Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 05, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190905 863.00 864.50 846.75 849.75 -12.75 2,164 1,222 -275
Nov19 190905 875.25 878.75 858.25 861.50 -14.00 101,357 363,383 -784
Jan20 190905 888.75 892.00 872.25 875.50 -13.75 18,980 97,301 -663
Mar20 190905 901.75 904.75 885.00 888.75 -13.00 14,993 89,671 +2,781
May20 190905 912.00 915.00 896.00 899.75 -12.75 5,930 35,760 +457
Jul20 190905 920.75 924.50 906.00 909.50 -12.50 4,832 33,374 +168
Aug20 190905 925.50 928.75 910.75 913.75 -12.50 534 3,036 -15
Sep20 190905 929.50 931.25 913.25 916.00 -13.00 279 1,593 -28
Nov20 190905 936.00 938.75 921.00 923.75 -13.00 2,104 17,678 +172
Jan21 190905 945.75 945.75 930.75 933.25 -13.00 4 295 +4
Mar21 190905 939.00 939.00 937.00 939.00 -12.75 0 259 +0
May21 190905 957.25 957.25 945.25 946.75 -12.25 3 51 +0
Jul21 190905 957.25 958.50 954.75 955.75 -11.50 7 63 +4
Aug21 190905 954.75 954.75 954.75 954.75 -11.25 0 24 +0
Total Volume and Open Interest 151,208 643,964 +1,832
Soybean Meal(CBOT)
Sep19 190905 293.10 293.10 288.10 288.70 -3.50 3,282 2,098 -616
Oct19 190905 294.30 296.40 290.00 290.70 -3.90 16,978 63,086 -517
Dec19 190905 298.20 300.20 293.80 294.50 -4.00 40,080 208,896 +2,548
Jan20 190905 299.70 301.70 295.60 296.30 -3.80 7,747 46,100 +240
Mar20 190905 302.70 304.50 298.70 299.50 -3.50 4,706 55,635 +1
May20 190905 306.30 308.00 302.60 303.30 -3.30 3,039 27,440 +735
Jul20 190905 310.30 312.00 306.80 307.50 -3.30 2,144 20,717 -112
Aug20 190905 312.40 313.90 309.00 309.60 -3.10 315 5,805 +35
Sep20 190905 314.40 315.50 310.70 311.40 -3.00 248 4,352 +16
Oct20 190905 314.80 316.30 311.70 312.30 -3.00 180 3,565 -64
Total Volume and Open Interest 79,231 444,839 +2,286
Soybean Oil(CBOT)
Sep19 190905 28.71 28.86 28.33 28.47 -0.32 694 1,292 -238
Oct19 190905 28.84 28.89 28.28 28.46 -0.38 13,073 52,126 +935
Dec19 190905 28.97 29.05 28.43 28.64 -0.35 57,883 231,616 -711
Jan20 190905 29.15 29.26 28.64 28.86 -0.35 13,249 68,570 +182
Mar20 190905 29.43 29.52 28.92 29.14 -0.35 8,878 73,027 +1,113
May20 190905 29.74 29.82 29.22 29.46 -0.35 3,129 24,789 -15
Jul20 190905 30.01 30.14 29.57 29.77 -0.35 3,171 20,575 +969
Aug20 190905 30.17 30.26 29.70 29.90 -0.34 27 2,995 -14
Sep20 190905 30.32 30.33 29.81 29.99 -0.36 56 3,114 +5
Oct20 190905 30.33 30.40 29.86 30.06 -0.35 77 2,115 +32
Total Volume and Open Interest 100,520 488,138 +2,314
Canola(WCE)
Nov19 190905 446.5 447.3 444.0 445.3 -1.2 7,705 117,812 +1,137
Jan20 190905 454.5 455.4 451.8 453.2 -1.3 1,405 36,168 +370
Mar20 190905 461.2 462.2 458.6 460.0 -1.5 350 7,055 +10
May20 190905 467.6 468.5 464.9 466.2 -1.7 185 2,768 +84
Jul20 190905 473.7 474.8 470.8 472.2 -1.9 234 2,940 +141
Total Volume and Open Interest 10,024 168,849 +1,869
Corn(CBOT)
Sep19 190905 346.50 349.75 346.50 346.50 +0.50 3,851 1,842 -1,546
Dec19 190905 358.50 362.75 358.25 358.75 +0.25 204,307 904,223 -3,051
Mar20 190905 371.75 375.50 371.50 371.75 unch 48,726 281,635 +625
May20 190905 379.75 383.50 379.75 380.75 +0.25 17,070 96,863 +804
Jul20 190905 387.25 390.50 387.25 387.75 unch 20,907 132,084 +2,247
Sep20 190905 392.75 395.00 392.25 392.50 -0.25 4,026 41,326 +915
Dec20 190905 399.75 401.75 399.00 399.25 -0.50 16,256 104,110 +3,814
Mar21 190905 411.25 412.25 409.75 410.00 -0.50 473 4,584 -2
May21 190905 417.50 418.00 416.25 416.75 -0.50 39 726 -1
Jul21 190905 422.00 422.50 420.75 421.25 unch 74 1,996 -24
Total Volume and Open Interest 316,069 1,575,207 +3,872
Wheat(CBOT)
Sep19 190905 462.25 465.75 462.00 464.00 +7.75 354 543 -110
Dec19 190905 460.50 469.50 460.25 466.25 +5.50 64,935 210,343 +1,909
Mar20 190905 466.50 475.00 466.50 472.50 +5.50 17,660 78,304 +1,649
May20 190905 471.25 478.75 470.75 477.00 +5.75 7,006 20,960 +714
Jul20 190905 474.50 481.50 474.50 480.00 +5.00 6,838 32,565 +310
Sep20 190905 487.00 489.50 482.75 487.75 +4.75 569 5,965 -8
Total Volume and Open Interest 97,968 358,547 +4,584
Wheat(KCBT)
Sep19 190905 378.75 383.00 372.00 382.00 +8.00 140 63 -224
Dec19 190905 385.50 395.00 384.50 393.75 +9.25 26,648 190,881 +1,555
Mar20 190905 399.75 408.75 399.75 407.50 +7.75 7,776 56,678 +251
May20 190905 411.50 418.50 411.00 417.00 +6.50 3,668 15,539 +714
Jul20 190905 420.25 427.25 420.25 425.75 +5.50 2,720 14,744 +222
Sep20 190905 436.75 439.75 436.00 438.00 +5.00 302 4,702 +46
Dec20 190905 452.50 457.50 452.50 456.00 +4.50 160 5,281 +71
Total Volume and Open Interest 41,439 288,505 +2,653
Wheat(MGE)
Sep19 190905 483.75 484.50 483.75 484.50 +8.00 29 48 -9
Dec19 190905 494.75 504.50 493.75 502.00 +8.00 4,706 38,487 +125
Mar20 190905 508.00 517.75 508.00 515.50 +7.50 2,371 13,525 +784
May20 190905 521.25 527.00 521.25 526.00 +8.00 1,172 4,781 +75
Jul20 190905 533.00 538.50 531.50 536.75 +8.50 442 4,075 +24
Sep20 190905 545.75 548.00 544.50 546.00 +8.00 60 2,977 -1
Total Volume and Open Interest 8,795 65,477 +998
Oats(CBOT)
Sep19 190905 275.00 275.00 275.00 275.00 +11.00 3 1 -3
Dec19 190905 266.00 268.00 265.25 267.75 unch 170 4,127 -15
Mar20 190905 270.00 270.00 268.75 269.75 -1.00 34 388 +25
May20 190905 268.00 268.50 268.00 268.50 -1.75 0 17 +0
Total Volume and Open Interest 207 4,536 +7
Rough Rice(CBOT)
Sep19 190905 11.60 11.69 11.60 11.69 -0.01 25 87 -27
Nov19 190905 11.96 12.00 11.84 11.97 -0.02 562 7,339 -20
Jan20 190905 12.15 12.16 12.03 12.13 -0.02 51 224 +32
Mar20 190905 12.25 12.25 12.24 12.24 -0.02 26 73 +19
Total Volume and Open Interest 664 7,729 +4
Live Cattle(CME)
Oct19 190905 99.330 99.330 97.180 97.885 -1.150 21,401 139,121 -2,821
Dec19 190905 103.830 103.885 101.250 102.230 -1.350 19,227 91,055 +2,131
Feb20 190905 109.480 109.750 107.600 108.400 -0.900 9,614 59,398 +916
Apr20 190905 111.885 112.230 110.980 111.885 +0.055 4,563 33,443 +777
Jun20 190905 105.050 105.330 104.100 105.050 unch 2,110 15,706 +325
Aug20 190905 103.180 103.350 102.135 103.035 -0.115 603 4,539 -90
Total Volume and Open Interest 57,634 344,343 +1,223
Feeder Cattle(CME)
Sep19 190905 135.300 135.450 133.100 134.400 -1.150 1,508 4,532 -545
Oct19 190905 133.350 133.350 130.985 132.325 -1.110 5,440 20,452 -30
Nov19 190905 132.100 132.300 129.935 131.575 -0.500 3,525 10,522 +188
Jan20 190905 129.935 130.235 127.800 129.500 -0.350 1,285 6,976 +89
Mar20 190905 129.075 129.880 127.535 129.285 -0.250 546 3,968 +58
Apr20 190905 130.400 130.935 128.685 130.300 -0.300 221 1,091 +67
May20 190905 130.735 131.435 129.485 131.035 -0.290 73 368 +18
Total Volume and Open Interest 12,600 47,913 -154
Lean Hogs(CME)
Oct19 190905 66.885 68.000 65.930 66.300 -0.835 29,067 93,122 -1,007
Dec19 190905 65.430 67.285 65.150 65.475 +0.250 18,084 69,625 +1,612
Feb20 190905 73.385 75.180 73.200 73.850 +0.815 8,156 50,008 +762
Apr20 190905 78.500 80.100 78.500 79.400 +1.100 4,493 31,916 -128
May20 190905 84.450 85.500 84.450 84.850 +0.620 11 686 +3
Jun20 190905 88.700 89.500 88.300 89.100 +0.550 2,016 16,371 -1
Jul20 190905 88.050 89.180 88.050 88.885 +0.555 623 5,147 +212
Aug20 190905 86.900 87.730 86.900 87.450 +0.565 420 2,649 +77
Total Volume and Open Interest 63,090 273,457 +1,580
Class III Milk(CME)
Sep19 190905 17.75 17.90 17.75 17.90 +0.11 389 3,330 -19
Oct19 190905 17.56 17.66 17.45 17.63 +0.06 523 3,388 +214
Nov19 190905 17.34 17.39 17.23 17.35 +0.03 116 2,662 -1
Dec19 190905 16.92 16.96 16.83 16.95 +0.02 68 2,278 +6
Jan20 190905 16.48 16.49 16.34 16.42 -0.05 16 1,117 +9
Feb20 190905 16.35 16.37 16.20 16.25 -0.08 24 945 +16
Mar20 190905 16.37 16.40 16.24 16.26 -0.11 19 896 +11
Apr20 190905 16.41 16.47 16.37 16.38 -0.09 10 656 +4
May20 190905 16.51 16.61 16.45 16.55 -0.01 10 675 +4
Jun20 190905 16.67 16.75 16.64 16.65 -0.08 10 722 +3
Jul20 190905 16.85 16.96 16.85 16.95 +0.03 2 365 +1
Aug20 190905 16.97 17.11 16.95 17.10 +0.05 20 294 +11
Sep20 190905 17.05 17.13 17.05 17.13 unch 2 285 +1
Total Volume and Open Interest 1,210 18,270 -2,696
Cocoa(ICE)
Sep19 190905 2184 2184 2184 2184 -24 0 3 +0
Dec19 190905 2278 2282 2229 2245 -24 32,700 110,182 +1,231
Mar20 190905 2278 2287 2239 2256 -19 19,291 69,008 +1,033
May20 190905 2283 2287 2243 2260 -18 7,493 38,749 +1,131
Jul20 190905 2281 2283 2243 2259 -17 3,061 17,276 +181
Sep20 190905 2272 2277 2236 2253 -16 1,575 12,184 +557
Dec20 190905 2251 2251 2217 2233 -15 329 21,987 +64
Total Volume and Open Interest 64,512 280,088 +4,210
Coffee "C"(ICE)
Sep19 190905 92.20 92.20 92.20 92.20 -1.20 4 25 -93
Dec19 190905 96.80 97.45 95.05 95.40 -1.20 16,596 134,864 +179
Mar20 190905 100.20 100.85 98.45 98.80 -1.25 7,246 56,627 +87
May20 190905 102.65 103.10 100.75 101.10 -1.20 2,818 29,632 -435
Jul20 190905 104.60 105.10 102.85 103.15 -1.25 921 18,437 -45
Sep20 190905 106.55 107.10 104.80 105.15 -1.20 332 10,017 +19
Total Volume and Open Interest 28,162 269,835 -223
Orange Juice(ICE)
Sep19 190905 104.50 104.50 104.00 104.00 +3.65 0 20 +0
Nov19 190905 102.75 104.95 102.50 104.25 +1.50 1,214 13,582 -385
Jan20 190905 104.75 107.05 104.75 106.60 +1.85 125 1,686 +2
Mar20 190905 107.50 109.65 107.50 109.25 +1.65 57 780 +33
May20 190905 110.80 112.05 110.80 112.05 +1.60 5 479 +5
Jul20 190905 114.90 114.90 114.90 114.90 +1.60 0 297 +0
Total Volume and Open Interest 1,403 17,160 -343
Sugar #11(ICE)
Oct19 190905 11.04 11.14 10.86 10.97 -0.04 107,618 487,418 -19,653
Mar20 190905 12.06 12.15 11.89 11.97 -0.07 80,579 318,683 +4,764
May20 190905 12.21 12.27 12.03 12.08 -0.10 22,351 109,345 +4,055
Jul20 190905 12.36 12.43 12.21 12.26 -0.09 12,033 70,078 -192
Oct20 190905 12.63 12.69 12.48 12.53 -0.10 13,011 51,656 +2,056
Mar21 190905 13.18 13.20 13.04 13.09 -0.09 2,175 30,370 +294
May21 190905 13.22 13.24 13.11 13.14 -0.08 300 4,813 +31
Jul21 190905 13.24 13.24 13.13 13.16 -0.06 65 4,356 +23
Total Volume and Open Interest 238,146 1,079,788 -8,612
London Cocoa(LCE)
Sep19 190905 1678 1678 1660 1661 -29 2,054 21,926 -846
Dec19 190905 1760 1767 1736 1737 -27 15,541 76,842 -1,691
Mar20 190905 1745 1750 1722 1723 -25 11,413 63,553 -789
May20 190905 1738 1740 1714 1715 -26 6,796 35,938 -21
Jul20 190905 1736 1737 1713 1715 -25 4,773 29,725 +582
Sep20 190905 1729 1731 1707 1709 -25 1,935 29,810 +322
Dec20 190905 1709 1709 1686 1686 -25 1,463 25,216 +138
Total Volume and Open Interest 44,584 297,847 -2,111
London Sugar(LCE)
Oct19 190905 304.90 304.90 300.00 302.50 -0.70 15,438 29,226 -3,122
Dec19 190905 310.70 312.20 307.90 309.80 -1.00 8,245 42,387 +239
Mar20 190905 318.00 319.30 314.80 316.80 -0.90 2,776 27,081 +1,322
May20 190905 325.20 326.60 322.20 323.90 -1.10 582 7,470 +94
Aug20 190905 333.70 335.00 330.70 332.20 -1.10 349 3,645 +61
Total Volume and Open Interest 27,621 112,001 -1,363
Cotton(ICE)
Oct19 190905 58.79 59.44 58.79 59.16 +0.39 40 228 -8
Dec19 190905 58.46 59.17 58.14 59.12 +0.91 11,159 141,934 +1,054
Mar20 190905 58.99 59.86 58.75 59.82 +0.99 4,157 48,817 +878
May20 190905 59.68 60.45 59.57 60.42 +0.93 1,588 8,870 +71
Jul20 190905 60.50 61.04 60.50 60.91 +0.75 774 7,579 -279
Oct20 190905 61.54 61.54 61.54 61.54 +0.74      
Total Volume and Open Interest 18,129 224,871 +1,764
Lumber(CME)
Sep19 190905 362.0 366.5 360.9 361.7 -3.2 77 422 -42
Nov19 190905 362.3 364.8 357.9 358.8 -3.5 189 1,591 +19
Jan20 190905 368.8 370.2 365.1 366.1 -4.4 24 152 +10
Mar20 190905 374.1 374.1 374.1 374.1 -4.4 6 5 +1
May20 190905 383.1 383.1 383.1 383.1 -4.4 0 1 +0
Jul20 190905 381.6 381.6 381.6 381.6 -4.4      
Sep20 190905 380.1 380.1 380.1 380.1 -4.4      
Total Volume and Open Interest 296 2,171 -12
Crude Oil(NYM)
Oct19 190905 55.95 57.76 55.75 56.30 +0.04 682,298 370,141 -2,730
Nov19 190905 55.77 57.59 55.60 56.16 +0.06 120,850 216,836 -673
Dec19 190905 55.46 57.27 55.32 55.88 +0.08 110,806 282,570 -3,081
Jan20 190905 55.06 56.85 54.98 55.53 +0.10 42,894 150,088 -1,380
Feb20 190905 54.71 56.47 54.63 55.16 +0.08 23,820 77,471 +531
Mar20 190905 54.43 56.05 54.39 54.80 +0.05 21,933 102,384 +550
Apr20 190905 54.09 55.69 54.02 54.46 +0.03 7,156 41,606 +480
May20 190905 53.95 55.30 53.72 54.15 +0.03 6,443 44,931 -472
Jun20 190905 53.50 55.06 53.45 53.84 unch 36,509 173,072 +2,380
Jul20 190905 54.07 54.76 53.45 53.57 -0.01 6,197 41,451 +418
Aug20 190905 53.00 54.44 53.00 53.34 -0.01 2,538 28,251 +591
Sep20 190905 53.30 54.11 52.94 53.11 -0.02 4,952 52,500 +987
Oct20 190905 53.80 53.80 52.91 52.92 -0.03 1,101 35,782 +235
Nov20 190905 53.50 53.60 52.75 52.75 -0.04 1,284 24,568 +9
Dec20 190905 52.51 53.73 52.31 52.61 -0.05 34,593 169,755 +1,632
Jan21 190905 52.44 52.88 52.44 52.44 -0.04 709 24,217 +267
Total Volume and Open Interest 1,136,990 2,086,107 +3,692
e-miNY Crude Oil(NYM)
Oct19 190905 55.975 57.775 55.750 56.300 +0.050 18,672 2,561 +177
Nov19 190905 55.500 57.550 55.500 56.150 +0.050 557 710 -11
Dec19 190905 55.475 57.225 55.375 55.875 +0.075 197 420 -51
Jan20 190905 55.450 56.600 55.100 55.525 +0.100 9 120 +2
Feb20 190905 56.150 56.150 54.850 55.150 +0.075 6 109 +2
Mar20 190905 54.700 55.700 54.700 54.800 +0.050 2 99 -2
Apr20 190905 54.300 55.400 54.200 54.450 +0.025 2 142 -1
May20 190905 54.150 54.150 54.150 54.150 +0.025 0 137 +0
Jun20 190905 53.550 54.600 53.550 53.850 unch 2 13 +0
Jul20 190905 53.575 53.575 53.575 53.575 unch 0 3 +0
Total Volume and Open Interest 19,454 4,430 +121
NY Harbor ULSD(NYM)
Oct19 190905 187.98 192.06 187.54 188.85 +0.83 73,326 110,948 -334
Nov19 190905 187.74 192.09 187.61 188.92 +0.80 39,494 67,037 +2,364
Dec19 190905 188.00 192.07 187.57 188.98 +0.83 32,155 65,798 +285
Jan20 190905 188.51 191.90 187.51 188.87 +0.81 15,230 50,677 +1,182
Feb20 190905 187.11 191.07 186.88 188.11 +0.76 6,504 19,812 -762
Mar20 190905 185.82 189.75 185.59 186.80 +0.68 8,446 30,423 +2,138
Apr20 190905 184.61 187.71 184.11 185.20 +0.65 1,538 11,119 +69
May20 190905 183.87 186.51 183.25 184.16 +0.67 1,449 6,523 +241
Jun20 190905 182.67 186.15 182.20 183.40 +0.67 4,328 24,239 +475
Jul20 190905 183.00 185.68 182.75 183.42 +0.65 662 4,300 +44
Aug20 190905 184.79 184.79 183.58 183.58 +0.63 371 2,842 -153
Sep20 190905 183.80 183.80 183.80 183.80 +0.60 318 2,899 +118
Oct20 190905 183.97 183.97 183.97 183.97 +0.58 113 2,685 +0
Nov20 190905 184.15 184.20 184.15 184.15 +0.56 129 1,459 -5
Total Volume and Open Interest 185,708 422,517 +5,647
RBOB Gasoline(NYM)
Oct19 190905 152.48 157.76 152.14 154.60 +1.31 69,815 132,894 -3,778
Nov19 190905 150.76 155.97 150.50 152.88 +1.29 46,072 84,333 +3,402
Dec19 190905 149.23 154.16 148.90 151.11 +1.20 27,604 64,709 +2,207
Jan20 190905 148.86 153.38 148.24 150.33 +1.12 10,038 37,522 -4
Feb20 190905 148.98 153.61 148.98 150.71 +1.07 3,293 13,728 +212
Mar20 190905 150.75 155.07 150.58 152.22 +1.01 2,899 19,677 +725
Apr20 190905 168.65 172.78 168.65 170.01 +1.03 760 7,638 -14
May20 190905 169.39 173.16 169.39 170.77 +1.05 721 4,116 +159
Jun20 190905 169.00 172.80 168.25 170.06 +1.04 1,183 11,723 +241
Jul20 190905 167.40 170.72 167.14 168.46 +1.00 258 2,057 -6
Total Volume and Open Interest 163,147 389,977 +3,202
e-miNY RBOB Gasoline(NYM)
Oct19 190905 154.60 154.60 154.60 154.60 +1.31 0 2 +0
Nov19 190905 152.88 152.88 152.88 152.88 +1.29      
Dec19 190905 151.11 151.11 151.11 151.11 +1.20      
Jan20 190905 150.33 150.33 150.33 150.33 +1.12      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct19 190905 2.442 2.468 2.388 2.435 -0.010 218,505 403,541 -10,846
Nov19 190905 2.487 2.517 2.441 2.491 -0.001 102,243 208,634 +2,079
Dec19 190905 2.630 2.659 2.589 2.641 +0.010 50,822 143,393 -2,986
Jan20 190905 2.724 2.756 2.692 2.741 +0.014 52,716 126,695 -856
Feb20 190905 2.692 2.720 2.658 2.708 +0.018 15,610 56,906 +1,425
Mar20 190905 2.589 2.619 2.561 2.608 +0.020 37,353 91,761 -171
Apr20 190905 2.337 2.358 2.323 2.358 +0.020 30,209 62,325 +1,213
May20 190905 2.308 2.334 2.295 2.331 +0.022 11,306 38,768 +2,040
Jun20 190905 2.346 2.367 2.328 2.364 +0.023 2,490 13,686 +259
Jul20 190905 2.375 2.403 2.363 2.400 +0.022 4,633 17,222 +371
Aug20 190905 2.389 2.405 2.370 2.405 +0.021 3,080 18,629 +762
Sep20 190905 2.366 2.385 2.352 2.385 +0.019 2,834 15,442 +1,223
Oct20 190905 2.395 2.410 2.376 2.410 +0.020 7,499 34,541 +2,323
Nov20 190905 2.451 2.464 2.430 2.464 +0.018 1,668 13,821 +646
Dec20 190905 2.609 2.622 2.589 2.622 +0.019 558 12,494 +149
Jan21 190905 2.728 2.741 2.707 2.741 +0.020 1,199 9,683 -66
Total Volume and Open Interest 544,633 1,311,495 -2,875
Brent Crude Oil(ICE)
Nov19 190905 60.49 62.40 60.25 60.95 +0.25 283,104 485,441 +291
Dec19 190905 59.61 61.44 59.41 60.04 +0.21 183,826 389,267 +5,360
Jan20 190905 59.14 60.82 58.87 59.46 +0.19 57,356 191,990 +955
Feb20 190905 58.80 60.46 58.55 59.13 +0.18 36,732 118,025 +3,595
Mar20 190905 58.59 60.20 58.35 58.91 +0.17 30,226 138,060 +3,172
Apr20 190905 58.44 59.97 58.19 58.72 +0.15 13,690 59,146 +1,604
May20 190905 58.76 59.78 58.12 58.55 +0.13 7,097 57,739 +631
Jun20 190905 58.14 59.59 57.91 58.38 +0.11 41,876 179,170 +886
Jul20 190905 58.41 59.41 57.88 58.23 +0.10 4,125 72,636 +823
Aug20 190905 58.11 58.11 58.11 58.11 +0.09 2,875 46,733 +135
Sep20 190905 57.78 58.73 57.78 57.99 +0.08 6,890 58,235 +113
Oct20 190905 57.85 57.85 57.85 57.85 +0.07 1,495 31,546 -497
Nov20 190905 57.72 57.72 57.72 57.72 +0.08 1,076 24,391 +94
Dec20 190905 57.36 58.65 57.19 57.58 +0.07 36,334 193,421 -2,223
Total Volume and Open Interest 736,978 2,381,948 +18,124
Gas Oil(ICE)
Sep19 190905 577.00 588.00 574.50 586.25 +12.25 38,826 70,708 -5,738
Oct19 190905 578.50 589.75 575.75 587.75 +12.25 88,254 222,000 +2,564
Nov19 190905 576.00 587.50 573.50 585.50 +12.50 49,567 158,085 +4,579
Dec19 190905 571.00 583.25 569.00 581.25 +12.25 56,761 159,298 -2,026
Jan20 190905 568.25 579.75 566.25 578.00 +12.00 17,870 84,991 +1,439
Feb20 190905 564.75 577.50 564.00 575.50 +12.00 7,776 48,225 -240
Mar20 190905 563.00 574.75 561.50 572.75 +11.50 8,187 44,361 +1,483
Apr20 190905 560.50 571.75 559.00 570.25 +11.50 4,435 27,565 +425
May20 190905 558.25 568.25 557.00 567.75 +11.25 2,014 28,052 -8
Jun20 190905 556.00 567.50 554.50 565.50 +11.00 11,441 66,093 -454
Total Volume and Open Interest 303,707 1,079,205 +1,708
Ethanol(CBOT)
Oct19 190905 1.325 1.332 1.315 1.323 +0.006 34 391 -4
Nov19 190905 1.339 1.343 1.329 1.329 +0.006 11 92 +11
Dec19 190905 1.348 1.348 1.348 1.348 +0.006 0 20 +0
Jan20 190905 1.348 1.348 1.348 1.348 +0.006      
Feb20 190905 1.348 1.348 1.348 1.348 +0.006      
Mar20 190905 1.348 1.348 1.348 1.348 +0.006      
Apr20 190905 1.392 1.392 1.392 1.392 +0.006      
May20 190905 1.392 1.392 1.392 1.392 +0.006      
Total Volume and Open Interest 47 525 +5
WTI Crude Oil(ICE)
Oct19 190905 55.98 57.77 55.76 56.30 +0.04 32,001 76,585 -5,093
Nov19 190905 55.80 57.60 55.61 56.16 +0.06 45,488 73,306 +992
Dec19 190905 55.54 57.29 55.32 55.88 +0.08 44,314 125,703 -1,976
Jan20 190905 55.18 56.90 54.98 55.53 +0.10 15,540 42,779 +881
Feb20 190905 55.25 56.45 54.73 55.16 +0.08 6,677 17,059 -229
Mar20 190905 54.55 56.05 54.31 54.80 +0.05 5,298 27,238 -135
Apr20 190905 54.39 55.33 54.30 54.46 +0.03 1,104 9,761 -202
May20 190905 54.09 55.13 54.09 54.15 +0.03 1,018 8,609 +78
Jun20 190905 53.60 54.97 53.60 53.84 unch 9,022 64,757 +679
Jul20 190905 53.57 53.57 53.57 53.57 -0.01 159 7,815 +82
Aug20 190905 53.34 53.34 53.34 53.34 -0.01 135 6,938 -4
Sep20 190905 53.11 53.11 53.11 53.11 -0.02 492 11,654 +209
Oct20 190905 52.92 52.92 52.92 52.92 -0.03 38 6,048 -10
Nov20 190905 52.75 52.75 52.75 52.75 -0.04 91 5,182 +59
Dec20 190905 52.48 53.60 52.48 52.61 -0.05 7,836 73,653 +239
Jan21 190905 52.44 52.44 52.44 52.44 -0.04 0 2,949 +0
Total Volume and Open Interest 173,984 649,285 -3,517
US Dollar Index(ICE)
Sep19 190905 98.350 98.515 98.035 98.382 -0.010 18,923 56,189 -2,800
Dec19 190905 97.945 98.070 97.580 97.942 -0.015 1,234 3,188 +299
Mar20 190905 97.507 97.507 97.507 97.507 -0.015 1 239 +0
Total Volume and Open Interest 20,158 59,813 -2,501
Australian Dollar(CME)
Sep19 190905 68.00 68.33 67.97 68.19 +0.17 82,754 165,020 +731
Dec19 190905 68.13 68.48 68.12 68.35 +0.18 2,123 9,874 +641
Mar20 190905 68.47 68.56 68.47 68.47 +0.18 4 200 +1
Total Volume and Open Interest 85,215 175,505 +1,484
British Pound(CME)
Sep19 190905 122.62 123.59 122.16 123.26 +1.06 155,322 262,870 -90
Dec19 190905 123.03 124.19 122.59 123.69 +1.06 3,637 7,893 +857
Mar20 190905 123.22 124.34 123.08 124.10 +1.08 8 408 +1
Total Volume and Open Interest 159,954 272,690 +294
Canadian Dollar(CME)
Sep19 190905 75.66 75.82 75.51 75.57 -0.09 122,419 152,695 -1,767
Dec19 190905 75.73 75.90 75.60 75.65 -0.09 8,514 13,750 +3,953
Mar20 190905 75.65 75.92 75.65 75.71 -0.08 97 1,673 +6
Jun20 190905 75.71 75.71 75.70 75.71 -0.08 2 315 +0
Total Volume and Open Interest 131,581 169,532 +2,136
Japanese Yen(CME)
Sep19 190905 94.09 94.11 93.31 93.55 -0.51 123,327 152,381 +715
Dec19 190905 94.67 94.69 93.90 94.13 -0.52 12,278 7,988 +4,951
Mar20 190905 94.98 95.27 94.59 94.76 -0.51 52 247 +0
Total Volume and Open Interest 136,113 163,500 +5,712
Swiss Franc(CME)
Sep19 190905 102.07 102.08 101.36 101.41 -0.72 26,700 56,893 -1,994
Dec19 190905 102.87 102.89 102.19 102.23 -0.73 1,473 2,454 +515
Mar20 190905 103.08 103.08 103.08 103.08 -0.72 0 30 +0
Total Volume and Open Interest 28,173 59,388 -1,479
EuroFX(CME)
Sep19 190905 110.45 110.93 110.24 110.43 +0.01 219,746 504,348 -9,962
Dec19 190905 111.19 111.67 110.99 111.18 +0.01 43,147 27,119 +8,011
Mar20 190905 111.82 112.37 111.79 111.95 +0.03 1,054 10,365 +1,003
Total Volume and Open Interest 264,724 546,197 -757
Mexican Peso(CME)
Sep19 190905 506.38 509.13 505.38 507.13 +2.25 57,621 185,808 +444
Oct19 190905 505.00 506.38 503.63 505.00 +2.25 1 2 +1
Total Volume and Open Interest 58,942 189,058 +1,189
Brazilian Real(CME)
Oct19 190905 243.30 245.25 242.60 243.45 +0.15 6,548 41,381 +1,732
Nov19 190905 242.90 244.65 242.35 242.95 +0.15 20 317 +16
Dec19 190905 241.90 244.00 241.55 242.50 +0.25 341 3,503 -272
Jan20 190905 242.05 242.05 242.05 242.05 +0.35      
Total Volume and Open Interest 6,909 45,201 +1,476
30-Year T-Bonds(CBOT)
Sep19 190905 166~170 166~170 164~010 164~220 -2~020 4,965 18,364 -2,534
Dec19 190905 165~210 165~250 163~070 163~280 -2~020 238,669 939,137 -3,056
Mar20 190905 163~180 163~180 162~280 162~280 -2~020 1 2 +1
Total Volume and Open Interest 243,635 957,503 -5,589
10-Year T-Notes(CBOT)
Sep19 190905 131~170 131~180 130~145 130~210 -0~305 30,298 58,210 -13,700
Dec19 190905 132~065 132~075 131~025 131~095 -0~315 1,308,604 3,617,590 +32,838
Mar20 190905 132~095 132~095 131~095 131~095 -0~315 2 83 +1
Total Volume and Open Interest 1,338,904 3,675,883 +19,139
5-Year T-Notes(CBOT)
Sep19 190905 119~274 119~280 119~056 119~104 -0~186 55,658 93,821 -24,055
Dec19 190905 120~106 120~112 119~194 119~244 -0~196 859,357 4,012,954 -31,831
Mar20 190905 119~206 119~206 119~206 119~206 -0~196      
Total Volume and Open Interest 915,015 4,106,775 -55,886
2 Year T-Notes(CBOT)
Sep19 190905 107~295 107~295 107~204 107~224 -0~071 18,763 88,418 -7,905
Dec19 190905 108~064 108~065 107~284 107~307 -0~076 467,352 3,437,377 +23,193
Mar20 190905 108~050 108~050 108~050 108~050 -0~045      
Total Volume and Open Interest 486,115 3,525,795 +15,288
Eurodollars(CME)
Sep19 190905 97.955 97.955 97.895 97.915 -0.042 307,057 1,338,309 +3,751
Dec19 190905 98.200 98.205 98.085 98.125 -0.080 300,567 1,923,044 +10,952
Mar20 190905 98.540 98.540 98.420 98.460 -0.080 306,163 1,378,225 +13,429
Jun20 190905 98.705 98.705 98.560 98.605 -0.095 186,389 1,197,797 +8,044
Sep20 190905 98.815 98.815 98.650 98.695 -0.115 191,350 1,103,136 -2,401
Dec20 190905 98.840 98.840 98.665 98.710 -0.125 179,863 1,191,457 +12,585
Mar21 190905 98.935 98.935 98.755 98.800 -0.130 120,817 767,425 +3,664
Jun21 190905 98.950 98.950 98.770 98.815 -0.130 107,290 808,984 +7,794
Sep21 190905 98.945 98.945 98.775 98.815 -0.130 71,297 545,141 -538
Dec21 190905 98.910 98.910 98.750 98.790 -0.125 53,662 616,894 +5,189
Mar22 190905 98.905 98.910 98.750 98.790 -0.120 46,971 454,034 -3,763
Jun22 190905 98.885 98.885 98.735 98.770 -0.120 50,399 325,704 -3,058
Sep22 190905 98.860 98.860 98.720 98.750 -0.120 38,161 353,347 +1,561
Dec22 190905 98.840 98.840 98.695 98.725 -0.120 35,574 232,789 -1,062
Mar23 190905 98.820 98.820 98.690 98.715 -0.115 24,359 255,161 +2,023
Jun23 190905 98.805 98.805 98.670 98.695 -0.115 18,448 123,199 -2,068
Sep23 190905 98.780 98.780 98.655 98.675 -0.115 16,870 103,672 +2,267
Dec23 190905 98.755 98.755 98.625 98.650 -0.115 17,925 79,167 -1,859
Total Volume and Open Interest 2,164,604 13,276,328 +62,427
Ultra T-Bond(CBOT)
Sep19 190905 195~09 195~30 192~16 193~23 -3~17 4,562 41,793 -950
Dec19 190905 197~22 197~29 193~13 194~22 -3~18 124,801 1,133,764 +6,442
Mar20 190905 194~22 194~22 194~22 194~22 -3~18      
Total Volume and Open Interest 129,363 1,175,557 +5,492
Ultra 10-Yr T-Note(CBOT)
Sep19 190905 144~100 144~110 142~270 143~040 -1~105 5,676 22,192 -3,361
Dec19 190905 144~285 144~305 143~120 143~220 -1~115 168,814 799,455 -6,348
Mar20 190905 143~220 143~220 143~220 143~220 -1~115      
Total Volume and Open Interest 174,490 821,647 -9,709
30 Day Federal Funds(CBOT)
Sep19 190905 97.990 97.990 97.973 97.975 -0.018 25,663 220,665 +5,193
Oct19 190905 98.195 98.195 98.140 98.150 -0.045 105,341 488,971 +15,600
Nov19 190905 98.350 98.350 98.275 98.285 -0.065 84,975 345,466 +15,143
Dec19 190905 98.455 98.455 98.365 98.385 -0.070 25,462 199,568 +3,630
Jan20 190905 98.545 98.545 98.440 98.465 -0.080 47,825 283,871 +9,537
Feb20 190905 98.685 98.685 98.570 98.600 -0.085 25,258 131,077 -4,720
Total Volume and Open Interest 387,147 1,969,509 +48,548
Japanese Govt Bonds(SGX)
Sep19 190905 155.19 155.25 154.94 154.95 -0.24 1,433 17,985 -328
Dec19 190905 155.29 155.35 155.08 155.10 -0.23 348 1,321 +272
Mar20 190905 155.10 155.10 155.10 155.10 -0.23      
Total Volume and Open Interest 1,781 19,306 -56
Euro-Buxl(EUREX)
Sep19 190905 222.64 222.66 215.76 216.68 -5.94 132,554 159,606 -76,061
Dec19 190905 220.98 220.98 213.92 215.06 -5.92 110,459 225,490 +49,631
Mar20 190905 213.68 213.68 213.68 213.68 -5.94      
Total Volume and Open Interest 243,013 385,096 -26,430
Euro-Bund(EUREX)
Sep19 190905 178.57 178.57 176.97 177.31 -1.21 972,346 817,173 -874,085
Dec19 190905 175.72 175.76 174.14 174.50 -1.21 957,595 1,718,286 +310,410
Mar20 190905 177.70 177.70 176.65 176.65 -1.14 351 554 +305
Total Volume and Open Interest 1,930,292 2,536,013 -563,370
Euro-Bobl(EUREX)
Sep19 190905 136.06 136.11 135.68 135.77 -0.24 769,261 623,084 -498,453
Dec19 190905 136.46 136.56 136.06 136.17 -0.28 711,383 1,239,585 +261,133
Mar20 190905 136.07 136.07 136.07 136.07 -0.24 6 9 +6
Total Volume and Open Interest 1,480,650 1,862,678 -237,314
Euro-Schatz(EUREX)
Sep19 190905 112.53 112.55 112.43 112.45 -0.07 522,273 624,841 -532,286
Dec19 190905 112.63 112.65 112.52 112.54 -0.07 531,455 1,541,173 +236,072
Mar20 190905 112.40 112.40 112.40 112.40 -0.06 0 1 +0
Total Volume and Open Interest 1,053,728 2,166,015 -296,214
3-Mth Euribor(EUREX)
Sep19 190905 100.470 100.470 100.470 100.470 -0.005 0 2,479 +0
Dec19 190905 100.540 100.540 100.540 100.540 -0.020 0 1,826 +0
Mar20 190905 100.590 100.590 100.585 100.585 -0.020 0 762 +0
Total Volume and Open Interest 306 8,509 +166
Long Gilt(LIFFE)
Sep19 190905 134~30 134~30 133~14 133~29 -1~01 1,710 42,416 -1,140
Dec19 190905 133~23 134~03 132~14 132~29 -1~01 231,335 662,330 +2,963
Total Volume and Open Interest 233,045 704,746 +1,823
3-Mth Short Sterling(LIFFE)
Sep19 190905 99.24 99.24 99.22 99.22 -0.01 34,945 563,493 +7,670
Dec19 190905 99.29 99.30 99.24 99.25 -0.06 125,310 856,332 +28,299
Mar20 190905 99.39 99.39 99.32 99.33 -0.06 75,119 558,945 -5,688
Jun20 190905 99.43 99.44 99.35 99.37 -0.07 68,532 566,196 -1,616
Sep20 190905 99.45 99.46 99.37 99.39 -0.07 64,139 497,064 +6,232
Dec20 190905 99.43 99.44 99.35 99.38 -0.07 65,535 419,138 +7,108
Total Volume and Open Interest 922,790 4,540,049 +42,415
3-Mth Euribor(LIFFE)
Sep19 190905 100.480 100.480 100.465 100.465 -0.010 64,415 449,272 -8,037
Dec19 190905 100.565 100.565 100.535 100.540 -0.020 70,289 577,222 -83
Mar20 190905 100.615 100.615 100.570 100.580 -0.025 43,809 402,103 +2,344
Total Volume and Open Interest 759,337 4,088,992 -1,808
3-Mth Aus T-Bills(SFE)
Sep19 190905 98.97 98.97 98.94 98.96 -0.01 22,375 89,458 -24,231
Dec19 190905 99.09 99.09 99.06 99.08 -0.02 48,297 323,234 -11,167
Mar20 190905 99.23 99.23 99.18 99.21 -0.03 24,063 257,599 +4,193
Jun20 190905 99.30 99.30 99.24 99.27 -0.03 18,728 252,708 +2,591
Sep20 190905 99.33 99.33 99.29 99.31 -0.03 10,358 194,418 +666
Dec20 190905 99.31 99.31 99.26 99.29 -0.02 7,354 126,236 -142
Mar21 190905 99.31 99.31 99.27 99.30 -0.02 3,748 76,012 +304
Jun21 190905 99.29 99.30 99.26 99.29 -0.02 2,421 42,883 +201
Sep21 190905 99.28 99.28 99.25 99.27 -0.02 957 6,173 +95
Dec21 190905 99.25 99.26 99.22 99.25 -0.01 580 3,611 +462
Total Volume and Open Interest 138,885 1,374,166 -27,025
10-Year Aus T-Bonds(SFE)
Sep19 190905 99.07 99.07 99.01 99.03 -0.04 227,939 1,351,710 +8,575
Dec19 190905 99.07 99.09 99.02 99.04 -0.04 1,916 22,759 +946
Total Volume and Open Interest 229,855 1,374,469 +9,521
3-Year Aus T-Bonds(SFE)
Sep19 190905 99.29 99.29 99.22 99.25 -0.03 231,488 1,359,220 +9,254
Dec19 190905 99.32 99.33 99.28 99.30 -0.03 2,309 23,174 +2,272
Total Volume and Open Interest 233,797 1,382,394 +11,526
Gold(CMX)
Oct19 190905 1555.0 1555.5 1508.2 1519.0 -35.0 8,154 45,357 +241
Dec19 190905 1561.4 1561.9 1514.3 1525.5 -34.9 412,349 481,010 +5,250
Feb20 190905 1566.0 1567.0 1520.9 1531.5 -35.0 11,856 54,208 +2,907
Apr20 190905 1572.5 1572.5 1532.1 1536.8 -35.0 1,856 29,313 +160
Jun20 190905 1575.0 1575.0 1532.1 1541.3 -34.9 929 23,836 +294
Aug20 190905 1574.0 1574.0 1542.0 1545.5 -34.8 287 3,871 +205
Oct20 190905 1549.3 1549.3 1549.3 1549.3 -34.7 61 474 +57
Dec20 190905 1579.5 1584.1 1544.9 1552.9 -34.5 339 4,010 +114
Feb21 190905 1556.1 1556.1 1556.1 1556.1 -34.5 1 28 -1
Apr21 190905 1558.8 1558.8 1558.8 1558.8 -34.5 30 30 +30
Jun21 190905 1561.4 1561.4 1561.4 1561.4 -34.5 0 818 +0
Total Volume and Open Interest 435,929 643,563 +9,205
Silver(CMX)
Sep19 190905 1948.5 1948.5 1842.5 1865.6 -73.5 462 1,382 -385
Dec19 190905 1964.5 1967.5 1857.0 1880.7 -74.0 156,693 177,003 -2,744
Mar20 190905 1973.0 1981.0 1871.0 1894.2 -74.0 2,414 27,417 +193
May20 190905 1980.0 1988.0 1880.0 1901.4 -73.9 547 6,294 +86
Jul20 190905 1992.0 1992.0 1901.0 1907.0 -73.5 193 7,141 +26
Sep20 190905 1996.0 1996.0 1898.0 1913.6 -73.5 30 726 +3
Dec20 190905 1988.5 1988.5 1919.5 1923.1 -73.0 72 1,329 +11
Total Volume and Open Interest 161,660 222,986 -2,702
Platinum(NYMEX)
Oct19 190905 987.7 1000.8 946.6 963.7 -20.5 40,724 73,664 -1,034
Jan20 190905 993.1 1006.1 952.4 969.2 -20.7 5,377 16,131 +3,272
Apr20 190905 1004.9 1009.3 958.0 973.5 -20.6 81 1,067 +21
Jul20 190905 1006.0 1012.3 965.5 976.5 -19.6 3 81 +2
Total Volume and Open Interest 46,193 90,947 +2,250
Palladium(NYMEX)
Sep19 190905 1549.00 1560.20 1541.20 1560.20 +9.90 7 46 -62
Dec19 190905 1554.90 1564.00 1536.00 1561.10 +9.00 3,520 19,822 +77
Mar20 190905 1560.60 1560.60 1544.80 1557.00 +7.20 77 721 +58
Total Volume and Open Interest 3,606 20,591 +73
Copper(CMX)
Sep19 190905 259.90 263.00 258.35 262.45 +4.55 1,139 2,277 -595
Dec19 190905 259.05 264.90 258.75 264.20 +4.70 75,992 180,414 -7,209
Mar20 190905 260.05 265.70 259.70 265.20 +4.80 5,929 41,841 +1,303
May20 190905 261.85 266.20 260.35 265.80 +4.85 1,283 12,822 +369
Jul20 190905 264.50 266.70 264.50 266.50 +4.85 392 3,755 +1
Total Volume and Open Interest 86,312 253,852 -6,188
E-mini DJIA Index(CBOT)
Sep19 190905 26372 26844 26355 26701 +329 176,054 81,159 +1,596
Dec19 190905 26342 26817 26339 26681 +332 890 1,631 +202
Mar20 190905 26433 26731 26433 26631 +323 5 46 +1
Jun20 190905 26568 26568 26568 26568 +329      
Total Volume and Open Interest 176,949 82,836 +1,799
S & P 500(CME)
Sep19 190905 2938.00 2986.00 2937.00 2972.00 +33.50 909 36,776 -289
Dec19 190905 2973.30 2986.50 2973.30 2973.30 +33.90 27 484 -11
Mar20 190905 2974.40 2974.40 2974.40 2974.40 +34.80      
Jun20 190905 2972.50 2972.50 2972.50 2972.50 +33.00      
Total Volume and Open Interest 936 37,260 -300
S & P 500 E-Mini(CME)
Sep19 190905 2938.00 2986.50 2936.50 2972.00 +33.50 1,252,834 2,495,612 +5,326
Dec19 190905 2939.50 2987.75 2937.50 2973.25 +33.75 40,782 140,341 +22,200
Mar20 190905 2939.50 2988.75 2938.75 2974.50 +35.00 132 8,816 +35
Jun20 190905 2950.00 2980.00 2950.00 2972.50 +33.00 1 1,911 +1
Total Volume and Open Interest 1,293,749 2,646,686 +27,562
NASDAQ 100 E-Mini(CME)
Sep19 190905 7722.00 7886.75 7717.25 7855.50 +132.75 399,672 197,519 +2,059
Dec19 190905 7736.00 7904.00 7736.00 7874.00 +135.00 1,634 5,209 +676
Mar20 190905 7800.00 7913.25 7800.00 7892.75 +132.00 21 80 -1
Total Volume and Open Interest 401,327 202,820 +2,734
S&P Midcap 400(CME) e-Mini
Sep19 190905 1881.20 1920.90 1880.70 1912.80 +31.70 10,544 67,185 -1,206
Dec19 190905 1886.50 1921.10 1886.50 1914.00 +31.40 201 147 +19
Mar20 190905 1920.10 1920.10 1920.10 1920.10 +31.10      
Total Volume and Open Interest 10,745 67,332 -1,187
Volatility Index(CBOE)
Sep19 190905 18.16 18.25 17.10 17.28 -0.80 88,144 119,702 -8,825
Oct19 190905 18.80 18.80 17.95 18.23 -0.45 74,025 111,605 +6,503
Nov19 190905 18.75 18.77 18.15 18.38 -0.30 15,320 38,549 -241
Dec19 190905 18.43 18.46 17.91 18.18 -0.22 10,058 38,091 -75
Total Volume and Open Interest 199,908 351,761 -3,302
S & P 600(CME)
Sep19 190905 932.40 932.40 932.40 932.40 +17.80 0 1,200 +0
Dec19 190905 933.00 933.00 933.00 933.00 +17.80      
Total Volume and Open Interest 0 1,200 +0
Russell 2000 Mini(CME)
Sep19 190905 1483.30 1525.50 1482.60 1507.00 +23.60 105,652 458,418 -1,622
Dec19 190905 1484.40 1526.80 1484.30 1508.30 +23.40 267 1,891 +40
Mar20 190905 1510.40 1510.40 1510.40 1510.40 +24.50 0 2 +0
Total Volume and Open Interest 105,919 460,311 -1,582
Nikkei 225(CME)
Sep19 190905 20810 21265 20785 21150 +340 9,498 30,155 +2,098
Dec19 190905 20650 21120 20650 21010 +340 278 4,699 +143
Total Volume and Open Interest 9,776 34,854 +2,241
Nikkei 225(SGX)
Sep19 190905 20715 21165 20710 21065 +355 82,089 156,228 -1,898
Dec19 190905 20570 20980 20570 20905 +355 1,342 6,650 +720
Mar20 190905 20860 20860 20860 20860 +360 0 401 +0
Total Volume and Open Interest 83,431 188,270 -1,178
Nikkei 225 Mini(JPX)
Sep19 190905 20745 21165 20735 21070 +370 863,591 585,069 -724
Dec19 190905 20560 20985 20555 20900 +380 66,794 34,929 +1,610
Mar20 190905 20480 20910 20480 20830 +380 657 2,914 -24
Total Volume and Open Interest 942,547 674,661 +1,254
Nikkei 225(JPX)
Sep19 190905 20740 21170 20730 21070 +370 54,844 271,319 +2,411
Dec19 190905 20560 20990 20560 20900 +380 5,184 68,535 +7,220
Mar20 190905 20460 20900 20460 20830 +380 19 13,387 +1
Total Volume and Open Interest 60,055 429,684 +9,978
Nikkei 225(CME) Yen
Sep19 190905 20825 21265 20780 21150 +335 32,304 60,587 +887
Dec19 190905 20635 21085 20610 20975 +340 519 5,215 +339
Mar20 190905 21010 21010 21010 21010 +315      
Total Volume and Open Interest 32,823 65,802 +1,226
Nikkei 225(CME) e-Mini Yen
Sep19 190905 21190 21240 21150 21150 +330 0 5 +0
Dec19 190905 20980 20980 20980 20980 +340      
Mar20 190905 21010 21010 21010 21010 +310      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Sep19 190905 5578.5 5604.5 5557.0 5591.5 +61.5 68,501 300,019 -1,296
Oct19 190905 5565.5 5585.0 5558.0 5582.5 +61.5 171 359 +122
Nov19 190905 5576.5 5576.5 5576.5 5576.5 +61.5      
Dec19 190905 5544.5 5567.0 5544.0 5567.0 +61.0 31 54,750 +22
Mar20 190905 5549.5 5549.5 5549.5 5549.5 +61.5      
Total Volume and Open Interest 68,703 369,636 -1,152
Hang Seng Index(HKFE)
Sep19 190905 26476 26683 26222 26524 +48 298,461 115,086 +2,525
Oct19 190905 26366 26674 26227 26524 +58 1,884 1,634 +1,161
Total Volume and Open Interest 302,098 131,535 +4,253
DAX(EUREX)
Sep19 190905 12053.5 12163.5 12048.0 12126.5 +106.5 92,807 112,978 -3,727
Dec19 190905 12031.5 12125.0 12031.5 12107.0 +106.5 1,600 4,021 +1,010
Mar20 190905 12073.0 12100.0 12055.0 12091.5 +106.0 30 128 +16
Total Volume and Open Interest 94,437 117,127 -2,701
Mini-DAX(EUREX)
Sep19 190905 12047.0 12162.0 12040.0 12126.5 +106.5 32,698 24,143 -365
Dec19 190905 12055.0 12126.0 12053.0 12107.0 +106.5 121 438 +1
Mar20 190905 12081.0 12091.5 12065.0 12091.5 +106.0 22 23 +4
Total Volume and Open Interest 32,841 24,604 -360
DJ EuroSTOXX 50(EUREX)
Sep19 190905 3457 3488 3456 3482 +33 1,191,463 3,848,605 -5,492
Dec19 190905 3447 3469 3446 3465 +33 355,698 413,375 +115,939
Mar20 190905 3449 3449 3436 3449 +33 2,339 49,091 +2,291
Total Volume and Open Interest 1,552,440 4,345,069 +112,738
Swiss Market Index(EUREX)
Sep19 190905 9953 10004 9884 9985 +100 37,301 191,714 -862
Dec19 190905 9922 9977 9859 9957 +100 1,510 3,637 +1,306
Mar20 190905 9844 9844 9844 9844 +99 21 120 +19
Total Volume and Open Interest 38,832 195,471 +463
FT-SE 100(EURONEXT)
Sep19 190905 7297.50 7354.00 7251.50 7269.50 -33.00 92,033 809,931 +2,726
Dec19 190905 7305.00 7309.00 7218.00 7230.50 -32.50 7,146 18,767 +3,936
Mar20 190905 7162.50 7162.50 7162.50 7162.50 -33.00 0 6 +0
Total Volume and Open Interest 99,179 828,704 +6,662
SPI 200(SFE)
Sep19 190905 6537.0 6618.0 6529.0 6600.0 +64.0 60,637 398,896 +1,561
Dec19 190905 6520.0 6599.0 6520.0 6580.0 +64.0 2,665 18,144 +2,312
Mar20 190905 6510.0 6510.0 6510.0 6510.0 +64.0 0 811 +0
Total Volume and Open Interest 63,303 418,644 +3,873
FTSE MIB(ISE)
Sep19 190905 21865.00 21955.00 21790.00 21927.00 +184.00 21,438 119,247 +656
Dec19 190905 21710.00 21810.00 21655.00 21790.00 +187.00 148 1,209 +35
Mar20 190905 21678.00 21678.00 21678.00 21678.00 +187.00 0 31 +0
Total Volume and Open Interest 21,586 120,495 +691
KOSPI 200(KFE)
Sep19 190905 261.85 266.10 261.25 264.70 +2.80 354,935 359,497 +4,047
Dec19 190905 262.35 266.10 261.40 264.75 +2.85 10,853 66,858 +2,796
Mar20 190905 258.80 262.15 258.30 261.15 +2.70 2,444 7,702 +10
Total Volume and Open Interest 371,636 472,365 +7,955
GSCI(CME)
Sep19 190905 406.15 409.40 403.35 403.85 +0.10 27 13,203 +19
Oct19 190905 403.50 409.00 403.15 403.50 +0.20 1 74 +0
Nov19 190905 401.20 406.10 401.20 401.20 +0.20      
Total Volume and Open Interest 28 13,277 +19
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