.00 2939.40 2931.00 2939.40 +33.00 88 495 +58
Mar20 190904 2939.60 2939.60 2939.60 2939.60 +32.80      
Jun20 190904 2939.50 2939.50 2939.50 2939.50 +32.70      
Total Volume and Open Interest 1,944 37,560 +601
S & P 500 E-Mini(CME)
Sep19 190904 2903.00 2939.50 2902.00 2938.50 +32.50 1,999,829 2,490,286 +12,746
Dec19 190904 2903.75 2940.25 2902.75 2939.50 +33.00 25,089 118,141 +5,696
Mar20 190904 2903.50 2940.00 2903.50 2939.50 +32.75 402 8,781 +171
Jun20 190904 2930.00 2939.50 2930.00 2939.50 +32.75 4 1,910 +0
Total Volume and Open Interest 2,025,324 2,619,124 +18,613
NASDAQ 100 E-Mini(CME)
Sep19 190904 7614.25 7730.00 7608.50 7722.75 +105.25 643,037 195,460 +949
Dec19 190904 7628.50 7746.00 7626.25 7739.00 +105.25 2,947 4,533 +534
Mar20 190904 7668.75 7760.75 7654.00 7760.75 +107.00 26 81 +10
Total Volume and Open Interest 646,010 200,086 +1,493
S&P Midcap 400(CME) e-Mini
Sep19 190904 1853.60 1883.00 1853.10 1881.10 +23.90 17,654 68,391 -178
Dec19 190904 1875.00 1882.60 1856.50 1882.60 +24.50 17 128 +10
Mar20 190904 1889.00 1889.00 1889.00 1889.00 +24.00      
Total Volume and Open Interest 17,671 68,519 -168
Volatility Index(CBOE)
Sep19 190904 19.60 19.60 18.05 18.08 -1.45 101,282 128,527 -10,795
Oct19 190904 19.55 19.60 18.65 18.68 -0.85 88,898 105,102 +14,420
Nov19 190904 19.42 19.44 18.68 18.68 -0.75 21,767 38,790 -1,088
Dec19 190904 19.04 19.05 18.37 18.40 -0.63 15,411 38,166 -2,402
Total Volume and Open Interest 244,293 355,063 +2,077
S & P 600(CME)
Sep19 190904 914.60 914.60 914.60 914.60 +8.50 17 1,200 +0
Dec19 190904 915.20 915.20 915.20 915.20 +8.60      
Total Volume and Open Interest 17 1,200 +0
Russell 2000 Mini(CME)
Sep19 190904 1469.20 1489.60 1468.20 1483.40 +13.30 190,895 460,040 +43
Dec19 190904 1471.80 1490.20 1469.90 1484.90 +13.50 359 1,851 +169
Mar20 190904 1485.90 1485.90 1485.90 1485.90 +13.30 0 2 +0
Total Volume and Open Interest 191,254 461,893 +212
Nikkei 225(CME)
Sep19 190904 20605 20820 20555 20810 +215 9,646 28,057 +444
Dec19 190904 20485 20675 20420 20670 +210 709 4,556 +442
Total Volume and Open Interest 10,355 32,613 +886
Nikkei 225(SGX)
Sep19 190904 20620 20725 20515 20710 +50 56,036 158,126 -168
Dec19 190904 20405 20585 20355 20550 +50 354 5,930 +335
Mar20 190904 20500 20500 20500 20500 +50 0 401 +0
Total Volume and Open Interest 56,390 189,448 +167
Nikkei 225 Mini(JPX)
Sep19 190904 20590 20700 20515 20700 +40 484,513 585,793 +5,798
Dec19 190904 20410 20520 20335 20520 +40 36,183 33,319 +1,747
Mar20 190904 20335 20450 20265 20450 +50 410 2,938 +32
Total Volume and Open Interest 526,763 673,407 +7,378
Nikkei 225(JPX)
Sep19 190904 20590 20700 20520 20700 +40 34,319 268,908 +2,662
Dec19 190904 20420 20520 20340 20520 +40 3,633 61,315 +4,937
Mar20 190904 20330 20450 20270 20450 +50 16 13,386 +0
Total Volume and Open Interest 37,968 419,706 +7,231
Nikkei 225(CME) Yen
Sep19 190904 20605 20825 20555 20815 +225 52,467 59,700 +3,420
Dec19 190904 20445 20640 20380 20635 +225 1,048 4,876 +658
Mar20 190904 20695 20695 20695 20695 +210      
Total Volume and Open Interest 53,515 64,576 +4,078
Nikkei 225(CME) e-Mini Yen
Sep19 190904 20820 20820 20820 20820 +230 0 5 +0
Dec19 190904 20640 20640 20640 20640 +230      
Mar20 190904 20700 20700 20700 20700 +210      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190904 5494.5 5536.0 5493.5 5530.0 +66.0 85,163 301,315 +3,169
Oct19 190904 5491.5 5525.0 5491.5 5521.0 +66.0 134 237 +64
Nov19 190904 5515.0 5515.0 5515.0 5515.0 +66.0      
Dec19 190904 5509.0 5509.0 5500.5 5506.0 +66.0 9 54,728 +7
Mar20 190904 5488.0 5488.0 5488.0 5488.0 +66.0      
Total Volume and Open Interest 85,306 370,788 +3,240
Hang Seng Index(HKFE)
Sep19 190904 25477 26634 25392 26476 +1008 175,853 112,561 +1,042
Oct19 190904 25427 26611 25422 26466 +1006 863 473 +355
Total Volume and Open Interest 177,458 127,282 +1,715
DAX(EUREX)
Sep19 190904 11911.5 12077.0 11902.5 12020.0 +123.0 109,956 116,705 +9,641
Dec19 190904 11961.5 12055.0 11961.5 12000.5 +123.5 178 3,011 +119
Mar20 190904 12005.0 12025.0 11972.0 11985.5 +122.5 11 112 +4
Total Volume and Open Interest 110,145 119,828 +9,764
Mini-DAX(EUREX)
Sep19 190904 11904.0 12076.0 11904.0 12020.0 +123.0 45,107 24,508 +1,896
Dec19 190904 11952.0 12053.0 11952.0 12000.5 +123.5 233 437 +40
Mar20 190904 12022.0 12022.0 11975.0 11985.5 +122.5 4 19 +2
Total Volume and Open Interest 45,344 24,964 +1,938
DJ EuroSTOXX 50(EUREX)
Sep19 190904 3420 3460 3417 3449 +35 998,668 3,854,097 +73,459
Dec19 190904 3401 3443 3400 3432 +35 55,092 297,436 -29,669
Mar20 190904 3417 3423 3416 3416 +35 46 46,800 +24
Total Volume and Open Interest 1,053,806 4,232,331 +43,814
Swiss Market Index(EUREX)
Sep19 190904 9887 9968 9878 9885 +64 43,499 192,576 +4,097
Dec19 190904 9865 9935 9855 9857 +64 294 2,331 +265
Mar20 190904 9775 9777 9745 9745 +65 9 101 -9
Total Volume and Open Interest 43,802 195,008 +4,353
FT-SE 100(EURONEXT)
Sep19 190904 7264.50 7326.50 7256.00 7302.50 +49.50 135,770 807,205 -49
Dec19 190904 7229.50 7280.50 7229.50 7263.00 +50.50 9,069 14,831 +6,003
Mar20 190904 7195.50 7195.50 7195.50 7195.50 +51.50 0 6 +0
Total Volume and Open Interest 144,839 822,042 +5,954
SPI 200(SFE)
Sep19 190904 6542.0 6542.0 6478.0 6536.0 -18.0 40,190 397,335 -4,422
Dec19 190904 6505.0 6516.0 6471.0 6516.0 -18.0 1,444 15,832 +1,137
Mar20 190904 6446.0 6446.0 6446.0 6446.0 -18.0 0 811 +0
Total Volume and Open Interest 41,829 414,771 -3,090
FTSE MIB(ISE)
Sep19 190904 21645.00 21775.00 21630.00 21743.00 +332.00 23,739 118,591 +4,389
Dec19 190904 21550.00 21625.00 21505.00 21603.00 +329.00 63 1,174 +9
Mar20 190904 21491.00 21491.00 21491.00 21491.00 +329.00 0 31 +0
Total Volume and Open Interest 23,802 119,804 +4,398
KOSPI 200(KFE)
Sep19 190904 258.15 262.10 257.55 261.90 +3.65 27,370 355,450 +493
Dec19 190904 257.90 262.10 257.45 261.90 +3.80 6,107 64,062 -176
Mar20 190904 255.95 258.55 254.40 258.45 +4.95 0 7,692 +1,008
Total Volume and Open Interest 33,477 464,410 +2,426
GSCI(CME)
Sep19 190904 400.00 404.80 399.50 403.75 +11.10 172 13,184 +116
Oct19 190904 401.70 404.35 401.30 403.30 +10.75 0 74 +0
Nov19 190904 401.00 401.35 401.00 401.00 +10.75      
Total Volume and Open Interest 172 13,258 +116
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php