Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 10, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190910 847.25 860.00 845.50 859.25 +14.25 617 482 -100
Nov19 190910 859.25 874.75 857.25 872.00 +14.25 85,092 375,859 +3,355
Jan20 190910 873.25 888.25 871.25 885.75 +13.75 30,320 101,111 +281
Mar20 190910 886.75 901.50 885.25 899.00 +13.25 24,950 92,889 +328
May20 190910 899.50 913.00 897.50 910.75 +12.75 7,244 38,958 +1,278
Jul20 190910 910.25 923.00 908.25 920.75 +12.25 6,046 34,332 +605
Aug20 190910 919.50 926.75 913.25 925.00 +11.75 250 3,034 +1
Sep20 190910 919.25 929.00 916.50 927.50 +10.75 486 1,602 +31
Nov20 190910 926.75 936.75 924.75 934.75 +9.25 2,902 17,848 -109
Jan21 190910 938.50 945.25 935.00 943.50 +8.25 3 293 +1
Mar21 190910 946.75 950.50 946.75 948.00 +7.25 1 259 +0
May21 190910 953.75 957.00 949.75 950.25 +1.25 4 50 +0
Jul21 190910 965.00 965.00 958.75 958.75 +0.50 3 65 +0
Aug21 190910 957.50 957.50 957.50 957.50 +0.50 0 24 +0
Total Volume and Open Interest 157,918 667,070 +5,671
Soybean Meal(CBOT)
Sep19 190910 289.50 293.50 289.40 292.90 +4.40 994 730 -343
Oct19 190910 290.60 295.10 290.60 294.30 +3.90 10,490 61,772 +657
Dec19 190910 294.40 298.80 294.20 298.10 +4.10 40,980 208,089 +1,291
Jan20 190910 296.50 300.60 296.10 300.00 +4.10 13,451 48,747 +2,193
Mar20 190910 299.70 303.60 299.30 303.00 +3.90 10,266 58,747 -765
May20 190910 303.80 307.50 303.40 307.00 +3.80 2,296 27,954 +99
Jul20 190910 308.30 311.90 307.70 311.40 +3.70 1,676 21,460 -8
Aug20 190910 310.60 313.80 310.00 313.40 +3.60 106 5,945 +27
Sep20 190910 312.60 315.50 311.70 315.00 +3.30 105 4,516 +15
Oct20 190910 313.20 316.60 313.20 315.90 +3.00 101 3,579 +5
Total Volume and Open Interest 80,842 448,781 +3,059
Soybean Oil(CBOT)
Sep19 190910 28.33 28.44 28.23 28.38 +0.12 116 236 -70
Oct19 190910 28.33 28.47 28.14 28.35 +0.09 18,856 47,229 -1,962
Dec19 190910 28.52 28.66 28.31 28.53 +0.08 55,822 233,647 +1,422
Jan20 190910 28.72 28.87 28.52 28.75 +0.09 12,091 64,210 -1,941
Mar20 190910 29.03 29.15 28.80 29.04 +0.09 10,263 85,475 +3,789
May20 190910 29.35 29.48 29.15 29.37 +0.08 2,163 25,629 -413
Jul20 190910 29.65 29.80 29.48 29.70 +0.09 3,388 24,710 +1,498
Aug20 190910 29.82 29.94 29.63 29.83 +0.08 1,419 3,859 +873
Sep20 190910 29.90 30.04 29.75 29.94 +0.09 535 3,142 +16
Oct20 190910 29.96 30.10 29.80 30.00 +0.09 65 2,155 +23
Total Volume and Open Interest 104,900 498,322 +3,305
Canola(WCE)
Nov19 190910 439.8 440.9 437.2 439.4 -0.4 8,306 121,913 +1,652
Jan20 190910 447.7 448.6 444.9 447.2 -0.5 2,900 37,158 +548
Mar20 190910 455.5 455.7 452.5 454.5 -0.4 765 7,217 +1
May20 190910 462.0 462.1 459.0 461.1 -0.3 251 3,029 +76
Jul20 190910 468.5 468.5 465.3 467.5 -0.2 124 3,296 +81
Total Volume and Open Interest 12,412 175,055 +2,418
Corn(CBOT)
Sep19 190910 344.00 349.50 344.00 348.50 +7.75 938 1,019 -138
Dec19 190910 356.00 362.50 355.75 361.50 +7.25 161,790 913,907 +8,165
Mar20 190910 369.00 375.25 369.00 374.50 +7.25 48,824 296,269 +6,235
May20 190910 378.25 384.25 378.00 383.50 +6.75 20,412 104,789 +4,173
Jul20 190910 386.00 391.50 385.75 390.75 +6.50 14,917 132,831 -80
Sep20 190910 392.00 396.25 391.50 396.00 +6.00 2,295 42,265 +242
Dec20 190910 398.75 403.75 398.50 403.25 +5.25 13,818 105,460 -303
Mar21 190910 409.75 414.00 409.75 413.75 +4.75 221 4,707 +46
May21 190910 420.00 420.25 420.00 420.00 +4.50 16 847 +6
Jul21 190910 422.00 424.25 422.00 424.00 +4.00 22 2,008 +5
Total Volume and Open Interest 263,370 1,610,042 +18,396
Wheat(CBOT)
Sep19 190910 476.75 485.50 468.00 484.50 +10.00 60 184 -20
Dec19 190910 475.75 483.50 473.75 482.25 +7.75 65,370 215,258 +6,736
Mar20 190910 479.50 488.50 478.75 487.50 +8.50 24,446 80,448 +408
May20 190910 483.00 491.00 482.00 490.25 +8.75 8,542 21,358 +632
Jul20 190910 485.25 493.75 484.75 492.75 +8.75 8,396 33,168 +927
Sep20 190910 493.00 500.50 492.25 500.00 +8.50 1,356 6,440 +226
Total Volume and Open Interest 108,783 366,822 +8,710
Wheat(KCBT)
Sep19 190910 375.00 382.00 375.00 382.00 +2.00 7 10 +2
Dec19 190910 398.00 404.25 396.50 403.75 +5.75 28,519 190,746 -225
Mar20 190910 413.50 418.00 411.25 417.50 +5.50 10,418 58,551 +1,191
May20 190910 423.75 427.50 421.25 427.00 +5.00 4,510 15,588 -81
Jul20 190910 433.50 437.50 431.00 436.75 +5.00 3,069 16,041 +1,044
Sep20 190910 445.50 449.25 443.50 448.75 +5.00 861 5,234 +305
Dec20 190910 461.00 467.00 460.75 466.00 +5.50 214 5,445 +57
Total Volume and Open Interest 47,606 292,253 +2,298
Wheat(MGE)
Sep19 190910 491.50 491.50 487.50 487.50 +10.25 0 14 +0
Dec19 190910 496.50 506.00 496.00 503.75 +7.00 3,510 39,256 -205
Mar20 190910 511.25 521.25 511.25 518.75 +7.25 1,204 15,217 +115
May20 190910 522.00 532.75 522.00 530.25 +7.75 383 4,894 +43
Jul20 190910 534.25 542.25 534.00 541.50 +8.25 206 4,114 -35
Sep20 190910 544.00 551.75 544.00 551.75 +8.25 47 3,109 -3
Total Volume and Open Interest 5,394 68,186 -85
Oats(CBOT)
Sep19 190910 281.75 281.75 281.75 281.75 +5.25      
Dec19 190910 269.00 275.00 269.00 274.50 +5.25 163 4,139 +9
Mar20 190910 273.00 276.00 273.00 276.00 +4.75 0 412 +0
May20 190910 272.50 272.50 272.50 272.50 +2.75 0 19 +0
Total Volume and Open Interest 163 4,573 +9
Rough Rice(CBOT)
Sep19 190910 11.69 11.77 11.68 11.77 +0.09 18 79 +2
Nov19 190910 11.91 12.03 11.91 12.02 +0.07 241 7,192 -1
Jan20 190910 12.09 12.19 12.09 12.18 +0.06 64 305 +40
Mar20 190910 12.24 12.30 12.24 12.28 +0.05 7 93 +4
Total Volume and Open Interest 330 7,675 +45
Live Cattle(CME)
Oct19 190910 93.900 96.600 93.750 96.150 +1.950 43,293 121,333 -10,008
Dec19 190910 98.680 101.750 98.600 101.230 +2.050 40,521 102,494 +2,435
Feb20 190910 105.850 108.850 105.650 108.430 +2.350 22,814 64,681 +3,011
Apr20 190910 110.800 113.300 110.550 112.885 +1.705 15,108 41,620 +3,320
Jun20 190910 103.980 106.250 103.650 105.900 +1.670 6,141 18,036 +1,060
Aug20 190910 102.135 104.635 101.885 104.230 +1.800 1,474 4,710 +14
Total Volume and Open Interest 129,640 354,056 -104
Feeder Cattle(CME)
Sep19 190910 132.325 134.850 132.000 133.900 +1.075 1,595 3,445 -516
Oct19 190910 129.130 132.285 128.785 131.050 +1.225 8,317 20,073 -479
Nov19 190910 128.130 131.700 127.785 130.700 +1.900 6,228 11,541 +888
Jan20 190910 126.550 129.700 126.200 128.880 +1.680 2,068 7,186 +3
Mar20 190910 127.100 129.400 126.350 128.630 +1.300 1,643 4,349 +150
Apr20 190910 128.325 130.880 127.830 130.000 +1.250 734 1,316 +151
May20 190910 128.750 131.600 128.685 130.600 +1.200 182 445 +17
Total Volume and Open Interest 20,791 48,391 +220
Lean Hogs(CME)
Oct19 190910 61.600 64.400 59.900 62.735 +0.135 35,785 80,802 -7,190
Dec19 190910 59.235 62.785 57.785 61.785 +1.835 31,579 81,301 +3,928
Feb20 190910 67.635 70.500 65.450 69.150 +0.865 11,321 51,052 +303
Apr20 190910 74.285 77.430 72.400 75.730 +0.750 6,100 33,363 +451
May20 190910 81.000 84.230 80.100 83.135 +1.035 60 753 -7
Jun20 190910 85.650 88.730 84.550 87.300 +1.000 2,516 17,068 -104
Jul20 190910 85.785 88.500 84.850 87.080 +0.680 580 5,498 +141
Aug20 190910 84.850 87.300 83.800 86.050 +0.800 243 2,995 +21
Total Volume and Open Interest 88,260 276,898 -2,453
Class III Milk(CME)
Sep19 190910 18.10 18.20 18.07 18.20 +0.13 201 3,338 +40
Oct19 190910 17.97 18.18 17.95 18.16 +0.23 359 3,492 +11
Nov19 190910 17.50 17.73 17.50 17.67 +0.20 148 2,679 -26
Dec19 190910 17.04 17.17 17.04 17.13 +0.16 100 2,267 -38
Jan20 190910 16.41 16.51 16.41 16.45 +0.03 53 1,204 +16
Feb20 190910 16.28 16.34 16.25 16.29 +0.05 49 1,072 +11
Mar20 190910 16.25 16.34 16.23 16.29 +0.02 45 938 +15
Apr20 190910 16.36 16.42 16.34 16.42 +0.05 35 709 +25
May20 190910 16.49 16.50 16.49 16.49 +0.01 12 701 +4
Jun20 190910 16.60 16.65 16.58 16.63 +0.06 25 742 +3
Jul20 190910 16.83 16.84 16.83 16.83 +0.05 13 375 +5
Aug20 190910 17.00 17.00 17.00 17.00 unch 11 305 +6
Sep20 190910 17.16 17.16 17.14 17.16 +0.03 11 293 +3
Total Volume and Open Interest 1,095 18,783 +86
Cocoa(ICE)
Sep19 190910 2218 2218 2218 2218 -17 0 3 +0
Dec19 190910 2308 2313 2279 2287 -17 21,300 108,220 -1,529
Mar20 190910 2312 2315 2283 2291 -14 12,657 68,566 -987
May20 190910 2311 2312 2284 2292 -11 5,179 38,709 -244
Jul20 190910 2308 2309 2282 2290 -10 2,215 17,629 +87
Sep20 190910 2299 2301 2274 2281 -10 1,554 12,355 +151
Dec20 190910 2272 2276 2245 2252 -12 555 22,107 +115
Total Volume and Open Interest 43,789 278,538 -2,172
Coffee "C"(ICE)
Sep19 190910 98.35 98.35 98.35 98.35 +3.35 3 18 -5
Dec19 190910 98.50 102.25 98.00 101.60 +3.35 22,969 137,347 +1,948
Mar20 190910 101.70 105.65 101.40 105.00 +3.35 6,560 58,405 +39
May20 190910 104.35 107.90 103.65 107.30 +3.40 3,699 29,283 -209
Jul20 190910 106.50 109.90 105.80 109.40 +3.40 3,120 19,361 +786
Sep20 190910 108.45 111.95 107.85 111.35 +3.40 776 10,080 +46
Total Volume and Open Interest 37,594 275,075 +2,682
Orange Juice(ICE)
Sep19 190910 103.60 103.60 103.60 103.60 +1.95 0 20 +0
Nov19 190910 102.00 104.15 101.50 103.85 +1.95 219 13,455 +20
Jan20 190910 104.05 105.95 103.90 105.85 +1.35 38 1,663 +1
Mar20 190910 108.05 108.50 108.05 108.35 +1.25 8 881 -3
May20 190910 111.10 111.50 111.10 111.20 +1.15 0 485 +0
Jul20 190910 114.30 114.30 114.10 114.10 +1.15 0 298 +0
Total Volume and Open Interest 265 17,132 +18
Sugar #11(ICE)
Oct19 190910 10.89 11.07 10.85 10.88 -0.04 128,411 407,808 -40,371
Mar20 190910 11.87 12.05 11.85 11.89 -0.01 100,195 365,797 +24,334
May20 190910 12.02 12.17 11.99 12.03 unch 21,440 116,951 +604
Jul20 190910 12.19 12.34 12.16 12.20 unch 11,431 75,609 +1,151
Oct20 190910 12.47 12.63 12.44 12.50 unch 7,523 57,689 +1,933
Mar21 190910 13.05 13.17 13.03 13.08 unch 902 31,098 +127
May21 190910 13.20 13.21 13.10 13.14 +0.02 23 4,905 +2
Jul21 190910 13.22 13.24 13.11 13.16 +0.01 11 4,365 -11
Total Volume and Open Interest 269,956 1,067,424 -12,224
London Cocoa(LCE)
Sep19 190910 1663 1663 1622 1629 -25 2,098 18,435 -1,431
Dec19 190910 1768 1777 1750 1757 -7 6,845 77,829 +1,216
Mar20 190910 1747 1750 1728 1732 -10 5,924 64,866 +694
May20 190910 1738 1740 1720 1724 -8 2,739 37,275 +416
Jul20 190910 1734 1739 1719 1723 -7 1,564 29,420 -137
Sep20 190910 1729 1733 1713 1716 -7 1,053 30,375 +188
Dec20 190910 1702 1707 1687 1690 -7 1,023 25,152 -248
Total Volume and Open Interest 22,161 300,097 +1,082
London Sugar(LCE)
Oct19 190910 303.50 306.60 301.20 301.50 -1.80 12,851 17,695 -4,117
Dec19 190910 307.30 308.80 305.10 305.90 -1.70 10,500 46,138 +125
Mar20 190910 315.10 317.30 313.90 314.50 -0.80 3,545 29,441 +487
May20 190910 321.70 324.60 320.80 321.50 -0.30 1,356 8,395 +495
Aug20 190910 330.00 333.20 329.60 330.00 unch 453 3,841 +133
Total Volume and Open Interest 29,268 108,063 -2,618
Cotton(ICE)
Oct19 190910 59.20 59.76 59.20 59.50 +0.38 19 229 +0
Dec19 190910 58.95 59.70 58.88 59.34 +0.36 10,147 142,842 +484
Mar20 190910 59.59 60.30 59.59 59.99 +0.40 3,945 51,703 +810
May20 190910 60.42 60.89 60.42 60.61 +0.28 498 9,004 +131
Jul20 190910 61.23 61.47 61.03 61.21 +0.23 378 7,291 +84
Oct20 190910 61.66 61.66 61.66 61.66 +0.23      
Total Volume and Open Interest 15,248 228,549 +1,541
Lumber(CME)
Sep19 190910 374.4 385.4 371.7 385.4 +24.6 136 166 -100
Nov19 190910 367.7 372.0 365.9 372.0 +19.0 450 1,664 +54
Jan20 190910 373.5 379.0 372.0 379.0 +19.0 77 205 +34
Mar20 190910 376.1 382.5 376.1 382.4 +15.4 1 6 +1
May20 190910 391.4 391.4 391.4 391.4 +15.4 0 1 +0
Jul20 190910 389.9 389.9 389.9 389.9 +15.4      
Sep20 190910 388.4 388.4 388.4 388.4 +15.4      
Total Volume and Open Interest 664 2,042 -11
Crude Oil(NYM)
Oct19 190910 58.03 58.76 57.20 57.40 -0.45 646,993 299,951 -19,538
Nov19 190910 57.91 58.64 57.09 57.29 -0.44 164,542 236,968 +23,202
Dec19 190910 57.60 58.32 56.81 57.00 -0.43 109,901 281,248 +1,187
Jan20 190910 57.13 57.90 56.43 56.60 -0.43 43,582 152,164 -197
Feb20 190910 56.75 57.43 56.06 56.18 -0.42 25,739 80,526 -2,190
Mar20 190910 56.27 56.99 55.70 55.78 -0.40 28,621 111,633 +3,728
Apr20 190910 56.02 56.54 55.26 55.38 -0.40 12,941 52,647 +1,261
May20 190910 55.62 56.13 54.97 55.02 -0.39 8,321 46,257 +400
Jun20 190910 55.19 55.81 54.53 54.68 -0.38 33,102 171,474 +1,499
Jul20 190910 55.20 55.44 54.26 54.36 -0.36 2,344 44,808 +155
Aug20 190910 54.50 55.08 53.98 54.08 -0.35 1,193 29,203 +184
Sep20 190910 54.28 54.83 53.82 53.82 -0.33 6,073 54,424 +528
Oct20 190910 53.90 54.89 53.12 53.60 -0.32 1,365 35,517 +52
Nov20 190910 54.23 54.23 53.42 53.42 -0.29 1,188 25,295 +58
Dec20 190910 53.60 54.22 53.14 53.26 -0.27 32,642 175,119 +1,374
Jan21 190910 53.75 53.75 53.07 53.07 -0.24 1,104 25,057 +467
Total Volume and Open Interest 1,135,302 2,082,002 +15,910
e-miNY Crude Oil(NYM)
Oct19 190910 58.050 58.775 57.200 57.400 -0.450 15,893 3,238 +277
Nov19 190910 57.950 58.600 57.100 57.300 -0.425 408 860 -3
Dec19 190910 57.750 58.275 56.850 57.000 -0.425 221 439 +14
Jan20 190910 57.500 57.600 56.600 56.600 -0.425 11 129 +0
Feb20 190910 56.825 57.150 56.175 56.175 -0.425 4 116 +3
Mar20 190910 57.000 57.000 55.775 55.775 -0.400 2 102 -1
Apr20 190910 55.525 56.200 55.375 55.375 -0.400 2 140 -1
May20 190910 55.800 55.800 55.025 55.025 -0.375 0 137 +0
Jun20 190910 55.150 55.400 54.675 54.675 -0.375 3 17 +0
Jul20 190910 54.350 54.350 54.350 54.350 -0.375 0 1 +0
Total Volume and Open Interest 16,549 5,290 +290
NY Harbor ULSD(NYM)
Oct19 190910 193.20 196.24 192.61 193.12 +0.35 51,757 100,344 -5,018
Nov19 190910 193.37 196.35 192.76 193.23 +0.34 30,608 75,137 +416
Dec19 190910 193.91 196.31 192.71 193.22 +0.28 20,010 63,903 -664
Jan20 190910 193.88 196.12 192.57 193.05 +0.22 14,263 47,227 -1,626
Feb20 190910 192.55 195.29 191.91 192.27 +0.22 8,022 22,385 +2,221
Mar20 190910 192.12 193.81 190.70 190.88 +0.23 6,241 31,367 +396
Apr20 190910 189.29 191.63 189.00 189.20 +0.31 2,200 12,372 +421
May20 190910 189.32 190.39 187.91 188.11 +0.40 1,324 7,688 +501
Jun20 190910 188.47 189.82 187.00 187.32 +0.49 3,173 24,414 -179
Jul20 190910 188.71 189.28 187.27 187.27 +0.52 276 4,542 +31
Aug20 190910 188.47 189.59 187.37 187.37 +0.53 127 2,747 +12
Sep20 190910 188.26 189.80 187.55 187.55 +0.56 79 2,997 +4
Oct20 190910 188.51 190.00 187.72 187.72 +0.60 92 2,660 -16
Nov20 190910 188.51 190.00 187.90 187.90 +0.66 114 1,434 -3
Total Volume and Open Interest 138,934 420,756 -3,593
RBOB Gasoline(NYM)
Oct19 190910 159.15 161.31 157.66 159.08 +0.62 69,591 117,754 -9,703
Nov19 190910 157.37 159.61 156.09 157.34 +0.44 49,608 88,266 +274
Dec19 190910 156.03 157.86 154.42 155.50 +0.26 26,220 67,787 -1,036
Jan20 190910 155.20 157.00 153.70 154.61 +0.14 9,266 37,824 -472
Feb20 190910 155.92 157.13 154.23 154.93 +0.09 4,179 14,709 +226
Mar20 190910 156.43 158.52 156.04 156.36 +0.05 2,838 20,110 +62
Apr20 190910 175.16 176.11 173.92 174.06 +0.01 1,206 7,794 +137
May20 190910 174.73 176.71 174.11 174.60 -0.02 906 4,054 -156
Jun20 190910 174.96 175.89 173.25 173.75 -0.03 1,357 11,615 -293
Jul20 190910 172.78 173.84 171.94 172.04 -0.02 74 2,072 +18
Total Volume and Open Interest 165,364 383,551 -10,969
e-miNY RBOB Gasoline(NYM)
Oct19 190910 159.10 159.10 159.08 159.08 +0.62 0 2 +0
Nov19 190910 157.34 157.34 157.34 157.34 +0.44      
Dec19 190910 155.50 155.50 155.50 155.50 +0.26      
Jan20 190910 154.61 154.61 154.61 154.61 +0.14      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct19 190910 2.606 2.648 2.571 2.580 -0.005 276,719 341,536 -37,108
Nov19 190910 2.643 2.685 2.612 2.620 -0.005 144,306 212,898 -847
Dec19 190910 2.785 2.823 2.761 2.780 +0.012 63,245 139,232 -907
Jan20 190910 2.865 2.918 2.859 2.877 +0.018 62,060 125,740 +633
Feb20 190910 2.822 2.864 2.814 2.826 +0.015 25,974 52,909 -3,521
Mar20 190910 2.688 2.729 2.688 2.692 +0.007 44,081 91,884 -2,800
Apr20 190910 2.404 2.431 2.398 2.401 +0.002 32,377 60,709 +2,022
May20 190910 2.369 2.397 2.368 2.372 +0.005 11,559 47,612 +3,563
Jun20 190910 2.411 2.427 2.399 2.403 +0.005 5,300 15,470 +296
Jul20 190910 2.445 2.459 2.432 2.437 +0.004 5,339 19,434 +175
Aug20 190910 2.445 2.461 2.436 2.440 +0.003 3,737 21,414 +1,668
Sep20 190910 2.430 2.444 2.416 2.422 +0.003 2,630 17,622 +900
Oct20 190910 2.456 2.471 2.442 2.448 +0.002 8,918 36,446 +390
Nov20 190910 2.505 2.519 2.493 2.497 unch 934 14,316 +248
Dec20 190910 2.653 2.667 2.645 2.647 +0.002 678 13,802 +199
Jan21 190910 2.767 2.781 2.762 2.764 +0.005 1,415 11,022 +215
Total Volume and Open Interest 693,670 1,266,750 -34,470
Brent Crude Oil(ICE)
Nov19 190910 62.82 63.78 62.17 62.38 -0.21 249,708 447,863 -22,613
Dec19 190910 61.95 62.79 61.24 61.44 -0.19 194,545 418,733 +17,206
Jan20 190910 61.35 62.16 60.65 60.84 -0.17 85,329 200,047 +7,312
Feb20 190910 60.96 61.71 60.29 60.44 -0.15 46,709 127,534 +566
Mar20 190910 60.72 61.36 59.97 60.15 -0.13 37,394 156,079 +2,682
Apr20 190910 60.37 61.07 59.74 59.91 -0.11 14,371 66,135 -18
May20 190910 60.13 60.84 59.53 59.70 -0.09 11,139 60,652 +2,067
Jun20 190910 59.88 60.59 59.32 59.48 -0.07 43,757 176,805 -116
Jul20 190910 59.72 60.34 59.16 59.30 -0.05 3,934 74,362 +200
Aug20 190910 59.15 59.15 59.15 59.15 -0.03 3,092 47,400 +214
Sep20 190910 59.87 59.87 59.00 59.00 unch 7,556 62,085 +2,488
Oct20 190910 58.83 58.83 58.83 58.83 +0.01 1,244 32,885 -97
Nov20 190910 58.68 58.68 58.68 58.68 +0.03 894 26,164 +326
Dec20 190910 58.90 59.43 58.37 58.51 +0.03 38,388 189,892 +2,276
Total Volume and Open Interest 759,430 2,425,050 +13,090
Gas Oil(ICE)
Sep19 190910 594.00 602.25 590.25 600.75 +8.50 35,156 34,704 -14,790
Oct19 190910 596.00 603.25 591.50 602.00 +8.25 88,445 214,128 -6,007
Nov19 190910 593.25 600.75 589.25 599.50 +8.00 59,251 165,295 -713
Dec19 190910 588.75 595.50 584.75 594.50 +7.50 52,846 173,451 +8,644
Jan20 190910 585.50 592.25 581.50 591.25 +7.50 23,212 91,761 +3,618
Feb20 190910 582.75 589.25 579.50 588.50 +7.25 10,095 49,004 +1,139
Mar20 190910 579.75 586.00 576.50 585.50 +7.25 6,378 47,083 +860
Apr20 190910 575.25 582.75 573.75 582.50 +7.25 2,858 26,662 -47
May20 190910 572.50 580.00 571.00 579.75 +7.00 2,456 27,467 -460
Jun20 190910 569.50 577.50 568.00 576.75 +6.75 9,022 66,054 +30
Total Volume and Open Interest 305,236 1,066,859 -7,145
Ethanol(CBOT)
Oct19 190910 1.322 1.332 1.313 1.331 +0.021 36 355 -13
Nov19 190910 1.321 1.336 1.319 1.336 +0.020 13 131 +3
Dec19 190910 1.344 1.344 1.344 1.344 +0.016 0 20 +0
Jan20 190910 1.344 1.344 1.344 1.344 +0.016      
Feb20 190910 1.344 1.344 1.344 1.344 +0.016      
Mar20 190910 1.344 1.344 1.344 1.344 +0.016      
Apr20 190910 1.388 1.388 1.388 1.388 +0.016      
May20 190910 1.388 1.388 1.388 1.388 +0.016      
Total Volume and Open Interest 49 506 -10
WTI Crude Oil(ICE)
Oct19 190910 58.26 58.76 57.17 57.40 -0.45 37,297 64,843 -5,665
Nov19 190910 58.15 58.63 57.10 57.29 -0.44 47,618 83,019 +3,000
Dec19 190910 57.88 58.33 56.83 57.00 -0.43 53,793 126,045 -331
Jan20 190910 57.43 57.88 56.43 56.60 -0.43 19,135 43,938 +1,369
Feb20 190910 56.90 57.42 56.05 56.18 -0.42 6,359 18,108 +416
Mar20 190910 56.46 56.99 55.67 55.78 -0.40 5,781 28,071 +341
Apr20 190910 55.89 56.47 55.38 55.38 -0.40 945 9,761 -39
May20 190910 55.87 56.06 55.02 55.02 -0.39 787 8,546 -129
Jun20 190910 55.37 55.71 54.68 54.68 -0.38 7,805 64,517 +3
Jul20 190910 54.36 54.36 54.36 54.36 -0.36 192 7,198 -88
Aug20 190910 54.08 54.08 54.08 54.08 -0.35 191 6,917 -2
Sep20 190910 53.82 53.82 53.82 53.82 -0.33 165 11,695 +40
Oct20 190910 53.60 53.60 53.60 53.60 -0.32 19 6,079 -2
Nov20 190910 53.42 53.42 53.42 53.42 -0.29 96 5,160 -23
Dec20 190910 53.85 54.06 53.18 53.26 -0.27 10,244 75,045 +478
Jan21 190910 53.07 53.07 53.07 53.07 -0.24 1 2,949 +0
Total Volume and Open Interest 193,442 651,891 -388
US Dollar Index(ICE)
Sep19 190910 98.300 98.440 98.135 98.308 +0.060 30,446 35,652 -12,430
Dec19 190910 97.870 97.995 97.790 97.857 +0.055 20,108 27,041 +17,113
Mar20 190910 97.397 97.397 97.397 97.397 +0.055 0 239 +0
Total Volume and Open Interest 50,555 63,131 +4,683
Australian Dollar(CME)
Sep19 190910 68.68 68.72 68.50 68.63 -0.03 75,569 143,884 -9,634
Dec19 190910 68.84 68.89 68.67 68.79 -0.04 21,547 31,420 +8,688
Mar20 190910 68.87 68.98 68.83 68.92 -0.03 83 270 +49
Total Volume and Open Interest 97,314 176,090 -939
British Pound(CME)
Sep19 190910 123.53 123.83 123.10 123.58 +0.09 171,913 214,617 -42,593
Dec19 190910 123.97 124.26 123.54 124.02 +0.09 64,127 55,542 +37,797
Mar20 190910 124.43 124.62 123.99 124.43 +0.10 29 489 +2
Total Volume and Open Interest 236,435 272,142 -4,868
Canadian Dollar(CME)
Sep19 190910 75.95 76.16 75.82 76.05 +0.07 68,617 137,792 -8,153
Dec19 190910 76.03 76.23 75.90 76.13 +0.07 17,031 28,102 +8,833
Mar20 190910 76.04 76.26 75.98 76.18 +0.08 12 1,738 +0
Jun20 190910 76.17 76.17 76.17 76.17 +0.09 4 347 +3
Total Volume and Open Interest 86,074 169,253 +786
Japanese Yen(CME)
Sep19 190910 93.29 93.34 92.99 93.12 -0.24 104,227 130,551 -8,324
Dec19 190910 93.87 93.92 93.58 93.71 -0.24 21,441 22,716 +5,269
Mar20 190910 94.36 94.36 94.23 94.34 -0.24 5 248 -1
Total Volume and Open Interest 126,066 156,551 -3,237
Swiss Franc(CME)
Sep19 190910 100.90 101.17 100.74 100.95 +0.06 25,375 48,857 -6,342
Dec19 190910 101.71 101.99 101.56 101.77 +0.06 10,805 10,548 +6,913
Mar20 190910 102.59 102.63 102.50 102.61 +0.07 4 39 +4
Total Volume and Open Interest 36,184 59,455 +575
EuroFX(CME)
Sep19 190910 110.54 110.65 110.36 110.52 -0.06 183,127 437,040 -34,525
Dec19 190910 111.30 111.40 111.11 111.27 -0.07 70,338 110,477 +38,869
Mar20 190910 111.97 112.13 111.93 112.05 -0.05 371 12,640 +84
Total Volume and Open Interest 254,326 564,628 +4,427
Mexican Peso(CME)
Sep19 190910 510.25 513.00 509.63 511.63 +1.63 80,337 137,489 -29,643
Oct19 190910 508.75 510.25 507.75 509.63 +1.75 41 66 +41
Total Volume and Open Interest 127,219 193,236 +5,184
Brazilian Real(CME)
Oct19 190910 243.70 244.80 241.90 243.85 -0.05 4,312 45,920 -327
Nov19 190910 243.60 244.05 241.45 243.35 -0.05 0 322 +0
Dec19 190910 242.90 243.55 241.00 242.85 -0.10 5 3,501 +0
Jan20 190910 242.35 242.35 242.35 242.35 -0.05      
Total Volume and Open Interest 4,317 49,743 -327
30-Year T-Bonds(CBOT)
Sep19 190910 163~100 163~260 161~120 162~080 -1~170 1,576 9,049 -549
Dec19 190910 162~140 163~020 160~180 161~150 -1~160 244,821 947,892 +1,723
Mar20 190910 160~150 160~150 160~150 160~150 -1~160 1 4 +1
Total Volume and Open Interest 246,398 956,945 +1,175
10-Year T-Notes(CBOT)
Sep19 190910 130~025 130~070 129~080 129~180 -0~220 13,594 36,888 -2,702
Dec19 190910 130~220 130~265 129~260 130~050 -0~225 1,331,549 3,534,205 -42,784
Mar20 190910 130~205 130~205 129~270 130~050 -0~225 3 83 +3
Total Volume and Open Interest 1,345,146 3,571,176 -45,483
5-Year T-Notes(CBOT)
Sep19 190910 119~002 119~022 118~162 118~216 -0~130 7,666 67,237 -1,344
Dec19 190910 119~134 119~160 118~280 119~022 -0~140 721,077 4,097,495 +45,479
Mar20 190910 118~312 118~312 118~312 118~312 -0~136      
Total Volume and Open Interest 728,743 4,164,732 +44,135
2 Year T-Notes(CBOT)
Sep19 190910 107~190 107~191 107~136 107~151 -0~050 7,803 68,159 -3,804
Dec19 190910 107~272 107~277 107~206 107~224 -0~057 367,100 3,382,839 +980
Mar20 190910 107~285 107~285 107~285 107~285 -0~057      
Total Volume and Open Interest 374,903 3,450,998 -2,824
Eurodollars(CME)
Sep19 190910 97.890 97.893 97.878 97.882 -0.007 192,992 1,367,606 -5,593
Dec19 190910 98.085 98.095 98.035 98.055 -0.040 270,132 1,892,403 -28,574
Mar20 190910 98.380 98.390 98.305 98.330 -0.070 238,652 1,455,426 +16,112
Jun20 190910 98.515 98.525 98.420 98.450 -0.090 208,300 1,208,546 +10,905
Sep20 190910 98.605 98.620 98.490 98.530 -0.100 221,430 1,130,450 +17,147
Dec20 190910 98.610 98.630 98.495 98.535 -0.105 180,553 1,184,710 +364
Mar21 190910 98.705 98.720 98.580 98.625 -0.105 107,166 765,811 +4,774
Jun21 190910 98.725 98.740 98.600 98.645 -0.105 91,930 802,815 -1,785
Sep21 190910 98.730 98.745 98.610 98.655 -0.095 72,489 556,751 +1,341
Dec21 190910 98.700 98.715 98.580 98.630 -0.090 75,241 621,776 +10,100
Mar22 190910 98.705 98.720 98.590 98.640 -0.085 54,559 443,133 -661
Jun22 190910 98.690 98.700 98.575 98.625 -0.080 46,010 315,332 -1,776
Sep22 190910 98.670 98.685 98.555 98.610 -0.080 51,551 352,159 -9,082
Dec22 190910 98.645 98.660 98.535 98.590 -0.075 37,141 232,310 +1,821
Mar23 190910 98.635 98.650 98.525 98.580 -0.075 26,031 246,622 -1,784
Jun23 190910 98.620 98.635 98.510 98.565 -0.070 19,743 123,266 +231
Sep23 190910 98.595 98.615 98.490 98.545 -0.070 14,016 105,531 -1,572
Dec23 190910 98.570 98.585 98.465 98.520 -0.065 15,782 82,452 +63
Total Volume and Open Interest 1,994,793 13,414,185 +29,843
Ultra T-Bond(CBOT)
Sep19 190910 191~05 192~11 187~24 189~13 -2~29 2,475 29,815 -2,122
Dec19 190910 192~00 193~08 188~17 190~08 -2~30 100,088 1,147,974 +2,995
Mar20 190910 190~08 190~08 190~08 190~08 -2~30      
Total Volume and Open Interest 102,563 1,177,789 +873
Ultra 10-Yr T-Note(CBOT)
Sep19 190910 142~035 142~150 140~315 141~155 -0~310 298 11,621 -114
Dec19 190910 142~215 142~315 141~135 141~305 -1~005 183,858 804,022 +4,558
Mar20 190910 141~305 141~305 141~305 141~305 -1~005      
Total Volume and Open Interest 184,156 815,643 +4,444
30 Day Federal Funds(CBOT)
Sep19 190910 97.975 97.975 97.970 97.973 -0.002 23,093 203,888 -9,651
Oct19 190910 98.135 98.135 98.130 98.130 -0.005 76,685 465,261 -5,013
Nov19 190910 98.285 98.290 98.255 98.265 -0.020 60,406 357,071 +5,325
Dec19 190910 98.370 98.375 98.335 98.350 -0.025 14,998 201,747 -7
Jan20 190910 98.445 98.450 98.415 98.425 -0.025 41,948 292,852 +877
Feb20 190910 98.565 98.570 98.505 98.525 -0.050 19,893 140,893 +1,185
Total Volume and Open Interest 291,743 1,963,775 -949
Japanese Govt Bonds(SGX)
Dec19 190910 155.08 155.09 154.70 154.88 -0.21 12,112 15,817 +11,056
Mar20 190910 154.88 154.88 154.88 154.88 -0.21      
Jun20 190910 154.88 154.88 154.88 154.88 -0.21      
Total Volume and Open Interest 24,933 24,294 +4,372
Euro-Buxl(EUREX)
Dec19 190910 213.98 214.86 211.42 212.78 -1.06 55,022 235,193 -8,918
Mar20 190910 211.10 211.10 211.10 211.10 -1.04      
Jun20 190910 211.10 211.10 211.10 211.10 -1.04      
Total Volume and Open Interest 55,022 235,193  
Euro-Bund(EUREX)
Dec19 190910 174.31 174.52 173.75 173.98 -0.26 645,230 1,750,361 -23,917
Mar20 190910 176.36 176.50 175.77 176.07 -0.26 38 715 +28
Jun20 190910 174.98 174.98 174.98 174.98 -1.35      
Total Volume and Open Interest 645,268 1,751,076  
Euro-Bobl(EUREX)
Dec19 190910 136.10 136.17 135.92 135.99 -0.09 355,949 1,202,069 -16,425
Mar20 190910 136.01 136.01 136.01 136.01 +0.32 10 19 +10
Jun20 190910 136.01 136.01 136.01 136.01 +0.32      
Total Volume and Open Interest 355,959 1,202,088  
Euro-Schatz(EUREX)
Dec19 190910 112.50 112.52 112.46 112.47 -0.03 295,984 1,666,021 +13,903
Mar20 190910 112.38 112.38 112.38 112.38 -0.03 0 1 +0
Jun20 190910 112.38 112.38 112.38 112.38 -0.03      
Total Volume and Open Interest 295,984 1,666,022  
3-Mth Euribor(EUREX)
Sep19 190910 100.465 100.465 100.465 100.465 -0.005 1 2,479 +0
Dec19 190910 100.540 100.540 100.540 100.540 unch 0 1,826 +0
Mar20 190910 100.580 100.585 100.575 100.575 unch 0 709 +0
Total Volume and Open Interest 11 8,282 -10
Long Gilt(LIFFE)
Sep19 190910 133~24 133~24 133~15 133~18 -0~10 55 34,379 -28
Dec19 190910 132~27 133~06 132~13 132~19 -0~11 237,977 645,419 -10,776
Total Volume and Open Interest 238,032 679,798 -10,804
3-Mth Short Sterling(LIFFE)
Sep19 190910 99.22 99.23 99.21 99.22 unch 45,202 571,918 +943
Dec19 190910 99.24 99.24 99.21 99.22 -0.01 77,573 880,384 +18,453
Mar20 190910 99.32 99.32 99.28 99.29 -0.02 41,441 553,806 -6,278
Jun20 190910 99.35 99.36 99.31 99.33 -0.03 45,345 569,971 -598
Sep20 190910 99.38 99.39 99.32 99.35 -0.03 43,961 494,530 +1,668
Dec20 190910 99.36 99.38 99.31 99.33 -0.03 49,383 415,363 -1,274
Total Volume and Open Interest 630,676 4,573,015 +17,011
3-Mth Euribor(LIFFE)
Sep19 190910 100.465 100.470 100.460 100.465 -0.005 76,694 480,664 +16,628
Dec19 190910 100.545 100.545 100.530 100.540 unch 58,916 585,923 +3,462
Mar20 190910 100.580 100.585 100.570 100.580 +0.005 59,679 410,728 +3,024
Total Volume and Open Interest 764,783 4,155,841 +33,459
3-Mth Aus T-Bills(SFE)
Sep19 190910 98.96 98.96 98.93 98.94 -0.02 12,787 60,207 -17,818
Dec19 190910 99.02 99.02 98.97 99.01 -0.01 26,360 309,829 -11,115
Mar20 190910 99.14 99.14 99.10 99.13 -0.02 20,030 256,937 -871
Jun20 190910 99.20 99.20 99.16 99.19 -0.02 15,344 250,633 -4,112
Sep20 190910 99.24 99.24 99.19 99.23 -0.02 13,773 193,378 -1,707
Dec20 190910 99.22 99.22 99.17 99.20 -0.03 10,901 124,837 +519
Mar21 190910 99.22 99.22 99.17 99.20 -0.03 8,254 74,402 +583
Jun21 190910 99.18 99.20 99.16 99.19 -0.02 5,470 47,447 +1,286
Sep21 190910 99.17 99.17 99.15 99.17 -0.02 767 6,670 +339
Dec21 190910 99.13 99.14 99.13 99.14 -0.02 565 4,124 +352
Total Volume and Open Interest 114,251 1,330,298 -32,544
10-Year Aus T-Bonds(SFE)
Sep19 190910 98.96 98.96 98.90 98.92 -0.05 212,476 1,356,199 +2,882
Dec19 190910 98.97 98.97 98.91 98.93 -0.05 10,431 44,021 +5,862
Total Volume and Open Interest 222,907 1,400,220 +8,744
3-Year Aus T-Bonds(SFE)
Sep19 190910 99.18 99.18 99.13 99.16 -0.02 237,070 1,322,764 -26,941
Dec19 190910 99.22 99.22 99.18 99.21 -0.02 43,622 71,255 +29,152
Total Volume and Open Interest 280,692 1,394,019 +2,211
Gold(CMX)
Oct19 190910 1500.2 1502.5 1485.7 1492.7 -11.8 7,328 41,698 -181
Dec19 190910 1507.0 1509.1 1492.1 1499.2 -11.9 317,523 457,459 -262
Feb20 190910 1512.9 1514.2 1499.6 1505.6 -11.8 4,053 54,648 +472
Apr20 190910 1517.7 1520.6 1505.6 1511.1 -11.8 3,701 30,603 +1,106
Jun20 190910 1520.0 1523.2 1510.7 1515.8 -11.8 2,514 23,512 -449
Aug20 190910 1526.4 1529.8 1516.0 1520.3 -11.7 364 3,649 -183
Oct20 190910 1522.5 1528.3 1522.5 1524.3 -11.6 0 473 +0
Dec20 190910 1531.9 1532.6 1524.9 1528.1 -11.5 239 4,212 +198
Feb21 190910 1531.3 1531.3 1531.3 1531.3 -11.5 0 28 +0
Apr21 190910 1534.0 1534.0 1534.0 1534.0 -11.5 0 30 +0
Jun21 190910 1538.3 1538.3 1536.9 1536.9 -11.2 0 818 +0
Total Volume and Open Interest 335,849 617,795 +741
Silver(CMX)
Sep19 190910 1777.0 1808.5 1777.0 1804.1 +2.2 517 918 +34
Dec19 190910 1809.0 1826.5 1785.5 1818.6 +1.9 135,346 171,288 +931
Mar20 190910 1816.0 1839.5 1799.5 1831.8 +1.9 3,692 27,452 +47
May20 190910 1819.0 1846.5 1808.0 1839.5 +2.2 1,661 6,585 +261
Jul20 190910 1813.5 1851.5 1813.5 1845.7 +2.4 620 7,534 +228
Sep20 190910 1830.0 1857.5 1822.5 1852.3 +2.4 65 730 -10
Dec20 190910 1835.0 1861.6 1832.5 1861.6 +2.5 22 1,339 +3
Total Volume and Open Interest 143,115 217,798 +1,599
Platinum(NYMEX)
Oct19 190910 949.9 950.0 930.8 936.6 -16.1 22,542 71,121 -1,069
Jan20 190910 953.6 953.6 937.1 942.4 -16.0 2,525 21,228 +1,516
Apr20 190910 953.0 956.9 941.0 946.3 -16.0 86 1,130 +17
Jul20 190910 959.7 960.8 944.0 947.1 -16.5 1 83 +1
Total Volume and Open Interest 25,154 93,563 +465
Palladium(NYMEX)
Sep19 190910 1552.40 1553.90 1552.40 1553.00 +17.10 2 19 +1
Dec19 190910 1538.40 1557.00 1530.40 1554.10 +17.30 2,417 20,007 +48
Mar20 190910 1534.80 1552.00 1528.40 1550.00 +17.50 53 795 +30
Total Volume and Open Interest 2,472 20,823 +79
Copper(CMX)
Sep19 190910 260.70 261.40 259.15 261.05 unch 613 1,815 -208
Dec19 190910 262.75 264.30 260.25 262.80 +0.05 47,649 168,794 -4,339
Mar20 190910 263.75 265.20 261.30 263.80 +0.05 10,029 42,011 -1,456
May20 190910 265.00 265.40 261.85 264.35 +0.10 3,645 13,822 -101
Jul20 190910 266.00 266.00 263.00 265.00 +0.10 157 3,773 +20
Total Volume and Open Interest 63,177 243,060 -6,208
E-mini DJIA Index(CBOT)
Sep19 190910 26853 26919 26717 26894 +54 136,590 84,433 -197
Dec19 190910 26846 26900 26706 26877 +55 1,978 3,190 +619
Mar20 190910 26752 26854 26721 26849 +40 31 83 +5
Jun20 190910 26758 26758 26758 26758 +49      
Total Volume and Open Interest 138,599 87,706 +427
S & P 500(CME)
Sep19 190910 2972.80 2984.50 2958.00 2978.50 +0.30 2,819 35,580 +195
Dec19 190910 2980.20 2980.20 2980.20 2980.20 +0.40 228 591 +59
Mar20 190910 2981.90 2981.90 2981.90 2981.90 +0.70      
Jun20 190910 2980.50 2980.50 2980.50 2980.50 +2.20      
Total Volume and Open Interest 3,047 36,171 +254
S & P 500 E-Mini(CME)
Sep19 190910 2979.25 2985.00 2957.25 2978.50 +0.25 1,199,935 2,498,729 +10,079
Dec19 190910 2980.50 2986.25 2958.75 2980.25 +0.50 50,045 179,085 +16,304
Mar20 190910 2987.50 2988.00 2961.00 2982.00 +0.75 136 8,909 +10
Jun20 190910 2980.50 2980.50 2972.00 2980.50 +2.25 1 1,911 +0
Total Volume and Open Interest 1,250,118 2,688,640 +26,393
NASDAQ 100 E-Mini(CME)
Sep19 190910 7834.00 7857.75 7744.25 7815.00 -15.75 372,953 200,396 +4,479
Dec19 190910 7857.25 7877.00 7764.00 7834.75 -15.50 4,468 7,505 +820
Mar20 190910 7867.50 7886.50 7790.00 7851.25 -15.50 17 124 -1
Total Volume and Open Interest 377,438 208,037 +5,298
S&P Midcap 400(CME) e-Mini
Sep19 190910 1925.20 1940.30 1911.30 1937.90 +10.80 12,826 66,288 -514
Dec19 190910 1927.00 1940.90 1912.80 1939.30 +11.10 144 222 +78
Mar20 190910 1944.70 1944.70 1932.20 1944.70 +10.20      
Total Volume and Open Interest 12,970 66,510 -436
Volatility Index(CBOE)
Sep19 190910 16.45 17.06 16.20 16.23 -0.20 58,447 98,432 -10,200
Oct19 190910 17.67 18.10 17.55 17.68 unch 58,790 139,148 +10,006
Nov19 190910 17.95 18.30 17.85 18.03 +0.05 20,602 40,943 +996
Dec19 190910 17.78 18.08 17.67 17.88 +0.10 12,859 38,865 -1,269
Total Volume and Open Interest 161,571 363,373 +269
S & P 600(CME)
Sep19 190910 954.60 954.60 954.60 954.60 +11.20 0 1,183 +0
Dec19 190910 955.20 955.20 955.20 955.20 +11.20      
Total Volume and Open Interest 0 1,183 +0
Russell 2000 Mini(CME)
Sep19 190910 1522.10 1546.60 1514.70 1545.00 +23.00 127,993 450,184 -3,684
Dec19 190910 1524.30 1548.30 1516.50 1546.70 +23.00 3,520 7,079 +1,809
Mar20 190910 1546.50 1546.50 1546.50 1546.50 +24.30 0 2 +0
Total Volume and Open Interest 131,513 457,265 -1,875
Nikkei 225(CME)
Sep19 190910 21340 21475 21295 21455 +105 10,676 28,155 -1,828
Dec19 190910 21235 21335 21160 21315 +100 10,017 11,824 +5,907
Total Volume and Open Interest 20,693 39,979 +4,079
Nikkei 225(SGX)
Sep19 190910 21330 21440 21290 21350 +25 99,585 150,655 -7,353
Dec19 190910 21145 21255 21110 21175 +20 30,847 25,798 +15,392
Mar20 190910 21145 21145 21145 21145 +30 0 401 +0
Total Volume and Open Interest 131,632 202,430 +8,622
Nikkei 225 Mini(JPX)
Sep19 190910 21335 21440 21285 21350 +20 627,351 564,297 -2,758
Dec19 190910 21155 21260 21110 21170 +30 84,229 59,371 +16,031
Mar20 190910 21075 21180 20950 21090 +20 1,091 3,616 +151
Total Volume and Open Interest 721,713 682,402 +13,312
Nikkei 225(JPX)
Sep19 190910 21340 21440 21280 21350 +20 74,516 236,671 -16,574
Dec19 190910 21160 21260 21120 21170 +30 36,962 105,035 +21,925
Mar20 190910 21070 21160 21060 21090 +20 7 13,299 +4
Total Volume and Open Interest 111,487 431,084 +5,392
Nikkei 225(CME) Yen
Sep19 190910 21365 21470 21295 21450 +100 33,274 56,891 -7,534
Dec19 190910 21195 21290 21115 21275 +100 10,722 13,252 +5,663
Mar20 190910 21215 21215 21215 21215 +110      
Total Volume and Open Interest 43,996 70,143 -1,871
Nikkei 225(CME) e-Mini Yen
Sep19 190910 21450 21450 21330 21450 +100 0 10 +0
Dec19 190910 21280 21280 21280 21280 +100      
Mar20 190910 21220 21220 21220 21220 +110      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Sep19 190910 5585.5 5606.5 5554.0 5592.0 +4.0 57,632 304,017 +373
Oct19 190910 5574.0 5594.0 5546.5 5583.0 +4.0 34 385 +19
Nov19 190910 5577.0 5577.0 5577.0 5577.0 +4.0      
Dec19 190910 5548.5 5571.0 5533.0 5568.0 +5.0 67 56,330 +44
Mar20 190910 5550.0 5550.0 5550.0 5550.0 +4.0      
Total Volume and Open Interest 57,733 375,240 +436
Hang Seng Index(HKFE)
Sep19 190910 26640 26890 26604 26628 -22 153,840 111,757 -129
Oct19 190910 26649 26869 26509 26627 -13 683 2,427 +345
Total Volume and Open Interest 154,800 130,502 +253
DAX(EUREX)
Sep19 190910 12233.0 12311.5 12178.0 12270.0 +50.0 67,680 104,334 -1,621
Dec19 190910 12202.0 12290.0 12162.0 12250.0 +50.0 759 5,412 +648
Mar20 190910 12160.0 12265.0 12147.0 12235.0 +50.0 49 132 +9
Total Volume and Open Interest 68,488 109,878 -964
Mini-DAX(EUREX)
Sep19 190910 12227.0 12312.0 12177.0 12270.0 +50.0 24,720 21,269 -313
Dec19 190910 12204.0 12288.0 12160.0 12250.0 +50.0 130 576 +83
Mar20 190910 12215.0 12265.0 12215.0 12235.0 +50.0 11 18 +8
Total Volume and Open Interest 24,861 21,863 -222
DJ EuroSTOXX 50(EUREX)
Sep19 190910 3496 3509 3478 3499 +6 648,923 3,729,947 -82,794
Dec19 190910 3478 3492 3462 3482 +6 42,615 435,498 +1,940
Mar20 190910 3457 3474 3457 3467 +7 4,986 61,956 +4,979
Total Volume and Open Interest 713,512 4,272,446 -64,828
Swiss Market Index(EUREX)
Sep19 190910 10070 10070 9947 10011 -39 35,255 186,755 -7,330
Dec19 190910 10036 10036 9924 9984 -38 7,870 12,072 +7,627
Mar20 190910 9888 9898 9840 9870 -39 2 115 +1
Total Volume and Open Interest 43,127 198,942 +298
FT-SE 100(EURONEXT)
Sep19 190910 7246.00 7287.50 7202.00 7270.50 +38.00 87,220 798,398 -6,365
Dec19 190910 7205.00 7236.00 7168.50 7231.50 +38.50 596 19,111 +258
Mar20 190910 7107.50 7163.50 7101.50 7163.50 +38.50 0 6 +0
Total Volume and Open Interest 87,816 817,515 -6,107
SPI 200(SFE)
Sep19 190910 6645.0 6647.0 6593.0 6617.0 -24.0 33,109 396,960 -5,346
Dec19 190910 6628.0 6628.0 6576.0 6598.0 -25.0 695 21,554 +595
Mar20 190910 6524.0 6524.0 6524.0 6524.0 -26.0 0 811 +0
Total Volume and Open Interest 33,804 420,440 -4,751
FTSE MIB(ISE)
Sep19 190910 21970.00 21990.00 21830.00 21887.00 -105.00 13,212 118,680 +599
Dec19 190910 21825.00 21845.00 21700.00 21745.00 -107.00 168 1,365 +56
Mar20 190910 21633.00 21633.00 21633.00 21633.00 -107.00 0 31 +0
Total Volume and Open Interest 13,380 120,084 +655
KOSPI 200(KFE)
Sep19 190910 267.65 269.05 267.30 268.80 +1.15 247,170 224,382 -83,748
Dec19 190910 266.25 269.20 266.25 268.90 +1.00 78,125 209,839 +74,903
Mar20 190910 264.65 265.70 264.60 265.70 +1.30 23 7,935 +105
Total Volume and Open Interest 325,320 481,063 -8,740
GSCI(CME)
Sep19 190910 413.70 413.85 409.45 409.85 -0.05 2,488 10,713 -2,480
Oct19 190910 410.90 413.45 409.15 409.75 +0.25 2,490 2,556 +2,481
Nov19 190910 407.45 410.45 407.45 407.45 +0.25      
Total Volume and Open Interest 4,978 13,269 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!