Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 06, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190906 853.50 853.50 844.75 845.00 -4.75 1,293 899 -323
Nov19 190906 862.75 866.50 856.00 857.75 -3.75 117,215 371,928 +8,545
Jan20 190906 876.50 880.00 870.25 872.00 -3.50 23,085 99,586 +2,285
Mar20 190906 889.25 893.25 884.25 886.00 -2.75 14,575 90,107 +436
May20 190906 900.00 904.00 895.75 897.50 -2.25 4,934 36,728 +968
Jul20 190906 909.75 913.75 905.75 907.75 -1.75 4,157 33,303 -71
Aug20 190906 914.00 917.50 910.75 912.00 -1.75 272 3,014 -22
Sep20 190906 920.00 920.25 913.25 914.50 -1.50 198 1,569 -24
Nov20 190906 924.00 928.25 921.00 922.25 -1.50 1,755 17,787 +109
Jan21 190906 932.00 937.25 931.00 932.00 -1.25 24 292 -3
Mar21 190906 937.50 942.75 937.00 937.50 -1.50 4 259 +0
May21 190906 947.75 949.50 945.50 945.50 -1.25 10 49 -2
Jul21 190906 957.50 957.75 954.50 954.50 -1.25 12 65 +2
Aug21 190906 953.50 953.50 953.50 953.50 -1.25 0 24 +0
Total Volume and Open Interest 167,551 655,874 +11,910
Soybean Meal(CBOT)
Sep19 190906 289.40 290.40 287.20 287.20 -1.50 2,238 1,499 -599
Oct19 190906 291.10 293.00 289.00 289.30 -1.40 18,160 62,746 -340
Dec19 190906 294.90 296.70 292.70 293.00 -1.50 46,719 205,907 -2,989
Jan20 190906 296.40 298.50 294.40 294.80 -1.50 8,769 47,339 +1,239
Mar20 190906 300.00 301.70 297.80 298.20 -1.30 8,540 57,089 +1,454
May20 190906 303.30 305.40 301.80 302.20 -1.10 2,895 27,767 +327
Jul20 190906 307.70 309.70 306.10 306.50 -1.00 2,454 21,243 +526
Aug20 190906 311.50 311.50 308.30 308.60 -1.00 252 5,876 +71
Sep20 190906 312.50 313.20 310.10 310.30 -1.10 409 4,459 +107
Oct20 190906 313.40 314.10 311.20 311.40 -0.90 140 3,586 +21
Total Volume and Open Interest 91,500 444,878 +39
Soybean Oil(CBOT)
Sep19 190906 28.49 28.65 28.37 28.48 +0.01 1,078 639 -653
Oct19 190906 28.47 28.67 28.30 28.46 unch 24,167 51,494 -632
Dec19 190906 28.65 28.86 28.48 28.65 +0.01 72,144 230,669 -947
Jan20 190906 28.86 29.07 28.69 28.86 unch 24,000 67,291 -1,279
Mar20 190906 29.14 29.35 28.98 29.15 +0.01 17,707 78,120 +5,093
May20 190906 29.50 29.69 29.31 29.48 +0.02 2,872 24,998 +209
Jul20 190906 29.78 29.99 29.63 29.79 +0.02 2,610 21,428 +853
Aug20 190906 29.79 30.11 29.78 29.93 +0.03 136 2,985 -10
Sep20 190906 30.05 30.22 29.88 30.02 +0.03 51 3,120 +6
Oct20 190906 29.95 30.28 29.95 30.08 +0.02 40 2,120 +5
Total Volume and Open Interest 145,130 490,795 +2,657
Canola(WCE)
Nov19 190906 445.2 448.4 440.3 442.8 -2.5 11,349 118,959 +1,147
Jan20 190906 453.4 456.1 448.1 450.7 -2.5 2,953 36,392 +224
Mar20 190906 460.7 462.9 455.1 457.8 -2.2 458 7,114 +59
May20 190906 467.3 468.9 461.4 464.1 -2.1 113 2,802 +34
Jul20 190906 474.0 474.6 467.6 470.2 -2.0 125 3,010 +70
Total Volume and Open Interest 15,127 170,497 +1,648
Corn(CBOT)
Sep19 190906 347.50 348.25 341.50 342.50 -4.00 1,813 1,387 -455
Dec19 190906 359.50 360.25 353.00 355.50 -3.25 142,572 903,830 -393
Mar20 190906 372.50 373.00 366.50 368.75 -3.00 34,966 283,360 +1,725
May20 190906 381.00 381.50 375.50 377.50 -3.25 14,091 99,922 +3,059
Jul20 190906 388.50 389.00 383.00 384.75 -3.00 14,594 131,901 -183
Sep20 190906 393.00 393.50 388.75 390.00 -2.50 1,749 41,217 -109
Dec20 190906 399.50 400.25 396.25 396.75 -2.50 10,350 105,711 +1,601
Mar21 190906 410.25 410.75 407.75 408.25 -1.75 289 4,604 +20
May21 190906 415.25 415.75 415.00 415.25 -1.50 136 779 +53
Jul21 190906 420.50 420.50 419.25 419.75 -1.50 176 1,957 -39
Total Volume and Open Interest 220,833 1,580,510 +5,303
Wheat(CBOT)
Sep19 190906 458.50 461.00 458.50 460.25 -3.75 91 247 -296
Dec19 190906 466.00 466.75 460.25 463.75 -2.50 46,422 209,758 -585
Mar20 190906 472.25 472.50 467.25 470.50 -2.00 12,696 78,905 +601
May20 190906 476.75 477.25 472.50 475.75 -1.25 4,500 20,651 -309
Jul20 190906 480.25 480.50 476.25 479.00 -1.00 3,894 32,297 -268
Sep20 190906 487.25 488.00 484.25 487.00 -0.75 500 6,129 +164
Total Volume and Open Interest 68,679 358,038 -509
Wheat(KCBT)
Sep19 190906 379.00 379.00 375.25 375.25 -6.75 65 38 -25
Dec19 190906 393.75 394.50 390.00 393.25 -0.50 31,305 190,226 -655
Mar20 190906 406.75 409.25 404.25 408.00 +0.50 12,956 56,796 +118
May20 190906 418.00 419.25 414.50 418.50 +1.50 4,550 15,616 +77
Jul20 190906 425.25 428.25 423.75 427.75 +2.00 2,504 14,712 -32
Sep20 190906 437.75 440.50 436.00 440.00 +2.00 669 4,902 +200
Dec20 190906 453.50 458.25 453.50 457.75 +1.75 230 5,355 +74
Total Volume and Open Interest 52,299 288,266 -239
Wheat(MGE)
Sep19 190906 474.75 484.00 474.75 474.75 -9.75 9 48 +0
Dec19 190906 501.50 502.00 494.00 494.25 -7.75 5,310 39,210 +723
Mar20 190906 520.00 520.00 507.75 509.00 -6.50 2,126 14,185 +660
May20 190906 526.50 526.75 518.75 520.25 -5.75 443 4,908 +127
Jul20 190906 533.50 535.25 530.50 531.00 -5.75 329 4,154 +79
Sep20 190906 547.00 551.75 540.50 540.75 -5.25 127 2,998 +21
Total Volume and Open Interest 8,369 67,086 +1,609
Oats(CBOT)
Sep19 190906 275.25 276.25 275.25 276.25 +1.25 0 1 +0
Dec19 190906 268.00 269.75 266.50 269.00 +1.25 176 4,117 -10
Mar20 190906 270.25 271.00 270.25 270.50 +0.75 29 408 +20
May20 190906 269.00 269.00 269.00 269.00 +0.50 2 19 +2
Total Volume and Open Interest 207 4,548 +12
Rough Rice(CBOT)
Sep19 190906 11.69 11.69 11.69 11.69 unch 18 105 +18
Nov19 190906 11.91 11.97 11.86 11.97 unch 543 7,244 -95
Jan20 190906 12.10 12.16 12.09 12.15 +0.02 51 253 +29
Mar20 190906 12.25 12.30 12.25 12.28 +0.04 1 74 +1
Total Volume and Open Interest 613 7,682 -47
Live Cattle(CME)
Oct19 190906 97.400 97.450 94.885 94.885 -3.000 35,071 135,107 -4,014
Dec19 190906 101.850 102.035 99.500 99.750 -2.480 26,506 95,802 +4,747
Feb20 190906 107.900 108.080 106.180 106.400 -2.000 16,027 61,729 +2,331
Apr20 190906 111.480 111.600 110.135 110.850 -1.035 8,918 35,645 +2,202
Jun20 190906 104.650 104.785 103.580 104.285 -0.765 3,616 16,488 +782
Aug20 190906 102.700 102.750 101.650 102.400 -0.635 764 4,578 +39
Total Volume and Open Interest 91,047 350,443 +6,100
Feeder Cattle(CME)
Sep19 190906 134.380 134.630 132.250 133.350 -1.050 1,484 4,243 -289
Oct19 190906 131.700 132.250 129.185 130.900 -1.425 5,386 20,509 +57
Nov19 190906 131.300 131.435 128.735 130.380 -1.195 3,731 10,706 +184
Jan20 190906 129.035 129.150 127.080 128.485 -1.015 1,639 7,164 +188
Mar20 190906 129.185 129.185 126.950 128.400 -0.885 654 4,037 +69
Apr20 190906 129.935 130.000 128.150 129.630 -0.670 222 1,076 -15
May20 190906 129.950 130.550 128.880 130.435 -0.600 69 391 +23
Total Volume and Open Interest 13,218 48,147 +234
Lean Hogs(CME)
Oct19 190906 65.500 65.750 63.300 63.500 -2.800 24,602 90,776 -2,346
Dec19 190906 65.035 65.300 62.485 62.485 -2.990 20,837 72,974 +3,349
Feb20 190906 72.950 73.550 70.850 70.850 -3.000 10,274 51,605 +1,597
Apr20 190906 78.785 79.200 76.400 76.400 -3.000 5,732 32,383 +467
May20 190906 84.850 84.850 82.050 82.400 -2.450 176 753 +67
Jun20 190906 88.700 89.180 86.100 86.385 -2.715 3,715 17,093 +722
Jul20 190906 88.200 88.830 86.180 86.350 -2.535 651 5,341 +194
Aug20 190906 87.035 87.350 84.830 85.000 -2.450 746 2,955 +306
Total Volume and Open Interest 67,217 277,926 +4,469
Class III Milk(CME)
Sep19 190906 17.90 17.98 17.90 17.96 +0.06 200 3,300 -30
Oct19 190906 17.66 17.73 17.62 17.72 +0.09 271 3,484 +96
Nov19 190906 17.35 17.41 17.31 17.36 +0.01 132 2,688 +26
Dec19 190906 16.90 16.92 16.85 16.90 -0.05 110 2,311 +33
Jan20 190906 16.40 16.40 16.34 16.36 -0.06 174 1,149 +32
Feb20 190906 16.23 16.25 16.18 16.20 -0.05 78 957 +12
Mar20 190906 16.25 16.25 16.19 16.19 -0.07 78 900 +4
Apr20 190906 16.35 16.36 16.32 16.35 -0.03 66 666 +10
May20 190906 16.48 16.50 16.47 16.48 -0.07 71 678 +3
Jun20 190906 16.64 16.65 16.54 16.56 -0.09 61 726 +4
Jul20 190906 16.84 16.84 16.83 16.84 -0.11 15 369 +4
Aug20 190906 17.02 17.02 17.01 17.02 -0.08 16 298 +4
Sep20 190906 17.13 17.13 17.13 17.13 unch 21 289 +4
Total Volume and Open Interest 1,294 18,472 +202
Cocoa(ICE)
Sep19 190906 2216 2216 2216 2216 +32 0 3 +0
Dec19 190906 2233 2287 2229 2277 +32 20,897 111,260 +1,078
Mar20 190906 2241 2290 2241 2282 +26 11,930 69,595 +587
May20 190906 2241 2289 2241 2282 +22 3,975 39,050 +301
Jul20 190906 2242 2286 2242 2280 +21 1,281 17,199 -77
Sep20 190906 2235 2279 2235 2274 +21 501 12,233 +49
Dec20 190906 2228 2257 2218 2251 +18 270 21,833 -154
Total Volume and Open Interest 38,960 281,894 +1,806
Coffee "C"(ICE)
Sep19 190906 93.85 93.85 93.85 93.85 +1.65 0 23 -2
Dec19 190906 95.35 97.30 95.00 97.05 +1.65 19,589 136,142 +1,278
Mar20 190906 98.80 100.70 98.50 100.45 +1.65 5,963 57,900 +1,273
May20 190906 101.05 103.00 100.75 102.75 +1.65 1,977 29,291 -341
Jul20 190906 103.15 105.05 102.80 104.80 +1.65 1,089 18,350 -87
Sep20 190906 105.15 106.85 104.95 106.80 +1.65 308 9,997 -20
Total Volume and Open Interest 29,302 272,032 +2,197
Orange Juice(ICE)
Sep19 190906 101.75 101.75 101.75 101.75 -2.25 2 20 +0
Nov19 190906 104.50 104.50 101.65 102.00 -2.25 1,048 13,486 -96
Jan20 190906 105.55 106.00 104.10 104.45 -2.15 113 1,652 -34
Mar20 190906 108.80 108.80 106.50 106.95 -2.30 89 829 +49
May20 190906 111.75 111.75 109.45 109.90 -2.15 6 484 +5
Jul20 190906 112.80 112.80 112.80 112.80 -2.10 0 297 +0
Total Volume and Open Interest 1,258 17,084 -76
Sugar #11(ICE)
Oct19 190906 11.00 11.07 10.91 11.02 +0.05 95,741 472,642 -14,776
Mar20 190906 12.00 12.02 11.90 11.97 unch 73,630 329,161 +10,478
May20 190906 12.11 12.13 12.02 12.09 +0.01 21,613 113,997 +4,652
Jul20 190906 12.28 12.30 12.20 12.27 +0.01 12,790 72,128 +2,050
Oct20 190906 12.61 12.61 12.47 12.57 +0.04 9,043 52,453 +797
Mar21 190906 13.09 13.16 13.03 13.14 +0.05 1,740 30,580 +210
May21 190906 13.15 13.19 13.13 13.19 +0.05 361 4,884 +71
Jul21 190906 13.16 13.21 13.15 13.21 +0.05 157 4,346 -10
Total Volume and Open Interest 215,214 1,083,312 +3,524
London Cocoa(LCE)
Sep19 190906 1661 1675 1657 1664 +3 1,588 20,980 -946
Dec19 190906 1738 1762 1733 1757 +20 13,703 77,078 +236
Mar20 190906 1721 1746 1719 1741 +18 9,264 62,993 -560
May20 190906 1716 1735 1712 1730 +15 4,289 36,609 +671
Jul20 190906 1717 1733 1714 1729 +14 2,200 29,554 -171
Sep20 190906 1712 1725 1707 1721 +12 2,559 30,534 +724
Dec20 190906 1690 1702 1685 1698 +12 478 25,220 +4
Total Volume and Open Interest 36,346 299,142 +1,295
London Sugar(LCE)
Oct19 190906 302.50 304.40 300.80 304.10 +1.60 11,929 25,655 -3,571
Dec19 190906 308.80 310.00 306.20 309.60 -0.20 7,339 43,368 +981
Mar20 190906 316.60 317.00 313.40 316.70 -0.10 3,126 28,197 +1,116
May20 190906 324.30 324.30 320.00 323.40 -0.50 495 7,712 +242
Aug20 190906 329.50 331.50 328.50 331.50 -0.70 94 3,662 +17
Total Volume and Open Interest 23,055 110,848 -1,153
Cotton(ICE)
Oct19 190906 59.49 59.49 58.55 58.73 -0.43 23 224 -4
Dec19 190906 59.16 59.86 58.03 58.58 -0.54 14,559 142,458 +524
Mar20 190906 59.76 60.40 58.82 59.31 -0.51 5,105 49,666 +849
May20 190906 60.33 60.96 59.67 60.06 -0.36 1,887 8,897 +27
Jul20 190906 61.29 61.44 60.31 60.67 -0.24 821 7,341 -238
Oct20 190906 61.26 61.26 61.26 61.26 -0.28      
Total Volume and Open Interest 22,735 226,049 +1,178
Lumber(CME)
Sep19 190906 364.0 364.0 358.0 359.2 -2.5 154 328 -94
Nov19 190906 360.5 360.7 350.0 353.6 -5.2 308 1,720 +129
Jan20 190906 366.2 366.3 358.0 360.1 -6.0 21 162 +10
Mar20 190906 367.9 367.9 367.9 367.9 -6.2 0 5 +0
May20 190906 376.9 376.9 376.9 376.9 -6.2 0 1 +0
Jul20 190906 375.4 375.4 375.4 375.4 -6.2      
Sep20 190906 373.9 373.9 373.9 373.9 -6.2      
Total Volume and Open Interest 483 2,216 +45
Crude Oil(NYM)
Oct19 190906 56.19 56.95 54.83 56.52 +0.22 712,466 351,755 -18,386
Nov19 190906 56.01 56.84 54.75 56.43 +0.27 108,840 210,690 -6,146
Dec19 190906 55.74 56.56 54.50 56.17 +0.29 115,926 282,309 -261
Jan20 190906 55.32 56.16 54.17 55.82 +0.29 46,953 149,746 -342
Feb20 190906 54.96 55.82 53.78 55.46 +0.30 31,177 79,087 +1,616
Mar20 190906 54.73 55.44 53.42 55.10 +0.30 30,877 104,831 +2,447
Apr20 190906 54.38 54.97 53.22 54.74 +0.28 9,537 42,356 +750
May20 190906 53.99 54.65 52.90 54.42 +0.27 9,833 46,242 +1,311
Jun20 190906 53.69 54.44 52.50 54.12 +0.28 40,511 173,413 +341
Jul20 190906 52.40 53.84 52.40 53.84 +0.27 8,738 43,637 +2,186
Aug20 190906 53.20 53.73 52.10 53.59 +0.25 3,396 29,111 +860
Sep20 190906 53.00 53.38 51.80 53.37 +0.26 7,862 54,461 +1,961
Oct20 190906 53.24 53.25 52.17 53.17 +0.25 1,809 35,513 -269
Nov20 190906 52.99 53.00 52.01 53.00 +0.25 1,952 25,256 +688
Dec20 190906 52.60 53.15 51.35 52.85 +0.24 46,091 171,968 +2,213
Jan21 190906 52.67 52.67 51.77 52.67 +0.23 947 24,500 +283
Total Volume and Open Interest 1,194,738 2,078,708 -7,399
e-miNY Crude Oil(NYM)
Oct19 190906 56.200 56.950 54.850 56.525 +0.225 21,082 2,705 +144
Nov19 190906 56.000 56.825 54.750 56.425 +0.275 757 833 +123
Dec19 190906 55.700 56.500 54.500 56.175 +0.300 201 421 +1
Jan20 190906 55.550 55.925 54.475 55.825 +0.300 13 121 +1
Feb20 190906 54.300 55.650 54.000 55.450 +0.300 4 109 +0
Mar20 190906 53.925 55.100 53.875 55.100 +0.300 2 99 +0
Apr20 190906 53.550 54.750 53.300 54.750 +0.300 2 141 -1
May20 190906 54.425 54.450 54.425 54.425 +0.275 0 137 +0
Jun20 190906 53.850 54.150 52.700 54.125 +0.275 6 15 +2
Jul20 190906 53.850 53.850 53.850 53.850 +0.275 2 1 -2
Total Volume and Open Interest 22,078 4,692 +262
NY Harbor ULSD(NYM)
Oct19 190906 188.68 190.99 184.44 190.03 +1.18 63,706 108,767 -2,181
Nov19 190906 188.63 191.03 184.58 190.13 +1.21 35,010 71,084 +4,047
Dec19 190906 188.44 191.06 184.65 190.19 +1.21 28,222 64,773 -1,025
Jan20 190906 188.52 190.91 184.59 190.09 +1.22 17,708 49,310 -1,367
Feb20 190906 188.46 190.10 183.96 189.35 +1.24 8,600 19,399 -413
Mar20 190906 186.48 188.77 182.63 188.00 +1.20 7,764 31,310 +887
Apr20 190906 181.15 186.67 181.08 186.31 +1.11 2,048 11,391 +272
May20 190906 180.38 185.57 180.38 185.25 +1.09 1,549 6,928 +405
Jun20 190906 179.69 185.19 179.64 184.47 +1.07 3,388 24,300 +61
Jul20 190906 180.44 184.56 180.44 184.48 +1.06 608 4,454 +154
Aug20 190906 180.76 184.64 180.76 184.64 +1.06 280 2,748 -94
Sep20 190906 181.93 184.93 181.93 184.89 +1.09 248 3,021 +122
Oct20 190906 183.77 185.11 182.69 185.11 +1.14 30 2,677 -8
Nov20 190906 185.33 185.33 182.84 185.33 +1.18 32 1,440 -19
Total Volume and Open Interest 169,864 423,279 +762
RBOB Gasoline(NYM)
Oct19 190906 154.61 158.38 150.93 157.42 +2.82 62,857 127,810 -5,084
Nov19 190906 152.67 156.22 149.11 155.32 +2.44 44,695 86,750 +2,417
Dec19 190906 150.81 154.10 147.18 153.23 +2.12 25,979 66,621 +1,912
Jan20 190906 150.35 153.18 146.42 152.33 +2.00 11,282 38,354 +832
Feb20 190906 150.27 153.43 146.81 152.69 +1.98 4,440 13,830 +102
Mar20 190906 150.60 154.86 148.90 154.14 +1.92 3,234 19,980 +303
Apr20 190906 167.66 172.06 166.83 171.84 +1.83 1,355 7,584 -54
May20 190906 168.13 172.77 167.52 172.59 +1.82 544 4,201 +85
Jun20 190906 169.64 172.35 166.63 171.84 +1.78 939 11,801 +78
Jul20 190906 165.60 170.20 165.28 170.20 +1.74 130 2,057 +0
Total Volume and Open Interest 155,969 390,631 +654
e-miNY RBOB Gasoline(NYM)
Oct19 190906 157.42 157.42 157.42 157.42 +2.82 0 2 +0
Nov19 190906 155.32 155.32 155.32 155.32 +2.44      
Dec19 190906 153.23 153.23 153.23 153.23 +2.12      
Jan20 190906 152.33 152.33 152.33 152.33 +2.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct19 190906 2.435 2.505 2.403 2.496 +0.061 229,804 388,709 -14,832
Nov19 190906 2.495 2.556 2.456 2.551 +0.060 104,912 210,018 +1,384
Dec19 190906 2.643 2.703 2.608 2.699 +0.058 57,284 146,453 +3,060
Jan20 190906 2.740 2.800 2.706 2.795 +0.054 46,796 126,521 -174
Feb20 190906 2.699 2.761 2.672 2.756 +0.048 16,304 56,353 -553
Mar20 190906 2.594 2.655 2.573 2.648 +0.040 29,878 92,817 +1,056
Apr20 190906 2.334 2.383 2.330 2.381 +0.023 24,181 60,471 -1,854
May20 190906 2.321 2.355 2.304 2.353 +0.022 9,539 41,330 +2,562
Jun20 190906 2.345 2.387 2.337 2.384 +0.020 4,034 14,470 +784
Jul20 190906 2.380 2.423 2.375 2.419 +0.019 3,290 17,485 +263
Aug20 190906 2.393 2.426 2.378 2.424 +0.019 3,295 19,719 +1,090
Sep20 190906 2.373 2.406 2.358 2.405 +0.020 1,237 15,716 +274
Oct20 190906 2.396 2.433 2.384 2.431 +0.021 5,769 34,703 +162
Nov20 190906 2.441 2.487 2.440 2.485 +0.021 1,366 13,816 -5
Dec20 190906 2.610 2.645 2.600 2.636 +0.014 506 12,482 -12
Jan21 190906 2.730 2.760 2.721 2.752 +0.011 1,530 9,743 +60
Total Volume and Open Interest 542,310 1,304,459 -7,036
Brent Crude Oil(ICE)
Nov19 190906 60.81 61.88 59.40 61.54 +0.59 292,058 480,848 -4,593
Dec19 190906 59.99 60.90 58.49 60.57 +0.53 224,095 397,203 +7,936
Jan20 190906 59.33 60.27 57.91 59.94 +0.48 74,337 197,169 +5,179
Feb20 190906 59.01 59.88 57.58 59.55 +0.42 39,763 121,178 +3,153
Mar20 190906 58.79 59.62 57.35 59.29 +0.38 50,885 144,108 +6,048
Apr20 190906 58.66 59.39 57.18 59.07 +0.35 21,855 63,779 +4,633
May20 190906 58.58 59.19 57.03 58.88 +0.33 8,542 57,319 -420
Jun20 190906 58.32 58.96 56.87 58.68 +0.30 46,635 175,108 -4,062
Jul20 190906 58.35 58.81 56.84 58.51 +0.28 4,227 73,176 +540
Aug20 190906 58.38 58.38 58.38 58.38 +0.27 4,153 47,259 +526
Sep20 190906 58.24 58.24 58.24 58.24 +0.25 8,636 59,037 +802
Oct20 190906 58.10 58.10 58.10 58.10 +0.25 1,428 31,746 +200
Nov20 190906 57.96 57.96 57.96 57.96 +0.24 1,698 25,013 +622
Dec20 190906 57.55 58.07 56.15 57.82 +0.24 45,516 189,856 -3,565
Total Volume and Open Interest 854,651 2,398,856 +16,908
Gas Oil(ICE)
Sep19 190906 576.25 583.75 563.75 575.50 -10.75 45,810 59,122 -11,586
Oct19 190906 579.00 585.75 565.50 577.25 -10.50 116,707 226,106 +4,106
Nov19 190906 576.75 583.75 564.00 575.50 -10.00 67,902 159,692 +1,607
Dec19 190906 572.75 579.75 560.25 571.25 -10.00 75,710 164,269 +4,971
Jan20 190906 569.00 576.25 557.25 568.25 -9.75 27,719 87,746 +2,755
Feb20 190906 567.25 574.00 555.00 565.75 -9.75 11,979 46,941 -1,284
Mar20 190906 565.75 570.75 552.50 563.25 -9.50 11,289 45,348 +987
Apr20 190906 562.75 568.00 550.50 560.50 -9.75 3,757 26,773 -792
May20 190906 562.00 564.00 549.75 558.25 -9.50 3,263 27,866 -186
Jun20 190906 559.50 563.75 546.25 555.75 -9.75 13,356 65,564 -529
Total Volume and Open Interest 399,975 1,079,388 +183
Ethanol(CBOT)
Oct19 190906 1.312 1.322 1.296 1.304 -0.019 44 379 -12
Nov19 190906 1.329 1.329 1.304 1.310 -0.019 33 99 +7
Dec19 190906 1.322 1.322 1.322 1.322 -0.026 0 20 +0
Jan20 190906 1.322 1.322 1.322 1.322 -0.026      
Feb20 190906 1.322 1.322 1.322 1.322 -0.026      
Mar20 190906 1.322 1.322 1.322 1.322 -0.026      
Apr20 190906 1.366 1.366 1.366 1.366 -0.026      
May20 190906 1.366 1.366 1.366 1.366 -0.026      
Total Volume and Open Interest 77 498 -27
WTI Crude Oil(ICE)
Oct19 190906 56.30 56.95 54.83 56.52 +0.22 31,111 73,981 -2,604
Nov19 190906 56.17 56.83 54.75 56.43 +0.27 41,180 75,651 +2,345
Dec19 190906 55.98 56.52 54.50 56.17 +0.29 49,862 126,266 +563
Jan20 190906 55.49 56.08 54.17 55.82 +0.29 18,927 42,106 -673
Feb20 190906 55.12 55.71 53.84 55.46 +0.30 5,750 17,311 +252
Mar20 190906 54.79 55.31 53.51 55.10 +0.30 6,610 27,672 +434
Apr20 190906 54.38 54.95 53.24 54.74 +0.28 1,103 9,744 -17
May20 190906 54.06 54.45 53.21 54.42 +0.27 1,055 8,638 +29
Jun20 190906 53.77 54.21 52.67 54.12 +0.28 9,057 64,867 +110
Jul20 190906 53.84 53.84 53.84 53.84 +0.27 952 7,403 -412
Aug20 190906 53.59 53.59 53.59 53.59 +0.25 132 6,914 -24
Sep20 190906 53.37 53.37 53.37 53.37 +0.26 356 11,686 +32
Oct20 190906 53.17 53.17 53.17 53.17 +0.25 39 6,065 +17
Nov20 190906 53.00 53.00 53.00 53.00 +0.25 64 5,174 -8
Dec20 190906 52.52 53.03 51.58 52.85 +0.24 14,328 75,049 +1,396
Jan21 190906 52.67 52.67 52.67 52.67 +0.23 1 2,949 +0
Total Volume and Open Interest 183,583 651,036 +1,751
US Dollar Index(ICE)
Sep19 190906 98.400 98.480 98.140 98.363 -0.020 16,281 54,651 -1,538
Dec19 190906 97.975 98.050 97.710 97.925 -0.017 1,355 3,491 +303
Mar20 190906 97.490 97.490 97.490 97.490 -0.018 0 239 +0
Total Volume and Open Interest 17,637 58,579 -1,234
Australian Dollar(CME)
Sep19 190906 68.20 68.63 68.10 68.50 +0.31 93,474 164,316 -704
Dec19 190906 68.34 68.80 68.25 68.66 +0.31 2,706 10,248 +374
Mar20 190906 68.84 68.89 68.45 68.78 +0.31 6 200 +0
Total Volume and Open Interest 96,286 175,218 -287
British Pound(CME)
Sep19 190906 123.38 123.48 122.84 122.98 -0.28 156,926 260,145 -2,725
Dec19 190906 123.85 123.91 123.27 123.41 -0.28 12,826 11,622 +3,729
Mar20 190906 123.79 124.27 123.76 123.80 -0.30 18 408 +0
Total Volume and Open Interest 170,208 273,717 +1,027
Canadian Dollar(CME)
Sep19 190906 75.61 76.01 75.42 75.92 +0.35 91,448 146,739 -5,956
Dec19 190906 75.69 76.09 75.57 76.00 +0.35 10,692 13,769 +19
Mar20 190906 75.98 76.12 75.98 76.04 +0.33 4 1,676 +3
Jun20 190906 76.02 76.02 76.02 76.02 +0.31 12 322 +7
Total Volume and Open Interest 102,305 163,662 -5,870
Japanese Yen(CME)
Sep19 190906 93.57 93.84 93.42 93.61 +0.06 163,085 146,829 -5,552
Dec19 190906 94.15 94.42 94.00 94.19 +0.06 8,593 9,531 +1,543
Mar20 190906 94.88 94.98 94.69 94.81 +0.05 3 247 +0
Total Volume and Open Interest 172,615 159,846 -3,654
Swiss Franc(CME)
Sep19 190906 101.53 101.55 100.90 101.30 -0.11 28,815 56,804 -89
Dec19 190906 102.35 102.35 101.72 102.12 -0.11 1,821 3,292 +838
Mar20 190906 103.11 103.11 102.57 102.96 -0.12 0 30 +0
Total Volume and Open Interest 30,636 60,137 +749
EuroFX(CME)
Sep19 190906 110.43 110.64 110.27 110.37 -0.06 225,438 491,128 -13,220
Dec19 190906 111.18 111.39 111.02 111.12 -0.06 46,215 45,126 +18,007
Mar20 190906 111.84 112.09 111.80 111.88 -0.07 1,534 11,531 +1,166
Total Volume and Open Interest 273,979 552,228 +6,031
Mexican Peso(CME)
Sep19 190906 506.25 511.75 506.00 511.00 +3.88 51,918 178,630 -7,178
Oct19 190906 508.25 508.88 504.38 508.88 +3.88 24 26 +24
Total Volume and Open Interest 60,398 188,059 -999
Brazilian Real(CME)
Oct19 190906 243.40 246.15 242.30 245.15 +1.70 9,367 43,842 +2,461
Nov19 190906 243.40 245.55 242.00 244.70 +1.75 4 319 +2
Dec19 190906 243.00 245.10 243.00 244.20 +1.70 37 3,501 -2
Jan20 190906 243.65 243.65 243.65 243.65 +1.60      
Total Volume and Open Interest 9,408 47,662 +2,461
30-Year T-Bonds(CBOT)
Sep19 190906 164~260 165~170 164~000 165~100 +0~200 12,516 10,036 -8,328
Dec19 190906 164~000 164~230 163~060 164~160 +0~200 449,102 948,102 +8,965
Mar20 190906 163~190 163~190 163~160 163~160 +0~200 1 3 +1
Total Volume and Open Interest 461,619 958,141 +638
10-Year T-Notes(CBOT)
Sep19 190906 130~215 130~265 130~075 130~235 +0~025 43,583 44,127 -14,083
Dec19 190906 131~105 131~155 130~270 131~120 +0~025 1,930,481 3,596,683 -20,907
Mar20 190906 131~175 131~175 131~120 131~120 +0~025 6 83 +0
Total Volume and Open Interest 1,974,070 3,640,893 -34,990
5-Year T-Notes(CBOT)
Sep19 190906 119~106 119~142 119~030 119~124 +0~020 49,230 76,197 -17,624
Dec19 190906 119~252 119~286 119~152 119~264 +0~020 1,252,013 4,022,663 +9,709
Mar20 190906 119~230 119~230 119~230 119~230 +0~022      
Total Volume and Open Interest 1,301,243 4,098,860 -7,915
2 Year T-Notes(CBOT)
Sep19 190906 107~231 107~241 107~207 107~231 +0~005 20,367 79,023 -9,395
Dec19 190906 107~316 108~010 107~282 107~316 +0~007 792,127 3,377,096 -60,281
Mar20 190906 108~057 108~057 108~057 108~057 +0~007      
Total Volume and Open Interest 812,494 3,456,119 -69,676
Eurodollars(CME)
Sep19 190906 97.915 97.918 97.890 97.908 -0.007 398,183 1,355,458 +17,149
Dec19 190906 98.125 98.140 98.080 98.125 unch 432,096 1,915,224 -7,820
Mar20 190906 98.465 98.470 98.400 98.460 unch 370,970 1,443,201 +64,976
Jun20 190906 98.600 98.625 98.550 98.610 +0.005 291,040 1,200,370 +2,573
Sep20 190906 98.695 98.720 98.640 98.705 +0.010 286,429 1,106,769 +3,633
Dec20 190906 98.705 98.730 98.655 98.715 +0.005 311,967 1,183,605 -7,852
Mar21 190906 98.795 98.820 98.745 98.805 +0.005 198,018 764,133 -3,292
Jun21 190906 98.815 98.835 98.760 98.820 +0.005 186,001 805,739 -3,245
Sep21 190906 98.815 98.835 98.760 98.825 +0.010 142,738 552,173 +7,032
Dec21 190906 98.785 98.805 98.730 98.795 +0.005 113,820 623,775 +6,881
Mar22 190906 98.785 98.810 98.730 98.795 +0.005 107,380 450,472 -3,562
Jun22 190906 98.760 98.790 98.710 98.775 +0.005 110,938 321,015 -4,689
Sep22 190906 98.745 98.770 98.695 98.760 +0.010 70,566 360,922 +7,575
Dec22 190906 98.720 98.750 98.670 98.735 +0.010 52,616 227,773 -5,016
Mar23 190906 98.710 98.735 98.660 98.725 +0.010 35,624 253,794 -1,367
Jun23 190906 98.690 98.725 98.640 98.710 +0.015 40,849 121,797 -1,402
Sep23 190906 98.670 98.700 98.625 98.690 +0.015 35,172 110,227 +6,555
Dec23 190906 98.645 98.675 98.595 98.660 +0.010 23,134 79,994 +827
Total Volume and Open Interest 3,283,040 13,361,415 +85,087
Ultra T-Bond(CBOT)
Sep19 190906 193~24 195~13 192~11 195~01 +1~10 3,848 40,820 -973
Dec19 190906 194~27 196~12 193~08 196~00 +1~10 167,535 1,138,072 +4,308
Mar20 190906 196~00 196~00 196~00 196~00 +1~10      
Total Volume and Open Interest 171,383 1,178,892 +3,335
Ultra 10-Yr T-Note(CBOT)
Sep19 190906 143~020 143~145 142~210 143~110 +0~070 5,310 20,174 -2,018
Dec19 190906 143~240 144~005 143~025 143~280 +0~060 260,402 799,141 -314
Mar20 190906 143~280 143~280 143~280 143~280 +0~060      
Total Volume and Open Interest 265,712 819,315 -2,332
30 Day Federal Funds(CBOT)
Sep19 190906 97.975 97.975 97.970 97.970 -0.005 24,040 218,933 -1,732
Oct19 190906 98.150 98.155 98.130 98.135 -0.015 186,370 476,159 -12,812
Nov19 190906 98.290 98.300 98.265 98.290 +0.005 104,135 349,708 +4,242
Dec19 190906 98.395 98.400 98.360 98.390 +0.005 34,236 201,470 +1,902
Jan20 190906 98.475 98.480 98.440 98.470 +0.005 64,808 285,185 +1,314
Feb20 190906 98.605 98.610 98.565 98.605 +0.005 34,267 136,053 +4,976
Total Volume and Open Interest 549,304 1,966,717 -2,792
Japanese Govt Bonds(SGX)
Sep19 190906 154.97 154.97 154.74 154.88 -0.07 1,765 17,250 -735
Dec19 190906 155.04 155.07 154.90 155.01 -0.09 642 1,863 +542
Mar20 190906 155.01 155.01 155.01 155.01 -0.09      
Total Volume and Open Interest 2,407 19,113 -193
Euro-Buxl(EUREX)
Sep19 190906 216.14 218.24 216.14 218.14 +1.46 43,974 70,738 -88,868
Dec19 190906 214.70 218.28 213.18 218.00 +2.94 142,805 270,965 +45,475
Mar20 190906 216.50 216.50 216.50 216.50 +2.82      
Total Volume and Open Interest 186,779 341,703 -43,393
Euro-Bund(EUREX)
Sep19 190906 177.35 177.78 177.09 177.70 +0.39 225,596 248,890 -568,283
Dec19 190906 174.50 175.34 174.24 175.23 +0.73 1,087,167 1,933,397 +215,111
Mar20 190906 176.48 177.48 176.48 177.36 +0.71 75 607 +53
Total Volume and Open Interest 1,312,838 2,182,894 -353,119
Euro-Bobl(EUREX)
Sep19 190906 135.75 135.90 135.75 135.87 +0.10 147,643 170,956 -452,128
Dec19 190906 136.17 136.35 136.14 136.31 +0.14 659,745 1,281,721 +42,136
Mar20 190906 135.92 135.92 135.92 135.92 -0.15 0 9 +0
Total Volume and Open Interest 807,388 1,452,686 -409,992
Euro-Schatz(EUREX)
Sep19 190906 112.44 112.48 112.39 112.42 -0.03 107,137 224,581 -400,260
Dec19 190906 112.53 112.57 112.51 112.54 unch 461,153 1,676,064 +134,891
Mar20 190906 112.44 112.44 112.44 112.44 +0.04 0 1 +0
Total Volume and Open Interest 568,290 1,900,646 -265,369
3-Mth Euribor(EUREX)
Sep19 190906 100.470 100.470 100.470 100.470 unch 0 2,479 +0
Dec19 190906 100.540 100.540 100.540 100.540 unch 0 1,826 +0
Mar20 190906 100.570 100.575 100.570 100.575 -0.010 53 712 -50
Total Volume and Open Interest 165 8,339 -170
Long Gilt(LIFFE)
Sep19 190906 134~03 135~03 134~03 135~03 +1~06 7,586 39,911 -2,505
Dec19 190906 132~30 134~04 132~30 134~03 +1~06 278,596 652,947 -9,383
Total Volume and Open Interest 286,182 692,858 -11,888
3-Mth Short Sterling(LIFFE)
Sep19 190906 99.22 99.23 99.22 99.22 unch 63,935 566,462 +2,969
Dec19 190906 99.25 99.25 99.24 99.25 unch 139,417 864,382 +8,050
Mar20 190906 99.32 99.36 99.32 99.35 +0.02 93,534 568,141 +9,196
Jun20 190906 99.38 99.40 99.36 99.40 +0.03 86,239 574,736 +8,540
Sep20 190906 99.39 99.43 99.38 99.43 +0.04 89,875 497,145 +81
Dec20 190906 99.37 99.43 99.36 99.42 +0.04 93,870 423,646 +4,508
Total Volume and Open Interest 1,080,507 4,574,429 +34,380
3-Mth Euribor(LIFFE)
Sep19 190906 100.465 100.475 100.460 100.465 unch 91,540 450,192 +920
Dec19 190906 100.540 100.545 100.525 100.540 unch 104,570 576,217 -1,005
Mar20 190906 100.580 100.590 100.565 100.580 unch 71,008 405,712 +3,609
Total Volume and Open Interest 910,425 4,102,426 +13,434
3-Mth Aus T-Bills(SFE)
Sep19 190906 98.95 98.96 98.93 98.96 unch 29,428 87,644 -1,814
Dec19 190906 99.07 99.07 99.01 99.04 -0.04 40,440 313,755 -9,479
Mar20 190906 99.21 99.21 99.12 99.16 -0.05 28,992 254,107 -3,492
Jun20 190906 99.26 99.26 99.18 99.22 -0.05 18,488 254,485 +1,777
Sep20 190906 99.30 99.30 99.22 99.25 -0.06 18,583 195,693 +1,275
Dec20 190906 99.28 99.28 99.20 99.23 -0.06 9,617 125,497 -739
Mar21 190906 99.29 99.29 99.21 99.23 -0.07 4,848 75,617 -395
Jun21 190906 99.26 99.26 99.20 99.21 -0.08 5,818 46,051 +3,168
Sep21 190906 99.27 99.27 99.18 99.18 -0.09 594 6,369 +196
Dec21 190906 99.17 99.17 99.15 99.15 -0.10 808 3,754 +143
Total Volume and Open Interest 157,619 1,364,806 -9,360
10-Year Aus T-Bonds(SFE)
Sep19 190906 99.03 99.03 98.90 98.91 -0.12 220,455 1,355,974 +4,264
Dec19 190906 99.04 99.04 98.91 98.91 -0.13 1,957 23,821 +1,062
Total Volume and Open Interest 222,412 1,379,795 +5,326
3-Year Aus T-Bonds(SFE)
Sep19 190906 99.25 99.25 99.16 99.18 -0.07 321,613 1,354,019 -5,201
Dec19 190906 99.31 99.31 99.21 99.22 -0.08 7,748 30,737 +7,563
Total Volume and Open Interest 329,361 1,384,756 +2,362
Gold(CMX)
Oct19 190906 1520.6 1529.6 1504.5 1509.0 -10.0 13,904 43,056 -2,301
Dec19 190906 1525.6 1536.2 1510.7 1515.5 -10.0 606,398 457,970 -23,040
Feb20 190906 1533.2 1542.2 1517.4 1521.7 -9.8 7,950 53,699 -509
Apr20 190906 1538.0 1547.5 1522.6 1527.0 -9.8 2,180 29,615 +302
Jun20 190906 1542.6 1551.9 1526.9 1531.5 -9.8 1,180 24,079 +243
Aug20 190906 1537.5 1555.9 1531.0 1535.8 -9.7 146 3,833 -38
Oct20 190906 1553.7 1555.2 1539.7 1539.7 -9.6 25 474 +0
Dec20 190906 1551.0 1559.9 1539.2 1543.3 -9.6 98 4,013 +3
Feb21 190906 1546.5 1546.5 1546.5 1546.5 -9.6 0 28 +0
Apr21 190906 1549.2 1549.2 1549.2 1549.2 -9.6 0 30 +0
Jun21 190906 1551.8 1551.8 1551.8 1551.8 -9.6 0 818 +0
Total Volume and Open Interest 632,037 618,240 -25,323
Silver(CMX)
Sep19 190906 1863.0 1868.5 1791.5 1796.8 -68.8 386 1,094 -288
Dec19 190906 1871.5 1889.0 1804.5 1811.9 -68.8 194,133 171,019 -5,984
Mar20 190906 1888.0 1902.0 1819.0 1825.3 -68.9 2,637 27,247 -170
May20 190906 1878.0 1906.5 1828.0 1832.4 -69.0 698 6,220 -74
Jul20 190906 1882.0 1914.0 1833.5 1838.0 -69.0 270 7,291 +150
Sep20 190906 1904.0 1920.0 1842.0 1844.5 -69.1 49 727 +1
Dec20 190906 1898.0 1924.0 1849.5 1853.9 -69.2 22 1,322 -7
Total Volume and Open Interest 200,412 216,682 -6,304
Platinum(NYMEX)
Oct19 190906 964.6 967.5 929.5 958.5 -5.2 43,931 71,481 -2,183
Jan20 190906 969.2 972.5 935.0 964.1 -5.1 4,470 17,179 +1,048
Apr20 190906 963.3 972.8 941.0 968.4 -5.1 132 1,085 +18
Jul20 190906 957.3 969.3 949.0 969.3 -7.2 4 84 +3
Total Volume and Open Interest 48,539 89,830 -1,117
Palladium(NYMEX)
Sep19 190906 1535.00 1544.10 1535.00 1544.10 -16.10 27 23 -23
Dec19 190906 1555.10 1558.10 1514.30 1544.70 -16.40 3,921 19,919 +97
Mar20 190906 1543.60 1543.60 1532.50 1540.70 -16.30 45 760 +39
Total Volume and Open Interest 3,993 20,704 +113
Copper(CMX)
Sep19 190906 261.40 262.45 260.20 261.55 -0.90 890 2,025 -252
Dec19 190906 263.15 264.90 262.00 263.40 -0.80 97,186 177,561 -2,853
Mar20 190906 264.15 265.85 263.10 264.50 -0.70 5,964 43,181 +1,340
May20 190906 265.00 266.35 263.80 265.05 -0.75 1,225 12,923 +101
Jul20 190906 265.95 265.95 265.40 265.70 -0.80 221 3,775 +20
Total Volume and Open Interest 107,347 252,339 -1,513
E-mini DJIA Index(CBOT)
Sep19 190906 26688 26869 26686 26808 +107 222,265 85,654 +4,495
Dec19 190906 26698 26847 26675 26788 +107 2,438 2,140 +509
Mar20 190906 26728 26809 26713 26769 +138 8 48 +2
Jun20 190906 26679 26679 26679 26679 +111      
Total Volume and Open Interest 224,711 87,842 +5,006
S & P 500(CME)
Sep19 190906 2979.00 2987.50 2971.00 2980.80 +8.80 3,274 35,308 -1,468
Dec19 190906 2982.20 2982.20 2982.20 2982.20 +8.90 123 546 +62
Mar20 190906 2983.60 2983.60 2983.60 2983.60 +9.20      
Jun20 190906 2981.10 2981.10 2981.10 2981.10 +8.60      
Total Volume and Open Interest 3,397 35,854 -1,406
S & P 500 E-Mini(CME)
Sep19 190906 2970.75 2988.25 2970.25 2980.75 +8.75 1,669,999 2,494,569 -1,043
Dec19 190906 2972.25 2989.50 2972.00 2982.25 +9.00 47,089 147,554 +7,213
Mar20 190906 2984.25 2990.00 2974.00 2983.50 +9.00 389 8,899 +83
Jun20 190906 2981.00 2986.50 2981.00 2981.00 +8.50 5 1,911 +0
Total Volume and Open Interest 1,717,482 2,652,939 +6,253
NASDAQ 100 E-Mini(CME)
Sep19 190906 7853.50 7895.00 7838.25 7857.75 +2.25 478,413 199,597 +2,078
Dec19 190906 7879.00 7912.00 7857.75 7876.75 +2.75 4,683 6,165 +956
Mar20 190906 7914.00 7925.00 7883.50 7895.25 +2.50 72 115 +35
Total Volume and Open Interest 483,168 205,889 +3,069
S&P Midcap 400(CME) e-Mini
Sep19 190906 1909.20 1921.60 1909.20 1911.80 -1.00 14,961 66,971 -214
Dec19 190906 1916.90 1921.10 1911.70 1912.10 -1.90 26 146 -1
Mar20 190906 1919.40 1919.40 1919.40 1919.40 -0.70      
Total Volume and Open Interest 14,987 67,117 -215
Volatility Index(CBOE)
Sep19 190906 17.35 17.35 16.45 16.52 -0.76 91,817 114,254 -5,448
Oct19 190906 18.25 18.30 17.65 17.73 -0.50 79,100 117,979 +6,374
Nov19 190906 18.45 18.45 18.00 18.08 -0.30 20,409 40,479 +1,930
Dec19 190906 18.17 18.21 17.80 17.88 -0.30 15,508 39,678 +1,587
Total Volume and Open Interest 217,589 356,932 +5,171
S & P 600(CME)
Sep19 190906 930.50 930.50 930.50 930.50 -1.90 0 1,183 -17
Dec19 190906 931.10 931.10 931.10 931.10 -1.90      
Total Volume and Open Interest 0 1,183 -17
Russell 2000 Mini(CME)
Sep19 190906 1507.30 1518.60 1504.20 1505.00 -2.00 168,453 453,162 -5,256
Dec19 190906 1513.50 1520.20 1505.90 1506.50 -1.80 2,843 4,284 +2,393
Mar20 190906 1506.10 1506.10 1506.10 1506.10 -4.30 0 2 +0
Total Volume and Open Interest 171,296 457,448 -2,863
Nikkei 225(CME)
Sep19 190906 21140 21245 21130 21220 +70 9,444 30,233 +78
Dec19 190906 20970 21100 20970 21075 +65 1,429 5,184 +485
Total Volume and Open Interest 10,873 35,417 +563
Nikkei 225(SGX)
Sep19 190906 21060 21260 21015 21210 +145 123,343 160,810 +4,582
Dec19 190906 20885 21080 20840 21045 +140 2,783 6,837 +187
Mar20 190906 21000 21000 21000 21000 +140 0 401 +0
Total Volume and Open Interest 126,126 193,039 +4,769
Nikkei 225 Mini(JPX)
Sep19 190906 21050 21265 21015 21200 +130 992,804 581,172 -3,897
Dec19 190906 20870 21085 20835 21020 +120 89,655 38,238 +3,309
Mar20 190906 20780 21005 20750 20950 +120 1,831 3,189 +275
Total Volume and Open Interest 1,101,339 675,386 +725
Nikkei 225(JPX)
Sep19 190906 21050 21260 21020 21200 +130 84,007 265,940 -5,379
Dec19 190906 20880 21090 20840 21020 +120 11,227 75,182 +6,647
Mar20 190906 20830 20990 20830 20950 +120 55 13,286 -101
Total Volume and Open Interest 95,338 430,452 +768
Nikkei 225(CME) Yen
Sep19 190906 21140 21245 21130 21220 +70 49,202 65,086 +4,499
Dec19 190906 21000 21060 20955 21040 +65 1,631 5,702 +487
Mar20 190906 21140 21140 21140 21140 +130      
Total Volume and Open Interest 50,833 70,788 +4,986
Nikkei 225(CME) e-Mini Yen
Sep19 190906 21220 21220 21220 21220 +70 5 10 +5
Dec19 190906 21040 21040 21040 21040 +60      
Mar20 190906 21140 21140 21140 21140 +130      
Total Volume and Open Interest 5 10 +5
CAC 40(EURONEXT)
Sep19 190906 5589.0 5610.0 5578.5 5602.5 +11.0 90,549 307,500 +7,481
Oct19 190906 5579.0 5593.5 5578.0 5593.5 +11.0 54 360 +1
Nov19 190906 5587.5 5587.5 5587.5 5587.5 +11.0      
Dec19 190906 5562.5 5577.5 5559.5 5577.5 +10.5 10 54,761 +11
Mar20 190906 5560.5 5560.5 5560.5 5560.5 +11.0      
Total Volume and Open Interest 90,613 377,129 +7,493
Hang Seng Index(HKFE)
Sep19 190906 26712 26799 26489 26584 +60 60,070 112,503 -2,583
Oct19 190906 26700 26742 26500 26580 +56 302 1,673 +39
Total Volume and Open Interest 60,565 129,035 -2,500
DAX(EUREX)
Sep19 190906 12127.0 12203.5 12109.5 12182.0 +55.5 92,326 111,698 -1,280
Dec19 190906 12124.5 12177.0 12100.0 12162.0 +55.0 1,010 4,568 +547
Mar20 190906 12085.0 12162.0 12085.0 12146.5 +55.0 31 129 +1
Total Volume and Open Interest 93,367 116,395 -732
Mini-DAX(EUREX)
Sep19 190906 12127.0 12204.0 12110.0 12182.0 +55.5 32,463 22,441 -1,702
Dec19 190906 12099.0 12180.0 12099.0 12162.0 +55.0 106 451 +13
Mar20 190906 12102.0 12165.0 12102.0 12146.5 +55.0 9 12 -11
Total Volume and Open Interest 32,578 22,904 -1,700
DJ EuroSTOXX 50(EUREX)
Sep19 190906 3480 3496 3475 3491 +9 1,072,646 3,851,980 +3,375
Dec19 190906 3463 3478 3460 3474 +9 48,771 426,970 +13,595
Mar20 190906 3457 3458 3453 3458 +9 8,007 56,981 +7,890
Total Volume and Open Interest 1,129,424 4,369,929 +24,860
Swiss Market Index(EUREX)
Sep19 190906 9970 10076 9960 10054 +69 42,700 194,332 +2,618
Dec19 190906 9943 10044 9943 10026 +69 553 3,810 +173
Mar20 190906 9860 9913 9860 9913 +69 4 118 -2
Total Volume and Open Interest 43,257 198,260 +2,789
FT-SE 100(EURONEXT)
Sep19 190906 7264.00 7300.00 7246.50 7283.50 +14.00 104,638 807,255 -2,676
Dec19 190906 7225.50 7250.00 7212.00 7244.00 +13.50 131 18,848 +81
Mar20 190906 7176.00 7176.00 7176.00 7176.00 +13.50 0 6 +0
Total Volume and Open Interest 104,769 826,109 -2,595
SPI 200(SFE)
Sep19 190906 6592.0 6651.0 6587.0 6638.0 +38.0 51,762 396,906 -1,990
Dec19 190906 6571.0 6631.0 6571.0 6620.0 +40.0 274 18,356 +212
Mar20 190906 6550.0 6550.0 6550.0 6550.0 +40.0 0 811 +0
Total Volume and Open Interest 52,207 417,037 -1,607
FTSE MIB(ISE)
Sep19 190906 21985.00 22005.00 21850.00 21961.00 +34.00 21,258 120,595 +1,348
Dec19 190906 21850.00 21860.00 21710.00 21821.00 +31.00 191 1,284 +75
Mar20 190906 21709.00 21709.00 21709.00 21709.00 +31.00 0 31 +0
Total Volume and Open Interest 21,449 121,918 +1,423
KOSPI 200(KFE)
Sep19 190906 264.80 266.20 264.55 265.75 +1.05 268,825 350,614 -8,883
Dec19 190906 264.85 266.20 264.55 266.05 +1.30 25,293 75,806 +8,948
Mar20 190906 262.45 262.45 261.95 262.10 +0.95 33 7,738 +36
Total Volume and Open Interest 298,464 473,064 +699
GSCI(CME)
Sep19 190906 403.95 405.30 398.30 403.95 +0.10 22 13,193 -10
Oct19 190906 403.80 405.35 398.25 403.80 +0.30 1 75 +1
Nov19 190906 401.50 401.50 399.05 401.50 +0.30      
Total Volume and Open Interest 23 13,268 -9
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf