Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep19 190912 862.75 883.00 862.75 883.00 +29.00 648 521 +207
Nov19 190912 871.00 896.00 869.00 895.50 +29.00 72,728 375,864 +1,103
Jan20 190912 884.75 909.25 883.50 909.00 +28.50 16,030 104,007 +704
Mar20 190912 898.75 921.75 896.50 921.25 +27.25 13,199 92,184 -350
May20 190912 910.00 932.50 908.75 932.25 +26.00 5,109 40,999 +382
Jul20 190912 920.00 941.25 918.75 941.25 +25.00 2,791 34,207 +17
Aug20 190912 925.00 945.25 925.00 945.25 +24.50 73 2,974 -3
Sep20 190912 926.75 946.25 926.50 946.00 +22.50 173 1,655 +30
Nov20 190912 932.25 953.25 932.25 953.25 +22.00 1,661 18,037 -68
Jan21 190912 948.50 961.25 948.00 961.25 +20.50 14 307 +11
Mar21 190912 956.00 965.25 956.00 965.25 +19.25 5 296 +2
May21 190912 953.25 967.75 952.00 967.75 +19.00 11 117 +7
Jul21 190912 970.00 975.00 970.00 975.00 +17.75 2 68 +2
Aug21 190912 973.75 973.75 973.75 973.75 +17.75 0 24 +0
Total Volume and Open Interest 112,453 671,546 +2,045
Soybean Meal(CBOT)
Sep19 190912 291.20 296.10 290.80 296.10 +6.50 209 179 -136
Oct19 190912 291.40 297.70 291.40 297.60 +6.60 25,135 56,323 -3,335
Dec19 190912 295.20 301.50 294.90 301.30 +6.60 53,098 207,942 -1,091
Jan20 190912 296.80 303.20 296.80 303.10 +6.50 17,921 48,813 +97
Mar20 190912 300.50 306.40 300.50 306.30 +6.30 9,432 60,105 +828
May20 190912 304.60 310.60 304.40 310.50 +6.20 2,595 27,742 -199
Jul20 190912 309.50 315.00 309.50 314.90 +6.20 1,515 21,836 +62
Aug20 190912 312.90 316.90 312.70 316.90 +6.10 140 5,970 +32
Sep20 190912 313.80 318.40 313.70 318.40 +6.00 183 4,495 +21
Oct20 190912 315.40 319.00 315.30 319.00 +5.70 108 3,576 -12
Total Volume and Open Interest 110,746 444,225 -3,792
Soybean Oil(CBOT)
Sep19 190912 28.99 29.08 28.92 29.02 +0.29 89 99 -85
Oct19 190912 28.80 29.15 28.64 29.01 +0.36 18,325 42,087 -4,165
Dec19 190912 28.98 29.33 28.82 29.16 +0.33 71,291 237,900 -358
Jan20 190912 29.21 29.52 29.03 29.37 +0.34 22,249 65,108 +1,035
Mar20 190912 29.48 29.80 29.32 29.66 +0.34 8,344 88,993 +2,119
May20 190912 29.77 30.13 29.65 30.00 +0.34 2,738 25,269 +68
Jul20 190912 30.06 30.47 30.06 30.35 +0.35 4,291 27,086 +1,735
Aug20 190912 30.52 30.61 30.29 30.49 +0.34 207 3,917 +56
Sep20 190912 30.64 30.72 30.38 30.59 +0.32 147 3,208 +96
Oct20 190912 30.75 30.78 30.47 30.65 +0.30 62 2,194 +35
Total Volume and Open Interest 128,113 503,846 +460
Canola(WCE)
Nov19 190912 441.1 448.2 441.0 447.1 +6.0 9,544 123,895 +1,078
Jan20 190912 449.6 456.4 448.9 455.1 +6.3 3,414 39,280 +1,272
Mar20 190912 456.7 464.0 456.0 462.5 +6.5 809 8,234 +515
May20 190912 462.7 469.6 462.0 468.5 +6.2 222 3,120 -22
Jul20 190912 468.4 475.4 468.3 474.1 +5.9 163 3,200 -37
Total Volume and Open Interest 14,394 180,414 +3,021
Corn(CBOT)
Sep19 190912 349.75 354.50 349.50 354.50 +6.25 328 151 -178
Dec19 190912 360.75 367.50 353.25 367.25 +7.25 177,888 922,430 -1,003
Mar20 190912 373.25 380.00 366.50 379.75 +7.50 81,611 304,652 +3,699
May20 190912 382.00 389.00 376.00 389.00 +7.25 32,863 114,571 +6,883
Jul20 190912 389.75 396.00 383.75 396.00 +7.00 22,130 130,546 -2,698
Sep20 190912 395.00 400.50 390.00 400.25 +6.00 3,372 41,548 -340
Dec20 190912 402.00 407.50 397.75 406.50 +4.50 15,705 103,428 -675
Mar21 190912 413.50 418.00 409.00 417.50 +4.50 376 4,850 +105
May21 190912 420.25 424.50 416.25 424.50 +5.00 60 891 +41
Jul21 190912 423.75 428.75 420.00 428.75 +5.25 213 2,099 +65
Total Volume and Open Interest 334,786 1,631,300 +5,929
Wheat(CBOT)
Sep19 190912 484.25 489.00 482.00 485.75 +8.25 26 74 -30
Dec19 190912 479.00 486.00 472.50 483.75 +6.25 45,850 210,545 -3,833
Mar20 190912 485.25 492.25 479.00 489.25 +5.25 18,837 78,318 -775
May20 190912 489.00 496.50 483.25 493.25 +4.75 9,090 20,487 +181
Jul20 190912 493.25 499.25 487.00 496.25 +4.50 5,153 33,413 +174
Sep20 190912 500.50 506.75 494.50 503.25 +4.00 821 6,746 +110
Total Volume and Open Interest 80,297 359,627 -4,091
Wheat(KCBT)
Sep19 190912 380.00 380.00 380.00 380.00 +3.25 14 6 -13
Dec19 190912 398.50 404.50 390.00 403.50 +5.00 21,072 190,516 -1,109
Mar20 190912 413.25 418.25 404.50 417.50 +5.00 8,393 59,197 +218
May20 190912 424.00 428.75 415.25 428.00 +5.25 3,427 16,073 -25
Jul20 190912 434.00 438.50 425.50 438.00 +5.25 2,403 18,093 +950
Sep20 190912 445.00 450.50 437.75 450.25 +5.25 283 5,291 +12
Dec20 190912 464.00 468.00 455.00 467.25 +4.50 466 5,792 +301
Total Volume and Open Interest 36,063 295,609 +338
Wheat(MGE)
Sep19 190912 495.25 495.25 491.50 495.25 +10.25 0 1 +0
Dec19 190912 502.00 508.50 499.75 507.25 +5.00 4,611 39,145 -88
Mar20 190912 517.00 523.00 514.75 522.00 +5.00 1,710 16,354 +474
May20 190912 529.25 534.50 527.00 533.50 +5.50 130 4,868 +19
Jul20 190912 539.25 545.00 538.50 544.50 +5.25 57 4,112 +34
Sep20 190912 550.00 555.25 549.00 555.25 +5.50 60 3,097 +4
Total Volume and Open Interest 6,594 69,162 +446
Oats(CBOT)
Sep19 190912 290.25 290.25 290.25 290.25 +3.25      
Dec19 190912 280.50 283.25 280.25 283.00 +3.25 1,087 4,540 +281
Mar20 190912 281.00 283.00 280.75 283.00 +2.25 248 547 +105
May20 190912 281.00 281.00 281.00 281.00 +1.75 58 58 +39
Total Volume and Open Interest 1,401 5,150 +427
Rough Rice(CBOT)
Sep19 190912 11.85 11.94 11.85 11.94 +0.09 1 15 -64
Nov19 190912 12.05 12.20 12.03 12.18 +0.09 654 7,267 +123
Jan20 190912 12.23 12.34 12.23 12.32 +0.08 102 403 +53
Mar20 190912 12.40 12.44 12.38 12.44 +0.08 41 107 +2
Total Volume and Open Interest 798 7,798 +114
Live Cattle(CME)
Oct19 190912 99.035 99.500 97.680 98.730 +0.230 44,904 99,201 -11,595
Dec19 190912 104.230 105.000 103.350 104.950 +1.315 44,585 119,121 +8,710
Feb20 190912 110.600 111.285 109.600 111.200 +1.020 17,924 66,603 +893
Apr20 190912 114.550 115.285 113.550 115.200 +0.970 12,089 45,921 +1,773
Jun20 190912 107.950 108.300 106.650 108.180 +0.530 6,056 19,693 +1,173
Aug20 190912 106.150 106.535 105.035 106.450 +0.470 1,685 5,356 +236
Total Volume and Open Interest 127,369 357,113 +1,192
Feeder Cattle(CME)
Sep19 190912 136.500 137.750 136.000 136.850 +0.775 1,682 2,527 -634
Oct19 190912 134.785 135.000 133.575 134.500 +0.465 10,058 18,999 -627
Nov19 190912 134.185 134.325 132.500 133.900 +0.350 6,344 12,881 +1,004
Jan20 190912 132.000 132.150 130.400 131.935 +0.450 2,664 7,133 -71
Mar20 190912 131.380 131.600 130.000 131.400 +0.500 1,669 4,700 +188
Apr20 190912 132.735 132.950 131.350 132.735 +0.485 536 1,512 +79
May20 190912 132.825 133.300 132.000 133.185 +0.435 158 524 +30
Total Volume and Open Interest 23,117 48,318 -26
Lean Hogs(CME)
Oct19 190912 63.180 63.180 62.200 63.180 +3.000 40,772 62,080 -10,388
Dec19 190912 64.200 64.200 64.200 64.200 +3.000 36,062 90,298 +5,424
Feb20 190912 70.600 70.600 70.600 70.600 +3.000 12,168 51,932 +864
Apr20 190912 76.785 76.850 76.650 76.850 +3.000 5,365 34,667 +587
May20 190912 83.535 83.550 83.535 83.550 +3.000 49 727 -19
Jun20 190912 88.635 88.635 88.180 88.635 +3.000 2,213 17,746 +200
Jul20 190912 88.750 88.800 88.150 88.800 +3.000 511 5,695 +78
Aug20 190912 86.000 87.650 86.000 87.650 +3.000 281 3,067 +8
Total Volume and Open Interest 97,487 270,353 -3,239
Class III Milk(CME)
Sep19 190912 18.24 18.34 18.19 18.30 +0.01 195 3,419 +65
Oct19 190912 18.39 19.16 18.39 19.16 +0.75 771 3,721 +151
Nov19 190912 17.89 18.40 17.89 18.39 +0.50 276 2,724 +30
Dec19 190912 17.28 17.69 17.28 17.65 +0.37 162 2,298 +6
Jan20 190912 16.60 16.95 16.60 16.95 +0.38 209 1,242 +24
Feb20 190912 16.40 16.71 16.40 16.69 +0.34 126 1,170 +27
Mar20 190912 16.43 16.67 16.40 16.61 +0.23 56 1,001 +10
Apr20 190912 16.54 16.75 16.49 16.72 +0.22 33 739 +21
May20 190912 16.64 16.84 16.64 16.80 +0.20 36 732 +20
Jun20 190912 16.74 16.95 16.74 16.91 +0.17 40 777 +25
Jul20 190912 17.00 17.12 17.00 17.01 +0.10 8 386 +5
Aug20 190912 17.15 17.25 17.15 17.18 +0.16 8 316 +5
Sep20 190912 17.17 17.39 17.17 17.39 +0.16 12 306 +10
Total Volume and Open Interest 1,956 19,524 +416
Cocoa(ICE)
Sep19 190912 2244 2244 2244 2244 +9 0 3 +0
Dec19 190912 2308 2326 2294 2319 +15 20,953 106,710 -593
Mar20 190912 2309 2324 2297 2319 +16 14,530 68,904 -251
May20 190912 2305 2320 2295 2316 +16 6,614 40,868 +835
Jul20 190912 2301 2315 2292 2311 +14 2,199 17,295 -206
Sep20 190912 2292 2306 2283 2302 +15 1,310 12,620 +141
Dec20 190912 2261 2273 2258 2269 +11 372 22,706 +167
Total Volume and Open Interest 46,114 280,265 +193
Coffee "C"(ICE)
Sep19 190912 100.35 100.35 100.35 100.35 +0.20 1 1 -2
Dec19 190912 102.80 103.85 101.15 103.60 +0.20 31,397 132,067 -3,282
Mar20 190912 106.05 107.40 104.75 107.15 +0.25 8,585 56,770 -511
May20 190912 109.00 109.75 107.00 109.45 +0.25 4,648 27,858 -910
Jul20 190912 110.70 111.90 109.45 111.65 +0.30 2,659 19,996 +238
Sep20 190912 112.75 113.90 111.95 113.65 +0.30 1,296 10,142 +90
Total Volume and Open Interest 50,850 268,220 -3,697
Orange Juice(ICE)
Nov19 190912 104.05 105.00 102.65 103.00 -2.25 699 13,282 -177
Jan20 190912 106.90 107.30 105.45 105.50 -1.85 81 1,757 +34
Mar20 190912 109.65 110.15 108.05 108.10 -1.90 11 892 +2
May20 190912 112.70 112.70 111.05 111.05 -1.90 7 487 +2
Jul20 190912 115.50 115.50 113.80 113.80 -2.05 4 299 +1
Sep20 190912 116.90 116.90 116.90 116.90 -2.05 4 152 +0
Total Volume and Open Interest 810 17,050 -135
Sugar #11(ICE)
Oct19 190912 10.80 10.83 10.68 10.76 -0.05 133,703 335,193 -34,852
Mar20 190912 11.84 11.89 11.74 11.84 -0.01 117,489 421,112 +28,885
May20 190912 11.98 12.02 11.89 11.96 -0.03 22,070 126,873 +5,140
Jul20 190912 12.21 12.23 12.10 12.14 -0.05 14,462 76,410 +354
Oct20 190912 12.50 12.55 12.40 12.43 -0.07 9,693 63,069 +2,281
Mar21 190912 13.09 13.14 12.99 13.01 -0.08 798 31,757 +286
May21 190912 13.16 13.16 13.07 13.07 -0.09 177 4,983 +31
Jul21 190912 13.19 13.20 13.10 13.10 -0.09 131 4,389 +86
Total Volume and Open Interest 298,684 1,067,282 +2,366
London Cocoa(LCE)
Sep19 190912 1619 1663 1614 1634 +21 5,448 12,184 -5,322
Dec19 190912 1774 1785 1769 1780 +6 31,258 59,625 -19,122
Mar20 190912 1746 1756 1741 1751 +7 8,388 66,679 +1,211
May20 190912 1735 1746 1732 1740 +6 2,196 38,470 +370
Jul20 190912 1733 1740 1729 1736 +4 1,298 29,573 +146
Sep20 190912 1726 1732 1723 1729 +3 1,119 30,892 +378
Dec20 190912 1701 1705 1692 1696 -2 928 25,080 +192
Total Volume and Open Interest 51,234 279,517 -22,049
London Sugar(LCE)
Oct19 190912 308.10 318.00 308.10 317.00 +7.20 12,808 7,149 -7,096
Dec19 190912 308.50 309.20 305.50 308.00 -0.90 19,109 52,566 +4,757
Mar20 190912 315.20 316.00 312.60 314.70 -1.10 5,794 31,081 +1,698
May20 190912 322.40 322.40 319.20 320.50 -2.00 855 9,011 +165
Aug20 190912 330.20 330.20 327.90 328.70 -2.40 426 4,088 +200
Total Volume and Open Interest 39,236 106,607 -217
Cotton(ICE)
Oct19 190912 59.40 62.25 59.40 62.25 +2.88 6 220 -3
Dec19 190912 59.42 62.36 59.42 62.21 +2.84 9,469 142,426 -546
Mar20 190912 60.14 62.71 60.14 62.58 +2.52 3,912 52,501 +458
May20 190912 60.85 63.40 60.85 63.20 +2.43 1,030 9,107 +102
Jul20 190912 61.61 63.84 61.61 63.77 +2.33 472 7,538 +52
Oct20 190912 64.22 64.22 64.22 64.22 +2.33      
Total Volume and Open Interest 15,053 229,430 +120
Lumber(CME)
Sep19 190912 386.6 386.7 373.2 380.0 -10.0 66 61 -44
Nov19 190912 380.3 382.3 373.0 380.5 -0.1 759 1,661 -21
Jan20 190912 384.9 385.1 376.6 382.1 -1.2 109 241 +11
Mar20 190912 386.7 386.7 386.7 386.7 unch 2 7 +1
May20 190912 395.7 395.7 395.7 395.7 unch 0 1 +0
Jul20 190912 394.2 394.2 394.2 394.2 unch      
Sep20 190912 392.7 392.7 392.7 392.7 unch      
Total Volume and Open Interest 936 1,971 -53
Crude Oil(NYM)
Oct19 190912 55.93 56.34 54.00 55.09 -0.66 858,772 227,421 -37,906
Nov19 190912 55.85 56.28 53.93 55.05 -0.62 226,634 287,289 +28,366
Dec19 190912 55.60 56.04 53.72 54.86 -0.58 167,997 276,806 -3,410
Jan20 190912 55.31 55.69 53.45 54.57 -0.55 59,534 145,222 -4,149
Feb20 190912 55.18 55.27 53.18 54.26 -0.52 33,345 84,843 +3,465
Mar20 190912 54.70 54.99 52.90 53.96 -0.49 40,772 117,730 +2,638
Apr20 190912 54.52 54.60 52.62 53.67 -0.45 15,113 53,121 +406
May20 190912 54.31 54.31 52.38 53.39 -0.44 10,193 47,521 -205
Jun20 190912 53.85 54.08 52.09 53.12 -0.42 39,940 171,014 -124
Jul20 190912 53.53 53.53 51.98 52.86 -0.41 3,703 46,125 +93
Aug20 190912 53.31 53.52 51.83 52.62 -0.40 2,530 29,954 -199
Sep20 190912 53.03 53.10 51.50 52.41 -0.39 4,654 55,873 +133
Oct20 190912 52.77 52.77 51.31 52.24 -0.38 2,402 36,832 +895
Nov20 190912 51.89 52.47 51.38 52.09 -0.37 2,591 26,495 +700
Dec20 190912 52.59 52.82 51.09 51.97 -0.37 47,614 180,077 +2,774
Jan21 190912 51.81 51.81 51.51 51.81 -0.37 772 25,611 -54
Total Volume and Open Interest 1,549,130 2,076,864 -4,130
e-miNY Crude Oil(NYM)
Oct19 190912 55.950 56.350 54.000 55.100 -0.650 25,659 2,507 -409
Nov19 190912 55.950 56.275 53.925 55.050 -0.625 1,019 882 -10
Dec19 190912 55.600 56.000 53.750 54.850 -0.600 201 455 +34
Jan20 190912 55.600 55.600 53.750 54.575 -0.550 10 134 +4
Feb20 190912 54.375 55.125 53.475 54.250 -0.525 10 114 -1
Mar20 190912 53.200 54.500 53.200 53.950 -0.500 2 105 +2
Apr20 190912 53.675 54.450 53.000 53.675 -0.450 5 140 -1
May20 190912 54.325 54.325 53.400 53.400 -0.425 4 133 +2
Jun20 190912 52.700 53.875 52.300 53.125 -0.425 4 21 -2
Jul20 190912 52.850 52.850 52.850 52.850 -0.425 0 1 +0
Total Volume and Open Interest 26,914 4,603 -381
NY Harbor ULSD(NYM)
Oct19 190912 190.55 191.68 185.13 188.51 -1.81 70,171 84,627 -5,914
Nov19 190912 190.54 191.64 185.15 188.47 -1.87 48,465 83,559 +4,174
Dec19 190912 190.11 191.48 185.00 188.29 -1.92 26,993 66,930 +2,090
Jan20 190912 191.25 191.25 184.85 187.99 -2.00 12,464 45,395 -841
Feb20 190912 190.37 190.38 184.09 187.09 -2.09 5,695 23,472 -38
Mar20 190912 188.52 189.00 182.87 185.68 -2.13 5,746 33,389 +1,063
Apr20 190912 186.69 186.88 181.45 184.05 -2.13 2,530 12,112 -58
May20 190912 182.35 183.06 180.74 183.05 -2.08 1,474 8,390 +420
Jun20 190912 182.02 185.42 179.68 182.34 -2.04 6,183 24,704 +252
Jul20 190912 184.97 184.97 180.24 182.39 -1.99 1,179 5,178 +609
Aug20 190912 186.62 186.62 180.61 182.56 -1.94 405 2,785 +4
Sep20 190912 180.86 182.78 180.86 182.78 -1.89 799 3,522 +376
Oct20 190912 182.99 182.99 182.99 182.99 -1.82 190 2,616 +24
Nov20 190912 183.21 183.21 183.21 183.21 -1.73 166 1,547 +42
Total Volume and Open Interest 183,343 419,045 +2,104
RBOB Gasoline(NYM)
Oct19 190912 157.77 158.15 151.56 155.30 -1.69 83,345 104,175 -3,380
Nov19 190912 155.95 156.24 149.84 153.50 -1.55 68,374 101,678 +4,563
Dec19 190912 153.87 154.28 148.03 151.52 -1.56 41,809 73,991 +2,457
Jan20 190912 152.31 153.33 147.20 150.59 -1.51 14,977 39,568 +1,249
Feb20 190912 153.00 153.40 147.46 150.75 -1.53 7,065 16,269 +1,218
Mar20 190912 154.42 154.80 149.14 152.05 -1.55 4,313 20,315 +315
Apr20 190912 172.10 172.22 166.93 169.69 -1.65 932 8,088 +147
May20 190912 171.40 173.14 167.67 170.23 -1.67 672 4,246 +101
Jun20 190912 171.55 172.40 166.76 169.48 -1.62 1,516 11,983 +181
Jul20 190912 167.79 170.18 165.52 167.79 -1.59 195 2,166 -4
Total Volume and Open Interest 224,139 394,265 +6,961
e-miNY RBOB Gasoline(NYM)
Oct19 190912 155.30 155.30 155.30 155.30 -1.69 0 1 +0
Nov19 190912 153.50 153.50 153.50 153.50 -1.55      
Dec19 190912 151.52 151.52 151.52 151.52 -1.56      
Jan20 190912 150.59 150.59 150.59 150.59 -1.51      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190912 2.547 2.585 2.512 2.574 +0.022 211,021 268,958 -30,338
Nov19 190912 2.583 2.616 2.551 2.605 +0.016 137,017 238,695 +13,496
Dec19 190912 2.748 2.773 2.716 2.758 +0.007 58,201 138,237 +2,053
Jan20 190912 2.843 2.870 2.817 2.857 +0.006 58,242 123,532 -994
Feb20 190912 2.793 2.822 2.771 2.803 unch 23,301 51,695 -439
Mar20 190912 2.661 2.693 2.642 2.669 -0.004 40,264 89,090 -645
Apr20 190912 2.398 2.418 2.377 2.400 -0.004 25,877 66,663 +1,229
May20 190912 2.373 2.385 2.350 2.374 -0.004 9,829 52,254 +1,786
Jun20 190912 2.403 2.415 2.381 2.404 -0.004 2,096 16,313 +191
Jul20 190912 2.422 2.449 2.417 2.438 -0.004 3,913 22,312 +1,086
Aug20 190912 2.428 2.453 2.422 2.443 -0.003 1,330 21,920 -195
Sep20 190912 2.417 2.437 2.406 2.428 -0.003 2,724 19,661 +173
Oct20 190912 2.441 2.465 2.432 2.456 -0.002 6,316 39,167 +1,001
Nov20 190912 2.493 2.516 2.486 2.509 -0.002 2,705 16,067 +1,295
Dec20 190912 2.658 2.672 2.646 2.665 -0.003 1,289 14,369 -62
Jan21 190912 2.775 2.789 2.765 2.782 -0.004 1,167 11,546 +237
Total Volume and Open Interest 587,291 1,235,927 -9,806
Brent Crude Oil(ICE)
Nov19 190912 61.16 61.39 58.92 60.38 -0.43 315,118 421,218 -20,737
Dec19 190912 60.30 60.53 58.11 59.46 -0.48 254,962 439,228 +22,055
Jan20 190912 59.77 59.97 57.59 58.87 -0.51 92,990 212,487 +7,253
Feb20 190912 59.42 59.58 57.29 58.50 -0.52 48,899 133,324 -811
Mar20 190912 59.15 59.36 57.10 58.24 -0.54 52,630 158,909 +4,166
Apr20 190912 58.96 59.15 56.96 58.07 -0.53 21,359 69,786 +1,120
May20 190912 58.81 58.97 56.86 57.93 -0.51 16,167 66,407 +3,886
Jun20 190912 58.63 58.82 56.72 57.77 -0.50 61,982 184,939 +3,601
Jul20 190912 58.48 58.58 56.62 57.65 -0.48 4,673 74,757 +137
Aug20 190912 57.55 57.55 57.55 57.55 -0.46 3,047 47,854 +2
Sep20 190912 57.17 57.48 56.80 57.45 -0.44 12,035 68,040 +3,682
Oct20 190912 57.66 57.66 57.32 57.32 -0.44 3,646 34,322 +1,764
Nov20 190912 57.21 57.21 57.21 57.21 -0.42 2,192 26,649 +30
Dec20 190912 57.81 58.00 56.18 57.07 -0.42 57,852 189,080 -2,594
Total Volume and Open Interest 977,017 2,469,914 +25,837
Gas Oil(ICE)
Oct19 190912 587.00 587.50 567.50 576.25 -14.50 106,694 206,997 -1,368
Nov19 190912 584.25 585.00 565.00 573.75 -14.75 62,448 188,440 +13,830
Dec19 190912 579.75 580.25 560.75 569.00 -15.25 68,733 173,338 +2,457
Jan20 190912 576.50 577.00 558.00 566.00 -15.25 22,505 92,300 -1,222
Feb20 190912 573.50 574.50 556.00 563.50 -15.50 10,931 50,636 +1,187
Mar20 190912 571.75 571.75 553.25 560.75 -15.50 8,710 47,734 +59
Apr20 190912 568.00 568.00 551.50 558.25 -15.25 5,868 27,220 +305
May20 190912 565.50 565.50 549.50 556.00 -15.25 3,320 27,456 +1
Jun20 190912 564.25 564.25 548.00 553.50 -15.25 10,815 65,385 -407
Jul20 190912 558.25 558.25 550.00 553.50 -15.00 1,021 17,941 -5
Total Volume and Open Interest 345,578 1,056,157 -1,074
Ethanol(CBOT)
Oct19 190912 1.335 1.348 1.317 1.346 +0.013 38 359 -2
Nov19 190912 1.340 1.351 1.320 1.351 +0.013 11 138 +0
Dec19 190912 1.359 1.359 1.359 1.359 +0.013 0 20 +0
Jan20 190912 1.359 1.359 1.359 1.359 +0.013 0 3 +0
Feb20 190912 1.359 1.359 1.359 1.359 +0.013 0 3 +0
Mar20 190912 1.359 1.359 1.359 1.359 +0.013      
Apr20 190912 1.403 1.403 1.403 1.403 +0.013      
May20 190912 1.403 1.403 1.403 1.403 +0.013      
Total Volume and Open Interest 49 523 -2
WTI Crude Oil(ICE)
Oct19 190912 56.24 56.35 54.01 55.09 -0.66 56,958 58,845 -3,031
Nov19 190912 56.16 56.26 53.95 55.05 -0.62 70,103 91,568 +6,732
Dec19 190912 55.92 56.01 53.78 54.86 -0.58 69,680 127,844 +790
Jan20 190912 55.60 55.69 53.57 54.57 -0.55 25,907 49,660 +4,739
Feb20 190912 55.05 55.24 53.26 54.26 -0.52 7,959 18,746 +543
Mar20 190912 54.90 54.92 52.97 53.96 -0.49 6,569 29,427 +465
Apr20 190912 53.77 53.77 52.76 53.67 -0.45 1,310 10,015 +53
May20 190912 54.06 54.06 52.68 53.39 -0.44 807 8,451 -23
Jun20 190912 53.99 54.02 52.25 53.12 -0.42 9,684 63,588 -814
Jul20 190912 52.86 52.86 52.86 52.86 -0.41 378 7,129 -119
Aug20 190912 52.62 52.62 52.62 52.62 -0.40 301 6,962 +30
Sep20 190912 52.41 52.41 52.41 52.41 -0.39 441 11,819 +26
Oct20 190912 52.24 52.24 52.24 52.24 -0.38 52 6,077 -5
Nov20 190912 52.09 52.09 52.09 52.09 -0.37 105 5,189 +11
Dec20 190912 52.76 52.76 51.21 51.97 -0.37 9,648 75,552 +318
Jan21 190912 51.81 51.81 51.81 51.81 -0.37 3 2,968 +3
Total Volume and Open Interest 266,135 669,160 +11,993
US Dollar Index(ICE)
Sep19 190912 98.620 99.105 98.190 98.308 -0.320 28,558 25,881 -8,523
Dec19 190912 98.180 98.670 97.620 97.875 -0.302 19,629 43,344 +13,278
Mar20 190912 97.980 98.080 97.280 97.440 -0.302 7 235 -4
Total Volume and Open Interest 48,201 69,661 +4,753
Australian Dollar(CME)
Sep19 190912 68.64 68.95 68.60 68.67 +0.05 139,164 65,480 -55,843
Dec19 190912 68.76 69.11 68.76 68.83 +0.06 92,429 113,104 +53,030
Mar20 190912 69.00 69.19 68.93 68.96 +0.05 13 337 +2
Total Volume and Open Interest 232,204 179,833 -2,522
British Pound(CME)
Sep19 190912 123.29 123.69 122.84 123.49 +0.21 191,745 117,697 -68,728
Dec19 190912 123.67 124.11 123.27 123.90 +0.19 122,143 180,149 +85,141
Mar20 190912 124.18 124.37 123.79 124.30 +0.18 30 492 +0
Total Volume and Open Interest 314,846 299,923 +16,762
Canadian Dollar(CME)
Sep19 190912 75.81 75.90 75.64 75.70 -0.10 105,179 95,563 -31,395
Dec19 190912 75.87 75.98 75.73 75.79 -0.09 64,707 88,291 +35,645
Mar20 190912 76.00 76.01 75.81 75.83 -0.10 29 1,742 +1
Jun20 190912 75.83 75.83 75.83 75.83 -0.09 2 346 -1
Total Volume and Open Interest 170,065 187,260 +4,202
Japanese Yen(CME)
Sep19 190912 92.76 93.01 92.44 92.47 -0.35 167,572 68,668 -31,782
Dec19 190912 93.34 93.59 93.01 93.04 -0.35 102,642 89,619 +41,919
Mar20 190912 93.79 94.15 93.66 93.66 -0.35 88 291 +42
Total Volume and Open Interest 270,866 161,658 +10,261
Swiss Franc(CME)
Sep19 190912 100.72 101.22 100.55 100.97 +0.21 44,660 33,494 -10,752
Dec19 190912 101.49 102.00 101.34 101.74 +0.19 31,740 36,111 +16,265
Mar20 190912 102.28 102.59 102.28 102.54 +0.15 2 62 +0
Total Volume and Open Interest 76,402 69,678 +5,513
EuroFX(CME)
Sep19 190912 110.11 110.90 109.28 110.76 +0.64 319,817 266,399 -95,772
Dec19 190912 110.84 111.63 110.02 111.49 +0.63 220,509 314,176 +110,553
Mar20 190912 111.59 112.34 110.85 112.25 +0.61 3,348 17,671 +2,995
Total Volume and Open Interest 544,527 603,142 +18,025
Mexican Peso(CME)
Sep19 190912 511.75 515.50 511.50 514.88 +3.63 76,567 66,527 -33,588
Oct19 190912 512.75 513.13 511.25 513.13 +3.88 227 232 +202
Total Volume and Open Interest 130,938 200,062 +3,111
Brazilian Real(CME)
Oct19 190912 245.40 247.90 244.85 246.10 +0.70 3,433 44,804 -633
Nov19 190912 245.60 247.30 244.95 245.65 +0.70 537 719 +395
Dec19 190912 243.60 247.50 243.60 245.20 +0.70 2 3,500 +0
Jan20 190912 244.80 244.80 244.80 244.80 +0.75      
Total Volume and Open Interest 3,972 49,023 -238
30-Year T-Bonds(CBOT)
Sep19 190912 161~150 163~020 160~130 160~190 -1~040 902 8,134 +16
Dec19 190912 160~240 162~090 159~190 159~260 -1~040 344,887 971,142 +3,092
Mar20 190912 158~260 158~260 158~260 158~260 -1~040 0 4 +0
Total Volume and Open Interest 345,789 979,280 +3,108
10-Year T-Notes(CBOT)
Sep19 190912 129~095 129~260 128~275 128~285 -0~145 5,571 31,570 -2,979
Dec19 190912 129~290 130~130 129~120 129~140 -0~150 1,613,505 3,555,815 -14,002
Mar20 190912 129~030 131~000 129~030 129~165 -0~150 0 83 +0
Total Volume and Open Interest 1,619,076 3,587,468 -16,981
5-Year T-Notes(CBOT)
Sep19 190912 118~170 118~256 118~086 118~086 -0~094 5,963 59,585 -1,527
Dec19 190912 118~306 119~070 118~200 118~204 -0~100 883,990 4,107,720 +11,080
Mar20 190912 118~176 118~176 118~176 118~176 -0~100      
Total Volume and Open Interest 889,953 4,167,305 +9,553
2 Year T-Notes(CBOT)
Sep19 190912 107~133 107~167 107~113 107~113 -0~034 8,402 58,449 -5,080
Dec19 190912 107~220 107~245 107~177 107~180 -0~040 414,543 3,427,575 +1,032
Mar20 190912 107~241 107~241 107~241 107~241 -0~040      
Total Volume and Open Interest 422,945 3,486,024 -4,048
Eurodollars(CME)
Sep19 190912 97.880 97.890 97.870 97.872 -0.007 317,816 1,350,329 -17,609
Dec19 190912 98.055 98.085 98.010 98.010 -0.040 396,857 1,919,616 +1,514
Mar20 190912 98.330 98.375 98.275 98.275 -0.055 253,151 1,476,192 +2,529
Jun20 190912 98.450 98.500 98.375 98.375 -0.075 237,064 1,225,287 +8,663
Sep20 190912 98.515 98.575 98.440 98.440 -0.080 218,882 1,127,477 -5
Dec20 190912 98.515 98.575 98.435 98.435 -0.080 229,887 1,161,435 -8,910
Mar21 190912 98.600 98.660 98.520 98.525 -0.075 159,563 764,565 -13,048
Jun21 190912 98.615 98.680 98.540 98.545 -0.075 125,632 796,255 -5,217
Sep21 190912 98.620 98.685 98.545 98.550 -0.075 90,931 560,334 +956
Dec21 190912 98.595 98.655 98.520 98.525 -0.070 85,095 630,045 +6,222
Mar22 190912 98.600 98.665 98.530 98.535 -0.070 73,191 445,471 +4,822
Jun22 190912 98.585 98.650 98.515 98.520 -0.070 66,394 308,250 -4,783
Sep22 190912 98.570 98.635 98.500 98.505 -0.065 41,109 351,634 -3,059
Dec22 190912 98.550 98.615 98.480 98.485 -0.065 35,446 235,103 +3,275
Mar23 190912 98.535 98.605 98.465 98.475 -0.065 23,591 242,987 -632
Jun23 190912 98.520 98.585 98.450 98.460 -0.060 26,203 124,917 +46
Sep23 190912 98.505 98.570 98.430 98.440 -0.060 17,172 105,472 +157
Dec23 190912 98.475 98.545 98.405 98.415 -0.060 16,788 81,676 -1,090
Total Volume and Open Interest 2,535,415 13,468,258 -6,470
Ultra T-Bond(CBOT)
Sep19 190912 188~22 190~21 186~07 186~15 -2~02 2,513 28,287 -538
Dec19 190912 188~28 191~21 186~25 187~08 -2~03 128,594 1,154,964 +9,516
Mar20 190912 187~08 187~08 187~08 187~08 -2~03      
Total Volume and Open Interest 131,107 1,183,251 +8,978
Ultra 10-Yr T-Note(CBOT)
Sep19 190912 141~005 141~300 140~140 140~160 -0~215 2,805 8,954 -2,577
Dec19 190912 141~180 142~140 140~265 140~305 -0~210 272,845 813,479 +5,915
Mar20 190912 140~305 140~305 140~305 140~305 -0~210      
Total Volume and Open Interest 275,650 822,433 +3,338
30 Day Federal Funds(CBOT)
Sep19 190912 97.970 97.970 97.965 97.967 unch 21,370 205,953 -468
Oct19 190912 98.130 98.135 98.115 98.125 unch 66,695 487,443 +1,604
Nov19 190912 98.265 98.270 98.225 98.235 -0.025 55,889 365,302 +11,364
Dec19 190912 98.355 98.365 98.310 98.315 -0.035 34,059 200,526 -373
Jan20 190912 98.425 98.450 98.380 98.385 -0.040 57,157 312,705 +6,792
Feb20 190912 98.520 98.550 98.475 98.475 -0.045 26,383 141,167 -48
Total Volume and Open Interest 344,487 2,037,275 +20,600
Japanese Govt Bonds(SGX)
Dec19 190912 154.55 154.70 154.43 154.64 +0.11 1,364 17,976 -152
Mar20 190912 154.64 154.64 154.64 154.64 +0.11      
Jun20 190912 154.64 154.64 154.64 154.64 +0.11      
Total Volume and Open Interest 1,954 17,976 -2,683
Euro-Buxl(EUREX)
Dec19 190912 213.30 218.74 211.96 214.06 +0.18 58,372 236,148 -582
Mar20 190912 213.10 216.84 212.42 212.42 +0.22 101 101 +101
Jun20 190912 210.76 210.76 210.76 210.76 -1.44      
Total Volume and Open Interest 58,473 236,249 -481
Euro-Bund(EUREX)
Dec19 190912 174.03 175.62 173.23 173.93 -0.31 619,515 1,692,047 -58,493
Mar20 190912 176.13 177.54 175.40 176.04 -0.30 78 739 -65
Jun20 190912 173.05 173.05 173.05 173.05 -1.19      
Total Volume and Open Interest 619,593 1,692,786 -58,558
Euro-Bobl(EUREX)
Dec19 190912 136.01 136.36 135.33 135.58 -0.43 390,655 1,227,347 +1,441
Mar20 190912 136.13 136.13 135.46 135.58 -0.43 0 19 +0
Jun20 190912 135.93 135.93 135.93 135.93 -0.08      
Total Volume and Open Interest 390,655 1,227,366 +1,441
Euro-Schatz(EUREX)
Dec19 190912 112.49 112.52 112.18 112.26 -0.21 379,545 1,713,109 +101,435
Mar20 190912 112.30 112.35 112.24 112.24 -0.14 0 1 +0
Jun20 190912 113.17 113.17 113.17 113.17 +0.79      
Total Volume and Open Interest 379,545 1,713,110 +101,435
3-Mth Euribor(EUREX)
Sep19 190912 100.470 100.470 100.420 100.420 -0.045 0 2,479 +0
Dec19 190912 100.465 100.465 100.465 100.465 -0.075 50 1,826 +0
Mar20 190912 100.500 100.500 100.500 100.500 -0.075 0 709 +0
Total Volume and Open Interest 51 8,240 +0
Long Gilt(LIFFE)
Sep19 190912 133~20 133~21 133~03 133~15 unch 584 33,435 -295
Dec19 190912 132~17 133~09 132~01 132~16 +0~00 207,778 631,644 -10,177
Total Volume and Open Interest 208,362 665,079 -10,472
3-Mth Short Sterling(LIFFE)
Sep19 190912 99.21 99.22 99.21 99.22 +0.01 33,850 574,961 +13
Dec19 190912 99.20 99.21 99.17 99.19 -0.01 88,656 897,892 +10,667
Mar20 190912 99.27 99.29 99.23 99.26 -0.01 69,686 556,307 +1,002
Jun20 190912 99.29 99.32 99.25 99.29 -0.01 71,303 559,778 -4,992
Sep20 190912 99.31 99.34 99.26 99.31 -0.01 60,072 493,253 +5,198
Dec20 190912 99.29 99.32 99.24 99.29 -0.00 77,364 421,876 +227
Total Volume and Open Interest 784,721 4,551,308 +3,786
3-Mth Euribor(LIFFE)
Sep19 190912 100.460 100.465 100.410 100.415 -0.045 111,525 507,983 +22,568
Dec19 190912 100.535 100.545 100.445 100.465 -0.075 98,564 598,026 +12,076
Mar20 190912 100.575 100.585 100.475 100.505 -0.070 66,541 411,597 +2,315
Total Volume and Open Interest 848,534 4,235,116 +56,405
3-Mth Aus T-Bills(SFE)
Sep19 190912 98.97 99.02 98.96 98.98 +0.03 17,385 24,802 -19,630
Dec19 190912 99.00 99.00 98.98 98.99 -0.01 57,522 307,350 -5,747
Mar20 190912 99.10 99.10 99.07 99.10 unch 27,789 254,130 +1,260
Jun20 190912 99.16 99.16 99.13 99.15 -0.01 29,408 258,895 +3,352
Sep20 190912 99.18 99.19 99.16 99.18 -0.01 18,484 194,412 +611
Dec20 190912 99.16 99.16 99.13 99.16 unch 12,060 124,829 +1,093
Mar21 190912 99.15 99.16 99.13 99.16 unch 6,298 75,598 -1,250
Jun21 190912 99.14 99.15 99.12 99.15 unch 5,473 47,868 -897
Sep21 190912 99.12 99.13 99.11 99.13 unch 4,807 9,834 +2,194
Dec21 190912 99.09 99.10 99.09 99.10 unch 218 4,178 +6
Total Volume and Open Interest 179,532 1,303,772 -18,964
10-Year Aus T-Bonds(SFE)
Sep19 190912 98.86 98.87 98.83 98.85 -0.01 900,178 1,288,178 -100,440
Dec19 190912 98.87 98.87 98.83 98.85 -0.02 803,327 760,103 +568,435
Total Volume and Open Interest 1,703,505 2,048,281 +467,995
3-Year Aus T-Bonds(SFE)
Sep19 190912 99.13 99.13 99.09 99.13 unch 913,913 1,344,564 +49,974
Dec19 190912 99.17 99.17 99.12 99.16 -0.00 701,199 642,230 +527,092
Total Volume and Open Interest 1,615,112 1,986,794 +577,066
Gold(CMX)
Oct19 190912 1499.1 1525.4 1490.5 1500.8 +4.2 4,591 39,225 -1,128
Dec19 190912 1504.9 1532.2 1496.8 1507.4 +4.2 308,791 460,210 +5,229
Feb20 190912 1509.7 1537.7 1505.2 1513.8 +4.3 9,793 55,529 +843
Apr20 190912 1512.2 1542.0 1511.1 1519.4 +4.3 2,289 30,381 -108
Jun20 190912 1520.9 1546.5 1514.3 1524.5 +4.5 1,602 24,536 +430
Aug20 190912 1523.9 1544.0 1521.9 1529.3 +4.8 79 3,985 +52
Oct20 190912 1528.0 1533.7 1527.9 1533.7 +5.2 47 519 +45
Dec20 190912 1530.4 1558.6 1530.4 1537.8 +5.4 38 4,171 +1
Feb21 190912 1541.0 1541.0 1541.0 1541.0 +5.4 0 28 +0
Apr21 190912 1544.1 1544.1 1544.1 1544.1 +5.8 0 30 +0
Jun21 190912 1547.4 1547.4 1547.4 1547.4 +6.2 75 896 +75
Total Volume and Open Interest 327,380 620,212 +5,459
Silver(CMX)
Sep19 190912 1807.0 1816.5 1803.0 1804.1 +1.0 320 696 +98
Dec19 190912 1820.0 1855.5 1808.5 1817.7 +0.7 84,659 170,397 -439
Mar20 190912 1831.5 1867.5 1822.5 1831.1 +0.8 2,325 27,129 -158
May20 190912 1842.0 1875.5 1831.5 1839.3 +1.2 1,452 7,077 +270
Jul20 190912 1867.0 1874.5 1842.0 1846.7 +1.8 803 8,268 +451
Sep20 190912 1870.0 1886.0 1849.5 1854.3 +2.3 6 729 +1
Dec20 190912 1855.5 1863.7 1855.5 1863.7 +2.8 5 1,336 +1
Total Volume and Open Interest 90,582 217,690 +257
Platinum(NYMEX)
Oct19 190912 945.3 963.3 944.6 952.6 +12.4 18,205 69,614 -231
Jan20 190912 952.5 969.1 950.9 958.4 +12.4 2,948 25,683 +2,321
Apr20 190912 961.3 971.1 958.7 962.3 +12.4 49 1,212 +24
Jul20 190912 965.2 965.5 965.2 965.2 +14.8 3 82 +0
Total Volume and Open Interest 21,205 96,592 +2,114
Palladium(NYMEX)
Sep19 190912 1604.60 1604.60 1604.60 1604.60 +48.00 9 15 -3
Dec19 190912 1564.30 1616.50 1564.20 1604.80 +48.00 4,755 20,293 +83
Mar20 190912 1573.00 1610.00 1573.00 1600.70 +47.90 30 835 +27
Total Volume and Open Interest 4,794 21,145 +107
Copper(CMX)
Sep19 190912 260.10 265.00 257.80 262.35 +2.60 616 1,291 -187
Dec19 190912 261.80 266.80 259.00 264.05 +2.60 54,047 165,625 -1,957
Mar20 190912 262.90 267.75 260.20 265.10 +2.55 8,357 43,654 +696
May20 190912 264.45 267.80 261.45 265.75 +2.55 3,839 13,406 +248
Jul20 190912 265.50 267.90 262.10 266.45 +2.50 614 4,042 +169
Total Volume and Open Interest 68,531 240,935 -975
E-mini DJIA Index(CBOT)
Sep19 190912 27158 27320 27110 27198 +54 158,602 86,990 +2,536
Dec19 190912 27142 27301 27097 27184 +57 3,446 4,973 +574
Mar20 190912 27130 27260 27100 27172 +73 16 82 +1
Jun20 190912 27063 27063 27063 27063 +52      
Total Volume and Open Interest 162,064 92,045 +3,111
S & P 500(CME)
Sep19 190912 3002.40 3019.30 3002.00 3011.80 +9.80 2,424 37,024 +1,318
Dec19 190912 3010.50 3021.00 3004.00 3013.70 +10.00 94 648 +49
Mar20 190912 3015.60 3015.60 3015.60 3015.60 +10.20      
Jun20 190912 3014.30 3014.30 3014.30 3014.30 +12.00      
Total Volume and Open Interest 2,518 37,672 +1,367
S & P 500 E-Mini(CME)
Sep19 190912 3003.00 3021.75 3001.00 3011.75 +9.75 1,423,833 2,486,973 -26,387
Dec19 190912 3004.25 3023.50 3001.00 3013.75 +10.00 132,485 261,249 +51,796
Mar20 190912 3006.25 3025.00 3005.50 3015.50 +10.00 360 8,664 -60
Jun20 190912 3014.25 3015.25 3014.25 3014.25 +12.00 4 1,911 +0
Total Volume and Open Interest 1,556,682 2,758,803 +25,349
NASDAQ 100 E-Mini(CME)
Sep19 190912 7893.25 7982.75 7886.75 7921.50 +31.75 383,871 196,253 +1,074
Dec19 190912 7913.75 8002.50 7908.50 7942.50 +31.75 17,875 10,718 +1,824
Mar20 190912 7931.25 8015.00 7929.25 7960.00 +30.25 56 143 +16
Total Volume and Open Interest 401,804 207,126 +2,914
S&P Midcap 400(CME) e-Mini
Sep19 190912 1966.80 1977.80 1951.40 1963.10 -1.40 16,240 65,448 -922
Dec19 190912 1968.70 1979.40 1953.70 1964.60 -2.30 785 895 +606
Mar20 190912 1970.20 1970.20 1970.20 1970.20 -1.00      
Total Volume and Open Interest 17,025 66,343 -316
Volatility Index(CBOE)
Sep19 190912 15.84 16.10 14.90 14.98 -0.75 77,796 76,811 -9,170
Oct19 190912 17.35 17.42 16.90 17.02 -0.31 70,180 159,196 +12,017
Nov19 190912 17.85 17.93 17.55 17.63 -0.20 21,064 42,525 +1,616
Dec19 190912 17.75 17.82 17.50 17.58 -0.15 9,063 39,072 +67
Total Volume and Open Interest 188,575 366,104 +5,811
S & P 600(CME)
Sep19 190912 974.20 974.20 974.20 974.20 -0.70 50 1,133 +0
Dec19 190912 974.80 974.80 974.80 974.80 -0.70      
Total Volume and Open Interest 50 1,133 +0
Russell 2000 Mini(CME)
Sep19 190912 1579.50 1586.70 1561.60 1579.20 +2.20 224,324 448,393 -4,662
Dec19 190912 1580.10 1588.50 1563.60 1581.30 +2.30 20,693 23,651 +12,211
Mar20 190912 1582.20 1582.20 1582.20 1582.20 +1.50 1 2 +0
Total Volume and Open Interest 245,019 472,047 +7,550
Nikkei 225(CME)
Sep19 190912 21675 21875 21670 21845 +180 14,283 23,867 -2,732
Dec19 190912 21555 21745 21535 21720 +195 20,336 20,241 +1,845
Total Volume and Open Interest 34,619 44,108 -887
Nikkei 225(SGX)
Dec19 190912 21385 21650 21355 21630 +245 96,208 95,139 +40,910
Mar20 190912 21600 21600 21600 21600 +240 0 401 +0
Jun20 190912 21430 21430 21430 21430 +245 0 2,519 +0
Total Volume and Open Interest 237,854 266,860 +50,875
Nikkei 225 Mini(JPX)
Dec19 190912 21390 21645 21355 21630 +250 217,181 142,887 +41,050
Mar20 190912 21310 21565 21275 21540 +230 1,508 4,077 +220
Jun20 190912 21135 21390 21095 21370 +260 204 872 +11
Total Volume and Open Interest 1,012,025 758,497 +33,737
Nikkei 225(JPX)
Dec19 190912 21390 21650 21350 21630 +250 88,627 226,526 +52,217
Mar20 190912 21310 21560 21300 21540 +230 55 13,645 -255
Jun20 190912 21370 21370 21370 21370 +260 0 12,846 +300
Total Volume and Open Interest 192,288 437,687 -16,046
Nikkei 225(CME) Yen
Dec19 190912 21510 21700 21480 21675 +190 34,412 35,058 +5,030
Mar20 190912 21615 21615 21615 21615 +190      
Jun20 190912 21590 21590 21590 21590 +155      
Total Volume and Open Interest 64,189 76,628 +1,361
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190912 21680 21680 21680 21680 +190      
Mar20 190912 21620 21620 21620 21620 +190      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Sep19 190912 5634.0 5667.5 5590.0 5641.5 +24.5 102,257 320,671 +9,992
Oct19 190912 5622.0 5654.5 5597.0 5632.0 +25.0 32,904 34,058 +32,543
Nov19 190912 5626.5 5626.5 5626.5 5626.5 +24.5      
Dec19 190912 5609.5 5636.5 5586.0 5617.5 +24.5 54 56,360 +33
Mar20 190912 5599.5 5599.5 5599.5 5599.5 +24.5      
Total Volume and Open Interest 135,215 425,597 +42,568
Hang Seng Index(HKFE)
Sep19 190912 27080 27335 26940 27077 -32 213,123 114,170 -172
Oct19 190912 27077 27322 26952 27083 -27 1,085 3,075 +382
Total Volume and Open Interest 215,045 134,043 +416
DAX(EUREX)
Sep19 190912 12431.0 12473.5 12303.5 12415.5 +67.0 94,663 106,290 -2,392
Dec19 190912 12403.5 12450.0 12292.0 12397.5 +69.0 1,039 8,503 +588
Mar20 190912 12368.5 12383.5 12300.0 12383.5 +70.0 62 156 +28
Total Volume and Open Interest 95,764 114,949 -1,776
Mini-DAX(EUREX)
Sep19 190912 12421.0 12476.0 12269.0 12415.5 +67.0 36,082 23,378 +813
Dec19 190912 12400.0 12450.0 12256.0 12397.5 +69.0 169 838 +36
Mar20 190912 12385.0 12415.0 12265.0 12383.5 +70.0 1 21 +1
Total Volume and Open Interest 36,252 24,237 +850
DJ EuroSTOXX 50(EUREX)
Sep19 190912 3530 3556 3504 3541 +28 1,378,931 3,911,007 +55,125
Dec19 190912 3515 3539 3489 3523 +27 379,268 559,731 +145,689
Mar20 190912 3498 3508 3482 3508 +27 20 63,954 -46
Total Volume and Open Interest 1,758,219 4,579,737 +200,768
Swiss Market Index(EUREX)
Sep19 190912 10123 10133 10046 10093 +7 39,372 185,846 -6,708
Dec19 190912 10087 10105 10023 10067 +8 2,851 15,307 +2,694
Mar20 190912 9963 9981 9923 9953 +8 39 120 +4
Total Volume and Open Interest 42,262 201,273 -4,010
FT-SE 100(EURONEXT)
Sep19 190912 7382.50 7385.00 7304.50 7344.00 +4.00 147,923 791,871 -4,801
Dec19 190912 7340.00 7344.50 7269.50 7305.50 +4.00 48,007 36,633 +16,209
Mar20 190912 7237.50 7237.50 7237.50 7237.50 +4.00 0 20 +0
Total Volume and Open Interest 195,930 828,524 +11,408
SPI 200(SFE)
Sep19 190912 6633.0 6689.0 6632.0 6648.0 +11.0 54,172 405,513 +8,403
Dec19 190912 6630.0 6670.0 6622.0 6630.0 +11.0 14,214 34,804 +12,932
Mar20 190912 6555.0 6555.0 6555.0 6555.0 +11.0 0 811 +0
Total Volume and Open Interest 68,386 442,268 +21,335
FTSE MIB(ISE)
Sep19 190912 21965.00 22140.00 21830.00 22111.00 +233.00 20,274 120,553 -4,496
Dec19 190912 21820.00 22000.00 21700.00 21969.00 +233.00 336 1,768 +200
Mar20 190912 21675.00 21857.00 21675.00 21857.00 +233.00 0 31 +0
Total Volume and Open Interest 20,610 122,360 -4,296
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 190912 400.30 405.15 397.75 402.75 -1.60 3,295 5,150 -3,266
Oct19 190912 401.15 405.15 398.00 403.55 -1.10 3,289 8,106 +3,270
Nov19 190912 401.25 403.40 400.00 401.25 -1.10      
Total Volume and Open Interest 6,584 13,256 +4
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!!!