Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190916 903.25 904.75 894.25 900.00 +1.25 103,085 376,513 -1,314
Jan20 190916 916.75 917.75 907.25 913.75 +1.50 24,646 103,940 +104
Mar20 190916 928.00 929.75 919.25 925.75 +1.75 21,205 91,136 -1,597
May20 190916 939.00 940.00 930.25 936.50 +1.75 10,352 43,865 +1,217
Jul20 190916 947.00 948.25 938.75 945.50 +2.50 8,046 36,650 +814
Aug20 190916 948.50 950.75 942.75 949.00 +2.00 194 2,967 -22
Sep20 190916 946.25 951.50 943.50 950.00 +2.25 163 1,575 +25
Nov20 190916 956.50 958.75 949.50 955.75 +2.50 3,171 20,460 +650
Jan21 190916 962.25 966.25 959.25 963.50 +2.50 231 409 +73
Mar21 190916 964.25 967.25 964.00 966.50 +2.25 178 455 +83
May21 190916 969.00 973.00 969.00 970.25 +3.75 54 141 +3
Jul21 190916 979.75 980.00 976.00 977.50 +3.75 31 108 +23
Aug21 190916 977.00 977.00 977.00 977.00 +3.75 0 24 +0
Sep21 190916 967.00 967.00 967.00 967.00 +3.75 0 22 +0
Total Volume and Open Interest 171,375 678,584 -119
Soybean Meal(CBOT)
Oct19 190916 298.30 299.30 293.80 295.20 -2.70 21,082 50,039 -3,428
Dec19 190916 302.10 303.30 297.50 298.90 -2.60 46,568 209,706 +1,088
Jan20 190916 304.80 304.90 299.40 300.80 -2.50 11,891 53,894 +2,092
Mar20 190916 308.00 308.00 302.80 304.10 -2.40 10,792 57,941 -1,187
May20 190916 310.70 312.10 307.30 308.40 -2.20 7,545 27,011 -741
Jul20 190916 316.20 316.20 311.90 313.10 -2.00 3,084 23,044 +527
Aug20 190916 316.60 317.80 314.30 315.30 -1.70 444 6,106 +132
Sep20 190916 318.20 319.30 315.90 316.90 -1.80 310 4,610 +91
Oct20 190916 319.30 320.10 316.80 317.60 -2.00 155 3,525 +18
Dec20 190916 323.20 323.20 319.20 320.00 -2.10 1,104 7,198 +155
Total Volume and Open Interest 103,051 443,302 -1,327
Soybean Oil(CBOT)
Oct19 190916 29.60 30.21 29.46 30.14 +0.85 12,493 40,167 -1,389
Dec19 190916 29.85 30.36 29.60 30.28 +0.85 62,759 230,947 -3,292
Jan20 190916 30.02 30.57 29.83 30.49 +0.85 15,160 66,612 +745
Mar20 190916 30.32 30.84 30.11 30.77 +0.85 14,741 93,626 +2,805
May20 190916 30.61 31.13 30.42 31.08 +0.85 6,549 25,218 +697
Jul20 190916 30.95 31.44 30.76 31.40 +0.84 4,272 29,251 +1,097
Aug20 190916 31.06 31.57 30.90 31.51 +0.82 189 3,989 +78
Sep20 190916 31.14 31.67 30.98 31.62 +0.83 160 3,271 +41
Oct20 190916 31.20 31.71 31.12 31.66 +0.82 234 2,334 +106
Dec20 190916 31.35 31.86 31.16 31.82 +0.82 611 7,202 +159
Total Volume and Open Interest 117,354 503,962 +1,173
Canola(WCE)
Nov19 190916 450.0 454.7 449.8 452.7 +2.9 20,246 125,462 +458
Jan20 190916 458.4 463.0 458.2 461.1 +3.1 12,941 42,779 +806
Mar20 190916 466.0 471.2 466.0 469.2 +3.4 6,772 12,312 +3,540
May20 190916 471.7 476.9 471.7 475.0 +3.4 1,133 3,424 +352
Jul20 190916 476.9 482.4 476.9 480.5 +3.5 621 3,715 +243
Total Volume and Open Interest 42,153 191,191 +5,620
Corn(CBOT)
Dec19 190916 372.00 374.75 367.50 374.00 +5.25 145,836 901,537 -8,325
Mar20 190916 384.50 386.75 380.00 386.00 +4.50 39,273 301,858 -4,055
May20 190916 392.75 395.00 389.00 394.50 +4.00 22,844 121,735 +1,567
Jul20 190916 399.00 402.00 395.75 401.25 +4.25 18,668 134,893 -193
Sep20 190916 403.00 405.25 400.00 405.00 +4.25 3,836 45,593 +213
Dec20 190916 408.00 411.00 405.75 410.75 +4.00 13,204 106,127 +1,195
Mar21 190916 418.25 420.75 416.50 420.75 +3.50 462 5,061 +109
May21 190916 422.50 427.00 422.50 427.00 +3.25 92 918 -12
Jul21 190916 428.00 430.50 428.00 430.50 +3.00 202 2,226 +48
Sep21 190916 416.75 417.50 416.75 417.50 +2.75 53 687 +22
Total Volume and Open Interest 244,805 1,626,324 -9,498
Wheat(CBOT)
Dec19 190916 488.00 490.00 482.25 488.75 +5.25 51,154 208,805 -1,196
Mar20 190916 494.25 496.25 488.50 495.25 +5.75 13,629 75,836 -806
May20 190916 497.00 500.75 493.25 499.75 +5.75 4,155 21,086 +209
Jul20 190916 500.50 504.25 496.75 503.00 +5.50 4,752 33,888 +416
Sep20 190916 507.75 511.50 504.50 510.25 +5.75 2,048 6,980 +202
Dec20 190916 520.50 523.50 516.75 522.75 +6.00 252 8,422 +62
Total Volume and Open Interest 76,003 356,737 -1,175
Wheat(KCBT)
Dec19 190916 403.00 409.75 398.75 409.00 +9.25 20,157 188,292 -1,718
Mar20 190916 417.25 423.50 413.25 422.75 +8.75 5,227 60,302 +469
May20 190916 429.00 433.50 423.75 432.50 +8.00 2,448 16,867 +508
Jul20 190916 436.50 443.50 434.25 442.50 +7.75 1,499 19,349 +397
Sep20 190916 447.75 455.50 446.75 455.00 +7.75 191 5,431 +58
Dec20 190916 465.00 472.75 463.75 472.50 +8.00 131 5,911 +47
Mar21 190916 480.75 487.25 479.50 487.00 +7.25 14 543 +6
Total Volume and Open Interest 29,668 296,803 -239
Wheat(MGE)
Dec19 190916 506.50 512.25 505.00 509.00 +3.50 3,879 38,100 -454
Mar20 190916 521.50 526.50 520.00 523.75 +3.25 1,492 16,919 +433
May20 190916 531.75 537.25 531.75 535.00 +3.00 406 5,038 +63
Jul20 190916 546.00 547.75 546.00 546.00 +3.00 299 4,016 +17
Sep20 190916 555.25 558.75 555.25 556.50 +2.50 311 3,036 +26
Dec20 190916 569.50 571.25 569.50 571.25 +3.25 0 1,581 +0
Total Volume and Open Interest 6,388 68,724 +85
Oats(CBOT)
Dec19 190916 281.00 283.75 278.25 281.00 +0.50 514 4,606 -16
Mar20 190916 281.75 284.00 279.50 282.50 +2.25 106 700 +65
May20 190916 280.75 280.75 280.75 280.75 +2.50 1 58 +0
Jul20 190916 280.25 280.25 280.25 280.25 +2.25 0 3 +0
Total Volume and Open Interest 621 5,369 +49
Rough Rice(CBOT)
Sep19 190913 11.97 11.97 11.97 11.97 +0.03 3 3 -12
Nov19 190916 12.23 12.24 12.19 12.22 -0.04 870 7,748 +346
Jan20 190916 12.39 12.39 12.34 12.36 -0.05 165 492 +43
Mar20 190916 12.49 12.51 12.49 12.49 -0.05 106 186 +57
Total Volume and Open Interest 1,141 8,432 +443
Live Cattle(CME)
Oct19 190916 98.300 99.350 97.730 98.000 -0.080 34,805 69,093 -12,841
Dec19 190916 104.400 105.180 103.830 104.035 -0.350 35,130 132,784 +6,691
Feb20 190916 111.100 111.750 110.385 110.450 -0.650 12,535 66,002 -1,011
Apr20 190916 114.885 115.450 114.285 114.385 -0.665 9,310 49,175 +1,714
Jun20 190916 107.850 108.330 107.200 107.350 -0.600 2,943 20,516 +484
Aug20 190916 106.230 106.580 105.450 105.600 -0.650 448 5,310 -16
Total Volume and Open Interest 95,200 344,121 -4,997
Feeder Cattle(CME)
Sep19 190916 136.300 137.000 136.050 136.550 +0.050 636 2,146 -161
Oct19 190916 134.800 135.485 133.550 134.200 -0.375 6,084 17,284 -928
Nov19 190916 134.075 134.850 132.630 133.185 -0.850 5,356 14,625 +561
Jan20 190916 132.000 132.500 130.550 131.000 -0.985 1,625 7,059 -50
Mar20 190916 131.400 131.900 130.150 130.650 -0.750 751 4,874 +127
Apr20 190916 132.550 133.075 131.485 131.850 -0.780 325 1,593 +30
May20 190916 133.285 133.325 132.100 132.325 -0.660 157 633 +53
Total Volume and Open Interest 14,964 48,273 -354
Lean Hogs(CME)
Oct19 190916 66.035 66.035 63.180 63.630 -2.845 38,816 54,071 -4,019
Dec19 190916 69.350 71.600 67.135 70.680 +1.980 24,533 91,162 -7
Feb20 190916 75.330 76.850 74.150 75.850 +0.750 18,451 50,784 -781
Apr20 190916 80.650 82.000 79.680 80.980 -0.200 11,098 34,576 -73
May20 190916 86.350 87.480 85.350 87.000 +0.865 158 737 +14
Jun20 190916 90.600 92.250 89.535 91.950 +0.815 8,373 19,064 +1,267
Jul20 190916 90.100 91.480 89.250 91.200 +0.700 2,777 6,122 +386
Aug20 190916 88.330 89.800 87.800 89.400 +0.670 2,419 3,574 +442
Total Volume and Open Interest 108,583 265,366 -2,069
Class III Milk(CME)
Sep19 190916 18.34 18.36 18.29 18.34 +0.03 166 3,450 +17
Oct19 190916 19.21 19.82 19.20 19.74 +0.54 1,349 4,354 +225
Nov19 190916 18.35 18.77 18.32 18.73 +0.38 743 3,029 +96
Dec19 190916 17.56 17.92 17.56 17.83 +0.23 396 2,413 +37
Jan20 190916 16.96 17.10 16.90 17.06 +0.16 136 1,327 +35
Feb20 190916 16.65 16.75 16.65 16.75 +0.12 58 1,186 +13
Mar20 190916 16.58 16.69 16.58 16.65 +0.09 50 1,027 +36
Apr20 190916 16.68 16.75 16.68 16.75 +0.08 11 764 +2
May20 190916 16.82 16.84 16.73 16.83 +0.08 34 772 +22
Jun20 190916 16.88 16.94 16.87 16.93 +0.08 25 801 +13
Jul20 190916 17.06 17.06 17.06 17.06 +0.05 18 391 -2
Aug20 190916 17.21 17.25 17.21 17.24 +0.09 4 328 +1
Sep20 190916 17.36 17.44 17.35 17.44 +0.11 3 347 +3
Total Volume and Open Interest 2,995 20,962 +499
Cocoa(ICE)
Sep19 190913 2245 2336 2245 2296 +52 0 3 +0
Dec19 190916 2337 2390 2323 2383 +46 28,735 103,795 -2,562
Mar20 190916 2335 2386 2326 2377 +38 17,786 67,343 -1,248
May20 190916 2333 2374 2325 2366 +31 6,362 39,895 -1,783
Jul20 190916 2329 2363 2323 2355 +24 3,825 16,750 -347
Sep20 190916 2322 2346 2314 2337 +17 2,637 14,005 +1,043
Dec20 190916 2293 2308 2285 2299 +10 476 22,883 +90
Total Volume and Open Interest 59,912 276,016 -4,782
Coffee "C"(ICE)
Sep19 190916 100.80 100.80 100.80 100.80 +1.30      
Dec19 190916 102.30 104.95 101.60 104.30 +1.55 20,075 128,707 -197
Mar20 190916 105.80 108.45 105.20 107.85 +1.55 6,608 54,539 -932
May20 190916 107.95 110.75 107.50 110.20 +1.60 4,991 28,196 -57
Jul20 190916 110.05 112.85 109.60 112.30 +1.55 1,669 21,005 +529
Sep20 190916 112.10 114.70 111.70 114.20 +1.55 781 10,180 +70
Total Volume and Open Interest 34,924 264,204 -560
Orange Juice(ICE)
Nov19 190916 102.20 103.55 101.75 102.05 +0.10 473 13,267 -2
Jan20 190916 105.95 106.25 104.75 104.80 -0.05 81 1,806 +38
Mar20 190916 109.05 109.15 107.15 107.40 -0.15 14 903 +7
May20 190916 110.35 110.35 110.35 110.35 -0.15 1 488 +0
Jul20 190916 113.10 113.10 113.10 113.10 -0.15 0 299 +0
Sep20 190916 116.10 116.10 116.10 116.10 -0.15 0 152 +0
Total Volume and Open Interest 569 17,096 +43
Sugar #11(ICE)
Oct19 190916 11.08 11.34 11.04 11.09 +0.20 134,359 222,548 -51,948
Mar20 190916 12.15 12.48 12.10 12.26 +0.32 141,070 491,609 +38,023
May20 190916 12.22 12.55 12.19 12.34 +0.30 23,604 140,786 +7,662
Jul20 190916 12.36 12.68 12.34 12.48 +0.29 9,104 76,193 -327
Oct20 190916 12.63 12.95 12.61 12.75 +0.28 3,682 63,739 +841
Mar21 190916 13.16 13.49 13.16 13.31 +0.28 1,117 32,155 +224
May21 190916 13.25 13.47 13.25 13.33 +0.24 174 5,063 +57
Jul21 190916 13.12 13.45 13.12 13.31 +0.19 65 4,400 +13
Total Volume and Open Interest 313,211 1,040,027 -5,439
London Cocoa(LCE)
Dec19 190916 1784 1832 1784 1821 +31 14,595 67,499 -1,269
Mar20 190916 1752 1793 1752 1786 +28 12,015 73,087 +3,027
May20 190916 1744 1774 1740 1769 +25 3,576 39,480 +101
Jul20 190916 1735 1763 1733 1759 +23 3,002 29,926 -100
Sep20 190916 1724 1749 1723 1747 +20 1,624 31,028 +161
Dec20 190916 1698 1709 1689 1708 +15 1,662 25,786 -12
Mar21 190916 1689 1699 1680 1698 +14 1,059 11,438 +593
Total Volume and Open Interest 37,764 285,037 +1,947
London Sugar(LCE)
Dec19 190916 321.00 325.40 319.80 321.20 +4.30 13,479 53,256 -1,285
Mar20 190916 325.30 330.10 325.10 326.70 +5.30 6,831 32,047 +671
May20 190916 331.20 336.00 330.40 333.00 +6.80 2,072 9,504 -222
Aug20 190916 337.10 342.70 337.10 340.00 +7.40 655 4,311 +167
Oct20 190916 342.60 345.60 342.50 345.60 +7.40 36 1,742 +1
Total Volume and Open Interest 23,180 101,863 -4,993
Cotton(ICE)
Oct19 190916 61.30 61.62 61.30 61.59 -0.04 73 208 -14
Dec19 190916 62.57 62.78 61.88 62.59 +0.31 25,742 142,506 -1,935
Mar20 190916 63.00 63.25 62.35 62.96 +0.18 8,928 55,692 +481
May20 190916 63.71 63.98 63.03 63.83 +0.39 1,451 8,934 -61
Jul20 190916 63.85 64.77 63.69 64.61 +0.54 822 7,637 +63
Oct20 190916 65.03 65.03 65.03 65.03 +0.46      
Total Volume and Open Interest 37,679 233,028 -1,292
Lumber(CME)
Nov19 190916 378.1 381.9 365.6 367.6 -10.9 281 1,690 +30
Jan20 190916 381.0 381.6 369.2 371.5 -7.7 62 228 -3
Mar20 190916 377.2 377.2 377.2 377.2 -6.6 2 7 +0
May20 190916 375.5 375.5 375.5 375.5 -6.6 2 0 -1
Jul20 190916 374.0 374.0 374.0 374.0 -6.6      
Sep20 190916 372.5 372.5 372.5 372.5 -6.6      
Nov20 190916 371.0 371.0 371.0 371.0 -6.6      
Total Volume and Open Interest 347 1,925  
Crude Oil(NYM)
Oct19 190916 61.48 63.38 58.77 62.90 +8.05 599,470 159,934 -31,636
Nov19 190916 60.16 63.89 58.62 62.67 +7.87 207,129 362,491 +37,360
Dec19 190916 59.04 62.75 58.19 62.02 +7.43 108,760 281,333 +4,978
Jan20 190916 58.56 61.48 57.65 61.13 +6.86 39,502 154,125 +7,988
Feb20 190916 56.00 60.37 56.00 60.22 +6.28 19,011 92,369 +1,944
Mar20 190916 57.92 60.15 56.61 59.31 +5.70 17,495 121,941 +1,048
Apr20 190916 59.50 59.58 56.00 58.45 +5.16 6,640 55,281 +133
May20 190916 55.18 58.00 55.18 57.68 +4.68 5,253 48,799 +306
Jun20 190916 54.46 59.50 54.46 56.99 +4.27 19,175 169,660 -1,400
Jul20 190916 57.97 57.97 54.79 56.36 +3.91 2,693 45,833 -708
Aug20 190916 55.46 55.95 54.40 55.79 +3.58 1,847 29,462 -560
Sep20 190916 55.69 55.81 53.93 55.31 +3.32 3,643 56,398 +341
Oct20 190916 56.00 56.00 53.94 54.91 +3.11 1,978 38,443 +1,105
Nov20 190916 54.90 55.24 53.61 54.58 +2.93 924 26,441 -49
Dec20 190916 53.25 57.09 52.89 54.33 +2.78 24,017 179,428 +93
Jan21 190916 53.70 54.72 53.21 54.06 +2.67 417 25,745 +217
Total Volume and Open Interest 1,071,493 2,114,089 +21,373
e-miNY Crude Oil(NYM)
Oct19 190916 59.775 63.425 58.775 62.900 +8.050 18,610 2,437 -14
Nov19 190916 57.575 63.100 57.575 62.675 +7.875 1,226 907 +78
Dec19 190916 56.100 62.425 56.100 62.025 +7.425 132 519 -17
Jan20 190916 57.525 61.425 57.525 61.125 +6.850 4 108 +0
Feb20 190916 59.300 60.425 57.700 60.225 +6.275 0 111 +0
Mar20 190916 58.400 59.300 57.200 59.300 +5.700 2 106 +0
Apr20 190916 57.700 58.450 56.500 58.450 +5.150 0 138 +0
May20 190916 57.500 57.675 56.025 57.675 +4.675 3 129 +0
Jun20 190916 57.450 57.450 55.500 57.000 +4.275 3 21 +0
Jul20 190916 55.800 56.350 55.800 56.350 +3.900 0 1 +0
Total Volume and Open Interest 19,980 4,590 +47
NY Harbor ULSD(NYM)
Oct19 190916 198.60 209.66 198.60 208.38 +20.60 49,114 75,893 -2,776
Nov19 190916 198.16 209.21 198.16 207.96 +20.27 35,793 91,426 +3,070
Dec19 190916 192.90 208.63 191.94 207.40 +19.93 25,424 66,152 -134
Jan20 190916 190.23 207.82 190.23 206.64 +19.50 13,430 43,859 -806
Feb20 190916 191.25 206.26 191.25 205.30 +19.08 8,338 24,832 +401
Mar20 190916 200.85 204.01 194.50 203.31 +18.51 5,348 35,235 +634
Apr20 190916 200.00 201.57 192.54 200.82 +17.65 1,879 13,019 +312
May20 190916 193.80 199.41 191.88 198.81 +16.67 1,339 8,870 +37
Jun20 190916 183.22 197.34 183.22 197.02 +15.59 4,588 26,199 +748
Jul20 190916 193.63 196.08 192.40 196.08 +14.61 647 5,457 +195
Aug20 190916 192.53 195.40 191.79 195.40 +13.79 205 2,908 +22
Sep20 190916 192.71 194.87 192.17 194.87 +13.08 322 3,488 -36
Oct20 190916 192.41 194.53 192.41 194.53 +12.59 217 2,962 +71
Nov20 190916 192.11 194.36 192.11 194.36 +12.26 111 1,558 +0
Total Volume and Open Interest 148,143 423,170 +2,328
RBOB Gasoline(NYM)
Oct19 190916 163.70 177.85 163.70 175.24 +19.93 53,650 87,544 -7,213
Nov19 190916 163.00 175.26 163.00 173.01 +19.47 47,532 110,091 +8,187
Dec19 190916 157.12 171.96 157.12 170.17 +18.75 32,397 77,239 +3,943
Jan20 190916 159.84 169.90 158.24 168.40 +17.94 10,370 41,078 +950
Feb20 190916 158.15 169.27 158.15 167.99 +17.41 5,160 16,481 -87
Mar20 190916 165.32 169.92 161.20 168.82 +16.95 3,005 20,415 +58
Apr20 190916 184.18 186.55 177.96 185.44 +15.85 1,225 8,345 +93
May20 190916 181.01 185.90 179.08 184.99 +14.93 515 4,313 +48
Jun20 190916 176.48 185.06 176.48 183.27 +14.00 900 11,834 -96
Jul20 190916 179.17 182.72 175.48 180.68 +13.11 108 2,246 +12
Total Volume and Open Interest 155,549 391,256 +5,801
e-miNY RBOB Gasoline(NYM)
Oct19 190916 175.24 175.24 175.24 175.24 +19.93 0 1 +0
Nov19 190916 173.01 173.01 173.01 173.01 +19.47      
Dec19 190916 170.17 170.17 170.17 170.17 +18.75      
Jan20 190916 168.40 168.40 168.40 168.40 +17.94      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190916 2.688 2.700 2.641 2.681 +0.067 184,455 213,861 -20,378
Nov19 190916 2.725 2.738 2.677 2.725 +0.072 129,865 280,599 +22,949
Dec19 190916 2.864 2.877 2.817 2.867 +0.067 41,485 141,864 +1,024
Jan20 190916 2.953 2.969 2.915 2.963 +0.065 40,915 122,731 +630
Feb20 190916 2.891 2.909 2.860 2.904 +0.062 15,489 53,995 +1,915
Mar20 190916 2.727 2.759 2.710 2.754 +0.059 26,756 91,827 +1,212
Apr20 190916 2.430 2.434 2.400 2.431 +0.036 20,679 70,081 +1,415
May20 190916 2.397 2.397 2.368 2.394 +0.029 8,536 56,647 +2,281
Jun20 190916 2.407 2.427 2.397 2.424 +0.030 2,667 17,498 +820
Jul20 190916 2.440 2.461 2.435 2.458 +0.030 2,312 22,422 -156
Aug20 190916 2.442 2.462 2.439 2.461 +0.028 1,418 21,336 +259
Sep20 190916 2.431 2.446 2.423 2.445 +0.026 1,731 19,877 +247
Oct20 190916 2.455 2.474 2.449 2.472 +0.025 7,822 41,777 +1,299
Nov20 190916 2.520 2.522 2.499 2.521 +0.023 3,061 17,373 +750
Dec20 190916 2.663 2.678 2.650 2.672 +0.020 2,435 14,672 +567
Jan21 190916 2.784 2.789 2.765 2.788 +0.022 1,220 11,610 +21
Total Volume and Open Interest 491,944 1,244,017 +15,144
Brent Crude Oil(ICE)
Nov19 190916 66.45 71.95 64.75 69.02 +8.80 195,827 382,863 -15,448
Dec19 190916 64.00 70.32 63.53 67.68 +8.43 167,513 466,168 +16,261
Jan20 190916 64.46 69.16 62.55 66.55 +7.94 61,288 212,308 -227
Feb20 190916 64.21 68.02 61.80 65.59 +7.41 35,826 133,593 +675
Mar20 190916 63.80 67.09 61.26 64.78 +6.90 35,392 162,143 +665
Apr20 190916 64.53 66.97 60.83 64.07 +6.39 11,968 70,963 -1,019
May20 190916 64.33 66.75 60.50 63.45 +5.93 13,538 71,986 +1,336
Jun20 190916 62.49 66.54 60.15 62.88 +5.52 42,467 193,333 +4,519
Jul20 190916 65.76 65.76 59.96 62.39 +5.16 11,216 75,672 +78
Aug20 190916 61.97 61.97 61.97 61.97 +4.85 4,633 47,979 +503
Sep20 190916 61.30 61.58 59.83 61.58 +4.57 14,505 75,838 +2,842
Oct20 190916 61.17 61.17 61.17 61.17 +4.29 6,373 44,043 +4,068
Nov20 190916 60.25 60.80 59.77 60.80 +4.02 5,017 30,840 +2,844
Dec20 190916 59.75 65.48 58.70 60.43 +3.78 34,631 192,991 +2,227
Total Volume and Open Interest 654,151 2,509,668 +20,745
Gas Oil(ICE)
Oct19 190916 615.00 673.50 613.50 637.25 +60.25 73,889 199,876 +1,709
Nov19 190916 596.75 666.75 596.75 631.00 +57.00 64,720 184,092 +1,307
Dec19 190916 610.00 657.25 601.50 623.50 +54.25 55,565 180,584 +7,890
Jan20 190916 594.50 649.50 594.50 617.50 +51.50 17,209 95,312 +1,393
Feb20 190916 591.25 644.00 590.75 613.00 +49.50 7,014 52,322 +1,174
Mar20 190916 588.00 635.50 585.00 608.75 +48.00 5,933 47,989 +46
Apr20 190916 586.50 631.25 586.50 604.25 +46.00 1,996 26,461 -166
May20 190916 580.00 628.50 580.00 600.25 +44.25 1,638 28,208 +554
Jun20 190916 584.50 625.00 577.75 596.00 +42.25 7,894 66,803 +374
Jul20 190916 625.00 625.00 579.75 594.25 +40.50 560 18,048 -18
Total Volume and Open Interest 243,339 1,055,015 +14,850
Ethanol(CBOT)
Oct19 190916 1.360 1.398 1.360 1.398 +0.042 63 359 +4
Nov19 190916 1.376 1.397 1.364 1.397 +0.036 23 155 +6
Dec19 190916 1.385 1.405 1.385 1.405 +0.036 0 20 +0
Jan20 190916 1.405 1.405 1.405 1.405 +0.036 0 3 +0
Feb20 190916 1.405 1.405 1.405 1.405 +0.036 0 3 +0
Mar20 190916 1.405 1.405 1.405 1.405 +0.036      
Apr20 190916 1.449 1.449 1.449 1.449 +0.036      
May20 190916 1.449 1.449 1.449 1.449 +0.036      
Total Volume and Open Interest 86 540 +10
WTI Crude Oil(ICE)
Oct19 190916 57.50 64.93 57.50 62.90 +8.05 38,321 41,157 -8,596
Nov19 190916 59.69 64.83 58.64 62.67 +7.87 42,595 91,836 -2
Dec19 190916 57.00 62.45 57.00 62.02 +7.43 47,000 127,119 +410
Jan20 190916 59.10 61.44 57.73 61.13 +6.86 15,080 53,095 +633
Feb20 190916 58.38 60.43 57.20 60.22 +6.28 5,895 19,522 +123
Mar20 190916 58.07 59.31 56.74 59.31 +5.70 5,575 30,568 +877
Apr20 190916 57.12 58.45 56.95 58.45 +5.16 554 10,124 +12
May20 190916 56.56 57.68 56.32 57.68 +4.68 407 8,466 -59
Jun20 190916 53.75 57.03 53.75 56.99 +4.27 6,180 65,495 +23
Jul20 190916 56.36 56.36 56.36 56.36 +3.91 225 7,268 +62
Aug20 190916 55.79 55.79 55.79 55.79 +3.58 51 6,941 +9
Sep20 190916 55.31 55.31 55.31 55.31 +3.32 175 12,059 +90
Oct20 190916 54.91 54.91 54.91 54.91 +3.11 190 6,081 +0
Nov20 190916 54.58 54.58 54.58 54.58 +2.93 196 5,045 -130
Dec20 190916 54.79 54.79 53.24 54.33 +2.78 5,157 76,214 +56
Jan21 190916 54.06 54.06 54.06 54.06 +2.67 83 3,130 +71
Total Volume and Open Interest 169,971 660,264 -6,702
US Dollar Index(ICE)
Sep19 190916 98.100 98.628 98.055 98.628 +0.373 8,345 11,904 -4,570
Dec19 190916 97.725 98.275 97.615 98.175 +0.345 18,065 55,604 +3,644
Mar20 190916 97.280 97.740 97.190 97.740 +0.345 0 485 +0
Total Volume and Open Interest 26,410 68,193 -926
Australian Dollar(CME)
Sep19 190916 68.65 68.83 68.55 68.58 -0.23 14,593 27,849 -6,673
Dec19 190916 68.84 69.00 68.70 68.86 -0.11 65,593 133,526 +3,082
Mar20 190916 69.07 69.13 68.85 69.00 -0.11 4 344 +0
Total Volume and Open Interest 80,683 162,798 -3,603
British Pound(CME)
Sep19 190916 125.00 125.02 124.13 124.16 -0.63 28,794 61,992 -15,899
Dec19 190916 125.43 125.44 124.43 124.68 -0.52 139,636 231,378 +10,569
Mar20 190916 125.53 125.78 124.85 125.09 -0.50 190 581 +62
Total Volume and Open Interest 168,846 296,355 -5,284
Canadian Dollar(CME)
Sep19 190916 75.53 75.70 75.36 75.53 +0.24 30,446 57,528 -15,833
Dec19 190916 75.62 75.79 75.45 75.63 +0.25 79,693 127,777 +6,356
Mar20 190916 75.75 75.83 75.53 75.69 +0.25 58 1,816 +36
Jun20 190916 75.58 75.75 75.58 75.70 +0.26 8 332 +0
Total Volume and Open Interest 110,510 188,943 -9,275
Japanese Yen(CME)
Sep19 190916 92.84 93.02 92.61 92.63 +0.16 32,692 40,276 -8,845
Dec19 190916 93.36 93.59 93.03 93.14 +0.11 124,597 123,710 +11,240
Mar20 190916 93.91 94.22 93.67 93.78 +0.12 4 279 +4
Total Volume and Open Interest 157,651 167,431 +2,337
Swiss Franc(CME)
Sep19 190916 101.22 101.37 100.61 100.69 -0.24 7,676 22,561 -2,642
Dec19 190916 102.03 102.13 101.37 101.56 -0.12 25,947 50,508 +1,979
Mar20 190916 102.30 102.79 102.28 102.39 -0.12 3 61 -2
Total Volume and Open Interest 33,626 73,141 -665
EuroFX(CME)
Sep19 190916 110.75 110.86 110.04 110.08 -0.61 148,316 86,343 -51,572
Dec19 190916 111.50 111.60 110.68 110.81 -0.61 292,235 469,290 +43,023
Mar20 190916 112.36 112.36 111.45 111.58 -0.60 1,060 20,360 -82
Total Volume and Open Interest 442,599 580,954 -8,540
Mexican Peso(CME)
Sep19 190916 514.38 515.25 514.00 514.50 -0.50 22,782 39,940 -15,647
Oct19 190916 512.50 512.50 511.75 512.50 -0.50 0 46 +0
Total Volume and Open Interest 81,224 216,681 -7,984
Brazilian Real(CME)
Oct19 190916 244.75 245.15 242.75 244.35 -0.30 6,497 42,137 -2,315
Nov19 190916 243.55 244.60 242.50 243.85 -0.30 2 750 +0
Dec19 190916 243.80 244.05 242.60 243.45 -0.30 0 3,508 +0
Jan20 190916 243.00 243.00 243.00 243.00 -0.20      
Total Volume and Open Interest 6,499 46,395 -2,315
30-Year T-Bonds(CBOT)
Sep19 190916 158~270 160~070 158~230 159~230 +1~110 972 7,569 -54
Dec19 190916 158~060 159~150 157~300 158~310 +1~110 459,708 983,683 +4,077
Mar20 190916 158~010 158~010 157~310 157~310 +1~110 2 2 -2
Total Volume and Open Interest 460,682 991,254 +4,021
10-Year T-Notes(CBOT)
Sep19 190916 128~120 128~220 128~080 128~170 +0~145 4,103 25,007 -3,784
Dec19 190916 128~270 129~070 128~240 129~020 +0~155 2,497,593 3,613,073 +21,891
Mar20 190916 129~090 129~090 129~025 129~045 +0~155 85 53 -28
Total Volume and Open Interest 2,501,781 3,638,133 +18,079
5-Year T-Notes(CBOT)
Sep19 190916 118~020 118~034 117~286 118~014 +0~070 9,201 51,360 -5,328
Dec19 190916 118~094 118~150 118~074 118~132 +0~086 1,135,293 4,077,497 -12,952
Mar20 190916 118~104 118~104 118~104 118~104 +0~086      
Total Volume and Open Interest 1,144,494 4,128,857 -18,280
2 Year T-Notes(CBOT)
Sep19 190916 107~090 107~101 107~084 107~094 +0~026 8,633 48,684 -5,289
Dec19 190916 107~144 107~166 107~137 107~160 +0~032 600,330 3,439,034 -7,979
Mar20 190916 107~221 107~221 107~221 107~221 +0~032      
Total Volume and Open Interest 608,963 3,487,718 -13,268
Eurodollars(CME)
Sep19 190916 97.853 97.860 97.850 97.855 +0.003 400,128 1,295,480 -29,554
Dec19 190916 97.965 97.975 97.945 97.955 +0.010 427,442 1,922,283 +6,920
Mar20 190916 98.220 98.250 98.210 98.240 +0.035 369,584 1,483,050 -11,354
Jun20 190916 98.330 98.370 98.310 98.355 +0.050 316,684 1,234,809 +3,017
Sep20 190916 98.385 98.445 98.380 98.425 +0.060 436,343 1,043,092 -84,889
Dec20 190916 98.375 98.440 98.370 98.420 +0.070 357,834 1,147,106 -12,811
Mar21 190916 98.450 98.520 98.445 98.500 +0.070 205,847 753,388 -4,826
Jun21 190916 98.460 98.525 98.455 98.505 +0.065 166,644 811,367 +10,959
Sep21 190916 98.460 98.525 98.455 98.505 +0.060 168,036 573,792 +12,003
Dec21 190916 98.425 98.490 98.425 98.475 +0.060 131,638 628,463 -420
Mar22 190916 98.450 98.500 98.435 98.485 +0.060 95,463 455,149 +3,589
Jun22 190916 98.420 98.485 98.420 98.470 +0.060 79,383 305,314 -2,825
Sep22 190916 98.395 98.465 98.395 98.455 +0.060 87,062 283,075 -68,885
Dec22 190916 98.370 98.440 98.370 98.430 +0.060 78,723 249,301 +8,821
Mar23 190916 98.360 98.430 98.360 98.420 +0.060 44,959 238,818 -4,440
Jun23 190916 98.380 98.415 98.360 98.405 +0.060 37,944 127,910 +3,732
Sep23 190916 98.325 98.400 98.325 98.385 +0.060 26,778 116,924 +12,451
Dec23 190916 98.300 98.375 98.300 98.360 +0.060 24,683 81,374 -1,073
Total Volume and Open Interest 3,617,241 13,387,288 -113,624
Ultra T-Bond(CBOT)
Sep19 190916 184~04 186~13 183~14 185~05 +2~13 12,640 18,446 -8,768
Dec19 190916 184~08 187~04 183~29 185~27 +2~12 176,595 1,155,913 -5,768
Mar20 190916 185~27 185~27 185~27 185~27 +2~12      
Total Volume and Open Interest 189,235 1,174,359 -14,536
Ultra 10-Yr T-Note(CBOT)
Sep19 190916 139~230 140~040 139~180 139~295 +0~230 767 5,722 -191
Dec19 190916 140~060 140~220 139~275 140~125 +0~245 261,517 813,298 +2,106
Mar20 190916 140~125 140~125 140~125 140~125 +0~245      
Total Volume and Open Interest 262,284 819,020 +1,915
30 Day Federal Funds(CBOT)
Sep19 190916 97.963 97.965 97.938 97.940 -0.017 30,947 195,059 -4,986
Oct19 190916 98.115 98.120 98.085 98.090 -0.015 158,562 475,987 -9,430
Nov19 190916 98.220 98.225 98.205 98.210 +0.005 112,275 371,506 -11,013
Dec19 190916 98.280 98.305 98.280 98.295 +0.025 34,499 194,300 -4,395
Jan20 190916 98.345 98.375 98.335 98.370 +0.040 119,769 323,332 +1,507
Feb20 190916 98.430 98.470 98.420 98.465 +0.055 45,895 140,982 +541
Total Volume and Open Interest 622,411 2,054,193 -9,501
Japanese Govt Bonds(SGX)
Dec19 190916 154.01 154.13 153.62 153.86 -0.19 1,268 17,676 -143
Mar20 190916 153.86 153.86 153.86 153.86 -0.19      
Jun20 190916 153.86 153.86 153.86 153.86 -0.19      
Total Volume and Open Interest 1,268 17,676 -143
Euro-Buxl(EUREX)
Dec19 190916 209.34 211.88 208.90 210.94 +2.12 83,588 241,306 -1,024
Mar20 190916 209.30 209.30 209.30 209.30 +2.12 3,305 3,637 +3,284
Jun20 190916 207.06 209.18 207.06 207.64 +2.12      
Total Volume and Open Interest 86,893 244,943 +2,260
Euro-Bund(EUREX)
Dec19 190916 172.51 173.13 172.40 172.98 +0.54 949,711 1,795,690 -105,746
Mar20 190916 174.57 175.15 174.48 175.04 +0.62 233 946 +38
Jun20 190916 172.10 172.10 172.10 172.10 +0.54      
Total Volume and Open Interest 949,944 1,796,636 -105,708
Euro-Bobl(EUREX)
Dec19 190916 135.15 135.32 135.13 135.30 +0.14 676,049 1,307,552 -17,043
Mar20 190916 135.30 135.30 135.30 135.30 +0.14 5 15 -18
Jun20 190916 135.65 135.65 135.65 135.65 +0.14      
Total Volume and Open Interest 676,054 1,307,567 -17,061
Euro-Schatz(EUREX)
Dec19 190916 112.19 112.25 112.18 112.23 +0.03 708,659 1,935,470 +24,669
Mar20 190916 112.25 112.25 112.25 112.25 -0.00 0 27 -1
Jun20 190916 113.13 113.13 113.13 113.13 +0.02      
Total Volume and Open Interest 708,659 1,935,497 +24,668
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 55 2,109 -370
Dec19 190916 100.430 100.435 100.430 100.435 -0.005 0 1,826 +0
Mar20 190916 100.475 100.475 100.475 100.475 -0.005 0 709 +0
Total Volume and Open Interest 159 7,882 -339
Long Gilt(LIFFE)
Sep19 190916 132~23 132~30 132~23 132~30 +0~26 2,046 33,416 -27
Dec19 190916 131~08 131~32 131~04 131~31 +0~26 191,823 619,815 -7,341
Total Volume and Open Interest 193,869 653,231 -7,368
3-Mth Short Sterling(LIFFE)
Sep19 190916 99.21 99.21 99.21 99.21 +0.01 49,016 554,403 -10,464
Dec19 190916 99.17 99.18 99.16 99.18 +0.01 106,233 871,651 -13,385
Mar20 190916 99.22 99.25 99.20 99.25 +0.03 85,414 542,867 -3,953
Jun20 190916 99.24 99.26 99.21 99.26 +0.04 100,697 554,440 -5,690
Sep20 190916 99.24 99.28 99.21 99.27 +0.03 108,028 456,634 -39,872
Dec20 190916 99.21 99.25 99.19 99.25 +0.04 112,267 420,755 +760
Total Volume and Open Interest 993,949 4,431,622 -82,067
3-Mth Euribor(LIFFE)
Sep19 190916 100.400 100.405 100.395 100.395 unch 222,635 486,974 -5,545
Dec19 190916 100.440 100.445 100.425 100.435 unch 260,976 624,457 +16,548
Mar20 190916 100.485 100.495 100.470 100.480 -0.005 216,313 395,823 -11,265
Total Volume and Open Interest 2,017,308 4,279,403 -27,877
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 190916 98.97 98.97 98.93 98.95 -0.02 28,937 296,412 -5,067
Mar20 190916 99.07 99.07 99.02 99.05 -0.03 28,177 249,592 -4,042
Jun20 190916 99.12 99.12 99.06 99.10 -0.03 21,606 248,701 -10,177
Sep20 190916 99.16 99.16 99.09 99.13 -0.03 21,303 201,746 +3,800
Dec20 190916 99.12 99.13 99.06 99.10 -0.03 12,841 125,946 +3,136
Mar21 190916 99.12 99.12 99.06 99.10 -0.03 9,520 77,629 +2,197
Jun21 190916 99.11 99.11 99.05 99.10 -0.02 8,614 49,398 +1,087
Sep21 190916 99.09 99.09 99.05 99.08 -0.03 2,758 11,131 +795
Dec21 190916 99.03 99.05 99.03 99.05 -0.03 675 3,718 -460
Total Volume and Open Interest 135,353 1,266,361 -8,539
10-Year Aus T-Bonds(SFE)
Sep19 190916 98.84 98.84 98.77 98.83 -0.01 268,699 322,353 -329,144
Dec19 190916 98.84 98.85 98.77 98.81 -0.04 351,266 1,263,260 +121,414
Total Volume and Open Interest 619,965 1,585,613 -207,730
3-Year Aus T-Bonds(SFE)
Sep19 190916 99.11 99.11 99.06 99.08 -0.03 221,618 343,597 -496,525
Dec19 190916 99.14 99.14 99.07 99.11 -0.03 301,729 1,101,205 +96,469
Total Volume and Open Interest 523,347 1,444,802 -400,056
Gold(CMX)
Oct19 190916 1500.3 1512.8 1496.9 1504.8 +11.9 6,272 38,362 -924
Dec19 190916 1513.1 1519.7 1503.4 1511.5 +12.0 364,417 461,791 -966
Feb20 190916 1517.9 1525.7 1509.9 1517.8 +11.9 2,405 56,686 +642
Apr20 190916 1519.6 1530.8 1515.6 1523.6 +11.9 2,486 29,120 -1,140
Jun20 190916 1523.9 1535.7 1520.8 1528.7 +11.7 1,794 25,340 +271
Aug20 190916 1534.0 1534.0 1530.1 1533.6 +11.8 128 3,977 -7
Oct20 190916 1539.5 1539.5 1538.1 1538.1 +11.7 2 520 +0
Dec20 190916 1542.6 1546.5 1536.4 1542.3 +11.6 184 4,131 +125
Feb21 190916 1545.5 1545.5 1545.5 1545.5 +11.6 1 29 +1
Apr21 190916 1549.1 1549.1 1549.1 1549.1 +11.8 0 30 +0
Jun21 190916 1552.8 1552.8 1552.8 1552.8 +11.9 0 896 +0
Total Volume and Open Interest 377,773 621,630 -2,007
Silver(CMX)
Sep19 190916 1778.0 1790.1 1778.0 1790.1 +46.5 201 389 -136
Dec19 190916 1775.5 1807.5 1769.0 1802.6 +45.7 106,472 166,998 -3,101
Mar20 190916 1783.0 1820.5 1782.0 1816.0 +45.7 4,793 27,512 +392
May20 190916 1801.0 1828.5 1801.0 1824.2 +45.0 2,304 9,013 +1,218
Jul20 190916 1831.0 1832.5 1818.0 1831.7 +44.8 1,333 8,213 -307
Sep20 190916 1831.0 1839.3 1822.5 1839.3 +44.8 44 727 -12
Dec20 190916 1820.0 1850.0 1820.0 1849.9 +45.2 218 1,436 +104
Total Volume and Open Interest 117,589 216,366 -1,818
Platinum(NYMEX)
Oct19 190916 958.5 962.2 928.4 939.2 -13.0 21,613 67,749 -7
Jan20 190916 965.0 968.1 934.8 945.3 -12.9 3,821 30,232 +2,182
Apr20 190916 967.0 968.4 941.0 949.5 -12.5 98 1,246 +15
Jul20 190916 968.0 968.0 950.0 953.2 -12.0 4 84 +0
Total Volume and Open Interest 25,536 99,311 +2,190
Palladium(NYMEX)
Sep19 190916 1591.50 1591.50 1591.50 1591.50 -9.00 0 15 +0
Dec19 190916 1604.50 1619.80 1577.40 1592.20 -8.70 3,538 20,874 +54
Mar20 190916 1595.00 1604.00 1588.10 1588.10 -7.80 94 966 +48
Total Volume and Open Interest 3,632 21,857 +102
Copper(CMX)
Sep19 190916 265.25 265.60 262.00 262.10 -6.00 414 976 -234
Dec19 190916 269.15 270.65 263.80 264.05 -5.90 64,701 161,089 -503
Mar20 190916 270.95 270.95 265.05 265.25 -5.80 8,992 45,433 +1,132
May20 190916 270.35 270.35 265.80 266.05 -5.60 2,635 14,226 +456
Jul20 190916 268.50 268.50 266.75 266.85 -5.45 795 4,082 +196
Total Volume and Open Interest 78,456 238,571 +996
E-mini DJIA Index(CBOT)
Sep19 190916 27121 27180 27014 27084 -134 118,924 64,626 -17,129
Dec19 190916 27120 27174 27009 27080 -134 117,553 42,008 +28,057
Mar20 190916 27189 27189 27060 27060 -129 3 93 +0
Jun20 190916 26959 26959 26959 26959 -127      
Total Volume and Open Interest 236,480 106,727 +10,928
S & P 500(CME)
Sep19 190916 2995.00 3002.00 2992.00 2999.10 -7.30 4,868 36,068 -1,599
Dec19 190916 2994.40 3005.10 2984.00 3001.50 -7.10 2,077 2,373 +885
Mar20 190916 3003.70 3003.70 3003.70 3003.70 -7.20      
Jun20 190916 3003.90 3003.90 3003.90 3003.90 -7.00      
Total Volume and Open Interest 6,945 38,441 -714
S & P 500 E-Mini(CME)
Sep19 190916 2993.50 3003.25 2981.25 2999.00 -7.50 1,275,710 1,906,917 -434,586
Dec19 190916 2996.75 3005.25 2983.50 3001.50 -7.00 1,324,633 932,866 +469,818
Mar20 190916 2994.75 3007.00 2986.25 3003.75 -7.25 1,124 8,715 +34
Jun20 190916 3004.00 3004.00 2989.75 3004.00 -7.00 8 1,914 +3
Total Volume and Open Interest 2,601,479 2,850,418 +35,269
NASDAQ 100 E-Mini(CME)
Sep19 190916 7856.75 7873.25 7776.25 7856.50 -29.50 243,852 158,418 -32,787
Dec19 190916 7878.50 7895.00 7798.25 7879.50 -28.75 316,298 67,239 +40,823
Mar20 190916 7880.00 7907.50 7823.50 7893.75 -31.50 4 203 +2
Total Volume and Open Interest 560,156 225,874 +8,040
S&P Midcap 400(CME) e-Mini
Sep19 190916 1951.00 1972.80 1947.90 1966.80 +2.60 38,584 42,496 -20,078
Dec19 190916 1955.60 1975.10 1949.10 1969.30 +3.40 43,549 25,836 +21,594
Mar20 190916 1974.60 1974.60 1974.60 1974.60 +3.40 90 90 +90
Total Volume and Open Interest 82,223 68,422 +1,606
Volatility Index(CBOE)
Sep19 190916 15.25 15.45 14.58 14.63 +0.15 47,734 57,223 -14,752
Oct19 190916 17.35 17.48 16.82 17.28 +0.40 62,541 189,328 +11,140
Nov19 190916 17.75 18.02 17.57 17.93 +0.35 22,521 44,362 +1,666
Dec19 190916 17.75 17.95 17.55 17.93 +0.30 9,970 42,084 +1,745
Total Volume and Open Interest 155,106 384,568 +1,005
S & P 600(CME)
Sep19 190916 979.50 979.50 979.50 979.50 +3.40 54 1,122 +0
Dec19 190916 980.20 980.20 980.20 980.20 +3.50      
Total Volume and Open Interest 54 1,122 +0
Russell 2000 Mini(CME)
Sep19 190916 1575.00 1593.60 1566.70 1585.10 +4.30 212,070 322,310 -94,012
Dec19 190916 1577.20 1596.10 1568.90 1587.70 +4.80 212,090 170,720 +102,920
Mar20 190916 1588.70 1588.70 1588.70 1588.70 +4.10 87 88 +86
Total Volume and Open Interest 424,247 493,119 +8,994
Nikkei 225(CME)
Dec19 190916 21840 21845 21660 21790 -125 8,692 19,587 +471
Mar20 190916 21760 21760 21645 21760 -145 29 26 +26
Total Volume and Open Interest 8,721 19,613 +497
Nikkei 225(SGX)
Dec19 190916 21805 21915 21620 21760 -60 111,445 98,116 -1,522
Mar20 190916 21745 21825 21715 21715 -60 71 471 +70
Jun20 190916 21540 21540 21540 21540 -60 0 2,519 +0
Total Volume and Open Interest 112,474 127,707 -99,079
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 190916 21765 21805 21625 21745 -125 35,873 42,729 +2,328
Mar20 190916 21670 21670 21560 21670 -125 5 4 +4
Jun20 190916 21660 21660 21660 21660 -125      
Total Volume and Open Interest 35,878 42,734 +2,332
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190916 21750 21750 21750 21750 -120      
Mar20 190916 21670 21670 21670 21670 -130      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep19 190916 5625.0 5634.0 5602.0 5602.0 -52.5 92,366 311,403 -21,394
Oct19 190916 5614.0 5622.5 5592.0 5592.0 -52.5 14,016 43,575 +9,683
Nov19 190916 5587.0 5587.0 5587.0 5587.0 -52.5      
Dec19 190916 5608.5 5608.5 5578.0 5578.0 -53.0 1,527 57,135 -3,401
Mar20 190916 5562.0 5562.0 5562.0 5562.0 -53.5      
Total Volume and Open Interest 107,909 426,621 -15,112
Hang Seng Index(HKFE)
Sep19 190916 27307 27394 26959 27054 -255 129,083 114,103 -3,058
Oct19 190916 27301 27396 26990 27060 -255 618 3,002 -13
Total Volume and Open Interest 132,170 138,352 -1,069
DAX(EUREX)
Sep19 190916 12408.0 12421.5 12324.5 12400.5 -84.5 92,422 104,193 -9,916
Dec19 190916 12448.0 12448.0 12308.0 12383.0 -84.0 6,804 16,172 +4,620
Mar20 190916 12364.0 12375.0 12364.0 12370.0 -85.5 87 299 +9
Total Volume and Open Interest 99,313 120,664 -5,287
Mini-DAX(EUREX)
Sep19 190916 12411.0 12422.0 12325.0 12400.5 -84.5 35,475 21,558 -1,795
Dec19 190916 12353.0 12403.0 12311.0 12383.0 -84.0 382 1,637 +129
Mar20 190916 12359.0 12372.0 12359.0 12370.0 -85.5 15 243 -21
Total Volume and Open Interest 35,872 23,438 -1,687
DJ EuroSTOXX 50(EUREX)
Sep19 190916 3532 3537 3511 3526 -28 1,327,876 3,725,769 -210,882
Dec19 190916 3530 3530 3495 3510 -28 445,858 984,460 +221,156
Mar20 190916 3498 3499 3493 3495 -27 3,136 79,636 +3,094
Total Volume and Open Interest 1,776,870 4,845,683 +13,548
Swiss Market Index(EUREX)
Sep19 190916 9988 10005 9942 9970 -85 69,469 193,576 +6,919
Dec19 190916 9958 9980 9918 9945 -85 28,584 35,648 +15,441
Mar20 190916 9833 9833 9817 9832 -85 8 127 +0
Total Volume and Open Interest 98,061 229,351 +22,360
FT-SE 100(EURONEXT)
Sep19 190916 7307.00 7368.50 7306.50 7348.50 -27.00 279,760 686,872 -82,587
Dec19 190916 7278.00 7330.50 7271.00 7311.50 -26.50 194,521 140,822 +96,550
Mar20 190916 7242.50 7242.50 7242.50 7242.50 -27.50 500 518 +498
Total Volume and Open Interest 474,781 828,212 +14,461
SPI 200(SFE)
Sep19 190916 6673.0 6687.0 6642.0 6677.0 +3.0 53,184 395,221 -1,615
Dec19 190916 6652.0 6668.0 6620.0 6660.0 +4.0 12,378 48,344 +10,861
Mar20 190916 6587.0 6587.0 6587.0 6587.0 +4.0 0 811 +0
Total Volume and Open Interest 65,572 445,547 +9,256
FTSE MIB(ISE)
Sep19 190916 22125.00 22145.00 21895.00 22020.00 -167.00 18,821 119,413 -4,797
Dec19 190916 21980.00 22000.00 21755.00 21883.00 -162.00 3,482 6,834 +2,442
Mar20 190916 21800.00 21800.00 21768.00 21768.00 -162.00 5 31 +0
Total Volume and Open Interest 22,308 126,286 -2,355
KOSPI 200(KFE)
Dec19 190916 271.20 272.20 269.85 272.05 +0.85 147,951 308,930 +39,976
Mar20 190916 267.45 268.70 266.55 268.60 +0.50 122 8,280 +38
Jun20 190916 267.50 268.20 267.50 268.05 -0.40 0 7,509 +0
Total Volume and Open Interest 351,970 355,686 -117,117
GSCI(CME)
Oct19 190916 432.50 437.20 431.35 434.60 +31.05 2,684 13,208 +2,680
Nov19 190916 432.30 432.30 432.30 432.30 +31.05      
Total Volume and Open Interest 5,377 13,812 +398
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