Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 09, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190909 843.00 847.75 839.75 845.00 unch 657 582 -317
Nov19 190909 857.75 861.00 851.00 857.75 unch 88,634 372,504 +576
Jan20 190909 872.00 875.25 865.00 872.00 unch 24,894 100,830 +1,244
Mar20 190909 885.50 889.25 879.25 885.75 -0.25 14,669 92,561 +2,454
May20 190909 897.75 900.75 891.00 898.00 +0.50 4,920 37,680 +952
Jul20 190909 907.75 911.00 901.75 908.50 +0.75 4,316 33,727 +424
Aug20 190909 913.50 915.75 906.75 913.25 +1.25 200 3,033 +19
Sep20 190909 916.50 919.25 909.75 916.75 +2.25 241 1,571 +2
Nov20 190909 923.00 928.25 918.00 925.50 +3.25 1,224 17,957 +170
Jan21 190909 935.25 937.00 928.00 935.25 +3.25 0 292 +0
Mar21 190909 940.75 942.75 934.00 940.75 +3.25 0 259 +0
May21 190909 950.25 950.25 942.75 949.00 +3.50 4 50 +1
Jul21 190909 959.00 959.00 952.00 958.25 +3.75 5 65 +0
Aug21 190909 957.00 957.00 957.00 957.00 +3.50 0 24 +0
Total Volume and Open Interest 139,768 661,399 +5,525
Soybean Meal(CBOT)
Sep19 190909 287.20 289.10 286.40 288.50 +1.30 1,386 1,073 -426
Oct19 190909 289.00 291.30 288.30 290.40 +1.10 18,151 61,115 -1,631
Dec19 190909 292.70 295.00 292.00 294.00 +1.00 42,086 206,798 +891
Jan20 190909 294.40 296.70 293.80 295.90 +1.10 9,304 46,554 -785
Mar20 190909 297.90 300.10 297.20 299.10 +0.90 8,832 59,512 +2,423
May20 190909 302.00 304.20 301.40 303.20 +1.00 2,085 27,855 +88
Jul20 190909 306.40 308.60 305.70 307.70 +1.20 1,255 21,468 +225
Aug20 190909 308.70 310.70 307.90 309.80 +1.20 172 5,918 +42
Sep20 190909 310.10 312.50 309.80 311.70 +1.40 220 4,501 +42
Oct20 190909 311.20 313.70 311.00 312.90 +1.50 103 3,574 -12
Total Volume and Open Interest 83,851 445,722 +844
Soybean Oil(CBOT)
Sep19 190909 28.41 28.41 28.09 28.26 -0.22 468 306 -333
Oct19 190909 28.51 28.54 28.02 28.26 -0.20 16,065 49,191 -2,303
Dec19 190909 28.73 28.73 28.20 28.45 -0.20 53,711 232,225 +1,556
Jan20 190909 28.89 28.93 28.41 28.66 -0.20 10,896 66,151 -1,140
Mar20 190909 29.18 29.20 28.69 28.95 -0.20 11,795 81,686 +3,566
May20 190909 29.51 29.53 29.03 29.29 -0.19 2,983 26,042 +1,044
Jul20 190909 29.82 29.82 29.34 29.61 -0.18 3,577 23,212 +1,784
Aug20 190909 29.64 29.96 29.50 29.75 -0.18 29 2,986 +1
Sep20 190909 29.82 30.05 29.61 29.85 -0.17 37 3,126 +6
Oct20 190909 29.82 30.11 29.67 29.91 -0.17 17 2,132 +12
Total Volume and Open Interest 99,739 495,017 +4,222
Canola(WCE)
Nov19 190909 441.3 445.2 438.0 439.8 -3.0 11,179 120,261 +1,302
Jan20 190909 451.8 453.1 446.2 447.7 -3.0 3,183 36,610 +218
Mar20 190909 459.7 460.0 453.2 454.9 -2.9 702 7,216 +102
May20 190909 466.2 466.3 459.8 461.4 -2.7 353 2,953 +151
Jul20 190909 472.4 472.4 466.3 467.7 -2.5 326 3,215 +205
Total Volume and Open Interest 15,959 172,637 +2,140
Corn(CBOT)
Sep19 190909 343.25 343.25 340.00 340.75 -1.75 1,357 1,157 -230
Dec19 190909 354.75 357.75 352.25 354.25 -1.25 157,815 905,742 +1,912
Mar20 190909 368.00 370.50 365.75 367.25 -1.50 45,140 290,034 +6,674
May20 190909 376.50 379.25 374.75 376.75 -0.75 11,769 100,616 +694
Jul20 190909 384.25 386.75 382.25 384.25 -0.50 10,041 132,911 +1,010
Sep20 190909 389.25 391.75 387.50 390.00 unch 2,725 42,023 +806
Dec20 190909 395.75 398.25 394.50 398.00 +1.25 9,863 105,763 +52
Mar21 190909 407.50 409.25 406.25 409.00 +0.75 203 4,661 +57
May21 190909 412.75 416.25 412.75 415.50 +0.25 94 841 +62
Jul21 190909 418.00 421.00 416.50 420.00 +0.25 160 2,003 +46
Total Volume and Open Interest 239,369 1,591,646 +11,136
Wheat(CBOT)
Sep19 190909 458.50 475.00 458.50 474.50 +14.25 9 204 -43
Dec19 190909 461.00 476.00 460.25 474.50 +10.75 34,573 208,522 -1,236
Mar20 190909 467.75 480.75 467.50 479.00 +8.50 11,411 80,040 +1,135
May20 190909 473.75 484.00 472.00 481.50 +5.75 3,457 20,726 +75
Jul20 190909 477.25 486.00 475.75 484.00 +5.00 2,886 32,241 -56
Sep20 190909 485.75 493.25 484.25 491.50 +4.50 419 6,214 +85
Total Volume and Open Interest 53,284 358,112 +74
Wheat(KCBT)
Sep19 190909 370.25 380.00 370.25 380.00 +4.75 6 8 -30
Dec19 190909 390.50 399.00 386.25 398.00 +4.75 23,082 190,971 +745
Mar20 190909 406.25 413.25 401.25 412.00 +4.00 9,206 57,360 +564
May20 190909 415.50 423.75 412.25 422.00 +3.50 3,431 15,669 +53
Jul20 190909 424.75 433.00 422.25 431.75 +4.00 1,856 14,997 +285
Sep20 190909 438.75 445.00 435.00 443.75 +3.75 117 4,929 +27
Dec20 190909 454.50 462.75 452.75 460.50 +2.75 88 5,388 +33
Total Volume and Open Interest 37,812 289,955 +1,689
Wheat(MGE)
Sep19 190909 477.25 477.25 477.25 477.25 +2.50 0 14 -34
Dec19 190909 494.00 499.00 492.00 496.75 +2.50 6,265 39,461 +251
Mar20 190909 509.75 514.00 507.00 511.50 +2.50 3,222 15,102 +917
May20 190909 521.00 525.00 518.00 522.50 +2.25 711 4,851 -57
Jul20 190909 532.00 534.75 528.50 533.25 +2.25 396 4,149 -5
Sep20 190909 543.50 543.50 543.50 543.50 +2.75 271 3,112 +114
Total Volume and Open Interest 11,061 68,271 +1,185
Oats(CBOT)
Sep19 190909 276.50 276.50 276.50 276.50 +0.25 1 0 -1
Dec19 190909 268.75 270.00 267.25 269.25 +0.25 391 4,130 +13
Mar20 190909 271.25 271.25 271.25 271.25 +0.75 9 412 +4
May20 190909 269.75 269.75 269.75 269.75 +0.75 1 19 +0
Total Volume and Open Interest 402 4,564 +16
Rough Rice(CBOT)
Sep19 190909 11.69 11.69 11.64 11.68 -0.01 0 77 -28
Nov19 190909 11.95 11.95 11.89 11.95 -0.02 333 7,193 -51
Jan20 190909 12.13 12.13 12.07 12.12 -0.03 49 265 +12
Mar20 190909 12.28 12.28 12.22 12.23 -0.05 31 89 +15
Total Volume and Open Interest 413 7,630 -52
Live Cattle(CME)
Oct19 190909 94.600 95.250 93.400 94.200 -0.685 33,206 131,341 -3,766
Dec19 190909 99.430 100.135 98.200 99.180 -0.570 24,674 100,059 +4,257
Feb20 190909 106.135 106.980 105.135 106.080 -0.320 17,007 61,670 -59
Apr20 190909 110.300 111.600 109.385 111.180 +0.330 10,407 38,300 +2,655
Jun20 190909 104.035 104.785 102.980 104.230 -0.055 5,457 16,976 +488
Aug20 190909 102.150 102.850 101.100 102.430 +0.030 921 4,696 +118
Total Volume and Open Interest 91,838 354,160 +3,717
Feeder Cattle(CME)
Sep19 190909 133.130 133.575 131.185 132.825 -0.525 1,407 3,961 -282
Oct19 190909 130.325 130.685 127.950 129.825 -1.075 6,204 20,552 +43
Nov19 190909 129.985 130.185 127.550 128.800 -1.580 3,601 10,653 -53
Jan20 190909 128.185 128.485 126.000 127.200 -1.285 1,544 7,183 +19
Mar20 190909 127.885 128.500 126.050 127.330 -1.070 974 4,199 +162
Apr20 190909 129.185 129.800 127.350 128.750 -0.880 353 1,165 +89
May20 190909 129.150 130.380 128.325 129.400 -1.035 101 428 +37
Total Volume and Open Interest 14,212 48,171 +24
Lean Hogs(CME)
Oct19 190909 63.000 65.135 62.285 62.600 -0.900 32,351 87,992 -2,784
Dec19 190909 61.080 62.650 59.735 59.950 -2.535 24,079 77,373 +4,399
Feb20 190909 69.500 70.980 68.000 68.285 -2.565 8,240 50,749 -856
Apr20 190909 75.400 77.035 74.650 74.980 -1.420 4,008 32,912 +529
May20 190909 82.400 83.350 81.830 82.100 -0.300 64 760 +7
Jun20 190909 86.250 87.600 85.930 86.300 -0.085 2,009 17,172 +79
Jul20 190909 86.100 87.400 85.885 86.400 +0.050 342 5,357 +16
Aug20 190909 84.900 86.135 84.900 85.250 +0.250 233 2,974 +19
Total Volume and Open Interest 71,452 279,351 +1,425
Class III Milk(CME)
Sep19 190909 17.90 18.08 17.90 18.07 +0.11 212 3,298 -2
Oct19 190909 17.73 17.95 17.72 17.93 +0.21 230 3,481 -3
Nov19 190909 17.39 17.49 17.36 17.47 +0.11 105 2,705 +17
Dec19 190909 16.89 16.99 16.89 16.97 +0.07 50 2,305 -6
Jan20 190909 16.37 16.42 16.37 16.42 +0.06 66 1,188 +39
Feb20 190909 16.20 16.27 16.18 16.24 +0.04 145 1,061 +104
Mar20 190909 16.24 16.27 16.21 16.27 +0.08 40 923 +23
Apr20 190909 16.37 16.37 16.35 16.37 +0.02 36 684 +18
May20 190909 16.47 16.49 16.45 16.48 unch 25 697 +19
Jun20 190909 16.60 16.62 16.56 16.57 +0.01 18 739 +13
Jul20 190909 16.78 16.81 16.78 16.78 -0.06 1 370 +1
Aug20 190909 17.00 17.00 16.98 17.00 -0.02 1 299 +1
Sep20 190909 17.13 17.13 17.10 17.13 unch 1 290 +1
Total Volume and Open Interest 930 18,697 +225
Cocoa(ICE)
Sep19 190909 2235 2235 2235 2235 +19 0 3 +0
Dec19 190909 2273 2317 2259 2304 +27 20,432 109,749 -1,511
Mar20 190909 2279 2317 2266 2305 +23 10,725 69,553 -42
May20 190909 2277 2313 2266 2303 +21 3,747 38,953 -97
Jul20 190909 2275 2310 2265 2300 +20 1,513 17,542 +343
Sep20 190909 2261 2301 2258 2291 +17 744 12,204 -29
Dec20 190909 2238 2276 2234 2264 +13 366 21,992 +159
Total Volume and Open Interest 37,568 280,710 -1,184
Coffee "C"(ICE)
Sep19 190909 95.00 95.00 95.00 95.00 +1.15 0 23 +0
Dec19 190909 97.00 99.25 95.30 98.25 +1.20 14,325 135,399 -743
Mar20 190909 100.35 102.55 98.80 101.65 +1.20 4,054 58,366 +466
May20 190909 102.80 104.80 101.10 103.90 +1.15 2,559 29,492 +201
Jul20 190909 104.70 106.85 103.15 106.00 +1.20 1,977 18,575 +225
Sep20 190909 106.65 108.75 105.10 107.95 +1.15 692 10,034 +37
Total Volume and Open Interest 24,145 272,393 +361
Orange Juice(ICE)
Sep19 190909 101.65 101.65 101.65 101.65 -0.10 0 20 +0
Nov19 190909 101.90 103.15 101.20 101.90 -0.10 415 13,435 -51
Jan20 190909 104.20 105.55 103.90 104.50 +0.05 137 1,662 +10
Mar20 190909 107.00 107.10 106.60 107.10 +0.15 114 884 +55
May20 190909 110.05 110.05 110.05 110.05 +0.15 20 485 +1
Jul20 190909 112.95 112.95 112.95 112.95 +0.15 15 298 +1
Total Volume and Open Interest 716 17,114 +30
Sugar #11(ICE)
Oct19 190909 11.05 11.10 10.90 10.92 -0.10 85,498 448,179 -24,463
Mar20 190909 11.96 12.03 11.88 11.90 -0.07 69,773 341,463 +12,302
May20 190909 12.10 12.13 12.01 12.03 -0.06 18,636 116,347 +2,350
Jul20 190909 12.27 12.31 12.18 12.20 -0.07 14,081 74,458 +2,330
Oct20 190909 12.57 12.61 12.48 12.50 -0.07 8,817 55,756 +3,303
Mar21 190909 13.12 13.16 13.06 13.08 -0.06 1,174 30,971 +391
May21 190909 13.17 13.17 13.12 13.12 -0.07 147 4,903 +19
Jul21 190909 13.19 13.19 13.15 13.15 -0.06 54 4,376 +30
Total Volume and Open Interest 198,281 1,079,648 -3,664
London Cocoa(LCE)
Sep19 190909 1659 1664 1635 1654 -10 2,269 19,866 -1,114
Dec19 190909 1759 1768 1742 1764 +7 8,440 76,613 -465
Mar20 190909 1741 1748 1728 1742 +1 5,911 64,172 +1,179
May20 190909 1730 1739 1716 1732 +2 1,632 36,859 +250
Jul20 190909 1730 1737 1714 1730 +1 1,168 29,557 +3
Sep20 190909 1721 1729 1708 1723 +2 930 30,187 -347
Dec20 190909 1700 1704 1682 1697 -1 387 25,400 +180
Total Volume and Open Interest 21,052 299,015 -127
London Sugar(LCE)
Oct19 190909 303.60 305.30 301.90 303.30 -0.80 12,633 21,812 -3,843
Dec19 190909 309.60 309.60 306.10 307.60 -2.00 13,163 46,013 +2,645
Mar20 190909 315.70 316.50 313.50 315.30 -1.40 3,443 28,954 +757
May20 190909 323.00 323.00 319.90 321.80 -1.60 690 7,900 +188
Aug20 190909 331.50 331.50 328.00 330.00 -1.50 143 3,708 +46
Total Volume and Open Interest 30,178 110,681 -167
Cotton(ICE)
Oct19 190909 58.75 59.20 58.71 59.12 +0.39 38 229 +5
Dec19 190909 58.50 59.09 58.23 58.98 +0.40 16,068 142,358 -100
Mar20 190909 59.22 59.78 58.94 59.59 +0.28 5,720 50,893 +1,227
May20 190909 59.92 60.50 59.85 60.33 +0.27 1,457 8,873 -24
Jul20 190909 60.67 61.17 60.67 60.98 +0.31 833 7,207 -134
Oct20 190909 61.43 61.43 61.43 61.43 +0.17      
Total Volume and Open Interest 24,631 227,008 +959
Lumber(CME)
Sep19 190909 358.2 361.0 355.1 360.8 +1.6 101 266 -62
Nov19 190909 352.2 355.5 348.1 353.0 -0.6 515 1,610 -110
Jan20 190909 355.0 361.8 355.0 360.0 -0.1 37 171 +9
Mar20 190909 367.0 367.0 367.0 367.0 -0.9 0 5 +0
May20 190909 376.0 376.0 376.0 376.0 -0.9 0 1 +0
Jul20 190909 374.5 374.5 374.5 374.5 -0.9      
Sep20 190909 373.0 373.0 373.0 373.0 -0.9      
Total Volume and Open Interest 653 2,053 -163
Crude Oil(NYM)
Oct19 190909 56.80 58.16 56.58 57.85 +1.33 714,294 319,489 -32,266
Nov19 190909 56.68 58.05 56.51 57.73 +1.30 141,724 213,766 +3,076
Dec19 190909 56.40 57.73 56.25 57.43 +1.26 104,632 280,061 -2,248
Jan20 190909 56.05 57.33 55.93 57.03 +1.21 37,751 152,361 +2,615
Feb20 190909 55.62 56.89 55.53 56.60 +1.14 29,838 82,716 +3,629
Mar20 190909 55.34 56.48 55.15 56.18 +1.08 24,267 107,905 +3,074
Apr20 190909 54.99 56.06 54.90 55.78 +1.04 18,096 51,386 +9,030
May20 190909 54.67 55.70 54.50 55.41 +0.99 6,538 45,857 -385
Jun20 190909 54.36 55.39 54.17 55.06 +0.94 30,604 169,975 -3,438
Jul20 190909 55.00 55.00 54.72 54.72 +0.88 5,109 44,653 +1,016
Aug20 190909 53.84 54.67 53.78 54.43 +0.84 2,140 29,019 -92
Sep20 190909 53.82 54.41 53.73 54.15 +0.78 6,457 53,896 -565
Oct20 190909 54.29 54.29 53.92 53.92 +0.75 1,682 35,465 -48
Nov20 190909 53.74 53.77 53.71 53.71 +0.71 580 25,237 -19
Dec20 190909 53.21 53.92 52.88 53.53 +0.68 30,141 173,745 +1,777
Jan21 190909 53.00 53.45 53.00 53.31 +0.64 301 24,590 +90
Total Volume and Open Interest 1,171,175 2,066,092 -12,616
e-miNY Crude Oil(NYM)
Oct19 190909 56.675 58.175 56.600 57.850 +1.325 20,646 2,961 +256
Nov19 190909 56.750 58.025 56.525 57.725 +1.300 668 863 +30
Dec19 190909 56.700 57.725 56.300 57.425 +1.250 108 425 +4
Jan20 190909 56.100 57.250 56.000 57.025 +1.200 21 129 +8
Feb20 190909 55.525 56.900 55.525 56.600 +1.150 8 113 +4
Mar20 190909 55.325 56.300 55.325 56.175 +1.075 6 103 +4
Apr20 190909 55.700 55.900 55.700 55.775 +1.025 3 141 +0
May20 190909 55.400 55.400 55.400 55.400 +0.975 2 137 +0
Jun20 190909 54.525 55.050 54.300 55.050 +0.925 5 17 +2
Jul20 190909 54.725 54.725 54.725 54.725 +0.875 0 1 +0
Total Volume and Open Interest 21,467 5,000 +308
NY Harbor ULSD(NYM)
Oct19 190909 189.92 193.69 189.81 192.77 +2.74 50,028 105,362 -3,405
Nov19 190909 189.91 193.79 189.91 192.89 +2.76 27,172 74,721 +3,637
Dec19 190909 190.20 193.80 190.20 192.94 +2.75 21,627 64,567 -206
Jan20 190909 190.01 193.68 190.01 192.83 +2.74 12,205 48,853 -457
Feb20 190909 189.69 192.90 189.38 192.05 +2.70 6,504 20,164 +765
Mar20 190909 189.30 191.48 188.24 190.65 +2.65 5,456 30,971 -339
Apr20 190909 188.43 189.30 188.02 188.89 +2.58 3,004 11,951 +560
May20 190909 186.61 188.08 186.61 187.71 +2.46 1,232 7,187 +259
Jun20 190909 185.83 187.68 185.73 186.83 +2.36 3,210 24,593 +293
Jul20 190909 186.30 187.20 186.30 186.75 +2.27 389 4,511 +57
Aug20 190909 186.31 186.84 186.31 186.84 +2.20 240 2,735 -13
Sep20 190909 186.99 186.99 186.99 186.99 +2.10 291 2,993 -28
Oct20 190909 187.12 187.12 187.12 187.12 +2.01 234 2,676 -1
Nov20 190909 187.24 187.24 187.24 187.24 +1.91 139 1,437 -3
Total Volume and Open Interest 132,913 424,349 +1,070
RBOB Gasoline(NYM)
Oct19 190909 158.00 159.42 156.64 158.46 +1.04 67,918 127,457 -353
Nov19 190909 155.75 157.69 154.83 156.90 +1.58 42,082 87,992 +1,242
Dec19 190909 154.06 155.88 152.89 155.24 +2.01 26,658 68,823 +2,202
Jan20 190909 153.21 155.09 152.13 154.47 +2.14 11,366 38,296 -58
Feb20 190909 154.00 155.45 152.96 154.84 +2.15 4,599 14,483 +653
Mar20 190909 155.56 156.92 154.52 156.31 +2.17 2,774 20,048 +68
Apr20 190909 172.67 174.20 172.62 174.05 +2.21 1,132 7,657 +73
May20 190909 173.36 174.80 173.36 174.62 +2.03 581 4,210 +9
Jun20 190909 172.59 174.28 172.46 173.78 +1.94 1,038 11,908 +107
Jul20 190909 172.06 172.16 172.06 172.06 +1.86 183 2,054 -3
Total Volume and Open Interest 158,858 394,520 +3,889
e-miNY RBOB Gasoline(NYM)
Oct19 190909 158.46 158.46 158.46 158.46 +1.04 0 2 +0
Nov19 190909 156.90 156.90 156.90 156.90 +1.58      
Dec19 190909 155.24 155.24 155.24 155.24 +2.01      
Jan20 190909 154.47 154.47 154.47 154.47 +2.14      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct19 190909 2.527 2.608 2.496 2.585 +0.089 201,585 378,644 -10,065
Nov19 190909 2.592 2.646 2.548 2.625 +0.074 87,177 213,745 +3,727
Dec19 190909 2.725 2.787 2.697 2.768 +0.069 48,111 140,139 -6,314
Jan20 190909 2.821 2.877 2.793 2.859 +0.064 42,778 125,107 -1,414
Feb20 190909 2.778 2.829 2.752 2.811 +0.055 12,854 56,430 +77
Mar20 190909 2.670 2.699 2.639 2.685 +0.037 31,910 94,684 +1,867
Apr20 190909 2.381 2.412 2.364 2.399 +0.018 31,348 58,687 -1,784
May20 190909 2.356 2.378 2.343 2.367 +0.014 11,307 44,049 +2,719
Jun20 190909 2.393 2.408 2.377 2.398 +0.014 3,010 15,174 +704
Jul20 190909 2.408 2.443 2.408 2.433 +0.014 4,788 19,259 +1,774
Aug20 190909 2.427 2.448 2.417 2.437 +0.013 2,157 19,746 +27
Sep20 190909 2.409 2.430 2.399 2.419 +0.014 3,255 16,722 +1,006
Oct20 190909 2.444 2.455 2.425 2.446 +0.015 11,159 36,056 +1,353
Nov20 190909 2.488 2.504 2.480 2.497 +0.012 2,804 14,068 +252
Dec20 190909 2.641 2.651 2.626 2.645 +0.009 1,965 13,603 +1,121
Jan21 190909 2.761 2.764 2.742 2.759 +0.007 2,510 10,807 +1,064
Total Volume and Open Interest 502,213 1,301,220 -3,239
Brent Crude Oil(ICE)
Nov19 190909 61.60 63.00 61.57 62.59 +1.05 287,357 470,476 -10,372
Dec19 190909 60.66 62.00 60.59 61.63 +1.06 203,760 401,527 +4,324
Jan20 190909 60.03 61.36 59.94 61.01 +1.07 101,114 192,735 -4,434
Feb20 190909 59.64 60.91 59.55 60.59 +1.04 52,653 126,968 +5,790
Mar20 190909 59.44 60.57 59.33 60.28 +0.99 54,808 153,397 +9,289
Apr20 190909 59.26 60.31 59.06 60.02 +0.95 19,355 66,153 +2,374
May20 190909 59.09 60.07 58.88 59.79 +0.91 9,322 58,585 +1,266
Jun20 190909 58.83 59.88 58.68 59.55 +0.87 48,043 176,921 +1,813
Jul20 190909 58.96 59.62 58.67 59.35 +0.84 5,429 74,162 +986
Aug20 190909 59.18 59.18 59.18 59.18 +0.80 2,905 47,186 -73
Sep20 190909 59.00 59.00 59.00 59.00 +0.76 7,555 59,597 +560
Oct20 190909 58.82 58.82 58.82 58.82 +0.72 2,926 32,982 +1,236
Nov20 190909 58.65 58.65 58.65 58.65 +0.69 1,580 25,838 +825
Dec20 190909 58.00 58.86 57.77 58.48 +0.66 33,453 187,616 -2,240
Total Volume and Open Interest 846,959 2,411,960 +13,104
Gas Oil(ICE)
Sep19 190909 580.75 593.75 580.75 592.25 +16.75 39,177 49,494 -9,628
Oct19 190909 585.00 595.25 582.75 593.75 +16.50 102,016 220,135 -5,971
Nov19 190909 580.75 593.00 580.75 591.50 +16.00 66,764 166,008 +6,316
Dec19 190909 576.75 588.25 576.75 587.00 +15.75 58,834 164,807 +538
Jan20 190909 573.50 585.00 573.50 583.75 +15.50 19,496 88,143 +397
Feb20 190909 571.00 582.50 571.00 581.25 +15.50 9,255 47,865 +924
Mar20 190909 570.00 579.00 569.25 578.25 +15.00 6,104 46,223 +875
Apr20 190909 567.25 576.25 567.25 575.25 +14.75 2,303 26,709 -64
May20 190909 567.75 573.75 564.75 572.75 +14.50 1,582 27,927 +61
Jun20 190909 564.75 571.00 562.75 570.00 +14.25 10,391 66,024 +460
Total Volume and Open Interest 330,637 1,074,004 -5,384
Ethanol(CBOT)
Oct19 190909 1.326 1.326 1.292 1.310 +0.006 56 368 -11
Nov19 190909 1.333 1.334 1.303 1.316 +0.006 103 128 +29
Dec19 190909 1.328 1.328 1.328 1.328 +0.006 0 20 +0
Jan20 190909 1.328 1.328 1.328 1.328 +0.006      
Feb20 190909 1.328 1.328 1.328 1.328 +0.006      
Mar20 190909 1.328 1.328 1.328 1.328 +0.006      
Apr20 190909 1.372 1.372 1.372 1.372 +0.006      
May20 190909 1.372 1.372 1.372 1.372 +0.006      
Total Volume and Open Interest 159 516 +18
WTI Crude Oil(ICE)
Oct19 190909 56.84 58.16 56.59 57.85 +1.33 39,948 70,508 -3,473
Nov19 190909 56.84 58.04 56.56 57.73 +1.30 59,185 80,019 +4,368
Dec19 190909 56.43 57.72 56.33 57.43 +1.26 53,621 126,376 +110
Jan20 190909 56.18 57.32 55.97 57.03 +1.21 17,512 42,569 +463
Feb20 190909 55.91 56.88 55.65 56.60 +1.14 6,044 17,692 +381
Mar20 190909 55.30 56.44 55.30 56.18 +1.08 6,341 27,730 +58
Apr20 190909 55.21 56.05 54.99 55.78 +1.04 1,145 9,800 +56
May20 190909 55.13 55.60 55.13 55.41 +0.99 941 8,675 +37
Jun20 190909 54.56 55.34 54.32 55.06 +0.94 10,826 64,514 -353
Jul20 190909 54.72 54.72 54.72 54.72 +0.88 235 7,286 -117
Aug20 190909 54.43 54.43 54.43 54.43 +0.84 87 6,919 +5
Sep20 190909 54.15 54.15 54.15 54.15 +0.78 226 11,655 -31
Oct20 190909 53.92 53.92 53.92 53.92 +0.75 43 6,081 +16
Nov20 190909 53.71 53.71 53.71 53.71 +0.71 49 5,183 +9
Dec20 190909 53.53 53.83 53.47 53.53 +0.68 9,362 74,567 -482
Jan21 190909 53.31 53.31 53.31 53.31 +0.64 0 2,949 +0
Total Volume and Open Interest 207,887 652,279 +1,243
US Dollar Index(ICE)
Sep19 190909 98.390 98.475 98.105 98.247 -0.115 22,160 48,082 -6,569
Dec19 190909 97.975 98.040 97.665 97.802 -0.123 10,160 9,928 +6,437
Mar20 190909 97.342 97.342 97.342 97.342 -0.147 0 239 +0
Total Volume and Open Interest 32,321 58,448 -131
Australian Dollar(CME)
Sep19 190909 68.49 68.77 68.39 68.66 +0.16 95,853 153,518 -10,798
Dec19 190909 68.63 68.94 68.56 68.83 +0.17 18,652 22,732 +12,484
Mar20 190909 68.78 69.03 68.71 68.95 +0.17 27 221 +21
Total Volume and Open Interest 114,810 177,029 +1,811
British Pound(CME)
Sep19 190909 122.84 123.91 122.37 123.49 +0.51 125,038 257,210 -2,935
Dec19 190909 123.27 124.34 122.79 123.93 +0.52 18,112 17,745 +6,123
Mar20 190909 124.11 124.67 123.28 124.33 +0.53 249 487 +79
Total Volume and Open Interest 143,587 277,010 +3,293
Canadian Dollar(CME)
Sep19 190909 75.93 76.12 75.90 75.98 +0.06 97,847 145,945 -794
Dec19 190909 76.01 76.20 75.99 76.06 +0.06 9,732 19,269 +5,500
Mar20 190909 76.21 76.22 76.09 76.10 +0.06 89 1,738 +62
Jun20 190909 76.08 76.08 76.08 76.08 +0.06 22 344 +22
Total Volume and Open Interest 107,770 168,467 +4,805
Japanese Yen(CME)
Sep19 190909 93.65 93.71 93.26 93.36 -0.25 130,280 138,875 -7,954
Dec19 190909 94.20 94.29 93.85 93.95 -0.24 22,659 17,447 +7,916
Mar20 190909 94.77 94.89 94.52 94.58 -0.23 72 249 +2
Total Volume and Open Interest 153,233 159,788 -58
Swiss Franc(CME)
Sep19 190909 101.33 101.33 100.83 100.89 -0.41 26,550 55,199 -1,605
Dec19 190909 102.14 102.16 101.65 101.71 -0.41 2,593 3,635 +343
Mar20 190909 102.72 102.74 102.50 102.54 -0.42 5 35 +5
Total Volume and Open Interest 29,148 58,880 -1,257
EuroFX(CME)
Sep19 190909 110.33 110.74 110.21 110.58 +0.21 197,420 471,565 -19,563
Dec19 190909 111.07 111.50 110.96 111.34 +0.22 55,675 71,608 +26,482
Mar20 190909 111.78 112.21 111.74 112.10 +0.22 1,078 12,556 +1,025
Total Volume and Open Interest 254,792 560,201 +7,973
Mexican Peso(CME)
Sep19 190909 510.75 512.88 509.75 510.00 -1.00 57,471 167,132 -11,498
Oct19 190909 509.75 510.25 507.75 507.88 -1.00 1 25 -1
Total Volume and Open Interest 73,390 188,052 -7
Brazilian Real(CME)
Oct19 190909 245.00 246.60 243.40 243.90 -1.25 7,184 46,247 +2,405
Nov19 190909 243.40 245.85 242.95 243.40 -1.30 5 322 +3
Dec19 190909 244.70 245.40 242.55 242.95 -1.25 3 3,501 +0
Jan20 190909 242.40 242.40 242.40 242.40 -1.25      
Total Volume and Open Interest 7,192 50,070 +2,408
30-Year T-Bonds(CBOT)
Sep19 190909 165~070 165~090 163~050 163~250 -1~170 3,149 9,598 -438
Dec19 190909 164~130 164~160 162~100 162~310 -1~170 322,007 946,169 -1,933
Mar20 190909 161~310 161~310 161~310 161~310 -1~170 1 3 +0
Total Volume and Open Interest 325,157 955,770 -2,371
10-Year T-Notes(CBOT)
Sep19 190909 130~205 130~225 130~005 130~080 -0~155 18,686 39,590 -4,537
Dec19 190909 131~100 131~115 130~205 130~275 -0~165 1,778,948 3,576,989 -19,694
Mar20 190909 131~000 131~000 130~275 130~275 -0~165 3 80 -3
Total Volume and Open Interest 1,797,637 3,616,659 -24,234
5-Year T-Notes(CBOT)
Sep19 190909 119~102 119~114 118~316 119~026 -0~096 19,463 68,581 -7,616
Dec19 190909 119~250 119~256 119~124 119~162 -0~102 958,776 4,052,016 +29,353
Mar20 190909 119~130 119~130 119~130 119~130 -0~100      
Total Volume and Open Interest 978,239 4,120,597 +21,737
2 Year T-Notes(CBOT)
Sep19 190909 107~224 107~224 107~194 107~201 -0~030 13,642 71,963 -7,060
Dec19 190909 107~312 107~313 107~270 107~283 -0~033 480,107 3,381,859 +4,763
Mar20 190909 108~024 108~024 108~024 108~024 -0~033      
Total Volume and Open Interest 493,749 3,453,822 -2,297
Eurodollars(CME)
Sep19 190909 97.908 97.908 97.885 97.890 -0.018 293,787 1,373,199 +17,741
Dec19 190909 98.130 98.135 98.085 98.095 -0.030 450,546 1,920,977 +5,753
Mar20 190909 98.460 98.460 98.380 98.400 -0.060 322,168 1,439,314 -3,887
Jun20 190909 98.600 98.610 98.515 98.540 -0.070 265,888 1,197,641 -2,729
Sep20 190909 98.695 98.705 98.605 98.630 -0.075 251,843 1,113,303 +6,534
Dec20 190909 98.715 98.715 98.610 98.640 -0.075 220,171 1,184,346 +741
Mar21 190909 98.800 98.800 98.700 98.730 -0.075 157,840 761,037 -3,096
Jun21 190909 98.815 98.820 98.720 98.750 -0.070 142,735 804,600 -1,139
Sep21 190909 98.815 98.820 98.725 98.750 -0.075 104,123 555,410 +3,237
Dec21 190909 98.785 98.790 98.695 98.720 -0.075 121,126 611,676 -12,099
Mar22 190909 98.785 98.790 98.700 98.725 -0.070 88,490 443,794 -6,678
Jun22 190909 98.770 98.775 98.685 98.705 -0.070 77,400 317,108 -3,907
Sep22 190909 98.750 98.755 98.665 98.690 -0.070 57,866 361,241 +319
Dec22 190909 98.730 98.735 98.640 98.665 -0.070 56,994 230,489 +2,716
Mar23 190909 98.715 98.725 98.630 98.655 -0.070 39,209 248,406 -5,388
Jun23 190909 98.700 98.705 98.615 98.635 -0.075 26,573 123,035 +1,238
Sep23 190909 98.680 98.685 98.590 98.615 -0.075 19,877 107,103 -3,124
Dec23 190909 98.655 98.660 98.565 98.585 -0.075 23,113 82,389 +2,395
Total Volume and Open Interest 2,812,272 13,384,342 +22,927
Ultra T-Bond(CBOT)
Sep19 190909 193~17 193~18 191~01 192~10 -2~23 10,401 31,937 -8,883
Dec19 190909 195~31 196~00 191~28 193~06 -2~26 142,881 1,144,979 +6,907
Mar20 190909 193~06 193~06 193~06 193~06 -2~26      
Total Volume and Open Interest 153,282 1,176,916 -1,976
Ultra 10-Yr T-Note(CBOT)
Sep19 190909 143~010 143~010 142~050 142~145 -0~285 16,563 11,735 -8,439
Dec19 190909 143~260 143~265 142~200 142~310 -0~290 190,818 799,464 +323
Mar20 190909 142~310 142~310 142~310 142~310 -0~290      
Total Volume and Open Interest 207,381 811,199 -8,116
30 Day Federal Funds(CBOT)
Sep19 190909 97.973 97.975 97.967 97.975 +0.005 18,536 213,539 -5,394
Oct19 190909 98.135 98.140 98.130 98.135 unch 145,641 470,274 -5,885
Nov19 190909 98.290 98.290 98.275 98.285 -0.005 90,116 351,746 +2,038
Dec19 190909 98.385 98.385 98.365 98.375 -0.015 20,257 201,754 +284
Jan20 190909 98.465 98.465 98.440 98.450 -0.020 53,965 291,975 +6,790
Feb20 190909 98.590 98.595 98.565 98.575 -0.030 22,441 139,708 +3,655
Total Volume and Open Interest 423,258 1,964,724 -1,993
Japanese Govt Bonds(SGX)
Sep19 190909 154.85 155.09 154.80 154.93 +0.05 5,022 15,161 -2,089
Dec19 190909 154.94 155.26 154.94 155.09 +0.08 4,425 4,761 +2,898
Mar20 190909 155.09 155.09 155.09 155.09 +0.08      
Total Volume and Open Interest 9,447 19,922 +809
Euro-Buxl(EUREX)
Dec19 190909 217.90 217.90 213.36 213.84 -4.16 79,072 244,111 -26,854
Mar20 190909 212.14 212.14 212.14 212.14 -4.36      
Jun20 190909 212.14 212.14 212.14 212.14        
Euro-Bund(EUREX)
Dec19 190909 175.21 175.30 174.19 174.24 -0.99 682,232 1,774,278 -159,119
Mar20 190909 177.17 177.17 176.33 176.33 -1.03 105 687 +80
Jun20 190909 176.33 176.33 176.33 176.33        
Euro-Bobl(EUREX)
Dec19 190909 136.33 136.36 136.05 136.08 -0.23 416,607 1,218,494 -63,227
Mar20 190909 135.06 135.69 135.06 135.69 -0.23 0 9 +0
Jun20 190909 135.69 135.69 135.69 135.69        
Euro-Schatz(EUREX)
Dec19 190909 112.55 112.56 112.49 112.50 -0.04 261,990 1,652,118 -23,946
Mar20 190909 112.40 112.40 112.40 112.40 -0.04 0 1 +0
Jun20 190909 112.40 112.40 112.40 112.40        
3-Mth Euribor(EUREX)
Sep19 190909 100.460 100.470 100.460 100.470 unch 0 2,479 +0
Dec19 190909 100.540 100.540 100.540 100.540 unch 0 1,826 +0
Mar20 190909 100.575 100.575 100.575 100.575 unch 1 709 -3
Total Volume and Open Interest 11 8,292 -47
Long Gilt(LIFFE)
Sep19 190909 134~17 134~17 133~28 133~28 -1~06 8,007 34,407 -5,504
Dec19 190909 133~28 133~29 132~28 132~29 -1~06 247,502 656,195 +3,248
Total Volume and Open Interest 255,509 690,602 -2,256
3-Mth Short Sterling(LIFFE)
Sep19 190909 99.23 99.23 99.22 99.22 unch 25,247 570,975 +4,513
Dec19 190909 99.25 99.25 99.23 99.24 -0.01 82,483 861,931 -2,451
Mar20 190909 99.35 99.36 99.31 99.32 -0.03 53,406 560,084 -8,057
Jun20 190909 99.40 99.40 99.35 99.36 -0.04 43,012 570,569 -4,167
Sep20 190909 99.43 99.43 99.37 99.38 -0.05 42,105 492,862 -4,283
Dec20 190909 99.42 99.42 99.36 99.36 -0.05 47,331 416,637 -7,009
Total Volume and Open Interest 600,232 4,556,004 -18,425
3-Mth Euribor(LIFFE)
Sep19 190909 100.465 100.470 100.460 100.470 +0.005 86,433 464,036 +13,844
Dec19 190909 100.545 100.550 100.535 100.540 unch 58,268 582,461 +6,244
Mar20 190909 100.585 100.585 100.570 100.575 -0.005 34,274 407,704 +1,992
Total Volume and Open Interest 548,213 4,122,382 +19,956
3-Mth Aus T-Bills(SFE)
Sep19 190909 98.96 98.96 98.94 98.96 unch 19,352 78,025 -9,619
Dec19 190909 99.04 99.04 99.01 99.02 -0.02 45,660 320,944 +7,189
Mar20 190909 99.16 99.16 99.13 99.15 -0.01 33,844 257,808 +3,701
Jun20 190909 99.22 99.23 99.18 99.21 -0.01 15,345 254,745 +260
Sep20 190909 99.25 99.26 99.21 99.25 unch 13,400 195,085 -608
Dec20 190909 99.22 99.24 99.19 99.23 unch 11,699 124,318 -1,179
Mar21 190909 99.22 99.25 99.18 99.23 unch 7,110 73,819 -1,798
Jun21 190909 99.20 99.23 99.18 99.21 unch 4,395 46,161 +110
Sep21 190909 99.17 99.21 99.17 99.19 +0.01 1,203 6,331 -38
Dec21 190909 99.17 99.17 99.16 99.16 +0.01 175 3,772 +18
Total Volume and Open Interest 152,183 1,362,842 -1,964
10-Year Aus T-Bonds(SFE)
Sep19 190909 98.91 98.97 98.87 98.97 +0.06 257,808 1,353,317 -2,657
Dec19 190909 98.92 98.98 98.88 98.98 +0.07 24,088 38,159 +14,338
Total Volume and Open Interest 281,896 1,391,476 +11,681
3-Year Aus T-Bonds(SFE)
Sep19 190909 99.18 99.19 99.14 99.18 +0.01 299,817 1,349,705 -4,314
Dec19 190909 99.23 99.25 99.20 99.23 +0.01 14,150 42,103 +11,366
Total Volume and Open Interest 313,967 1,391,808 +7,052
Gold(CMX)
Oct19 190909 1509.2 1517.1 1499.1 1504.5 -4.5 12,640 41,879 -1,177
Dec19 190909 1516.4 1523.8 1505.5 1511.1 -4.4 544,865 457,721 -249
Feb20 190909 1519.0 1529.4 1512.0 1517.4 -4.3 15,035 54,176 +477
Apr20 190909 1525.0 1533.6 1517.5 1522.9 -4.1 1,587 29,497 -118
Jun20 190909 1528.0 1539.8 1521.8 1527.6 -3.9 1,279 23,961 -118
Aug20 190909 1540.1 1540.1 1528.0 1532.0 -3.8 66 3,832 -1
Oct20 190909 1535.9 1535.9 1535.9 1535.9 -3.8 6 473 -1
Dec20 190909 1540.1 1546.6 1534.1 1539.6 -3.7 61 4,014 +1
Feb21 190909 1542.8 1542.8 1542.8 1542.8 -3.7 0 28 +0
Apr21 190909 1545.5 1545.5 1545.5 1545.5 -3.7 0 30 +0
Jun21 190909 1548.1 1548.1 1548.1 1548.1 -3.7 0 818 +0
Total Volume and Open Interest 575,617 617,054 -1,186
Silver(CMX)
Sep19 190909 1820.5 1820.5 1795.0 1801.9 +5.1 343 884 -210
Dec19 190909 1821.5 1840.0 1801.5 1816.7 +4.8 221,801 170,357 -662
Mar20 190909 1831.5 1852.5 1815.5 1829.9 +4.6 3,060 27,405 +158
May20 190909 1834.0 1858.5 1824.0 1837.3 +4.9 541 6,324 +104
Jul20 190909 1844.5 1864.0 1831.0 1843.3 +5.3 89 7,306 +15
Sep20 190909 1845.0 1869.5 1840.0 1849.9 +5.4 56 740 +13
Dec20 190909 1873.5 1873.5 1853.0 1859.1 +5.2 64 1,336 +14
Total Volume and Open Interest 228,068 216,199 -483
Platinum(NYMEX)
Oct19 190909 952.7 965.0 945.3 952.7 -5.8 39,119 72,190 +709
Jan20 190909 958.8 970.3 951.0 958.4 -5.7 5,791 19,712 +2,533
Apr20 190909 958.0 973.3 956.0 962.3 -6.1 101 1,113 +28
Jul20 190909 969.3 969.3 963.6 963.6 -5.7 6 82 -2
Total Volume and Open Interest 45,017 93,098 +3,268
Palladium(NYMEX)
Sep19 190909 1539.90 1539.90 1535.00 1535.90 -8.20 1 18 -5
Dec19 190909 1538.70 1557.60 1518.60 1536.80 -7.90 3,251 19,959 +40
Mar20 190909 1534.80 1552.80 1519.30 1532.50 -8.20 25 765 +5
Total Volume and Open Interest 3,277 20,744 +40
Copper(CMX)
Sep19 190909 261.35 261.35 260.20 261.05 -0.50 782 2,023 -2
Dec19 190909 263.15 263.30 261.35 262.75 -0.65 59,964 173,133 -4,428
Mar20 190909 264.15 264.30 262.50 263.75 -0.75 8,932 43,467 +286
May20 190909 264.30 264.50 263.50 264.25 -0.80 2,383 13,923 +1,000
Jul20 190909 264.15 264.95 264.15 264.90 -0.80 575 3,753 -22
Total Volume and Open Interest 74,063 249,268 -3,071
E-mini DJIA Index(CBOT)
Sep19 190909 26807 26913 26771 26840 +32 143,551 84,630 -1,024
Dec19 190909 26802 26895 26758 26822 +34 1,638 2,571 +431
Mar20 190909 26840 26864 26761 26809 +40 66 78 +30
Jun20 190909 26709 26709 26709 26709 +30      
Total Volume and Open Interest 145,255 87,279 -563
S & P 500(CME)
Sep19 190909 2984.70 2990.90 2970.50 2978.20 -2.60 954 35,385 +77
Dec19 190909 2974.50 2985.50 2974.50 2979.80 -2.40 25 532 -14
Mar20 190909 2981.20 2981.20 2981.20 2981.20 -2.40      
Jun20 190909 2978.30 2978.30 2978.30 2978.30 -2.80      
Total Volume and Open Interest 979 35,917 +63
S & P 500 E-Mini(CME)
Sep19 190909 2980.25 2991.50 2969.50 2978.25 -2.50 1,182,287 2,488,650 -5,919
Dec19 190909 2981.75 2993.00 2971.00 2979.75 -2.50 44,606 162,781 +15,227
Mar20 190909 2986.00 2994.00 2973.25 2981.25 -2.25 64 8,899 +0
Jun20 190909 2985.75 2985.75 2978.25 2978.25 -2.75 0 1,911 +0
Total Volume and Open Interest 1,226,957 2,662,247 +9,308
NASDAQ 100 E-Mini(CME)
Sep19 190909 7857.00 7887.00 7798.50 7830.75 -27.00 356,484 195,917 -3,680
Dec19 190909 7877.50 7905.50 7818.50 7850.25 -26.50 2,303 6,685 +520
Mar20 190909 7915.00 7916.00 7844.00 7866.75 -28.50 51 125 +10
Total Volume and Open Interest 358,838 202,739 -3,150
S&P Midcap 400(CME) e-Mini
Sep19 190909 1910.30 1927.80 1910.30 1927.10 +15.30 9,573 66,802 -169
Dec19 190909 1917.00 1928.70 1914.50 1928.20 +16.10 6 144 -2
Mar20 190909 1934.50 1934.50 1934.50 1934.50 +15.10      
Total Volume and Open Interest 9,579 66,946 -171
Volatility Index(CBOE)
Sep19 190909 16.55 16.95 16.13 16.43 -0.09 74,625 108,632 -5,622
Oct19 190909 17.65 18.10 17.46 17.68 -0.05 65,410 129,142 +11,163
Nov19 190909 17.95 18.35 17.85 17.98 -0.10 18,635 39,947 -532
Dec19 190909 17.83 18.12 17.70 17.78 -0.10 9,746 40,134 +456
Total Volume and Open Interest 179,898 363,104 +6,172
S & P 600(CME)
Sep19 190909 943.40 943.40 943.40 943.40 +12.90 0 1,183 +0
Dec19 190909 944.00 944.00 944.00 944.00 +12.90      
Total Volume and Open Interest 0 1,183 +0
Russell 2000 Mini(CME)
Sep19 190909 1505.20 1528.60 1504.50 1522.00 +17.00 104,934 453,868 +706
Dec19 190909 1507.60 1530.00 1507.00 1523.70 +17.20 1,309 5,270 +986
Mar20 190909 1522.20 1522.20 1522.20 1522.20 +16.10 0 2 +0
Total Volume and Open Interest 106,243 459,140 +1,692
Nikkei 225(CME)
Sep19 190909 21235 21375 21190 21350 +130 5,497 29,983 -250
Dec19 190909 21110 21240 21045 21215 +140 1,728 5,917 +733
Total Volume and Open Interest 7,225 35,900 +483
Nikkei 225(SGX)
Sep19 190909 21210 21340 21130 21325 +115 101,034 158,008 -2,802
Dec19 190909 21030 21160 20960 21155 +110 7,119 10,406 +3,569
Mar20 190909 21115 21115 21115 21115 +115 0 401 +0
Total Volume and Open Interest 108,155 193,808 +769
Nikkei 225 Mini(JPX)
Sep19 190909 21225 21335 21130 21330 +130 791,265 567,055 -14,117
Dec19 190909 21040 21155 20955 21140 +120 78,454 43,340 +5,102
Mar20 190909 20950 21085 20880 21070 +120 1,358 3,465 +276
Total Volume and Open Interest 883,881 669,090 -6,296
Nikkei 225(JPX)
Sep19 190909 21230 21340 21140 21330 +130 70,843 253,245 -12,695
Dec19 190909 21050 21160 20950 21140 +120 12,404 83,110 +7,928
Mar20 190909 20950 21070 20950 21070 +120 27 13,295 +9
Total Volume and Open Interest 83,282 425,692 -4,760
Nikkei 225(CME) Yen
Sep19 190909 21220 21375 21185 21350 +130 32,420 64,425 -661
Dec19 190909 21100 21195 21000 21175 +135 3,875 7,589 +1,887
Mar20 190909 21105 21105 21105 21105 -35      
Total Volume and Open Interest 36,295 72,014 +1,226
Nikkei 225(CME) e-Mini Yen
Sep19 190909 21350 21350 21350 21350 +130 0 10 +0
Dec19 190909 21180 21180 21180 21180 +140      
Mar20 190909 21110 21110 21110 21110 -30      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Sep19 190909 5602.0 5611.5 5570.5 5588.0 -14.5 69,753 303,644 -3,856
Oct19 190909 5592.5 5592.5 5571.5 5579.0 -14.5 8 366 +6
Nov19 190909 5573.0 5573.0 5573.0 5573.0 -14.5      
Dec19 190909 5572.5 5572.5 5549.0 5563.0 -14.5 1,528 56,286 +1,525
Mar20 190909 5546.0 5546.0 5546.0 5546.0 -14.5      
Total Volume and Open Interest 71,289 374,804 -2,325
Hang Seng Index(HKFE)
Sep19 190909 26591 26795 26506 26650 +66 161,337 111,886 -617
Oct19 190909 26620 26777 26511 26640 +60 617 2,082 +409
Total Volume and Open Interest 164,441 130,249 +1,214
DAX(EUREX)
Sep19 190909 12184.5 12246.5 12183.5 12220.0 +38.0 78,046 105,955 -5,743
Dec19 190909 12187.0 12224.0 12171.5 12200.0 +38.0 365 4,764 +196
Mar20 190909 12190.0 12204.0 12157.0 12185.0 +38.5 21 123 -6
Total Volume and Open Interest 78,432 110,842 -5,553
Mini-DAX(EUREX)
Sep19 190909 12179.0 12245.0 12179.0 12220.0 +38.0 27,007 21,582 -859
Dec19 190909 12200.0 12220.0 12170.0 12200.0 +38.0 86 493 +42
Mar20 190909 12165.0 12201.0 12165.0 12185.0 +38.5 5 10 -2
Total Volume and Open Interest 27,098 22,085 -819
DJ EuroSTOXX 50(EUREX)
Sep19 190909 3489 3503 3482 3493 +2 857,826 3,812,741 -39,239
Dec19 190909 3477 3485 3466 3476 +2 29,464 433,558 +6,588
Mar20 190909 3461 3466 3455 3460 +2 8 56,977 -4
Total Volume and Open Interest 887,298 4,337,274 -32,655
Swiss Market Index(EUREX)
Sep19 190909 10084 10098 10030 10050 -4 36,404 194,085 -247
Dec19 190909 10053 10068 10013 10022 -4 682 4,445 +635
Mar20 190909 9910 9922 9909 9909 -4 1 114 -4
Total Volume and Open Interest 37,087 198,644 +384
FT-SE 100(EURONEXT)
Sep19 190909 7301.50 7329.50 7208.00 7232.50 -51.00 68,936 804,763 -2,492
Dec19 190909 7269.50 7269.50 7175.50 7193.00 -51.00 165 18,853 +5
Mar20 190909 7125.00 7125.00 7125.00 7125.00 -51.00 0 6 +0
Total Volume and Open Interest 69,101 823,622 -2,487
SPI 200(SFE)
Sep19 190909 6638.0 6656.0 6616.0 6641.0 +3.0 49,452 402,306 +5,400
Dec19 190909 6620.0 6635.0 6611.0 6623.0 +3.0 3,323 20,959 +2,603
Mar20 190909 6550.0 6550.0 6550.0 6550.0 unch 0 811 +0
Total Volume and Open Interest 52,926 425,191 +8,154
FTSE MIB(ISE)
Sep19 190909 22000.00 22040.00 21920.00 21992.00 +31.00 14,837 118,081 -2,514
Dec19 190909 21870.00 21895.00 21790.00 21852.00 +31.00 182 1,309 +25
Mar20 190909 21740.00 21740.00 21740.00 21740.00 +31.00 0 31 +0
Total Volume and Open Interest 15,019 119,429 -2,489
KOSPI 200(KFE)
Sep19 190909 265.70 268.70 265.65 267.65 +1.90 187,546 308,130 -42,484
Dec19 190909 265.85 268.85 265.80 267.90 +1.85 44,224 134,936 +59,130
Mar20 190909 263.00 265.15 263.00 264.40 +2.30 17 7,830 +92
Total Volume and Open Interest 231,990 489,803 +16,739
GSCI(CME)
Sep19 190909 409.90 411.05 409.90 409.90 +5.95 0 13,193 +0
Oct19 190909 410.00 410.50 409.15 409.50 +5.70 0 75 +0
Nov19 190909 407.20 407.45 407.20 407.20 +5.70      
Total Volume and Open Interest 0 13,268 +0
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