Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190911 853.75 854.75 851.50 854.00 -5.25 465 314 -168
Nov19 190911 872.00 873.50 864.00 866.50 -5.50 117,203 374,761 -1,098
Jan20 190911 885.75 887.25 877.50 880.50 -5.25 37,667 103,303 +2,192
Mar20 190911 899.00 900.00 891.00 894.00 -5.00 24,545 92,534 -355
May20 190911 911.25 911.25 902.75 906.25 -4.50 7,499 40,617 +1,659
Jul20 190911 919.75 921.00 913.00 916.25 -4.50 4,599 34,190 -142
Aug20 190911 923.00 924.00 917.75 920.75 -4.25 284 2,977 -57
Sep20 190911 924.50 925.25 920.50 923.50 -4.00 504 1,625 +23
Nov20 190911 934.00 935.00 928.00 931.25 -3.50 2,592 18,105 +257
Jan21 190911 940.75 942.25 938.25 940.75 -2.75 74 296 +3
Mar21 190911 946.75 947.50 944.00 946.00 -2.00 120 294 +35
May21 190911 947.75 948.75 946.25 948.75 -1.50 114 110 +60
Jul21 190911 957.25 957.25 954.25 957.25 -1.50 9 66 +1
Aug21 190911 956.00 956.00 956.00 956.00 -1.50 0 24 +0
Total Volume and Open Interest 195,710 669,501 +2,431
Soybean Meal(CBOT)
Sep19 190911 291.80 291.80 288.90 289.60 -3.30 903 315 -415
Oct19 190911 294.60 295.00 290.20 291.00 -3.30 21,035 59,658 -2,114
Dec19 190911 298.30 298.80 293.80 294.70 -3.40 49,722 209,033 +944
Jan20 190911 300.10 300.50 295.60 296.60 -3.40 12,976 48,716 -31
Mar20 190911 303.10 303.40 299.00 300.00 -3.00 11,163 59,277 +530
May20 190911 307.30 307.40 303.00 304.30 -2.70 3,849 27,941 -13
Jul20 190911 311.40 311.60 307.50 308.70 -2.70 2,273 21,774 +314
Aug20 190911 313.40 313.60 309.70 310.80 -2.60 276 5,938 -7
Sep20 190911 315.00 315.20 311.50 312.40 -2.60 320 4,474 -42
Oct20 190911 315.50 316.10 312.20 313.30 -2.60 263 3,588 +9
Total Volume and Open Interest 103,439 448,017 -764
Soybean Oil(CBOT)
Sep19 190911 28.67 28.73 28.65 28.73 +0.35 84 184 -52
Oct19 190911 28.45 28.74 28.26 28.65 +0.30 15,459 46,252 -977
Dec19 190911 28.60 28.92 28.44 28.83 +0.30 74,949 238,258 +4,611
Jan20 190911 28.82 29.11 28.65 29.03 +0.28 15,155 64,073 -137
Mar20 190911 29.15 29.39 28.94 29.32 +0.28 6,105 86,874 +1,399
May20 190911 29.45 29.73 29.28 29.66 +0.29 2,528 25,201 -428
Jul20 190911 29.68 30.05 29.61 30.00 +0.30 1,975 25,351 +641
Aug20 190911 29.89 30.18 29.84 30.15 +0.32 170 3,861 +2
Sep20 190911 30.07 30.27 29.91 30.27 +0.33 111 3,112 -30
Oct20 190911 30.16 30.38 29.95 30.35 +0.35 75 2,159 +4
Total Volume and Open Interest 116,803 503,386 +5,064
Canola(WCE)
Nov19 190911 438.8 442.7 438.4 441.1 +1.7 11,015 122,817 +904
Jan20 190911 447.1 450.3 446.2 448.8 +1.6 4,673 38,008 +850
Mar20 190911 454.8 457.6 453.6 456.0 +1.5 1,183 7,719 +502
May20 190911 461.5 463.8 460.0 462.3 +1.2 335 3,142 +113
Jul20 190911 467.0 469.6 467.0 468.2 +0.7 166 3,237 -59
Total Volume and Open Interest 17,404 177,393 +2,338
Corn(CBOT)
Sep19 190911 349.75 349.75 344.75 348.25 -0.25 314 329 -690
Dec19 190911 362.75 363.50 356.75 360.00 -1.50 164,888 923,433 +9,526
Mar20 190911 375.75 376.25 369.25 372.25 -2.25 48,476 300,953 +4,684
May20 190911 384.75 385.00 378.25 381.75 -1.75 20,780 107,688 +2,899
Jul20 190911 391.75 392.25 386.00 389.00 -1.75 16,316 133,244 +413
Sep20 190911 396.25 397.25 392.00 394.25 -1.75 4,330 41,888 -377
Dec20 190911 403.50 404.25 399.75 402.00 -1.25 13,731 104,103 -1,357
Mar21 190911 414.00 414.50 410.75 413.00 -0.75 273 4,745 +38
May21 190911 417.25 419.50 417.25 419.50 -0.50 19 850 +3
Jul21 190911 425.00 425.00 421.25 423.50 -0.50 58 2,034 +26
Total Volume and Open Interest 269,477 1,625,371 +15,329
Wheat(CBOT)
Sep19 190911 489.00 489.00 477.50 477.50 -7.00 99 104 -80
Dec19 190911 481.50 482.50 475.00 477.50 -4.75 54,835 214,378 -880
Mar20 190911 487.25 487.50 481.50 484.00 -3.50 17,781 79,093 -1,355
May20 190911 490.25 491.50 485.50 488.50 -1.75 7,505 20,306 -1,052
Jul20 190911 493.00 493.00 488.00 491.75 -1.00 4,766 33,239 +71
Sep20 190911 497.75 500.75 496.00 499.25 -0.75 676 6,636 +196
Total Volume and Open Interest 85,844 363,718 -3,104
Wheat(KCBT)
Sep19 190911 376.75 376.75 376.75 376.75 -5.25 21 19 +9
Dec19 190911 403.50 403.50 397.25 398.50 -5.25 23,510 191,625 +879
Mar20 190911 417.50 417.50 411.50 412.50 -5.00 9,619 58,979 +428
May20 190911 426.75 426.75 421.75 422.75 -4.25 4,835 16,098 +510
Jul20 190911 436.75 436.75 431.75 432.75 -4.00 2,575 17,143 +1,102
Sep20 190911 447.75 448.00 444.00 445.00 -3.75 161 5,279 +45
Dec20 190911 464.75 465.00 461.25 462.75 -3.25 130 5,491 +46
Total Volume and Open Interest 40,856 295,271 +3,018
Wheat(MGE)
Sep19 190911 485.00 491.50 485.00 485.00 -2.50 2 1 -13
Dec19 190911 503.50 505.75 501.25 502.25 -1.50 5,784 39,233 -23
Mar20 190911 519.00 520.00 515.75 517.00 -1.75 2,040 15,880 +663
May20 190911 530.00 530.50 528.00 528.00 -2.25 671 4,849 -45
Jul20 190911 540.75 540.75 539.25 539.25 -2.25 495 4,078 -36
Sep20 190911 550.75 550.75 549.50 549.75 -2.00 202 3,093 -16
Total Volume and Open Interest 9,197 68,716 +530
Oats(CBOT)
Sep19 190911 287.00 287.00 287.00 287.00 +5.25      
Dec19 190911 274.50 282.50 267.00 279.75 +5.25 443 4,259 +120
Mar20 190911 273.00 281.50 270.00 280.75 +4.75 37 442 +30
May20 190911 273.00 280.00 273.00 279.25 +6.75 3 19 +0
Total Volume and Open Interest 484 4,723 +150
Rough Rice(CBOT)
Sep19 190911 11.89 11.89 11.85 11.85 +0.08 5 79 +0
Nov19 190911 12.00 12.10 11.98 12.10 +0.08 513 7,144 -48
Jan20 190911 12.16 12.25 12.15 12.24 +0.07 94 350 +45
Mar20 190911 12.29 12.38 12.29 12.36 +0.09 42 105 +12
Total Volume and Open Interest 654 7,684 +9
Live Cattle(CME)
Oct19 190911 96.450 99.035 95.980 98.500 +2.350 44,396 110,796 -10,537
Dec19 190911 101.500 104.050 101.385 103.635 +2.405 40,563 110,411 +7,917
Feb20 190911 108.750 110.550 108.400 110.180 +1.750 19,729 65,710 +1,029
Apr20 190911 113.135 114.635 112.700 114.230 +1.345 11,766 44,148 +2,528
Jun20 190911 106.080 107.980 105.650 107.650 +1.750 4,422 18,520 +484
Aug20 190911 104.385 106.250 104.035 105.980 +1.750 1,360 5,120 +410
Total Volume and Open Interest 122,422 355,921 +1,865
Feeder Cattle(CME)
Sep19 190911 134.450 136.735 134.100 136.075 +2.175 1,002 3,161 -284
Oct19 190911 131.235 135.035 131.100 134.035 +2.985 8,199 19,626 -447
Nov19 190911 130.800 134.350 130.785 133.550 +2.850 6,968 11,877 +336
Jan20 190911 129.130 132.100 129.100 131.485 +2.605 3,157 7,204 +18
Mar20 190911 129.185 131.485 128.825 130.900 +2.270 1,960 4,512 +163
Apr20 190911 131.000 132.750 130.325 132.250 +2.250 725 1,433 +117
May20 190911 131.685 133.250 131.075 132.750 +2.150 239 494 +49
Total Volume and Open Interest 22,256 48,344 -47
Lean Hogs(CME)
Oct19 190911 61.300 61.930 59.785 60.180 -2.555 46,120 72,468 -8,334
Dec19 190911 60.880 61.750 59.580 61.200 -0.585 42,127 84,874 +3,573
Feb20 190911 68.000 68.535 66.800 67.600 -1.550 18,257 51,068 +16
Apr20 190911 74.730 74.980 73.385 73.850 -1.880 8,550 34,080 +717
May20 190911 81.480 82.035 80.385 80.550 -2.585 47 746 -7
Jun20 190911 86.230 86.800 85.180 85.635 -1.665 3,680 17,546 +478
Jul20 190911 86.000 86.885 85.480 85.800 -1.280 847 5,617 +119
Aug20 190911 84.430 85.785 84.350 84.650 -1.400 584 3,059 +64
Total Volume and Open Interest 120,568 273,592 -3,306
Class III Milk(CME)
Sep19 190911 18.22 18.30 18.18 18.29 +0.09 235 3,354 +16
Oct19 190911 18.20 18.42 18.17 18.41 +0.25 725 3,570 +78
Nov19 190911 17.68 17.90 17.67 17.89 +0.22 326 2,694 +15
Dec19 190911 17.15 17.28 17.11 17.28 +0.15 237 2,292 +25
Jan20 190911 16.51 16.57 16.47 16.57 +0.12 241 1,218 +14
Feb20 190911 16.31 16.37 16.25 16.35 +0.06 239 1,143 +71
Mar20 190911 16.33 16.39 16.27 16.38 +0.09 187 991 +53
Apr20 190911 16.49 16.50 16.49 16.50 +0.08 37 718 +9
May20 190911 16.57 16.61 16.57 16.60 +0.11 21 712 +11
Jun20 190911 16.63 16.74 16.63 16.74 +0.11 22 752 +10
Jul20 190911 16.91 16.91 16.91 16.91 +0.08 6 381 +6
Aug20 190911 17.02 17.08 17.02 17.02 +0.02 6 311 +6
Sep20 190911 17.20 17.28 17.20 17.23 +0.07 7 296 +3
Total Volume and Open Interest 2,310 19,108 +325
Cocoa(ICE)
Sep19 190911 2235 2235 2235 2235 +17 0 3 +0
Dec19 190911 2287 2310 2274 2304 +17 21,008 107,303 -917
Mar20 190911 2289 2310 2280 2303 +12 12,963 69,155 +589
May20 190911 2290 2310 2281 2300 +8 5,894 40,033 +1,324
Jul20 190911 2298 2305 2278 2297 +7 1,830 17,501 -128
Sep20 190911 2282 2297 2272 2287 +6 1,142 12,479 +124
Dec20 190911 2261 2268 2243 2258 +6 763 22,539 +432
Total Volume and Open Interest 43,734 280,072 +1,534
Coffee "C"(ICE)
Sep19 190911 101.15 101.15 100.15 100.15 +1.80 0 3 -15
Dec19 190911 102.00 104.70 101.40 103.40 +1.80 30,550 135,349 -1,998
Mar20 190911 105.25 108.15 104.80 106.90 +1.90 9,443 57,281 -1,124
May20 190911 107.45 110.40 107.10 109.20 +1.90 3,413 28,768 -515
Jul20 190911 109.65 112.55 109.45 111.35 +1.95 2,968 19,758 +397
Sep20 190911 111.75 114.50 111.55 113.35 +2.00 1,012 10,052 -28
Total Volume and Open Interest 48,315 271,917 -3,158
Orange Juice(ICE)
Nov19 190911 104.05 105.50 103.20 105.25 +1.40 509 13,459 +4
Jan20 190911 106.00 107.40 105.70 107.35 +1.50 233 1,723 +60
Mar20 190911 108.50 110.00 108.50 110.00 +1.65 16 890 +9
May20 190911 111.80 112.95 111.80 112.95 +1.75 6 485 +0
Jul20 190911 114.35 115.85 114.35 115.85 +1.75 1 298 +0
Sep20 190911 117.45 118.95 117.45 118.95 +1.85 0 152 +0
Total Volume and Open Interest 765 17,185 +53
Sugar #11(ICE)
Oct19 190911 10.88 10.92 10.73 10.81 -0.07 113,292 370,045 -37,763
Mar20 190911 11.89 11.94 11.78 11.85 -0.04 100,714 392,227 +26,430
May20 190911 12.04 12.07 11.92 11.99 -0.04 20,229 121,733 +4,782
Jul20 190911 12.22 12.25 12.11 12.19 -0.01 13,600 76,056 +447
Oct20 190911 12.53 12.54 12.40 12.50 unch 11,373 60,788 +3,099
Mar21 190911 13.09 13.13 13.00 13.09 +0.01 1,301 31,471 +373
May21 190911 13.13 13.18 13.06 13.16 +0.02 284 4,952 +47
Jul21 190911 13.15 13.22 13.10 13.19 +0.03 273 4,303 -62
Total Volume and Open Interest 261,368 1,064,916 -2,508
London Cocoa(LCE)
Sep19 190911 1625 1625 1608 1613 -16 1,288 17,506 -929
Dec19 190911 1755 1778 1749 1774 +17 11,483 78,747 +918
Mar20 190911 1732 1747 1725 1744 +12 8,496 65,468 +602
May20 190911 1724 1736 1718 1734 +10 3,763 38,100 +825
Jul20 190911 1723 1734 1716 1732 +9 2,086 29,427 +7
Sep20 190911 1712 1727 1711 1726 +10 793 30,514 +139
Dec20 190911 1686 1701 1685 1698 +8 642 24,888 -264
Total Volume and Open Interest 28,780 301,566 +1,469
London Sugar(LCE)
Oct19 190911 301.80 311.80 301.50 309.80 +8.30 10,539 14,245 -3,450
Dec19 190911 305.50 310.50 305.10 308.90 +3.00 9,627 47,809 +1,671
Mar20 190911 315.40 317.10 314.00 315.80 +1.30 2,089 29,383 -58
May20 190911 321.30 323.70 320.90 322.50 +1.00 789 8,846 +451
Aug20 190911 330.20 332.20 329.70 331.10 +1.10 222 3,888 +47
Total Volume and Open Interest 23,464 106,824 -1,239
Cotton(ICE)
Oct19 190911 59.48 59.48 59.35 59.37 -0.13 19 223 -6
Dec19 190911 59.20 59.55 58.98 59.37 +0.03 12,196 142,972 +130
Mar20 190911 59.79 60.20 59.63 60.06 +0.07 5,285 52,043 +340
May20 190911 60.45 60.82 60.34 60.77 +0.16 1,112 9,005 +1
Jul20 190911 61.21 61.47 61.05 61.44 +0.23 578 7,486 +195
Oct20 190911 61.89 61.89 61.89 61.89 +0.23      
Total Volume and Open Interest 19,565 229,310 +761
Lumber(CME)
Sep19 190911 385.4 399.5 380.6 390.0 +4.6 179 105 -61
Nov19 190911 376.4 389.3 375.2 380.6 +8.6 366 1,682 +18
Jan20 190911 383.0 391.8 382.2 383.3 +4.3 114 230 +25
Mar20 190911 386.7 386.7 386.7 386.7 +4.3 1 6 +0
May20 190911 395.7 395.7 395.7 395.7 +4.3 0 1 +0
Jul20 190911 394.2 394.2 394.2 394.2 +4.3      
Sep20 190911 392.7 392.7 392.7 392.7 +4.3      
Total Volume and Open Interest 660 2,024 -18
Crude Oil(NYM)
Oct19 190911 57.89 58.30 55.61 55.75 -1.65 755,472 265,327 -34,624
Nov19 190911 57.76 58.19 55.54 55.67 -1.62 167,397 258,923 +21,955
Dec19 190911 57.45 57.88 55.29 55.44 -1.56 128,212 280,216 -1,032
Jan20 190911 57.09 57.43 54.98 55.12 -1.48 45,714 149,371 -2,793
Feb20 190911 56.68 57.01 54.62 54.78 -1.40 29,563 81,378 +852
Mar20 190911 56.29 56.55 54.29 54.45 -1.33 29,244 115,092 +3,459
Apr20 190911 55.88 56.12 53.96 54.12 -1.26 13,074 52,715 +68
May20 190911 55.53 55.76 53.64 53.83 -1.19 9,269 47,726 +1,469
Jun20 190911 55.10 55.42 53.34 53.54 -1.14 42,685 171,138 -336
Jul20 190911 55.07 55.08 53.27 53.27 -1.09 5,183 46,032 +1,224
Aug20 190911 54.40 54.63 53.00 53.02 -1.06 3,360 30,153 +950
Sep20 190911 54.18 54.47 52.63 52.80 -1.02 7,385 55,740 +1,316
Oct20 190911 52.62 53.79 52.62 52.62 -0.98 2,590 35,937 +420
Nov20 190911 53.51 53.59 52.46 52.46 -0.96 2,899 25,795 +500
Dec20 190911 53.63 53.90 52.09 52.34 -0.92 53,770 177,303 +2,184
Jan21 190911 52.18 53.13 52.18 52.18 -0.89 1,931 25,665 +608
Total Volume and Open Interest 1,316,425 2,080,994 -1,008
e-miNY Crude Oil(NYM)
Oct19 190911 57.925 58.275 55.600 55.750 -1.650 22,024 2,916 -322
Nov19 190911 57.800 58.175 55.550 55.675 -1.625 698 892 +32
Dec19 190911 57.425 57.850 55.350 55.450 -1.550 240 421 -18
Jan20 190911 56.800 57.200 55.125 55.125 -1.475 22 130 +1
Feb20 190911 56.825 56.825 54.775 54.775 -1.400 7 115 -1
Mar20 190911 55.600 56.100 54.450 54.450 -1.325 5 103 +1
Apr20 190911 55.800 56.000 54.125 54.125 -1.250 1 141 +1
May20 190911 55.450 55.450 53.825 53.825 -1.200 9 131 -6
Jun20 190911 53.650 55.225 53.550 53.550 -1.125 8 23 +6
Jul20 190911 53.275 53.275 53.275 53.275 -1.075 0 1 +0
Total Volume and Open Interest 23,014 4,984 -306
NY Harbor ULSD(NYM)
Oct19 190911 194.16 195.30 188.85 190.32 -2.80 60,510 90,541 -9,803
Nov19 190911 194.28 195.40 188.99 190.34 -2.89 45,767 79,385 +4,248
Dec19 190911 194.39 195.32 188.94 190.21 -3.01 33,414 64,840 +937
Jan20 190911 193.86 195.11 188.72 189.99 -3.06 11,123 46,236 -991
Feb20 190911 192.99 194.28 187.96 189.18 -3.09 5,985 23,510 +1,125
Mar20 190911 192.10 192.87 186.57 187.81 -3.07 6,339 32,326 +959
Apr20 190911 190.68 190.82 185.12 186.18 -3.02 3,645 12,170 -202
May20 190911 189.52 189.52 184.26 185.13 -2.98 1,880 7,970 +282
Jun20 190911 188.34 189.16 183.06 184.38 -2.94 3,728 24,452 +38
Jul20 190911 187.82 188.24 183.52 184.38 -2.89 436 4,569 +27
Aug20 190911 187.83 188.24 184.50 184.50 -2.87 336 2,781 +34
Sep20 190911 187.98 188.13 184.10 184.67 -2.88 732 3,146 +149
Oct20 190911 184.81 184.81 184.81 184.81 -2.91 265 2,592 -68
Nov20 190911 184.94 184.94 184.94 184.94 -2.96 284 1,505 +71
Total Volume and Open Interest 177,619 416,941 -3,815
RBOB Gasoline(NYM)
Oct19 190911 160.16 162.08 156.45 156.99 -2.09 75,068 107,555 -10,199
Nov19 190911 157.86 160.04 154.45 155.05 -2.29 65,902 97,115 +8,849
Dec19 190911 156.27 157.98 152.38 153.08 -2.42 39,735 71,534 +3,747
Jan20 190911 155.96 156.96 151.32 152.10 -2.51 14,787 38,319 +495
Feb20 190911 156.40 157.20 151.71 152.28 -2.65 4,949 15,051 +342
Mar20 190911 158.15 158.44 153.13 153.60 -2.76 3,668 20,000 -110
Apr20 190911 175.88 175.90 170.84 171.34 -2.72 1,517 7,941 +147
May20 190911 176.28 176.35 171.53 171.90 -2.70 1,199 4,145 +91
Jun20 190911 175.51 175.73 170.39 171.10 -2.65 2,065 11,802 +187
Jul20 190911 173.51 173.51 169.24 169.38 -2.66 603 2,170 +98
Total Volume and Open Interest 210,631 387,304 +3,753
e-miNY RBOB Gasoline(NYM)
Oct19 190911 156.99 156.99 156.99 156.99 -2.09 1 1 -1
Nov19 190911 155.05 155.05 155.05 155.05 -2.29      
Dec19 190911 153.08 153.08 153.08 153.08 -2.42      
Jan20 190911 152.10 152.10 152.10 152.10 -2.51      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Oct19 190911 2.581 2.600 2.529 2.552 -0.028 259,973 299,296 -42,240
Nov19 190911 2.622 2.641 2.571 2.589 -0.031 170,206 225,199 +12,301
Dec19 190911 2.786 2.804 2.736 2.751 -0.029 68,719 136,184 -3,048
Jan20 190911 2.883 2.904 2.836 2.851 -0.026 64,346 124,526 -1,214
Feb20 190911 2.830 2.850 2.788 2.803 -0.023 25,319 52,134 -775
Mar20 190911 2.692 2.709 2.654 2.673 -0.019 46,885 89,735 -2,149
Apr20 190911 2.406 2.421 2.381 2.404 +0.003 33,525 65,434 +4,725
May20 190911 2.383 2.392 2.355 2.378 +0.006 16,005 50,468 +2,856
Jun20 190911 2.414 2.418 2.386 2.408 +0.005 4,073 16,122 +652
Jul20 190911 2.427 2.453 2.421 2.442 +0.005 6,064 21,226 +1,792
Aug20 190911 2.449 2.452 2.426 2.446 +0.006 3,997 22,115 +701
Sep20 190911 2.430 2.436 2.410 2.431 +0.009 3,568 19,488 +1,866
Oct20 190911 2.454 2.463 2.433 2.458 +0.010 9,454 38,166 +1,720
Nov20 190911 2.495 2.514 2.476 2.511 +0.014 3,039 14,772 +456
Dec20 190911 2.653 2.670 2.636 2.668 +0.021 1,306 14,431 +629
Jan21 190911 2.767 2.786 2.754 2.786 +0.022 1,362 11,309 +287
Total Volume and Open Interest 719,915 1,245,733 -21,017
Brent Crude Oil(ICE)
Nov19 190911 62.88 63.27 60.52 60.81 -1.57 267,549 441,955 -5,908
Dec19 190911 62.00 62.30 59.66 59.94 -1.50 227,292 417,173 -1,560
Jan20 190911 61.35 61.69 59.11 59.38 -1.46 88,653 205,234 +5,187
Feb20 190911 60.95 61.28 58.77 59.02 -1.42 51,145 134,135 +6,601
Mar20 190911 60.65 60.98 58.52 58.78 -1.37 54,562 154,743 -1,336
Apr20 190911 60.39 60.70 58.36 58.60 -1.31 20,414 68,666 +2,531
May20 190911 60.16 60.47 58.22 58.44 -1.26 13,783 62,521 +1,869
Jun20 190911 59.69 60.31 58.01 58.27 -1.21 58,999 181,338 +4,533
Jul20 190911 59.52 60.08 57.89 58.13 -1.17 5,339 74,620 +258
Aug20 190911 60.07 60.07 58.01 58.01 -1.14 3,380 47,852 +452
Sep20 190911 57.89 57.89 57.89 57.89 -1.11 7,846 64,358 +2,273
Oct20 190911 57.76 57.76 57.76 57.76 -1.07 3,857 32,558 -327
Nov20 190911 57.99 58.00 57.63 57.63 -1.05 1,961 26,619 +455
Dec20 190911 58.70 59.19 57.23 57.49 -1.02 60,545 191,674 +1,782
Total Volume and Open Interest 893,663 2,444,077 +19,027
Gas Oil(ICE)
Sep19 190911 596.25 598.75 577.75 589.50 -11.25 38,685 21,349 -13,355
Oct19 190911 597.75 600.00 579.25 590.75 -11.25 125,542 208,365 -5,763
Nov19 190911 594.00 597.50 577.00 588.50 -11.00 90,154 174,610 +9,315
Dec19 190911 590.25 592.75 572.50 584.25 -10.25 94,774 170,881 -2,570
Jan20 190911 587.25 589.25 569.75 581.25 -10.00 25,059 93,522 +1,761
Feb20 190911 584.75 587.00 568.25 579.00 -9.50 14,696 49,449 +445
Mar20 190911 582.00 584.00 564.50 576.25 -9.25 11,742 47,675 +592
Apr20 190911 579.00 580.75 562.00 573.50 -9.00 6,774 26,915 +253
May20 190911 576.50 578.25 559.75 571.25 -8.50 2,785 27,455 -12
Jun20 190911 574.25 575.25 557.50 568.75 -8.00 11,519 65,792 -262
Total Volume and Open Interest 439,354 1,057,231 -9,628
Ethanol(CBOT)
Oct19 190911 1.327 1.336 1.321 1.333 +0.002 68 361 +6
Nov19 190911 1.333 1.338 1.331 1.338 +0.002 23 138 +7
Dec19 190911 1.346 1.346 1.346 1.346 +0.002 0 20 +0
Jan20 190911 1.346 1.346 1.346 1.346 +0.002 3 3 +3
Feb20 190911 1.346 1.346 1.346 1.346 +0.002 3 3 +3
Mar20 190911 1.346 1.346 1.346 1.346 +0.002      
Apr20 190911 1.390 1.390 1.390 1.390 +0.002      
May20 190911 1.390 1.390 1.390 1.390 +0.002      
Total Volume and Open Interest 97 525 +19
WTI Crude Oil(ICE)
Oct19 190911 57.95 58.30 55.62 55.75 -1.65 35,877 61,876 -2,967
Nov19 190911 57.87 58.18 55.55 55.67 -1.62 48,570 84,836 +1,817
Dec19 190911 57.49 57.85 55.33 55.44 -1.56 67,451 127,054 +1,009
Jan20 190911 57.08 57.37 54.98 55.12 -1.48 20,065 44,921 +983
Feb20 190911 56.66 56.93 54.65 54.78 -1.40 7,815 18,203 +95
Mar20 190911 56.25 56.45 54.42 54.45 -1.33 6,538 28,962 +891
Apr20 190911 55.91 55.91 54.11 54.12 -1.26 1,196 9,962 +201
May20 190911 55.54 55.60 53.83 53.83 -1.19 870 8,474 -72
Jun20 190911 55.31 55.36 53.41 53.54 -1.14 10,772 64,402 -115
Jul20 190911 53.27 53.27 53.27 53.27 -1.09 184 7,248 +50
Aug20 190911 53.02 53.02 53.02 53.02 -1.06 148 6,932 +15
Sep20 190911 52.80 52.80 52.80 52.80 -1.02 675 11,793 +98
Oct20 190911 52.62 52.62 52.62 52.62 -0.98 100 6,082 +3
Nov20 190911 52.46 52.46 52.46 52.46 -0.96 239 5,178 +18
Dec20 190911 53.80 53.80 52.13 52.34 -0.92 13,272 75,234 +189
Jan21 190911 52.18 52.18 52.18 52.18 -0.89 21 2,965 +16
Total Volume and Open Interest 220,177 657,167 +5,276
US Dollar Index(ICE)
Sep19 190911 98.305 98.730 98.280 98.628 +0.320 14,065 34,404 -1,248
Dec19 190911 97.870 98.275 97.830 98.177 +0.320 6,209 30,066 +3,025
Mar20 190911 97.660 97.765 97.660 97.743 +0.345 0 239 +0
Total Volume and Open Interest 20,274 64,908 +1,777
Australian Dollar(CME)
Sep19 190911 68.64 68.88 68.50 68.62 -0.01 109,144 121,323 -22,561
Dec19 190911 68.79 69.03 68.67 68.77 -0.02 50,174 60,074 +28,654
Mar20 190911 68.99 69.13 68.83 68.91 -0.01 158 335 +65
Total Volume and Open Interest 159,916 182,355 +6,265
British Pound(CME)
Sep19 190911 123.61 123.74 123.15 123.28 -0.30 141,295 186,425 -28,192
Dec19 190911 124.04 124.18 123.58 123.71 -0.31 73,023 95,008 +39,466
Mar20 190911 124.12 124.52 124.12 124.12 -0.31 49 492 +3
Total Volume and Open Interest 214,799 283,161 +11,019
Canadian Dollar(CME)
Sep19 190911 76.08 76.12 75.68 75.80 -0.25 102,113 126,958 -10,834
Dec19 190911 76.17 76.20 75.76 75.88 -0.25 52,374 52,646 +24,544
Mar20 190911 76.18 76.22 75.84 75.93 -0.25 45 1,741 +3
Jun20 190911 75.84 75.92 75.84 75.92 -0.25 0 347 +0
Total Volume and Open Interest 155,022 183,058 +13,805
Japanese Yen(CME)
Sep19 190911 93.04 93.06 92.74 92.82 -0.30 163,879 100,450 -30,101
Dec19 190911 93.64 93.64 93.32 93.39 -0.32 61,503 47,700 +24,984
Mar20 190911 94.10 94.10 93.99 94.01 -0.33 3 249 +1
Total Volume and Open Interest 225,536 151,397 -5,154
Swiss Franc(CME)
Sep19 190911 100.89 100.94 100.61 100.76 -0.19 31,481 44,246 -4,611
Dec19 190911 101.69 101.74 101.41 101.55 -0.22 16,947 19,846 +9,298
Mar20 190911 102.37 102.41 102.30 102.39 -0.22 23 62 +23
Total Volume and Open Interest 48,451 64,165 +4,710
EuroFX(CME)
Sep19 190911 110.52 110.60 109.90 110.12 -0.40 306,069 362,171 -74,869
Dec19 190911 111.27 111.35 110.64 110.86 -0.41 202,739 203,623 +93,146
Mar20 190911 111.85 112.09 111.43 111.64 -0.41 2,296 14,676 +2,036
Total Volume and Open Interest 511,703 585,117 +20,489
Mexican Peso(CME)
Sep19 190911 512.38 513.13 510.38 511.25 -0.38 90,476 100,115 -37,374
Oct19 190911 509.75 510.25 508.63 509.25 -0.38 46 30 -36
Total Volume and Open Interest 144,289 196,951 +3,715
Brazilian Real(CME)
Oct19 190911 243.85 246.40 243.50 245.40 +1.55 2,679 45,437 -483
Nov19 190911 244.45 245.85 243.05 244.95 +1.60 2 324 +2
Dec19 190911 245.25 245.40 244.50 244.50 +1.65 27 3,500 -1
Jan20 190911 244.05 244.05 244.05 244.05 +1.70      
Total Volume and Open Interest 2,708 49,261 -482
30-Year T-Bonds(CBOT)
Sep19 190911 161~260 162~030 161~060 161~230 -0~170 2,846 8,118 -931
Dec19 190911 160~290 161~100 160~120 160~300 -0~170 396,400 968,050 +20,158
Mar20 190911 159~300 159~300 159~300 159~300 -0~170 0 4 +0
Total Volume and Open Interest 399,246 976,172 +19,227
10-Year T-Notes(CBOT)
Sep19 190911 129~120 129~160 129~065 129~110 -0~070 14,702 34,549 -2,339
Dec19 190911 129~305 130~030 129~245 129~290 -0~080 2,002,467 3,569,817 +35,612
Mar20 190911 129~315 129~315 129~315 129~315 -0~055 2 83 +0
Total Volume and Open Interest 2,017,171 3,604,449 +33,273
5-Year T-Notes(CBOT)
Sep19 190911 118~186 118~210 118~162 118~182 -0~034 11,426 61,112 -6,125
Dec19 190911 118~302 119~016 118~280 118~304 -0~036 1,081,284 4,096,640 -855
Mar20 190911 118~276 118~276 118~276 118~276 -0~034      
Total Volume and Open Interest 1,092,710 4,157,752 -6,980
2 Year T-Notes(CBOT)
Sep19 190911 107~146 107~155 107~137 107~147 -0~002 15,122 63,529 -4,630
Dec19 190911 107~213 107~230 107~206 107~220 -0~004 548,493 3,426,543 +43,704
Mar20 190911 107~281 107~281 107~281 107~281 -0~004      
Total Volume and Open Interest 563,615 3,490,072 +39,074
Eurodollars(CME)
Sep19 190911 97.880 97.890 97.872 97.880 -0.003 243,752 1,367,938 +332
Dec19 190911 98.045 98.065 98.035 98.050 -0.005 330,251 1,918,102 +25,699
Mar20 190911 98.320 98.345 98.310 98.330 unch 337,371 1,473,663 +18,237
Jun20 190911 98.430 98.465 98.420 98.450 unch 256,902 1,216,624 +8,078
Sep20 190911 98.500 98.540 98.495 98.520 -0.010 251,823 1,127,482 -2,968
Dec20 190911 98.500 98.535 98.495 98.515 -0.020 278,659 1,170,345 -14,365
Mar21 190911 98.590 98.620 98.580 98.600 -0.025 184,959 777,613 +11,802
Jun21 190911 98.605 98.640 98.600 98.620 -0.025 148,508 801,472 -1,343
Sep21 190911 98.615 98.645 98.610 98.625 -0.030 127,726 559,378 +2,627
Dec21 190911 98.590 98.620 98.580 98.595 -0.035 101,856 623,823 +2,047
Mar22 190911 98.600 98.625 98.585 98.605 -0.035 88,035 440,649 -2,484
Jun22 190911 98.585 98.610 98.570 98.590 -0.035 76,682 313,033 -2,299
Sep22 190911 98.570 98.595 98.555 98.570 -0.040 83,808 354,693 +2,534
Dec22 190911 98.550 98.570 98.535 98.550 -0.040 59,257 231,828 -482
Mar23 190911 98.540 98.565 98.525 98.540 -0.040 35,856 243,619 -3,003
Jun23 190911 98.530 98.550 98.505 98.520 -0.045 31,746 124,871 +1,605
Sep23 190911 98.505 98.530 98.485 98.500 -0.045 20,573 105,315 -216
Dec23 190911 98.485 98.505 98.460 98.475 -0.045 31,105 82,766 +314
Total Volume and Open Interest 2,783,568 13,474,728 +60,543
Ultra T-Bond(CBOT)
Sep19 190911 188~23 189~06 187~19 188~17 -0~28 1,313 28,825 -990
Dec19 190911 189~05 190~02 188~11 189~11 -0~29 151,861 1,145,448 -2,526
Mar20 190911 189~11 189~11 189~11 189~11 -0~29      
Total Volume and Open Interest 153,174 1,174,273 -3,516
Ultra 10-Yr T-Note(CBOT)
Sep19 190911 141~085 141~125 140~285 141~055 -0~100 166 11,531 -90
Dec19 190911 141~215 141~275 141~100 141~195 -0~110 231,115 807,564 +3,542
Mar20 190911 141~195 141~195 141~195 141~195 -0~110      
Total Volume and Open Interest 231,281 819,095 +3,452
30 Day Federal Funds(CBOT)
Sep19 190911 97.970 97.973 97.967 97.967 -0.005 17,083 206,421 +2,533
Oct19 190911 98.130 98.135 98.125 98.125 -0.005 124,149 485,839 +20,578
Nov19 190911 98.260 98.270 98.255 98.260 -0.005 74,722 353,938 -3,133
Dec19 190911 98.345 98.355 98.335 98.350 unch 22,429 200,899 -848
Jan20 190911 98.420 98.435 98.415 98.425 unch 68,955 305,913 +13,061
Feb20 190911 98.515 98.535 98.510 98.520 -0.005 31,159 141,215 +322
Total Volume and Open Interest 442,337 2,016,675 +52,900
Japanese Govt Bonds(SGX)
Dec19 190911 154.93 154.95 154.44 154.53 -0.35 5,359 18,128 +2,311
Mar20 190911 154.53 154.53 154.53 154.53 -0.35      
Jun20 190911 154.53 154.53 154.53 154.53 -0.35      
Total Volume and Open Interest 10,458 20,659 -3,635
Euro-Buxl(EUREX)
Dec19 190911 211.78 214.42 211.42 213.88 +1.10 63,890 236,730 +1,537
Mar20 190911 210.20 212.20 210.20 212.20 +1.10      
Jun20 190911 212.20 212.20 212.20 212.20 +1.10      
Total Volume and Open Interest 63,890 236,730 +1,537
Euro-Bund(EUREX)
Dec19 190911 173.80 174.38 173.65 174.24 +0.26 711,969 1,750,540 +179
Mar20 190911 175.98 176.44 175.86 176.34 +0.27 136 804 +89
Jun20 190911 174.24 174.24 174.24 174.24 -0.74      
Total Volume and Open Interest 712,105 1,751,344 +268
Euro-Bobl(EUREX)
Dec19 190911 135.94 136.05 135.85 136.01 +0.02 412,618 1,225,906 +23,837
Mar20 190911 136.01 136.01 136.01 136.01 unch 0 19 +0
Jun20 190911 136.01 136.01 136.01 136.01 unch      
Total Volume and Open Interest 412,618 1,225,925 +23,837
Euro-Schatz(EUREX)
Dec19 190911 112.46 112.49 112.43 112.47 unch 241,027 1,611,674 -54,347
Mar20 190911 112.38 112.38 112.38 112.38 unch 0 1 +0
Jun20 190911 112.38 112.38 112.38 112.38 unch      
Total Volume and Open Interest 241,027 1,611,675 -54,347
3-Mth Euribor(EUREX)
Sep19 190911 100.465 100.465 100.465 100.465 unch 0 2,479 +0
Dec19 190911 100.540 100.540 100.540 100.540 unch 0 1,826 +0
Mar20 190911 100.575 100.575 100.575 100.575 unch 32 709 +0
Total Volume and Open Interest 114 8,240 -42
Long Gilt(LIFFE)
Sep19 190911 133~02 133~16 133~02 133~15 -0~03 2,315 33,730 -649
Dec19 190911 132~10 132~20 131~32 132~16 -0~03 257,670 641,821 -3,598
Total Volume and Open Interest 259,985 675,551 -4,247
3-Mth Short Sterling(LIFFE)
Sep19 190911 99.22 99.22 99.21 99.21 -0.01 37,781 574,948 +3,030
Dec19 190911 99.21 99.22 99.20 99.20 -0.03 76,708 887,225 +6,841
Mar20 190911 99.28 99.29 99.26 99.28 -0.02 59,820 555,305 +1,499
Jun20 190911 99.31 99.31 99.29 99.30 -0.03 62,092 564,770 -5,201
Sep20 190911 99.32 99.33 99.31 99.32 -0.03 70,096 488,055 -6,475
Dec20 190911 99.30 99.31 99.28 99.29 -0.04 68,259 421,649 +6,286
Total Volume and Open Interest 783,394 4,547,522 -25,493
3-Mth Euribor(LIFFE)
Sep19 190911 100.465 100.465 100.455 100.460 -0.005 77,270 485,415 +4,751
Dec19 190911 100.540 100.545 100.525 100.540 unch 71,758 585,950 +27
Mar20 190911 100.580 100.585 100.565 100.575 -0.005 50,952 409,282 -1,446
Total Volume and Open Interest 679,009 4,178,711 +22,870
3-Mth Aus T-Bills(SFE)
Sep19 190911 98.94 98.96 98.92 98.95 +0.01 18,822 44,432 -15,775
Dec19 190911 99.01 99.02 98.97 99.00 -0.01 57,123 313,097 +3,268
Mar20 190911 99.12 99.13 99.08 99.10 -0.03 32,683 252,870 -4,067
Jun20 190911 99.18 99.19 99.13 99.16 -0.03 27,077 255,543 +4,910
Sep20 190911 99.22 99.22 99.17 99.19 -0.04 12,068 193,801 +423
Dec20 190911 99.19 99.20 99.14 99.16 -0.04 14,302 123,736 -1,101
Mar21 190911 99.19 99.20 99.14 99.16 -0.04 8,374 76,848 +2,446
Jun21 190911 99.18 99.18 99.13 99.15 -0.04 5,968 48,765 +1,318
Sep21 190911 99.16 99.16 99.11 99.13 -0.04 2,162 7,640 +970
Dec21 190911 99.09 99.10 99.09 99.10 -0.04 98 4,172 +48
Total Volume and Open Interest 178,692 1,322,736 -7,562
10-Year Aus T-Bonds(SFE)
Sep19 190911 98.91 98.93 98.84 98.86 -0.06 356,649 1,388,618 +32,419
Dec19 190911 98.92 98.94 98.85 98.87 -0.06 221,107 191,668 +147,647
Total Volume and Open Interest 577,756 1,580,286 +180,066
3-Year Aus T-Bonds(SFE)
Sep19 190911 99.15 99.16 99.10 99.13 -0.04 261,135 1,294,590 -28,174
Dec19 190911 99.21 99.21 99.14 99.17 -0.04 95,358 115,138 +43,883
Total Volume and Open Interest 356,493 1,409,728 +15,709
Gold(CMX)
Oct19 190911 1486.8 1499.6 1486.8 1496.6 +3.9 6,183 40,353 -1,345
Dec19 190911 1493.9 1506.2 1492.9 1503.2 +4.0 397,917 454,981 -2,478
Feb20 190911 1501.0 1512.4 1501.0 1509.5 +3.9 3,453 54,686 +38
Apr20 190911 1507.2 1517.9 1507.2 1515.1 +4.0 1,786 30,489 -114
Jun20 190911 1513.0 1522.7 1513.0 1520.0 +4.2 2,187 24,106 +594
Aug20 190911 1514.1 1524.5 1514.1 1524.5 +4.2 458 3,933 +284
Oct20 190911 1526.8 1528.5 1526.5 1528.5 +4.2 52 474 +1
Dec20 190911 1528.8 1534.4 1528.8 1532.4 +4.3 163 4,170 -42
Feb21 190911 1535.6 1535.6 1535.6 1535.6 +4.3 0 28 +0
Apr21 190911 1538.3 1538.3 1538.3 1538.3 +4.3 0 30 +0
Jun21 190911 1541.2 1541.2 1541.2 1541.2 +4.3 3 821 +3
Total Volume and Open Interest 412,367 614,753 -3,042
Silver(CMX)
Sep19 190911 1806.5 1807.0 1803.0 1803.1 -1.0 190 598 -320
Dec19 190911 1809.5 1833.5 1797.0 1817.0 -1.6 116,632 170,836 -452
Mar20 190911 1824.5 1846.0 1810.5 1830.3 -1.5 3,657 27,287 -165
May20 190911 1842.0 1853.0 1824.0 1838.1 -1.4 1,671 6,807 +222
Jul20 190911 1850.0 1850.5 1831.5 1844.9 -0.8 600 7,817 +283
Sep20 190911 1856.5 1861.0 1850.0 1852.0 -0.3 15 728 -2
Dec20 190911 1846.5 1870.0 1846.5 1860.9 -0.7 11 1,335 -4
Total Volume and Open Interest 123,766 217,433 -365
Platinum(NYMEX)
Oct19 190911 932.9 948.3 932.4 940.2 +3.6 25,523 69,845 -1,276
Jan20 190911 939.5 953.9 938.7 946.0 +3.6 4,177 23,362 +2,134
Apr20 190911 947.4 956.7 947.4 949.9 +3.6 99 1,188 +58
Jul20 190911 956.5 956.5 950.4 950.4 +3.3 12 82 -1
Total Volume and Open Interest 29,811 94,478 +915
Palladium(NYMEX)
Sep19 190911 1573.00 1573.00 1556.60 1556.60 +3.60 3 18 -1
Dec19 190911 1554.10 1584.60 1549.60 1556.80 +2.70 2,877 20,210 +203
Mar20 190911 1546.30 1573.10 1546.30 1552.80 +2.80 23 808 +13
Total Volume and Open Interest 2,903 21,038 +215
Copper(CMX)
Sep19 190911 260.65 261.50 258.80 259.75 -1.30 560 1,478 -337
Dec19 190911 262.30 263.80 260.05 261.45 -1.35 56,998 167,582 -1,212
Mar20 190911 263.20 264.75 261.25 262.55 -1.25 7,701 42,958 +947
May20 190911 263.80 265.30 261.95 263.20 -1.15 3,161 13,158 -664
Jul20 190911 263.95 263.95 263.95 263.95 -1.05 211 3,873 +100
Total Volume and Open Interest 69,437 241,910 -1,150
E-mini DJIA Index(CBOT)
Sep19 190911 26901 27169 26849 27144 +250 171,654 84,454 +21
Dec19 190911 26877 27147 26833 27127 +250 4,340 4,399 +1,209
Mar20 190911 26899 27130 26838 27099 +250 12 81 -2
Jun20 190911 27011 27011 27011 27011 +253      
Total Volume and Open Interest 176,006 88,934 +1,228
S & P 500(CME)
Sep19 190911 2985.70 3004.00 2972.70 3002.00 +23.50 2,139 35,706 +126
Dec19 190911 2983.50 3003.70 2983.50 3003.70 +23.50 20 599 +8
Mar20 190911 3005.40 3005.40 3005.40 3005.40 +23.50      
Jun20 190911 3002.30 3002.30 3002.30 3002.30 +21.80      
Total Volume and Open Interest 2,159 36,305 +134
S & P 500 E-Mini(CME)
Sep19 190911 2979.00 3004.25 2972.00 3002.00 +23.50 1,493,346 2,513,360 +14,631
Dec19 190911 2980.75 3005.75 2973.75 3003.75 +23.50 93,711 209,453 +30,368
Mar20 190911 2980.00 3007.00 2976.25 3005.50 +23.50 453 8,724 -185
Jun20 190911 2985.00 3002.25 2985.00 3002.25 +21.75 6 1,911 +0
Total Volume and Open Interest 1,587,516 2,733,454 +44,814
NASDAQ 100 E-Mini(CME)
Sep19 190911 7818.50 7905.00 7786.50 7889.75 +74.75 446,533 195,179 -5,217
Dec19 190911 7840.00 7920.00 7806.50 7910.75 +76.00 15,580 8,894 +1,389
Mar20 190911 7848.75 7940.00 7827.75 7929.75 +78.50 23 127 +3
Total Volume and Open Interest 462,136 204,212 -3,825
S&P Midcap 400(CME) e-Mini
Sep19 190911 1938.20 1968.20 1928.20 1964.50 +26.60 11,914 66,370 +82
Dec19 190911 1938.50 1970.00 1929.80 1966.90 +27.60 116 289 +67
Mar20 190911 1971.20 1971.20 1971.20 1971.20 +26.50      
Total Volume and Open Interest 12,030 66,659 +149
Volatility Index(CBOE)
Sep19 190911 16.30 16.50 15.65 15.73 -0.50 67,994 85,981 -12,451
Oct19 190911 17.70 17.80 17.25 17.33 -0.35 67,038 147,179 +8,031
Nov19 190911 18.05 18.15 17.80 17.83 -0.20 24,619 40,909 -34
Dec19 190911 17.92 18.00 17.70 17.73 -0.15 12,177 39,005 +140
Total Volume and Open Interest 180,397 360,293 -3,080
S & P 600(CME)
Sep19 190911 974.90 974.90 974.90 974.90 +20.30 641 1,133 -50
Dec19 190911 975.50 975.50 975.50 975.50 +20.30      
Total Volume and Open Interest 641 1,133 -50
Russell 2000 Mini(CME)
Sep19 190911 1545.10 1579.30 1541.40 1577.00 +32.00 165,333 453,055 +2,871
Dec19 190911 1547.30 1581.30 1543.40 1579.00 +32.30 6,733 11,440 +4,361
Mar20 190911 1558.10 1580.70 1558.10 1580.70 +34.20 1 2 +0
Total Volume and Open Interest 172,067 464,497 +7,232
Nikkei 225(CME)
Sep19 190911 21475 21690 21445 21665 +210 16,327 26,599 -1,556
Dec19 190911 21340 21550 21305 21525 +210 15,402 18,396 +6,572
Total Volume and Open Interest 31,729 44,995 +5,016
Nikkei 225(SGX)
Sep19 190911 21365 21620 21295 21570 +220 115,254 135,803 -14,852
Dec19 190911 21185 21440 21115 21385 +210 58,932 54,229 +28,431
Mar20 190911 21360 21360 21360 21360 +215 0 401 +0
Total Volume and Open Interest 174,626 215,985 +13,555
Nikkei 225 Mini(JPX)
Sep19 190911 21340 21620 21290 21560 +210 571,671 558,995 -5,302
Dec19 190911 21165 21440 21110 21380 +210 113,175 101,837 +42,466
Mar20 190911 21080 21355 21035 21310 +220 1,336 3,857 +241
Total Volume and Open Interest 704,675 724,760 +42,358
Nikkei 225(JPX)
Sep19 190911 21350 21620 21290 21560 +210 85,580 188,699 -47,972
Dec19 190911 21170 21440 21110 21380 +210 59,124 174,309 +69,274
Mar20 190911 21090 21330 21090 21310 +220 11 13,900 +601
Total Volume and Open Interest 144,730 453,733 +22,649
Nikkei 225(CME) Yen
Sep19 190911 21470 21680 21445 21665 +215 47,233 45,239 -11,652
Dec19 190911 21295 21510 21265 21485 +210 28,516 30,028 +16,776
Mar20 190911 21425 21425 21425 21425 +210      
Total Volume and Open Interest 75,749 75,267 +5,124
Nikkei 225(CME) e-Mini Yen
Sep19 190911 21670 21670 21670 21670 +220 0 10 +0
Dec19 190911 21490 21490 21490 21490 +210      
Mar20 190911 21430 21430 21430 21430 +210      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Sep19 190911 5597.0 5625.5 5596.5 5617.0 +25.0 79,917 310,679 +6,662
Oct19 190911 5597.0 5615.0 5593.5 5607.0 +24.0 1,180 1,515 +1,130
Nov19 190911 5602.0 5602.0 5602.0 5602.0 +25.0      
Dec19 190911 5600.0 5600.0 5586.5 5593.0 +25.0 21 56,327 -3
Mar20 190911 5575.0 5575.0 5575.0 5575.0 +25.0      
Total Volume and Open Interest 81,118 383,029 +7,789
Hang Seng Index(HKFE)
Sep19 190911 26641 27158 26641 27109 +481 146,278 114,342 +2,585
Oct19 190911 26675 27148 26675 27110 +483 869 2,693 +266
Total Volume and Open Interest 147,864 133,627 +3,125
DAX(EUREX)
Sep19 190911 12266.0 12395.0 12266.0 12348.5 +78.5 97,333 108,682 +4,348
Dec19 190911 12266.0 12374.0 12266.0 12328.5 +78.5 2,764 7,915 +2,503
Mar20 190911 12290.0 12333.0 12287.0 12313.5 +78.5 17 128 -4
Total Volume and Open Interest 100,114 116,725 +6,847
Mini-DAX(EUREX)
Sep19 190911 12275.0 12395.0 12272.0 12348.5 +78.5 33,948 22,565 +1,296
Dec19 190911 12255.0 12372.0 12255.0 12328.5 +78.5 316 802 +226
Mar20 190911 12315.0 12315.0 12313.5 12313.5 +78.5 2 20 +2
Total Volume and Open Interest 34,266 23,387 +1,524
DJ EuroSTOXX 50(EUREX)
Sep19 190911 3491 3521 3491 3513 +14 1,055,047 3,855,882 +125,935
Dec19 190911 3478 3505 3478 3496 +14 114,932 414,042 -21,456
Mar20 190911 3478 3486 3475 3481 +14 2,161 64,000 +2,044
Total Volume and Open Interest 1,172,140 4,378,969 +106,523
Swiss Market Index(EUREX)
Sep19 190911 10054 10106 10032 10086 +75 55,633 192,554 +5,799
Dec19 190911 10022 10078 10014 10059 +75 1,060 12,613 +541
Mar20 190911 9920 9949 9920 9945 +75 7 116 +1
Total Volume and Open Interest 56,700 205,283 +6,341
FT-SE 100(EURONEXT)
Sep19 190911 7283.00 7355.00 7277.00 7340.00 +69.50 92,749 796,672 -1,726
Dec19 190911 7260.00 7314.00 7260.00 7301.50 +70.00 3,240 20,424 +1,313
Mar20 190911 7233.50 7233.50 7233.50 7233.50 +70.00 14 20 +14
Total Volume and Open Interest 96,003 817,116 -399
SPI 200(SFE)
Sep19 190911 6618.0 6641.0 6600.0 6637.0 +20.0 40,786 397,110 +150
Dec19 190911 6591.0 6623.0 6584.0 6619.0 +21.0 372 21,872 +318
Mar20 190911 6544.0 6544.0 6544.0 6544.0 +20.0 200 811 +0
Total Volume and Open Interest 41,383 420,933 +493
FTSE MIB(ISE)
Sep19 190911 21940.00 22040.00 21800.00 21878.00 -9.00 22,864 125,049 +6,369
Dec19 190911 21875.00 21890.00 21660.00 21736.00 -9.00 383 1,568 +203
Mar20 190911 21624.00 21624.00 21624.00 21624.00 -9.00 0 31 +0
Total Volume and Open Interest 23,247 126,656 +6,572
KOSPI 200(KFE)
Sep19 190911 268.50 271.45 268.40 271.30 +2.50 188,330 156,699 -67,683
Dec19 190911 268.65 271.40 268.55 271.20 +2.30 69,147 268,954 +59,115
Mar20 190911 267.35 268.10 266.50 268.10 +2.40 19 8,242 +307
Total Volume and Open Interest 257,764 472,803 -8,260
GSCI(CME)
Sep19 190911 406.75 412.50 403.30 404.35 -5.50 2,319 8,416 -2,297
Oct19 190911 404.95 412.30 403.45 404.65 -5.10 2,302 4,836 +2,280
Nov19 190911 402.35 410.20 402.35 402.35 -5.10      
Total Volume and Open Interest 4,621 13,252 -17
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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