Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 13, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190913 894.50 903.50 893.00 898.75 +3.25 211,717 377,827 +1,963
Jan20 190913 907.75 917.00 906.75 912.25 +3.25 60,076 103,836 -171
Mar20 190913 920.00 928.75 919.00 924.00 +2.75 35,568 92,733 +549
May20 190913 931.00 939.00 930.00 934.75 +2.50 17,281 42,648 +1,649
Jul20 190913 940.00 947.75 938.75 943.00 +1.75 12,482 35,836 +1,629
Aug20 190913 948.25 950.75 942.50 947.00 +1.75 357 2,989 +15
Sep20 190913 945.50 952.00 944.25 947.75 +1.75 594 1,550 -105
Nov20 190913 952.00 958.75 950.25 953.25 unch 6,503 19,810 +1,773
Jan21 190913 963.00 966.25 956.25 961.00 -0.25 65 336 +29
Mar21 190913 965.00 969.25 959.25 964.25 -1.00 102 372 +76
May21 190913 968.00 971.00 963.25 966.50 -1.25 50 138 +21
Jul21 190913 972.00 975.50 972.00 973.75 -1.25 44 85 +17
Aug21 190913 973.25 973.25 973.25 973.25 -0.50 0 24 +0
Sep21 190913 963.25 963.25 963.25 963.25 -0.50 0 22 +0
Total Volume and Open Interest 345,170 678,703 +7,157
Soybean Meal(CBOT)
Oct19 190913 297.60 301.00 297.10 297.90 +0.30 24,780 53,467 -2,856
Dec19 190913 301.30 304.70 300.60 301.50 +0.20 68,303 208,618 +676
Jan20 190913 302.70 306.40 302.60 303.30 +0.20 20,590 51,802 +2,989
Mar20 190913 306.80 309.70 305.80 306.50 +0.20 11,310 59,128 -977
May20 190913 310.00 313.50 310.00 310.60 +0.10 5,056 27,752 +10
Jul20 190913 314.90 317.70 314.40 315.10 +0.20 3,656 22,517 +681
Aug20 190913 316.90 319.60 316.40 317.00 +0.10 462 5,974 +4
Sep20 190913 319.90 321.10 318.00 318.70 +0.30 550 4,519 +24
Oct20 190913 321.00 321.90 318.80 319.60 +0.60 368 3,507 -69
Dec20 190913 321.50 324.30 321.00 322.10 +0.80 797 7,043 -12
Total Volume and Open Interest 136,021 444,629 +404
Soybean Oil(CBOT)
Oct19 190913 28.89 29.36 28.88 29.29 +0.28 29,406 41,556 -531
Dec19 190913 29.06 29.50 29.02 29.43 +0.27 97,378 234,239 -3,661
Jan20 190913 29.32 29.70 29.24 29.64 +0.27 21,212 65,867 +759
Mar20 190913 29.60 29.97 29.53 29.92 +0.26 15,160 90,821 +1,828
May20 190913 29.95 30.28 29.86 30.23 +0.23 4,077 24,521 -748
Jul20 190913 30.22 30.62 30.21 30.56 +0.21 3,572 28,154 +1,068
Aug20 190913 30.58 30.74 30.37 30.69 +0.20 76 3,911 -6
Sep20 190913 30.70 30.83 30.49 30.79 +0.20 87 3,230 +22
Oct20 190913 30.68 30.86 30.55 30.84 +0.19 129 2,228 +34
Dec20 190913 30.69 31.03 30.69 31.00 +0.21 517 7,043 +227
Total Volume and Open Interest 171,675 502,789 -1,057
Canola(WCE)
Nov19 190913 447.1 453.9 446.1 449.8 +2.7 16,519 125,004 +1,109
Jan20 190913 454.6 462.0 454.0 458.0 +2.9 7,064 41,973 +2,693
Mar20 190913 462.1 469.6 461.2 465.8 +3.3 2,320 8,772 +538
May20 190913 468.2 475.3 467.4 471.6 +3.1 693 3,072 -48
Jul20 190913 474.0 480.7 473.3 477.0 +2.9 658 3,472 +272
Total Volume and Open Interest 28,016 185,571 +5,157
Corn(CBOT)
Dec19 190913 367.50 372.25 365.50 368.75 +1.50 293,125 909,862 -12,568
Mar20 190913 379.75 384.50 378.50 381.50 +1.75 100,273 305,913 +1,261
May20 190913 389.00 393.00 387.50 390.50 +1.50 43,247 120,168 +5,597
Jul20 190913 395.75 399.50 394.75 397.00 +1.00 36,263 135,086 +4,540
Sep20 190913 400.00 402.75 399.25 400.75 +0.50 9,814 45,380 +3,832
Dec20 190913 406.25 408.00 405.25 406.75 +0.25 29,786 104,932 +1,504
Mar21 190913 417.50 418.75 416.00 417.25 -0.25 420 4,952 +102
May21 190913 425.00 425.00 423.00 423.75 -0.75 231 930 +39
Jul21 190913 429.25 429.50 426.75 427.50 -1.25 295 2,178 +79
Sep21 190913 414.75 414.75 414.75 414.75 -0.75 19 665 +2
Total Volume and Open Interest 514,295 1,635,822 +4,522
Wheat(CBOT)
Dec19 190913 485.50 491.00 480.50 483.50 -0.25 61,936 210,001 -544
Mar20 190913 490.75 496.75 487.00 489.50 +0.25 20,046 76,642 -1,676
May20 190913 493.50 500.75 491.00 494.00 +0.75 7,161 20,877 +390
Jul20 190913 497.25 503.25 494.00 497.50 +1.25 5,633 33,472 +59
Sep20 190913 504.00 510.50 501.25 504.50 +1.25 1,187 6,778 +32
Dec20 190913 515.75 522.75 513.50 516.75 +0.75 394 8,360 +23
Total Volume and Open Interest 96,397 357,912 -1,715
Wheat(KCBT)
Dec19 190913 404.75 410.00 397.25 399.75 -3.75 30,728 190,010 -506
Mar20 190913 418.50 424.00 411.75 414.00 -3.50 10,412 59,833 +636
May20 190913 429.00 434.25 422.25 424.50 -3.50 4,987 16,359 +286
Jul20 190913 439.00 444.00 432.50 434.75 -3.25 3,914 18,952 +859
Sep20 190913 453.25 456.00 445.00 447.25 -3.00 424 5,373 +82
Dec20 190913 470.75 472.75 462.25 464.50 -2.75 212 5,864 +72
Mar21 190913 485.00 486.75 477.50 479.75 -2.25 6 537 +1
Total Volume and Open Interest 50,690 297,042 +1,433
Wheat(MGE)
Dec19 190913 507.00 510.00 502.25 505.50 -1.75 4,918 38,554 -591
Mar20 190913 521.25 524.25 517.25 520.50 -1.50 1,198 16,486 +132
May20 190913 533.25 536.00 528.75 532.00 -1.50 464 4,975 +107
Jul20 190913 544.50 547.00 541.00 543.00 -1.50 447 3,999 -113
Sep20 190913 556.50 557.50 552.00 554.00 -1.25 397 3,010 -87
Dec20 190913 568.00 570.00 565.00 568.00 -2.00 96 1,581 +28
Total Volume and Open Interest 7,521 68,639 -523
Oats(CBOT)
Dec19 190913 282.25 286.00 277.25 280.50 -2.50 396 4,622 +82
Mar20 190913 281.00 285.00 279.00 280.25 -2.75 102 635 +88
May20 190913 278.25 278.25 278.25 278.25 -2.75 0 58 +0
Jul20 190913 278.00 278.00 278.00 278.00 -2.50 0 3 +0
Total Volume and Open Interest 498 5,320 +170
Rough Rice(CBOT)
Sep19 190913 11.97 11.97 11.97 11.97 +0.03 3 3 -12
Nov19 190913 12.15 12.27 12.13 12.26 +0.07 723 7,402 +135
Jan20 190913 12.32 12.41 12.32 12.41 +0.09 68 449 +46
Mar20 190913 12.45 12.54 12.45 12.54 +0.10 31 129 +22
Total Volume and Open Interest 825 7,989 +191
Live Cattle(CME)
Oct19 190913 98.980 99.550 98.000 98.080 -0.650 45,870 81,934 -17,267
Dec19 190913 105.000 105.700 104.285 104.385 -0.565 45,034 126,093 +6,972
Feb20 190913 111.500 112.035 110.950 111.100 -0.100 17,562 67,013 +410
Apr20 190913 115.480 115.700 114.730 115.050 -0.150 9,560 47,461 +1,540
Jun20 190913 108.330 108.600 107.535 107.950 -0.230 3,856 20,032 +339
Aug20 190913 106.450 106.885 105.950 106.250 -0.200 723 5,326 -30
Total Volume and Open Interest 122,696 349,118 -7,995
Feeder Cattle(CME)
Sep19 190913 136.750 137.235 136.350 136.500 -0.350 921 2,307 -220
Oct19 190913 134.850 135.825 134.250 134.575 +0.075 7,634 18,212 -787
Nov19 190913 134.100 134.900 133.600 134.035 +0.135 5,725 14,064 +1,183
Jan20 190913 131.735 132.575 131.485 131.985 +0.050 1,925 7,109 -24
Mar20 190913 131.100 131.880 130.950 131.400 unch 1,016 4,747 +47
Apr20 190913 132.935 133.100 132.250 132.630 -0.105 337 1,563 +51
May20 190913 133.350 133.575 132.785 132.985 -0.200 157 580 +56
Total Volume and Open Interest 17,725 48,627 +309
Lean Hogs(CME)
Oct19 190913 64.725 66.850 63.880 66.475 +3.295 17,290 58,090 -3,990
Dec19 190913 68.000 68.700 67.800 68.700 +4.500 15,166 91,169 +871
Feb20 190913 74.000 75.100 73.180 75.100 +4.500 5,724 51,565 -367
Apr20 190913 79.700 81.350 78.850 81.180 +4.330 2,620 34,649 -18
May20 190913 85.350 87.250 85.350 86.135 +2.585 22 723 -4
Jun20 190913 89.900 91.830 89.900 91.135 +2.500 2,646 17,797 +51
Jul20 190913 89.680 91.450 89.680 90.500 +1.700 910 5,736 +41
Aug20 190913 88.500 89.930 88.400 88.730 +1.080 619 3,132 +65
Total Volume and Open Interest 45,730 267,435 -2,918
Class III Milk(CME)
Sep19 190913 18.30 18.33 18.27 18.31 +0.01 287 3,433 +14
Oct19 190913 19.20 19.33 19.03 19.20 +0.04 1,489 4,129 +408
Nov19 190913 18.40 18.45 18.23 18.35 -0.04 721 2,933 +209
Dec19 190913 17.71 17.72 17.48 17.60 -0.05 384 2,376 +78
Jan20 190913 16.95 17.00 16.82 16.90 -0.05 243 1,292 +50
Feb20 190913 16.67 16.74 16.59 16.63 -0.06 170 1,173 +3
Mar20 190913 16.68 16.70 16.55 16.56 -0.05 169 991 -10
Apr20 190913 16.72 16.74 16.62 16.67 -0.05 119 762 +23
May20 190913 16.81 16.81 16.71 16.75 -0.05 64 750 +18
Jun20 190913 16.91 16.92 16.81 16.85 -0.06 70 788 +11
Jul20 190913 17.06 17.10 16.99 17.01 unch 53 393 +7
Aug20 190913 17.06 17.15 17.06 17.15 -0.03 35 327 +11
Sep20 190913 17.20 17.33 17.20 17.33 -0.06 57 344 +38
Total Volume and Open Interest 4,004 20,463 +939
Cocoa(ICE)
Sep19 190913 2245 2336 2245 2296 +52 0 3 +0
Dec19 190913 2326 2369 2322 2337 +18 15,573 106,357 -353
Mar20 190913 2322 2363 2321 2339 +20 10,329 68,591 -313
May20 190913 2316 2352 2316 2335 +19 4,915 41,678 +810
Jul20 190913 2316 2345 2312 2331 +20 1,446 17,097 -198
Sep20 190913 2307 2332 2303 2320 +18 1,551 12,962 +342
Dec20 190913 2282 2300 2275 2289 +20 363 22,793 +87
Total Volume and Open Interest 34,405 280,798 +533
Coffee "C"(ICE)
Sep19 190913 99.50 99.50 99.50 99.50 -0.85 0 1 +0
Dec19 190913 103.25 103.60 102.05 102.75 -0.85 27,973 128,904 -3,163
Mar20 190913 107.00 107.15 105.60 106.30 -0.85 10,979 55,471 -1,299
May20 190913 109.30 109.30 107.95 108.60 -0.85 5,784 28,253 +395
Jul20 190913 111.25 111.35 110.05 110.75 -0.90 2,582 20,476 +480
Sep20 190913 113.25 113.35 112.05 112.65 -1.00 914 10,110 -32
Total Volume and Open Interest 48,648 264,764 -3,456
Orange Juice(ICE)
Nov19 190913 103.00 103.05 101.70 101.95 -1.05 454 13,269 -13
Jan20 190913 105.40 105.90 104.85 104.85 -0.65 124 1,768 +11
Mar20 190913 108.00 108.15 107.55 107.55 -0.55 26 896 +4
May20 190913 110.50 110.50 110.50 110.50 -0.55 2 488 +1
Jul20 190913 113.25 113.25 113.25 113.25 -0.55 1 299 +0
Sep20 190913 116.25 116.25 116.25 116.25 -0.65 0 152 +0
Total Volume and Open Interest 607 17,053 +3
Sugar #11(ICE)
Oct19 190913 10.73 10.98 10.72 10.89 +0.13 134,281 274,496 -60,697
Mar20 190913 11.83 12.07 11.82 11.94 +0.10 132,814 453,586 +32,474
May20 190913 11.94 12.17 11.94 12.04 +0.08 25,655 133,124 +6,251
Jul20 190913 12.14 12.33 12.12 12.19 +0.05 12,961 76,520 +110
Oct20 190913 12.40 12.60 12.40 12.47 +0.04 6,176 62,898 -171
Mar21 190913 12.99 13.18 12.97 13.03 +0.02 1,114 31,931 +174
May21 190913 13.04 13.09 13.03 13.09 +0.02 132 5,006 +23
Jul21 190913 13.08 13.12 13.06 13.12 +0.02 72 4,387 -2
Total Volume and Open Interest 313,229 1,045,466 -21,816
London Cocoa(LCE)
Sep19 190913 1623 1700 1623 1697 +63 12,698 675 -11,509
Dec19 190913 1772 1808 1772 1790 +10 25,446 68,768 +9,143
Mar20 190913 1745 1773 1744 1758 +7 12,974 70,060 +3,381
May20 190913 1735 1755 1733 1744 +4 4,024 39,379 +909
Jul20 190913 1733 1745 1729 1736 unch 2,481 30,026 +453
Sep20 190913 1721 1734 1720 1727 -2 1,311 30,867 -25
Dec20 190913 1689 1700 1684 1693 -3 2,026 25,798 +718
Total Volume and Open Interest 61,745 283,090 +3,573
London Sugar(LCE)
Oct19 190913 316.80 329.40 316.70 329.40 +12.40 8,629 4,341 -2,808
Dec19 190913 308.00 319.20 308.00 316.90 +8.90 11,315 54,541 +1,975
Mar20 190913 314.50 322.90 314.50 321.40 +6.70 4,022 31,376 +295
May20 190913 320.80 328.20 320.80 326.20 +5.70 1,218 9,726 +715
Aug20 190913 329.40 335.10 329.40 332.60 +3.90 261 4,144 +56
Total Volume and Open Interest 25,473 106,856 +249
Cotton(ICE)
Oct19 190913 62.27 62.81 61.58 61.63 -0.62 142 222 +2
Dec19 190913 62.37 63.39 62.07 62.28 +0.07 39,871 144,441 +2,015
Mar20 190913 62.58 63.73 62.39 62.78 +0.20 15,639 55,211 +2,710
May20 190913 63.26 64.12 62.98 63.44 +0.24 2,287 8,995 -112
Jul20 190913 63.83 64.90 63.64 64.07 +0.30 1,427 7,574 +36
Oct20 190913 64.57 64.57 64.57 64.57 +0.35      
Total Volume and Open Interest 60,829 234,320 +4,890
Lumber(CME)
Sep19 190913 390.0 390.0 374.0 374.0 -6.0 69 2 -59
Nov19 190913 380.6 384.0 373.6 378.5 -2.0 467 1,660 -1
Jan20 190913 384.4 384.4 378.0 379.2 -2.9 93 231 -10
Mar20 190913 383.8 383.8 383.8 383.8 -2.9 1 7 +0
May20 190913 382.1 382.1 382.1 382.1 -13.6 0 1 +0
Jul20 190913 380.6 380.6 380.6 380.6 -13.6      
Sep20 190913 379.1 379.1 379.1 379.1 -13.6      
Total Volume and Open Interest 630 1,901 -70
Crude Oil(NYM)
Oct19 190913 55.15 55.68 54.44 54.85 -0.24 845,977 191,570 -35,851
Nov19 190913 55.11 55.61 54.38 54.80 -0.25 236,134 325,131 +37,842
Dec19 190913 54.87 55.37 54.18 54.59 -0.27 148,074 276,355 -451
Jan20 190913 54.70 55.00 53.91 54.27 -0.30 52,251 146,137 +915
Feb20 190913 54.37 54.70 53.67 53.94 -0.32 35,600 90,425 +5,582
Mar20 190913 53.97 54.30 53.26 53.61 -0.35 41,097 120,893 +3,163
Apr20 190913 53.44 53.88 53.13 53.29 -0.38 16,035 55,148 +2,027
May20 190913 53.20 53.70 52.90 53.00 -0.39 9,340 48,493 +972
Jun20 190913 53.06 53.44 52.40 52.72 -0.40 35,162 171,060 +46
Jul20 190913 52.57 53.15 52.45 52.45 -0.41 4,708 46,541 +416
Aug20 190913 52.69 52.91 52.21 52.21 -0.41 2,490 30,022 +68
Sep20 190913 52.28 52.51 51.88 51.99 -0.42 4,326 56,057 +184
Oct20 190913 52.60 52.60 51.33 51.80 -0.44 1,112 37,338 +506
Nov20 190913 52.30 52.30 51.65 51.65 -0.44 1,177 26,490 -5
Dec20 190913 51.95 52.22 51.29 51.55 -0.42 40,300 179,335 -742
Jan21 190913 51.39 51.39 51.39 51.39 -0.42 635 25,528 -83
Total Volume and Open Interest 1,492,577 2,092,716 +15,852
e-miNY Crude Oil(NYM)
Oct19 190913 55.100 55.675 54.450 54.850 -0.250 30,234 2,451 -56
Nov19 190913 55.150 55.600 54.400 54.800 -0.250 2,154 829 -53
Dec19 190913 55.000 55.325 54.200 54.600 -0.250 265 536 +81
Jan20 190913 54.625 54.800 54.200 54.275 -0.300 37 108 -26
Feb20 190913 53.950 54.350 53.950 53.950 -0.300 35 111 -3
Mar20 190913 53.500 54.000 53.500 53.600 -0.350 1 106 +1
Apr20 190913 53.300 53.300 53.300 53.300 -0.375 6 138 -2
May20 190913 53.000 53.000 53.000 53.000 -0.400 9 129 -4
Jun20 190913 53.200 53.200 52.725 52.725 -0.400 9 21 +0
Jul20 190913 52.450 52.450 52.450 52.450 -0.400 0 1 +0
Total Volume and Open Interest 32,768 4,543 -60
NY Harbor ULSD(NYM)
Oct19 190913 188.81 189.10 186.14 187.78 -0.73 62,520 78,669 -5,958
Nov19 190913 188.69 188.98 186.13 187.69 -0.78 43,578 88,356 +4,797
Dec19 190913 188.54 188.71 185.97 187.47 -0.82 34,344 66,286 -644
Jan20 190913 187.50 188.28 185.62 187.14 -0.85 16,522 44,665 -730
Feb20 190913 186.70 187.31 184.84 186.22 -0.87 11,017 24,431 +959
Mar20 190913 185.28 185.97 183.37 184.80 -0.88 9,698 34,601 +1,212
Apr20 190913 182.00 184.30 181.73 183.17 -0.88 3,690 12,707 +595
May20 190913 182.81 183.28 182.05 182.14 -0.91 1,918 8,833 +443
Jun20 190913 182.11 182.64 180.11 181.43 -0.91 5,589 25,451 +747
Jul20 190913 181.41 182.08 181.41 181.47 -0.92 481 5,262 +84
Aug20 190913 181.74 181.88 181.61 181.61 -0.95 520 2,886 +101
Sep20 190913 182.16 182.27 181.74 181.79 -0.99 330 3,524 +2
Oct20 190913 181.94 181.94 181.94 181.94 -1.05 399 2,891 +275
Nov20 190913 182.10 182.10 182.10 182.10 -1.11 114 1,558 +11
Total Volume and Open Interest 192,041 420,842 +1,797
RBOB Gasoline(NYM)
Oct19 190913 155.55 156.43 153.58 155.31 +0.01 65,320 94,757 -9,418
Nov19 190913 153.73 154.62 151.74 153.54 +0.04 57,062 101,904 +226
Dec19 190913 151.64 152.43 149.71 151.42 -0.10 40,139 73,296 -695
Jan20 190913 150.07 151.40 148.72 150.46 -0.13 13,777 40,128 +560
Feb20 190913 150.16 151.41 149.36 150.58 -0.17 4,978 16,568 +299
Mar20 190913 151.62 152.62 150.25 151.87 -0.18 3,231 20,357 +42
Apr20 190913 169.50 170.35 168.18 169.59 -0.10 2,211 8,252 +164
May20 190913 169.95 170.69 168.72 170.06 -0.17 1,095 4,265 +19
Jun20 190913 169.01 169.99 167.76 169.27 -0.21 1,814 11,930 -53
Jul20 190913 168.03 168.03 166.54 167.57 -0.22 223 2,234 +68
Total Volume and Open Interest 190,158 385,455 -8,810
e-miNY RBOB Gasoline(NYM)
Oct19 190913 155.31 155.31 155.31 155.31 +0.01 0 1 +0
Nov19 190913 153.54 154.00 153.54 153.54 +0.04      
Dec19 190913 151.42 151.42 151.42 151.42 -0.10      
Jan20 190913 150.46 150.46 150.46 150.46 -0.13      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190913 2.573 2.639 2.553 2.614 +0.040 218,446 234,239 -34,719
Nov19 190913 2.605 2.675 2.586 2.653 +0.048 142,971 257,650 +18,955
Dec19 190913 2.756 2.820 2.736 2.800 +0.042 52,801 140,840 +2,603
Jan20 190913 2.853 2.916 2.834 2.898 +0.041 43,548 122,101 -1,431
Feb20 190913 2.800 2.861 2.781 2.842 +0.039 16,895 52,080 +385
Mar20 190913 2.664 2.711 2.646 2.695 +0.026 31,295 90,615 +1,525
Apr20 190913 2.390 2.402 2.369 2.395 -0.005 26,807 68,666 +2,003
May20 190913 2.365 2.372 2.340 2.365 -0.009 10,537 54,366 +2,112
Jun20 190913 2.396 2.400 2.371 2.394 -0.010 2,190 16,678 +365
Jul20 190913 2.432 2.434 2.406 2.428 -0.010 1,282 22,578 +266
Aug20 190913 2.431 2.437 2.410 2.433 -0.010 2,105 21,077 -843
Sep20 190913 2.419 2.424 2.396 2.419 -0.009 1,789 19,630 -31
Oct20 190913 2.447 2.452 2.424 2.447 -0.009 7,410 40,478 +1,311
Nov20 190913 2.504 2.504 2.477 2.498 -0.011 1,580 16,623 +556
Dec20 190913 2.646 2.657 2.636 2.652 -0.013 1,426 14,105 -264
Jan21 190913 2.770 2.776 2.753 2.766 -0.016 479 11,589 +43
Total Volume and Open Interest 562,375 1,228,873 -7,054
Brent Crude Oil(ICE)
Nov19 190913 60.45 60.81 59.60 60.22 -0.16 358,089 398,311 -22,907
Dec19 190913 59.58 59.84 58.70 59.25 -0.21 306,943 449,907 +10,679
Jan20 190913 58.90 59.20 58.10 58.61 -0.26 115,206 212,535 +48
Feb20 190913 58.53 58.78 57.72 58.18 -0.32 63,813 132,918 -406
Mar20 190913 58.26 58.50 57.44 57.88 -0.36 62,411 161,478 +2,569
Apr20 190913 58.08 58.32 57.28 57.68 -0.39 20,820 71,982 +2,196
May20 190913 57.86 58.13 57.14 57.52 -0.41 18,111 70,650 +4,243
Jun20 190913 57.77 58.03 57.00 57.36 -0.41 75,464 188,814 +3,875
Jul20 190913 57.57 57.77 56.95 57.23 -0.42 9,601 75,594 +837
Aug20 190913 57.12 57.12 57.12 57.12 -0.43 7,514 47,476 -378
Sep20 190913 57.66 57.66 57.01 57.01 -0.44 16,413 72,996 +4,956
Oct20 190913 56.88 56.88 56.88 56.88 -0.44 7,725 39,975 +5,653
Nov20 190913 56.78 56.78 56.78 56.78 -0.43 2,727 27,996 +1,347
Dec20 190913 57.00 57.30 56.41 56.65 -0.42 59,477 190,764 +1,684
Total Volume and Open Interest 1,155,370 2,488,923 +19,009
Gas Oil(ICE)
Oct19 190913 579.50 580.00 570.75 577.00 +0.75 113,577 198,167 -8,830
Nov19 190913 581.00 581.00 567.75 574.00 +0.25 76,480 182,785 -5,655
Dec19 190913 570.75 572.00 563.25 569.25 +0.25 69,648 172,694 -644
Jan20 190913 565.25 568.75 560.00 566.00 unch 27,411 93,919 +1,619
Feb20 190913 564.75 566.00 557.50 563.50 unch 13,371 51,148 +512
Mar20 190913 560.00 563.00 555.00 560.75 unch 10,849 47,943 +209
Apr20 190913 558.00 559.75 552.50 558.25 unch 3,716 26,627 -593
May20 190913 555.75 557.50 550.50 556.00 unch 2,262 27,654 +198
Jun20 190913 552.50 556.00 548.25 553.75 +0.25 14,141 66,429 +1,044
Jul20 190913 555.00 555.00 550.00 553.75 +0.25 1,623 18,066 +125
Total Volume and Open Interest 345,297 1,040,165 -15,992
Ethanol(CBOT)
Oct19 190913 1.349 1.359 1.349 1.356 +0.010 43 355 -4
Nov19 190913 1.353 1.361 1.352 1.361 +0.010 42 149 +11
Dec19 190913 1.369 1.369 1.369 1.369 +0.010 0 20 +0
Jan20 190913 1.369 1.369 1.369 1.369 +0.010 0 3 +0
Feb20 190913 1.369 1.369 1.369 1.369 +0.010 0 3 +0
Mar20 190913 1.369 1.369 1.369 1.369 +0.010      
Apr20 190913 1.413 1.413 1.413 1.413 +0.010      
May20 190913 1.413 1.413 1.413 1.413 +0.010      
Total Volume and Open Interest 85 530 +7
WTI Crude Oil(ICE)
Oct19 190913 55.10 55.68 54.45 54.85 -0.24 53,458 49,753 -9,092
Nov19 190913 55.06 55.60 54.42 54.80 -0.25 62,136 91,838 +270
Dec19 190913 54.85 55.37 54.23 54.59 -0.27 68,445 126,709 -1,135
Jan20 190913 54.46 54.98 53.93 54.27 -0.30 26,863 52,462 +2,802
Feb20 190913 54.05 54.62 53.77 53.94 -0.32 11,786 19,399 +653
Mar20 190913 53.78 54.28 53.48 53.61 -0.35 8,779 29,691 +264
Apr20 190913 53.70 53.70 53.29 53.29 -0.38 1,493 10,112 +97
May20 190913 53.19 53.19 53.00 53.00 -0.39 1,057 8,525 +74
Jun20 190913 52.81 53.23 52.66 52.72 -0.40 14,745 65,472 +1,884
Jul20 190913 52.45 52.45 52.45 52.45 -0.41 272 7,206 +77
Aug20 190913 52.21 52.21 52.21 52.21 -0.41 209 6,932 -30
Sep20 190913 51.99 51.99 51.99 51.99 -0.42 342 11,969 +150
Oct20 190913 51.80 51.80 51.80 51.80 -0.44 31 6,081 +4
Nov20 190913 51.65 51.65 51.65 51.65 -0.44 20 5,175 -14
Dec20 190913 51.88 52.17 51.39 51.55 -0.42 8,777 76,158 +606
Jan21 190913 51.39 51.39 51.39 51.39 -0.42 112 3,059 +91
Total Volume and Open Interest 262,327 666,966 -2,194
US Dollar Index(ICE)
Sep19 190913 98.420 98.435 98.000 98.255 -0.053 26,088 16,474 -9,407
Dec19 190913 97.990 97.995 97.560 97.830 -0.045 38,397 51,960 +8,616
Mar20 190913 97.395 97.395 97.395 97.395 -0.045 256 485 +250
Total Volume and Open Interest 64,742 69,119 -542
Australian Dollar(CME)
Sep19 190913 68.67 68.91 68.59 68.81 +0.14 116,376 34,522 -30,958
Dec19 190913 68.82 69.07 68.75 68.97 +0.14 65,481 130,444 +17,340
Mar20 190913 69.11 69.17 68.91 69.11 +0.15 10 344 +7
Total Volume and Open Interest 182,230 166,401 -13,432
British Pound(CME)
Sep19 190913 123.39 125.04 123.27 124.79 +1.30 188,081 77,891 -39,806
Dec19 190913 123.82 125.49 123.70 125.20 +1.30 118,822 220,809 +40,660
Mar20 190913 125.50 125.79 124.15 125.59 +1.29 57 519 +27
Total Volume and Open Interest 308,379 301,639 +1,716
Canadian Dollar(CME)
Sep19 190913 75.73 75.73 75.23 75.29 -0.41 105,410 73,361 -22,202
Dec19 190913 75.81 75.82 75.34 75.38 -0.41 73,247 121,421 +33,130
Mar20 190913 75.75 75.75 75.44 75.44 -0.39 129 1,780 +38
Jun20 190913 75.65 75.65 75.44 75.44 -0.39 14 332 -14
Total Volume and Open Interest 178,901 198,218 +10,958
Japanese Yen(CME)
Sep19 190913 92.52 92.68 92.37 92.47 unch 188,289 49,121 -19,547
Dec19 190913 93.07 93.24 92.94 93.03 -0.01 89,624 112,470 +22,851
Mar20 190913 93.66 93.83 93.61 93.66 unch 94 275 -16
Total Volume and Open Interest 278,802 165,094 +3,436
Swiss Franc(CME)
Sep19 190913 101.00 101.49 100.91 100.93 -0.04 45,230 25,203 -8,291
Dec19 190913 101.76 102.25 101.66 101.68 -0.06 30,522 48,529 +12,418
Mar20 190913 102.86 103.03 102.51 102.51 -0.03 1 63 +1
Total Volume and Open Interest 75,754 73,806 +4,128
EuroFX(CME)
Sep19 190913 110.66 111.11 110.57 110.69 -0.07 586,075 137,915 -128,484
Dec19 190913 111.40 111.84 111.30 111.42 -0.07 406,694 426,267 +112,091
Mar20 190913 112.10 112.58 112.10 112.18 -0.07 3,291 20,442 +2,771
Total Volume and Open Interest 998,429 589,494 -13,648
Mexican Peso(CME)
Sep19 190913 514.50 517.00 514.00 515.00 +0.13 75,999 55,587 -10,940
Oct19 190913 513.00 514.25 512.25 513.00 -0.13 234 46 -186
Total Volume and Open Interest 137,445 224,665 +24,603
Brazilian Real(CME)
Oct19 190913 244.85 247.40 244.00 244.65 -1.45 5,932 44,452 -352
Nov19 190913 245.15 246.50 243.95 244.15 -1.50 41 750 +31
Dec19 190913 243.75 243.75 243.75 243.75 -1.45 31 3,508 +8
Jan20 190913 243.20 243.20 243.20 243.20 -1.60      
Total Volume and Open Interest 6,004 48,710 -313
30-Year T-Bonds(CBOT)
Sep19 190913 160~250 160~310 158~100 158~120 -2~070 1,512 7,623 -511
Dec19 190913 160~030 160~070 157~170 157~200 -2~060 552,435 979,606 +8,464
Mar20 190913 158~240 158~240 156~200 156~200 -2~060 0 4 +0
Total Volume and Open Interest 553,947 987,233 +7,953
10-Year T-Notes(CBOT)
Sep19 190913 128~305 129~035 128~005 128~025 -0~260 8,368 28,791 -2,779
Dec19 190913 129~195 129~215 128~160 128~185 -0~275 2,603,316 3,591,182 +35,367
Mar20 190913 129~290 131~000 128~210 128~210 -0~275 17 81 -2
Total Volume and Open Interest 2,611,701 3,620,054 +32,586
5-Year T-Notes(CBOT)
Sep19 190913 118~094 118~120 117~250 117~264 -0~142 8,918 56,688 -2,897
Dec19 190913 118~230 118~240 118~030 118~044 -0~160 1,242,464 4,090,449 -17,271
Mar20 190913 118~016 118~016 118~016 118~016 -0~160      
Total Volume and Open Interest 1,251,382 4,147,137 -20,168
2 Year T-Notes(CBOT)
Sep19 190913 107~114 107~117 107~064 107~066 -0~045 7,206 53,973 -4,476
Dec19 190913 107~184 107~190 107~123 107~126 -0~052 640,411 3,447,013 +19,438
Mar20 190913 107~187 107~187 107~187 107~187 -0~052      
Total Volume and Open Interest 647,617 3,500,986 +14,962
Eurodollars(CME)
Sep19 190913 97.872 97.875 97.848 97.853 -0.020 376,482 1,325,034 -25,295
Dec19 190913 98.010 98.015 97.935 97.945 -0.065 513,191 1,915,363 -4,253
Mar20 190913 98.275 98.285 98.200 98.205 -0.070 445,626 1,494,404 +18,212
Jun20 190913 98.385 98.395 98.300 98.305 -0.070 373,421 1,231,792 +6,505
Sep20 190913 98.455 98.465 98.355 98.365 -0.075 425,227 1,127,981 +504
Dec20 190913 98.435 98.460 98.340 98.350 -0.085 402,043 1,159,917 -1,518
Mar21 190913 98.540 98.550 98.420 98.430 -0.095 244,776 758,214 -6,351
Jun21 190913 98.565 98.570 98.435 98.440 -0.105 195,847 800,408 +4,153
Sep21 190913 98.565 98.575 98.435 98.445 -0.105 140,375 561,789 +1,455
Dec21 190913 98.545 98.550 98.405 98.415 -0.110 133,696 628,883 -1,162
Mar22 190913 98.555 98.560 98.420 98.425 -0.110 113,576 451,560 +6,089
Jun22 190913 98.540 98.545 98.400 98.410 -0.110 103,010 308,139 -111
Sep22 190913 98.525 98.530 98.385 98.395 -0.110 73,081 351,960 +326
Dec22 190913 98.495 98.510 98.360 98.370 -0.115 81,635 240,480 +5,377
Mar23 190913 98.490 98.500 98.350 98.360 -0.115 61,464 243,258 +271
Jun23 190913 98.470 98.485 98.335 98.345 -0.115 44,493 124,178 -739
Sep23 190913 98.455 98.465 98.315 98.325 -0.115 32,210 104,473 -999
Dec23 190913 98.430 98.440 98.290 98.300 -0.115 28,294 82,447 +771
Total Volume and Open Interest 3,935,262 13,500,912 +32,654
Ultra T-Bond(CBOT)
Sep19 190913 186~11 187~02 182~20 182~24 -3~23 3,256 27,214 -1,073
Dec19 190913 187~18 187~27 183~10 183~15 -3~25 211,538 1,161,681 +6,717
Mar20 190913 183~15 183~15 183~15 183~15 -3~25      
Total Volume and Open Interest 214,794 1,188,895 +5,644
Ultra 10-Yr T-Note(CBOT)
Sep19 190913 140~160 140~255 139~055 139~065 -1~095 3,868 5,913 -3,041
Dec19 190913 141~060 141~090 139~170 139~200 -1~105 317,058 811,192 -2,287
Mar20 190913 139~200 139~200 139~200 139~200 -1~105      
Total Volume and Open Interest 320,926 817,105 -5,328
30 Day Federal Funds(CBOT)
Sep19 190913 97.970 97.970 97.957 97.957 -0.010 16,674 200,045 -5,908
Oct19 190913 98.125 98.125 98.105 98.105 -0.020 149,932 485,417 -2,026
Nov19 190913 98.235 98.240 98.205 98.205 -0.030 143,633 382,519 +17,217
Dec19 190913 98.310 98.320 98.270 98.270 -0.045 30,433 198,695 -1,831
Jan20 190913 98.385 98.395 98.325 98.330 -0.055 101,005 321,825 +9,120
Feb20 190913 98.465 98.480 98.405 98.410 -0.065 40,283 140,441 -726
Total Volume and Open Interest 602,773 2,063,694 +26,419
Japanese Govt Bonds(SGX)
Dec19 190913 154.63 154.77 153.90 154.05 -0.59 1,193 17,819 -157
Mar20 190913 154.05 154.05 154.05 154.05 -0.59      
Jun20 190913 154.05 154.05 154.05 154.05 -0.59      
Total Volume and Open Interest 1,193 17,819 -157
Euro-Buxl(EUREX)
Dec19 190913 212.94 213.10 208.18 208.82 -5.24 97,887 242,330 +6,182
Mar20 190913 207.18 207.18 207.18 207.18 -5.24 252 353 +252
Jun20 190913 205.52 205.52 205.52 205.52 -5.24      
Total Volume and Open Interest 98,139 242,683 +6,434
Euro-Bund(EUREX)
Dec19 190913 173.52 173.63 172.18 172.44 -1.49 1,235,881 1,901,436 +209,389
Mar20 190913 175.32 175.32 174.21 174.42 -1.62 380 908 +169
Jun20 190913 171.56 171.56 171.56 171.56 -1.49      
Total Volume and Open Interest 1,236,261 1,902,344 +209,558
Euro-Bobl(EUREX)
Dec19 190913 135.40 135.41 135.08 135.16 -0.42 778,154 1,324,595 +97,248
Mar20 190913 135.06 135.16 135.06 135.16 -0.42 24 33 +14
Jun20 190913 135.51 135.51 135.51 135.51 -0.42      
Total Volume and Open Interest 778,178 1,324,628 +97,262
Euro-Schatz(EUREX)
Dec19 190913 112.21 112.25 112.17 112.21 -0.06 833,664 1,910,801 +197,692
Mar20 190913 112.25 112.25 112.25 112.25 +0.02 36 28 +27
Jun20 190913 113.11 113.11 113.11 113.11 -0.06      
Total Volume and Open Interest 833,700 1,910,829 +197,719
3-Mth Euribor(EUREX)
Sep19 190913 100.405 100.405 100.395 100.400 -0.020 495 2,479 +0
Dec19 190913 100.440 100.440 100.440 100.440 -0.025 1 1,826 +0
Mar20 190913 100.480 100.480 100.480 100.480 -0.020 0 709 +0
Total Volume and Open Interest 524 8,221 -19
Long Gilt(LIFFE)
Sep19 190913 132~31 132~31 132~04 132~04 -1~11 144 33,443 +8
Dec19 190913 132~01 132~01 131~02 131~05 -1~11 223,865 627,156 -4,488
Total Volume and Open Interest 224,009 660,599 -4,480
3-Mth Short Sterling(LIFFE)
Sep19 190913 99.21 99.21 99.20 99.20 -0.02 36,649 564,867 -10,094
Dec19 190913 99.18 99.19 99.16 99.17 -0.03 112,191 885,036 -12,856
Mar20 190913 99.23 99.24 99.21 99.21 -0.05 96,528 546,820 -9,487
Jun20 190913 99.25 99.25 99.21 99.22 -0.07 87,624 560,130 +352
Sep20 190913 99.26 99.26 99.21 99.24 -0.07 70,202 496,506 +3,253
Dec20 190913 99.24 99.25 99.19 99.21 -0.08 86,730 419,995 -1,881
Total Volume and Open Interest 911,222 4,513,689 -37,619
3-Mth Euribor(LIFFE)
Sep19 190913 100.410 100.415 100.390 100.395 -0.020 216,598 492,519 -15,464
Dec19 190913 100.445 100.455 100.390 100.435 -0.030 302,228 607,909 +9,883
Mar20 190913 100.485 100.500 100.430 100.485 -0.020 170,922 407,088 -4,509
Total Volume and Open Interest 2,211,508 4,307,280 +72,164
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 190913 98.99 99.01 98.97 98.97 -0.02 30,356 301,479 -5,871
Mar20 190913 99.10 99.11 99.07 99.08 -0.02 19,672 253,634 -496
Jun20 190913 99.15 99.17 99.12 99.13 -0.02 14,312 258,878 -17
Sep20 190913 99.19 99.20 99.14 99.16 -0.02 13,104 197,946 +3,534
Dec20 190913 99.16 99.17 99.11 99.13 -0.03 6,510 122,810 -2,019
Mar21 190913 99.16 99.17 99.12 99.13 -0.03 3,596 75,432 -166
Jun21 190913 99.15 99.16 99.11 99.12 -0.03 7,226 48,311 +443
Sep21 190913 99.12 99.13 99.09 99.11 -0.02 1,034 10,336 +502
Dec21 190913 99.08 99.10 99.07 99.08 -0.02 12 4,178 +0
Total Volume and Open Interest 100,581 1,274,900 -28,872
10-Year Aus T-Bonds(SFE)
Sep19 190913 98.85 98.92 98.81 98.84 -0.01 675,327 651,497 -636,681
Dec19 190913 98.86 98.92 98.82 98.85 unch 616,062 1,141,846 +381,743
Total Volume and Open Interest 1,291,389 1,793,343 -254,938
3-Year Aus T-Bonds(SFE)
Sep19 190913 99.13 99.15 99.08 99.11 -0.01 795,325 840,122 -504,442
Dec19 190913 99.16 99.18 99.11 99.14 -0.02 607,186 1,004,736 +362,506
Total Volume and Open Interest 1,402,511 1,844,858 -141,936
Gold(CMX)
Oct19 190913 1499.8 1509.8 1486.7 1492.9 -7.9 6,908 39,286 +61
Dec19 190913 1506.5 1516.6 1493.1 1499.5 -7.9 491,465 462,757 +2,547
Feb20 190913 1510.7 1523.0 1499.6 1505.9 -7.9 2,568 56,044 +515
Apr20 190913 1516.4 1528.4 1507.2 1511.7 -7.7 1,285 30,260 -121
Jun20 190913 1521.0 1532.5 1513.4 1517.0 -7.5 1,437 25,069 +533
Aug20 190913 1534.8 1535.8 1520.3 1521.8 -7.5 66 3,984 -1
Oct20 190913 1536.7 1536.7 1526.4 1526.4 -7.3 77 520 +1
Dec20 190913 1543.4 1543.4 1525.6 1530.7 -7.1 413 4,006 -165
Feb21 190913 1544.6 1544.6 1533.9 1533.9 -7.1 0 28 +0
Apr21 190913 1537.3 1537.3 1537.3 1537.3 -6.8 0 30 +0
Jun21 190913 1540.9 1540.9 1540.9 1540.9 -6.5 0 896 +0
Total Volume and Open Interest 504,551 623,637 +3,425
Silver(CMX)
Sep19 190913 1800.5 1800.5 1740.5 1743.6 -60.5 135 525 -171
Dec19 190913 1815.5 1826.5 1747.0 1756.9 -60.8 99,696 170,099 -298
Mar20 190913 1823.5 1839.5 1761.0 1770.3 -60.8 3,037 27,120 -9
May20 190913 1847.0 1847.0 1771.0 1779.2 -60.1 1,543 7,795 +718
Jul20 190913 1843.0 1853.0 1778.5 1786.9 -59.8 782 8,520 +252
Sep20 190913 1845.0 1859.0 1784.0 1794.5 -59.8 50 739 +10
Dec20 190913 1837.5 1837.5 1797.5 1804.7 -59.0 61 1,332 -4
Total Volume and Open Interest 107,159 218,184 +494
Platinum(NYMEX)
Oct19 190913 952.6 966.8 948.3 952.2 -0.4 27,382 67,756 -1,858
Jan20 190913 958.3 972.4 954.5 958.2 -0.2 4,446 28,050 +2,367
Apr20 190913 964.4 976.0 960.5 962.0 -0.3 114 1,231 +19
Jul20 190913 963.0 965.2 963.0 965.2 unch 2 84 +2
Total Volume and Open Interest 31,944 97,121 +529
Palladium(NYMEX)
Sep19 190913 1600.50 1600.50 1600.50 1600.50 -4.10 0 15 +0
Dec19 190913 1613.50 1615.00 1588.00 1600.90 -3.90 5,786 20,820 +527
Mar20 190913 1601.90 1607.00 1587.40 1595.90 -4.80 107 918 +83
Total Volume and Open Interest 5,893 21,755 +610
Copper(CMX)
Sep19 190913 262.65 268.35 262.65 268.10 +5.75 912 1,210 -81
Dec19 190913 264.25 270.45 264.05 269.95 +5.90 95,181 161,592 -4,033
Mar20 190913 265.60 271.50 265.30 271.05 +5.95 9,769 44,301 +647
May20 190913 265.85 272.00 265.85 271.65 +5.90 2,464 13,770 +364
Jul20 190913 270.10 272.45 270.10 272.30 +5.85 706 3,886 -156
Total Volume and Open Interest 110,649 237,575 -3,360
E-mini DJIA Index(CBOT)
Sep19 190913 27194 27326 27193 27218 +20 204,364 81,755 -5,235
Dec19 190913 27188 27312 27180 27214 +30 22,440 13,951 +8,978
Mar20 190913 27269 27276 27187 27189 +17 29 93 +11
Jun20 190913 27086 27086 27086 27086 +23      
Total Volume and Open Interest 226,833 95,799 +3,754
S & P 500(CME)
Sep19 190913 3015.50 3017.50 3005.50 3006.40 -5.40 3,204 37,667 +643
Dec19 190913 3019.70 3025.30 3006.50 3008.60 -5.10 1,674 1,488 +840
Mar20 190913 3010.90 3010.90 3010.90 3010.90 -4.70      
Jun20 190913 3010.90 3010.90 3010.90 3010.90 -3.40      
Total Volume and Open Interest 4,878 39,155 +1,483
S & P 500 E-Mini(CME)
Sep19 190913 3010.00 3023.75 3003.50 3006.50 -5.25 1,745,651 2,341,503 -145,470
Dec19 190913 3012.00 3025.75 3005.75 3008.50 -5.25 514,866 463,048 +201,799
Mar20 190913 3016.00 3027.00 3008.25 3011.00 -4.50 748 8,681 +17
Jun20 190913 3017.50 3018.25 3011.00 3011.00 -3.25 0 1,911 +0
Total Volume and Open Interest 2,261,265 2,815,149 +56,346
NASDAQ 100 E-Mini(CME)
Sep19 190913 7916.25 7958.50 7881.75 7886.00 -35.50 448,979 191,205 -5,048
Dec19 190913 7938.00 7978.50 7904.00 7908.25 -34.25 51,999 26,416 +15,698
Mar20 190913 7972.00 7989.00 7925.25 7925.25 -34.75 126 201 +58
Total Volume and Open Interest 501,104 217,834 +10,708
S&P Midcap 400(CME) e-Mini
Sep19 190913 1965.60 1978.10 1962.60 1964.20 +1.10 19,468 62,574 -2,874
Dec19 190913 1967.90 1979.40 1964.10 1965.90 +1.30 5,870 4,242 +3,347
Mar20 190913 1971.20 1971.20 1971.20 1971.20 +1.00      
Total Volume and Open Interest 25,338 66,816 +473
Volatility Index(CBOE)
Sep19 190913 15.05 15.05 14.35 14.48 -0.50 94,571 71,975 -4,836
Oct19 190913 17.05 17.06 16.70 16.88 -0.14 86,213 178,188 +18,992
Nov19 190913 17.65 17.72 17.40 17.58 -0.05 25,667 42,696 +171
Dec19 190913 17.55 17.65 17.36 17.63 +0.05 13,016 40,339 +1,267
Total Volume and Open Interest 231,670 383,563 +17,459
S & P 600(CME)
Sep19 190913 976.10 976.10 976.10 976.10 +1.90 0 1,122 -11
Dec19 190913 976.70 976.70 976.70 976.70 +1.90      
Total Volume and Open Interest 0 1,122 -11
Russell 2000 Mini(CME)
Sep19 190913 1578.10 1595.20 1577.30 1580.80 +1.60 264,272 416,322 -32,071
Dec19 190913 1578.30 1597.40 1578.30 1582.90 +1.60 72,896 67,800 +44,149
Mar20 190913 1582.20 1584.60 1582.20 1584.60 +2.40 0 2 +0
Total Volume and Open Interest 337,168 484,125 +12,078
Nikkei 225(CME)
Dec19 190913 21700 21955 21695 21915 +195 18,466 19,116 -1,125
Mar20 190913 21810 21905 21725 21905 +145      
Total Volume and Open Interest 18,466 19,116 -24,992
Nikkei 225(SGX)
Dec19 190913 21615 21840 21520 21820 +190 89,180 99,638 +4,499
Mar20 190913 21775 21775 21775 21775 +175 0 401 +0
Jun20 190913 21600 21600 21600 21600 +170 0 2,519 +0
Total Volume and Open Interest 141,843 226,786 -40,074
Nikkei 225 Mini(JPX)
Dec19 190913 21605 21840 21515 21800 +170 474,545 180,020 +37,133
Mar20 190913 21540 21760 21435 21730 +190 2,906 4,364 +287
Jun20 190913 21350 21700 21270 21530 +160 333 944 +72
Total Volume and Open Interest 893,835 726,635 -31,862
Nikkei 225(JPX)
Dec19 190913 21600 21840 21510 21800 +170 88,953 240,981 +14,455
Mar20 190913 21530 21750 21450 21730 +190 71 13,472 -173
Jun20 190913 21350 21570 21290 21530 +160 0 12,846 +0
Total Volume and Open Interest 148,432 441,048 +3,361
Nikkei 225(CME) Yen
Dec19 190913 21650 21915 21650 21870 +195 54,474 40,401 +5,343
Mar20 190913 21780 21795 21600 21795 +180      
Jun20 190913 21785 21785 21785 21785 +195      
Total Volume and Open Interest 54,477 40,402 -36,226
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190913 21870 21900 21870 21870 +190      
Mar20 190913 21800 21800 21800 21800 +180      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep19 190913 5647.5 5671.5 5637.0 5654.5 +13.0 139,792 332,797 +12,126
Oct19 190913 5645.0 5661.0 5628.5 5644.5 +12.5 14,873 33,892 -166
Nov19 190913 5639.5 5639.5 5639.5 5639.5 +13.0      
Dec19 190913 5624.0 5646.5 5624.0 5631.0 +13.5 5,607 60,536 +4,176
Mar20 190913 5615.5 5615.5 5615.5 5615.5 +16.0      
Total Volume and Open Interest 160,272 441,733 +16,136
Hang Seng Index(HKFE)
Sep19 190913 27074 27387 26980 27309 +232 165,628 117,161 +2,991
Oct19 190913 27057 27388 26994 27315 +232 642 3,015 -60
Total Volume and Open Interest 169,262 139,421 +5,378
DAX(EUREX)
Sep19 190913 12424.0 12496.0 12403.0 12485.0 +69.5 136,346 114,109 +7,819
Dec19 190913 12390.0 12479.0 12389.0 12467.0 +69.5 7,044 11,552 +3,049
Mar20 190913 12400.0 12461.0 12385.5 12455.5 +72.0 203 290 +134
Total Volume and Open Interest 143,593 125,951 +11,002
Mini-DAX(EUREX)
Sep19 190913 12405.0 12496.0 12404.0 12485.0 +69.5 55,675 23,353 -25
Dec19 190913 12402.0 12474.0 12390.0 12467.0 +69.5 934 1,508 +670
Mar20 190913 12390.0 12455.5 12390.0 12455.5 +72.0 247 264 +243
Total Volume and Open Interest 56,856 25,125 +888
DJ EuroSTOXX 50(EUREX)
Sep19 190913 3541 3556 3534 3554 +13 1,993,431 3,936,651 +25,644
Dec19 190913 3520 3540 3518 3538 +15 443,108 763,304 +203,573
Mar20 190913 3509 3522 3509 3522 +14 15,623 76,542 +12,588
Total Volume and Open Interest 2,463,256 4,832,135 +252,398
Swiss Market Index(EUREX)
Sep19 190913 10123 10131 10021 10055 -38 58,021 186,657 +811
Dec19 190913 10100 10104 9998 10030 -37 7,934 20,207 +4,900
Mar20 190913 9946 9946 9892 9917 -36 32 127 +7
Total Volume and Open Interest 65,987 206,991 +5,718
FT-SE 100(EURONEXT)
Sep19 190913 7370.50 7382.50 7318.00 7375.50 +31.50 139,891 769,459 -22,412
Dec19 190913 7326.50 7344.00 7281.00 7338.00 +32.50 27,393 44,272 +7,639
Mar20 190913 7238.50 7270.00 7229.50 7270.00 +32.50 0 20 +0
Total Volume and Open Interest 167,284 813,751 -14,773
SPI 200(SFE)
Sep19 190913 6650.0 6680.0 6634.0 6674.0 +26.0 43,827 396,836 -8,677
Dec19 190913 6631.0 6661.0 6618.0 6656.0 +26.0 6,577 37,483 +2,679
Mar20 190913 6583.0 6583.0 6583.0 6583.0 +28.0 0 811 +0
Total Volume and Open Interest 50,440 436,291 -5,977
FTSE MIB(ISE)
Sep19 190913 22125.00 22230.00 22070.00 22187.00 +76.00 42,979 124,210 +3,657
Dec19 190913 21970.00 22080.00 21935.00 22045.00 +76.00 3,561 4,392 +2,624
Mar20 190913 21940.00 21940.00 21930.00 21930.00 +73.00 4 31 +0
Total Volume and Open Interest 46,544 128,641 +6,281
KOSPI 200(KFE)
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
Jun20 190911 268.45 268.45 268.45 268.45 +3.05 2 7,509 +0
Total Volume and Open Interest 257,764 472,803 -8,260
GSCI(CME)
Sep19 190913 405.15 405.35 402.05 402.95 +0.20 2,492 2,886 -2,264
Oct19 190913 404.00 405.80 402.70 403.55 unch 2,479 10,528 +2,422
Nov19 190913 401.25 402.80 401.25 401.25 unch      
Total Volume and Open Interest 4,971 13,414 +158
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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