Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190917 900.00 900.00 888.25 893.75 -6.25 90,735 374,361 -2,152
Jan20 190917 913.50 913.75 902.25 907.25 -6.50 20,381 102,561 -1,379
Mar20 190917 924.00 925.75 914.75 919.50 -6.25 20,089 91,228 +92
May20 190917 936.25 936.25 925.50 930.25 -6.25 8,002 44,063 +198
Jul20 190917 945.25 945.25 935.25 939.75 -5.75 8,590 36,348 -302
Aug20 190917 947.00 948.25 939.50 943.75 -5.25 281 2,995 +28
Sep20 190917 948.25 948.75 941.25 945.25 -4.75 473 1,631 +56
Nov20 190917 955.00 955.25 947.50 952.75 -3.00 2,958 21,094 +634
Jan21 190917 962.00 962.00 956.25 961.00 -2.50 141 453 +44
Mar21 190917 963.25 965.25 960.25 964.25 -2.25 135 558 +103
May21 190917 969.25 969.25 965.00 969.25 -1.00 17 145 +4
Jul21 190917 975.75 977.50 973.25 976.50 -1.00 13 117 +9
Aug21 190917 976.50 976.50 976.50 976.50 -0.50 0 24 +0
Sep21 190917 966.50 966.50 966.50 966.50 -0.50 0 22 +0
Total Volume and Open Interest 151,822 675,920 -2,664
Soybean Meal(CBOT)
Oct19 190917 294.80 295.30 291.20 294.10 -1.10 13,074 49,032 -1,007
Dec19 190917 298.50 299.10 294.90 297.80 -1.10 43,550 208,901 -805
Jan20 190917 300.70 300.80 296.80 299.50 -1.30 8,123 54,385 +491
Mar20 190917 304.40 304.40 300.20 302.90 -1.20 8,211 57,832 -109
May20 190917 307.80 308.40 304.60 307.20 -1.20 2,382 26,870 -141
Jul20 190917 312.40 313.20 309.50 312.00 -1.10 3,665 23,695 +651
Aug20 190917 314.30 315.30 311.80 314.20 -1.10 850 6,482 +376
Sep20 190917 316.50 316.90 313.40 315.90 -1.00 299 4,645 +35
Oct20 190917 316.70 317.80 314.20 316.70 -0.90 114 3,537 +12
Dec20 190917 319.10 320.40 316.50 319.20 -0.80 560 7,389 +191
Total Volume and Open Interest 80,828 442,996 -306
Soybean Oil(CBOT)
Oct19 190917 30.24 30.26 29.80 29.85 -0.29 18,860 41,291 +1,124
Dec19 190917 30.38 30.41 29.94 29.99 -0.29 97,432 231,833 +886
Jan20 190917 30.59 30.62 30.16 30.21 -0.28 16,267 65,615 -997
Mar20 190917 30.79 30.89 30.45 30.49 -0.28 14,224 94,459 +833
May20 190917 31.11 31.19 30.75 30.80 -0.28 3,041 25,140 -78
Jul20 190917 31.42 31.44 31.07 31.09 -0.31 3,764 29,773 +522
Aug20 190917 31.61 31.61 31.19 31.19 -0.32 70 3,992 +3
Sep20 190917 31.69 31.71 31.24 31.25 -0.37 114 3,267 -4
Oct20 190917 31.70 31.76 31.26 31.27 -0.39 101 2,354 +20
Dec20 190917 31.86 31.95 31.39 31.39 -0.43 457 7,227 +25
Total Volume and Open Interest 154,338 506,296 +2,334
Canola(WCE)
Nov19 190917 452.7 453.5 449.2 452.5 -0.2 16,680 125,244 -218
Jan20 190917 460.5 461.9 457.5 460.9 -0.2 9,573 43,170 +391
Mar20 190917 468.6 470.2 465.5 469.1 -0.1 4,696 15,237 +2,925
May20 190917 472.9 476.4 471.7 475.5 +0.5 822 3,726 +302
Jul20 190917 478.5 482.7 477.5 481.8 +1.3 378 3,844 +129
Total Volume and Open Interest 32,441 194,796 +3,605
Corn(CBOT)
Dec19 190917 374.00 374.25 366.00 368.00 -6.00 133,444 891,179 -10,358
Mar20 190917 386.00 386.00 378.25 380.00 -6.00 34,945 301,598 -260
May20 190917 394.50 394.50 386.50 388.25 -6.25 18,293 120,802 -933
Jul20 190917 401.00 401.00 393.75 395.00 -6.25 12,835 134,627 -266
Sep20 190917 404.50 404.75 397.75 399.00 -6.00 4,495 45,378 -215
Dec20 190917 410.25 410.50 403.75 404.75 -6.00 17,389 106,082 -45
Mar21 190917 420.00 420.25 414.25 414.75 -6.00 310 5,181 +120
May21 190917 423.50 425.00 420.00 420.50 -6.50 123 936 +18
Jul21 190917 429.00 429.00 423.25 423.75 -6.75 107 2,283 +57
Sep21 190917 417.00 417.00 414.25 414.25 -3.25 14 701 +14
Total Volume and Open Interest 222,202 1,614,609 -11,715
Wheat(CBOT)
Dec19 190917 487.75 487.75 480.75 484.25 -4.50 48,636 207,723 -1,082
Mar20 190917 494.25 494.25 487.75 490.75 -4.50 13,686 74,162 -1,674
May20 190917 498.75 498.75 492.25 495.25 -4.50 3,480 21,136 +50
Jul20 190917 501.50 501.50 496.00 498.75 -4.25 3,209 33,764 -124
Sep20 190917 508.50 508.50 503.50 506.50 -3.75 284 6,991 +11
Dec20 190917 520.75 520.75 516.00 519.00 -3.75 276 8,475 +53
Total Volume and Open Interest 69,591 353,976 -2,761
Wheat(KCBT)
Dec19 190917 406.50 408.50 400.75 402.25 -6.75 23,294 186,815 -1,477
Mar20 190917 420.00 422.25 415.00 416.50 -6.25 5,076 60,778 +476
May20 190917 429.75 431.75 425.25 427.00 -5.50 2,544 16,975 +108
Jul20 190917 440.00 441.50 434.75 437.00 -5.50 1,755 19,132 -217
Sep20 190917 453.25 453.75 447.25 448.75 -6.25 107 5,451 +20
Dec20 190917 469.75 471.25 464.50 465.75 -6.75 213 5,944 +33
Mar21 190917 486.00 486.00 480.00 480.25 -6.75 5 540 -3
Total Volume and Open Interest 32,994 295,743 -1,060
Wheat(MGE)
Dec19 190917 508.25 512.75 505.25 506.50 -2.50 3,823 38,408 +308
Mar20 190917 522.50 527.00 520.25 521.25 -2.50 1,238 16,874 -45
May20 190917 535.00 537.00 531.75 533.00 -2.00 87 5,040 +2
Jul20 190917 545.00 545.00 544.00 544.00 -2.00 83 4,029 +13
Sep20 190917 555.50 556.50 554.75 554.75 -1.75 100 3,042 +6
Dec20 190917 569.50 569.50 569.50 569.50 -1.75 1 1,581 +0
Total Volume and Open Interest 5,332 69,008 +284
Oats(CBOT)
Dec19 190917 280.00 281.75 278.50 281.25 +0.25 291 4,624 +18
Mar20 190917 282.75 283.00 281.75 282.75 +0.25 11 708 +8
May20 190917 281.25 281.25 281.25 281.25 +0.50 0 58 +0
Jul20 190917 281.00 281.00 281.00 281.00 +0.75 0 3 +0
Total Volume and Open Interest 302 5,395 +26
Rough Rice(CBOT)
Sep19 190913 11.97 11.97 11.97 11.97 +0.03 3 3 -12
Nov19 190917 12.21 12.32 12.21 12.27 +0.06 604 7,916 +168
Jan20 190917 12.36 12.46 12.36 12.44 +0.07 71 514 +22
Mar20 190917 12.48 12.58 12.48 12.56 +0.07 28 202 +16
Total Volume and Open Interest 703 8,638 +206
Live Cattle(CME)
Oct19 190917 98.200 99.900 97.635 99.350 +1.350 23,697 60,304 -8,789
Dec19 190917 104.080 105.900 103.750 105.300 +1.265 25,453 136,267 +3,483
Feb20 190917 110.450 112.430 110.230 111.785 +1.335 9,036 66,144 +142
Apr20 190917 114.330 115.750 114.000 115.080 +0.695 4,917 49,046 -129
Jun20 190917 107.285 108.385 107.000 107.730 +0.380 1,598 20,747 +231
Aug20 190917 105.350 106.700 105.285 106.135 +0.535 355 5,295 -15
Total Volume and Open Interest 65,071 339,048 -5,073
Feeder Cattle(CME)
Sep19 190917 136.630 139.750 136.550 139.185 +2.635 443 2,021 -125
Oct19 190917 134.100 138.535 133.950 137.300 +3.100 4,159 16,709 -575
Nov19 190917 133.150 136.435 132.880 135.050 +1.865 3,308 14,647 +22
Jan20 190917 130.985 133.500 130.685 132.785 +1.785 1,634 7,064 +5
Mar20 190917 130.550 132.935 130.300 132.600 +1.950 656 4,949 +75
Apr20 190917 131.825 134.350 131.630 134.100 +2.250 156 1,582 -11
May20 190917 133.000 135.285 132.235 135.050 +2.725 62 628 -5
Total Volume and Open Interest 10,436 47,669 -604
Lean Hogs(CME)
Oct19 190917 64.100 64.650 61.500 62.100 -1.530 39,414 44,377 -9,694
Dec19 190917 70.450 70.600 67.680 67.680 -3.000 42,923 95,913 +4,751
Feb20 190917 76.000 76.500 73.250 73.550 -2.300 18,468 49,844 -940
Apr20 190917 81.230 81.850 79.000 79.535 -1.445 9,221 34,424 -152
May20 190917 87.150 87.480 85.250 85.750 -1.250 87 754 +17
Jun20 190917 92.180 92.385 90.285 90.930 -1.020 5,054 19,790 +726
Jul20 190917 91.180 91.500 89.900 90.550 -0.650 873 6,284 +162
Aug20 190917 88.750 89.500 88.350 89.080 -0.320 560 3,618 +44
Total Volume and Open Interest 116,790 260,317 -5,049
Class III Milk(CME)
Sep19 190917 18.34 18.36 18.18 18.29 -0.05 135 3,461 +11
Oct19 190917 19.66 19.70 18.99 18.99 -0.75 1,011 4,452 +98
Nov19 190917 18.70 18.71 18.10 18.15 -0.58 451 3,164 +135
Dec19 190917 17.76 17.81 17.30 17.34 -0.49 334 2,470 +57
Jan20 190917 17.00 17.03 16.59 16.72 -0.34 132 1,380 +53
Feb20 190917 16.70 16.73 16.32 16.48 -0.27 50 1,206 +20
Mar20 190917 16.69 16.69 16.23 16.40 -0.25 39 1,046 +19
Apr20 190917 16.49 16.50 16.45 16.50 -0.25 39 786 +22
May20 190917 16.81 16.81 16.58 16.65 -0.18 30 787 +15
Jun20 190917 16.93 16.94 16.71 16.81 -0.12 34 829 +28
Jul20 190917 17.08 17.10 16.89 16.99 -0.07 5 389 -2
Aug20 190917 17.28 17.28 16.98 17.17 -0.07 10 331 +3
Sep20 190917 17.36 17.36 17.16 17.33 -0.11 9 350 +3
Total Volume and Open Interest 2,289 21,422 +460
Cocoa(ICE)
Dec19 190917 2378 2405 2368 2394 +11 23,609 100,865 -2,930
Mar20 190917 2372 2409 2366 2397 +20 13,443 66,079 -1,264
May20 190917 2363 2401 2359 2389 +23 5,729 40,573 +678
Jul20 190917 2350 2388 2348 2376 +21 2,450 16,191 -559
Sep20 190917 2336 2373 2331 2358 +21 1,503 14,530 +525
Dec20 190917 2298 2336 2291 2320 +21 1,017 23,292 +409
Mar21 190917 2291 2323 2290 2308 +21 483 8,603 +245
Total Volume and Open Interest 48,387 273,273 -2,743
Coffee "C"(ICE)
Sep19 190917 96.85 96.85 96.85 96.85 -3.95 4 2 +2
Dec19 190917 103.75 104.00 100.00 100.35 -3.95 21,403 127,447 -1,260
Mar20 190917 107.25 107.60 103.65 103.95 -3.90 7,056 53,494 -1,045
May20 190917 109.50 109.85 106.05 106.30 -3.90 3,589 28,172 -24
Jul20 190917 111.75 111.90 108.05 108.40 -3.90 1,742 20,959 -46
Sep20 190917 113.45 113.60 110.20 110.30 -3.90 604 10,199 +19
Total Volume and Open Interest 35,223 262,022 -2,182
Orange Juice(ICE)
Nov19 190917 102.40 102.70 100.35 100.85 -1.20 408 13,217 -50
Jan20 190917 105.60 105.60 103.40 103.60 -1.20 116 1,807 +1
Mar20 190917 107.10 107.10 105.70 105.95 -1.45 15 902 -1
May20 190917 109.45 109.45 108.75 108.75 -1.60 1 488 +0
Jul20 190917 111.70 111.70 111.70 111.70 -1.40 0 299 +0
Sep20 190917 114.70 114.70 114.70 114.70 -1.40 0 152 +0
Total Volume and Open Interest 540 17,046 -50
Sugar #11(ICE)
Oct19 190917 11.08 11.23 10.91 10.94 -0.15 152,369 181,307 -41,241
Mar20 190917 12.26 12.37 12.07 12.10 -0.16 176,151 513,180 +21,571
May20 190917 12.33 12.44 12.18 12.22 -0.12 28,769 147,187 +6,401
Jul20 190917 12.46 12.57 12.33 12.38 -0.10 14,412 75,116 -1,077
Oct20 190917 12.72 12.85 12.61 12.65 -0.10 7,733 67,099 +3,360
Mar21 190917 13.28 13.34 13.20 13.22 -0.09 1,337 32,548 +393
May21 190917 13.21 13.36 13.21 13.25 -0.08 322 5,072 +9
Jul21 190917 13.30 13.30 13.23 13.23 -0.08 235 4,459 +59
Total Volume and Open Interest 381,864 1,029,796 -10,231
London Cocoa(LCE)
Dec19 190917 1815 1829 1798 1824 +3 11,340 67,537 +38
Mar20 190917 1780 1800 1773 1798 +12 9,918 74,898 +1,811
May20 190917 1761 1780 1758 1780 +11 3,500 39,257 -223
Jul20 190917 1752 1768 1751 1768 +9 2,522 29,993 +67
Sep20 190917 1741 1755 1739 1753 +6 1,564 31,135 +107
Dec20 190917 1704 1714 1700 1713 +5 1,902 25,718 -68
Mar21 190917 1693 1704 1693 1703 +5 1,185 12,027 +589
Total Volume and Open Interest 32,243 287,445 +2,408
London Sugar(LCE)
Dec19 190917 322.80 326.70 319.60 320.80 -0.40 13,006 53,182 -74
Mar20 190917 327.70 330.40 324.70 326.00 -0.70 5,115 31,990 -57
May20 190917 333.90 335.40 330.30 331.70 -1.30 761 9,554 +50
Aug20 190917 342.00 342.20 336.90 338.20 -1.80 155 4,271 -40
Oct20 190917 347.60 347.60 342.20 343.60 -2.00 18 1,739 -3
Total Volume and Open Interest 19,080 101,742 -121
Cotton(ICE)
Oct19 190917 61.59 61.59 59.97 60.12 -1.47 56 162 -46
Dec19 190917 62.40 62.56 60.80 61.38 -1.21 18,049 141,143 -1,363
Mar20 190917 62.87 62.93 61.20 61.86 -1.10 8,894 57,193 +1,501
May20 190917 63.69 63.87 62.29 62.91 -0.92 1,818 9,160 +226
Jul20 190917 64.38 64.70 63.27 63.79 -0.82 430 7,540 -97
Oct20 190917 64.24 64.24 64.24 64.24 -0.79      
Total Volume and Open Interest 29,513 233,209 +181
Lumber(CME)
Nov19 190917 366.8 378.8 363.9 376.3 +8.7 318 1,660 -30
Jan20 190917 372.2 377.5 368.0 374.2 +2.7 68 220 -8
Mar20 190917 376.5 378.0 373.9 377.0 -0.2 1 8 +1
May20 190917 375.3 375.3 375.3 375.3 -0.2      
Jul20 190917 373.8 373.8 373.8 373.8 -0.2      
Sep20 190917 372.3 372.3 372.3 372.3 -0.2      
Nov20 190917 370.8 370.8 370.8 370.8 -0.2      
Total Volume and Open Interest 387 1,888 -37
Crude Oil(NYM)
Oct19 190917 61.96 62.59 58.46 59.34 -3.56 1,404,916 138,296 -21,638
Nov19 190917 61.72 62.39 58.27 59.10 -3.57 733,511 388,534 +26,043
Dec19 190917 61.00 61.75 57.71 58.57 -3.45 560,339 279,474 -1,859
Jan20 190917 60.08 60.83 57.09 57.92 -3.21 213,519 136,847 -17,278
Feb20 190917 59.14 59.89 56.43 57.28 -2.94 101,373 83,032 -9,337
Mar20 190917 58.43 58.96 55.86 56.62 -2.69 114,158 124,269 +2,328
Apr20 190917 57.44 58.03 55.44 56.03 -2.42 45,078 60,635 +5,354
May20 190917 56.66 57.36 55.04 55.49 -2.19 45,432 56,463 +7,664
Jun20 190917 56.13 56.68 54.17 55.00 -1.99 137,653 165,699 -3,961
Jul20 190917 55.38 55.96 53.73 54.56 -1.80 29,794 47,813 +1,980
Aug20 190917 54.93 55.40 53.49 54.16 -1.63 16,662 29,708 +246
Sep20 190917 54.39 54.92 53.23 53.83 -1.48 41,189 59,664 +3,266
Oct20 190917 53.57 53.57 53.18 53.57 -1.34 10,623 38,594 +151
Nov20 190917 53.72 53.72 52.97 53.36 -1.22 15,331 31,895 +5,454
Dec20 190917 53.32 54.00 52.26 53.20 -1.13 143,660 184,703 +5,275
Jan21 190917 53.01 53.01 52.14 53.01 -1.05 5,280 26,869 +1,124
Total Volume and Open Interest 3,681,627 2,125,121 +11,032
e-miNY Crude Oil(NYM)
Oct19 190917 61.975 62.575 58.475 59.350 -3.550 73,835 2,564 +127
Nov19 190917 61.775 62.375 58.275 59.100 -3.575 9,266 1,150 +243
Dec19 190917 61.200 61.700 57.750 58.575 -3.450 2,460 608 +89
Jan20 190917 60.600 60.650 57.175 57.925 -3.200 909 291 +183
Feb20 190917 59.700 59.775 56.800 57.275 -2.950 182 111 +0
Mar20 190917 58.400 58.950 56.000 56.625 -2.675 94 104 -2
Apr20 190917 57.700 57.700 55.750 56.025 -2.425 17 135 -3
May20 190917 56.800 56.900 55.150 55.500 -2.175 16 129 +0
Jun20 190917 55.500 55.500 55.000 55.000 -2.000 21 21 +0
Jul20 190917 55.200 55.200 54.175 54.550 -1.800 7 4 +3
Total Volume and Open Interest 86,829 5,243 +653
NY Harbor ULSD(NYM)
Oct19 190917 206.84 209.99 196.79 198.96 -9.42 100,917 65,758 -10,135
Nov19 190917 205.70 209.35 196.64 198.89 -9.07 88,858 93,331 +1,905
Dec19 190917 205.89 208.72 196.23 198.46 -8.94 90,901 67,382 +1,230
Jan20 190917 205.12 207.67 195.60 197.86 -8.78 46,498 41,413 -2,446
Feb20 190917 203.84 206.11 194.54 196.88 -8.42 26,167 22,797 -2,035
Mar20 190917 201.15 203.83 193.01 195.31 -8.00 34,377 32,327 -2,908
Apr20 190917 200.08 200.72 191.68 193.28 -7.54 14,848 14,498 +1,479
May20 190917 198.43 198.85 190.16 191.77 -7.04 10,690 9,831 +961
Jun20 190917 194.23 197.21 187.80 190.42 -6.60 24,490 26,466 +267
Jul20 190917 194.06 194.41 188.24 189.85 -6.23 5,637 5,889 +432
Aug20 190917 193.80 193.80 189.49 189.49 -5.91 3,157 3,176 +268
Sep20 190917 193.05 193.27 187.65 189.28 -5.59 3,263 3,247 -241
Oct20 190917 189.16 189.16 189.15 189.16 -5.37 2,762 2,766 -196
Nov20 190917 189.24 189.24 189.24 189.24 -5.12 1,517 1,727 +169
Total Volume and Open Interest 464,204 413,297 -9,873
RBOB Gasoline(NYM)
Oct19 190917 173.64 177.72 165.12 167.51 -7.73 89,074 79,333 -8,211
Nov19 190917 171.22 174.96 162.67 164.88 -8.13 106,163 112,287 +2,196
Dec19 190917 167.99 171.73 159.51 161.69 -8.48 76,450 75,159 -2,080
Jan20 190917 166.75 169.66 157.91 160.00 -8.40 35,832 41,265 +187
Feb20 190917 165.98 169.13 157.94 159.93 -8.06 16,061 15,638 -843
Mar20 190917 167.20 169.48 159.28 160.98 -7.84 20,315 23,530 +3,115
Apr20 190917 183.10 186.29 175.85 177.96 -7.48 11,735 8,347 +2
May20 190917 185.03 185.86 176.42 177.98 -7.01 9,305 4,425 +112
Jun20 190917 182.46 184.05 174.47 176.60 -6.67 10,024 12,277 +443
Jul20 190917 178.95 179.47 173.01 174.28 -6.40 2,416 1,926 -320
Total Volume and Open Interest 383,321 385,072 -6,184
e-miNY RBOB Gasoline(NYM)
Oct19 190917 167.50 167.51 167.50 167.51 -7.73 0 1 +0
Nov19 190917 164.88 164.88 164.88 164.88 -8.13      
Dec19 190917 161.69 161.69 161.69 161.69 -8.48      
Jan20 190917 160.00 160.00 160.00 160.00 -8.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190917 2.686 2.710 2.628 2.668 -0.013 197,192 199,023 -14,838
Nov19 190917 2.729 2.745 2.673 2.700 -0.025 144,621 287,718 +7,119
Dec19 190917 2.867 2.884 2.818 2.840 -0.027 51,032 144,892 +3,028
Jan20 190917 2.957 2.978 2.918 2.940 -0.023 42,667 122,639 -92
Feb20 190917 2.900 2.917 2.863 2.886 -0.018 18,304 54,506 +511
Mar20 190917 2.746 2.759 2.716 2.739 -0.015 34,980 89,266 -2,561
Apr20 190917 2.426 2.431 2.403 2.424 -0.007 28,129 71,959 +1,878
May20 190917 2.384 2.395 2.369 2.392 -0.002 10,402 58,869 +2,222
Jun20 190917 2.409 2.424 2.399 2.422 -0.002 2,565 18,145 +647
Jul20 190917 2.444 2.457 2.434 2.457 -0.001 2,533 22,892 +470
Aug20 190917 2.448 2.460 2.438 2.460 -0.001 1,841 21,772 +436
Sep20 190917 2.433 2.443 2.423 2.443 -0.002 2,283 20,249 +372
Oct20 190917 2.461 2.470 2.449 2.468 -0.004 8,775 43,100 +1,323
Nov20 190917 2.515 2.518 2.501 2.518 -0.003 1,804 17,689 +316
Dec20 190917 2.667 2.672 2.657 2.671 -0.001 808 14,809 +137
Jan21 190917 2.782 2.788 2.775 2.787 -0.001 1,543 12,601 +991
Total Volume and Open Interest 551,778 1,246,774 +2,757
Brent Crude Oil(ICE)
Nov19 190917 68.15 69.26 63.55 64.55 -4.47 735,539 361,255 -21,608
Dec19 190917 67.11 67.85 62.62 63.56 -4.12 759,601 479,681 +13,513
Jan20 190917 65.88 66.58 61.76 62.70 -3.85 279,845 207,034 -5,274
Feb20 190917 64.70 65.53 61.13 62.04 -3.55 163,237 119,973 -13,620
Mar20 190917 64.06 64.66 60.66 61.54 -3.24 122,886 157,699 -4,444
Apr20 190917 63.27 63.91 60.24 61.11 -2.96 54,087 66,829 -4,134
May20 190917 62.61 63.25 59.88 60.74 -2.71 34,710 72,115 +129
Jun20 190917 62.02 62.65 59.47 60.39 -2.49 191,733 193,471 +138
Jul20 190917 61.28 61.99 59.27 60.10 -2.29 22,731 75,077 -595
Aug20 190917 59.86 59.86 59.86 59.86 -2.11 16,284 46,028 -1,951
Sep20 190917 60.61 60.61 59.63 59.63 -1.95 32,268 76,731 +893
Oct20 190917 60.50 60.50 59.39 59.39 -1.78 8,533 46,325 +2,282
Nov20 190917 59.17 59.17 59.17 59.17 -1.63 6,444 31,669 +829
Dec20 190917 59.54 60.17 57.96 58.93 -1.50 158,406 203,266 +10,275
Total Volume and Open Interest 2,660,845 2,493,714 -15,954
Gas Oil(ICE)
Oct19 190917 641.75 650.00 606.75 620.00 -17.25 220,715 170,454 -29,422
Nov19 190917 632.25 642.75 602.50 615.75 -15.25 194,225 185,940 +1,848
Dec19 190917 625.75 634.00 595.75 609.00 -14.50 238,181 169,063 -11,521
Jan20 190917 621.25 626.25 590.75 603.50 -14.00 67,720 89,586 -5,726
Feb20 190917 617.00 620.50 587.00 599.50 -13.50 34,023 50,637 -1,685
Mar20 190917 611.00 615.00 583.25 595.50 -13.25 32,956 47,070 -919
Apr20 190917 605.50 609.75 579.75 591.50 -12.75 13,505 26,577 +116
May20 190917 602.50 605.25 576.50 587.75 -12.50 11,363 28,751 +543
Jun20 190917 594.75 600.25 572.75 583.75 -12.25 36,197 65,206 -1,597
Jul20 190917 596.75 596.75 573.00 582.00 -12.25 4,232 17,836 -212
Total Volume and Open Interest 894,422 1,006,001 -49,014
Ethanol(CBOT)
Oct19 190917 1.404 1.407 1.367 1.378 -0.020 99 340 -19
Nov19 190917 1.404 1.404 1.363 1.377 -0.020 37 176 +21
Dec19 190917 1.385 1.385 1.385 1.385 -0.020 4 24 +4
Jan20 190917 1.385 1.385 1.385 1.385 -0.020 0 3 +0
Feb20 190917 1.385 1.385 1.385 1.385 -0.020 0 3 +0
Mar20 190917 1.385 1.385 1.385 1.385 -0.020      
Apr20 190917 1.429 1.429 1.429 1.429 -0.020      
May20 190917 1.429 1.429 1.429 1.429 -0.020      
Total Volume and Open Interest 140 546 +6
WTI Crude Oil(ICE)
Oct19 190917 61.85 62.58 58.41 59.34 -3.56 100,254 29,114 -12,043
Nov19 190917 61.77 62.38 58.18 59.10 -3.57 150,069 99,520 +7,684
Dec19 190917 61.00 61.75 57.70 58.57 -3.45 180,797 137,563 +10,444
Jan20 190917 59.92 60.84 57.06 57.92 -3.21 52,902 52,835 -260
Feb20 190917 59.23 59.91 56.39 57.28 -2.94 20,877 20,148 +626
Mar20 190917 58.35 58.93 56.17 56.62 -2.69 23,655 34,428 +3,860
Apr20 190917 56.57 56.90 56.03 56.03 -2.42 3,992 10,111 -13
May20 190917 57.05 57.05 54.95 55.49 -2.19 5,696 8,671 +205
Jun20 190917 56.16 56.63 54.06 55.00 -1.99 42,466 64,099 -1,396
Jul20 190917 54.56 54.56 54.56 54.56 -1.80 1,814 7,490 +222
Aug20 190917 54.16 54.16 54.16 54.16 -1.63 921 6,946 +5
Sep20 190917 53.83 53.83 53.83 53.83 -1.48 1,853 12,221 +162
Oct20 190917 53.57 53.57 53.57 53.57 -1.34 913 6,208 +127
Nov20 190917 53.36 53.36 53.36 53.36 -1.22 1,025 5,496 +451
Dec20 190917 53.49 53.73 52.74 53.20 -1.13 39,739 82,803 +6,589
Jan21 190917 53.01 53.01 53.01 53.01 -1.05 230 3,284 +154
Total Volume and Open Interest 638,328 679,569 +19,305
US Dollar Index(ICE)
Dec19 190917 98.220 98.290 97.735 97.820 -0.355 13,702 56,059 +455
Mar20 190917 97.700 97.700 97.345 97.345 -0.395 246 631 +146
Jun20 190917 96.930 96.930 96.930 96.930 -0.400 3 200 +0
Total Volume and Open Interest 13,951 56,890 -11,303
Australian Dollar(CME)
Sep19 190916 68.65 68.83 68.55 68.58 -0.23 14,593 27,849 -6,673
Dec19 190917 68.84 68.87 68.48 68.79 -0.07 60,143 135,339 +1,813
Mar20 190917 68.78 69.00 68.65 68.94 -0.06 417 559 +215
Total Volume and Open Interest 61,164 137,079 -25,719
British Pound(CME)
Sep19 190916 125.00 125.02 124.13 124.16 -0.63 28,794 61,992 -15,899
Dec19 190917 124.67 125.70 124.37 125.46 +0.78 102,344 229,797 -1,581
Mar20 190917 125.45 126.09 124.79 125.87 +0.78 131 545 -36
Total Volume and Open Interest 103,293 232,679 -63,676
Canadian Dollar(CME)
Sep19 190917 75.55 75.55 75.20 75.30 -0.23 7,203 54,676 -2,852
Dec19 190917 75.66 75.66 75.29 75.56 -0.07 81,587 132,331 +4,554
Mar20 190917 75.64 75.72 75.37 75.63 -0.06 53 1,837 +21
Jun20 190917 75.64 75.67 75.49 75.63 -0.07 6 331 -1
Total Volume and Open Interest 89,398 190,824 +1,881
Japanese Yen(CME)
Sep19 190916 92.84 93.02 92.61 92.63 +0.16 32,692 40,276 -8,845
Dec19 190917 93.05 93.15 92.84 93.00 -0.14 110,337 128,403 +4,693
Mar20 190917 93.66 93.75 93.49 93.64 -0.14 12 291 +12
Total Volume and Open Interest 111,028 131,640 -35,791
Swiss Franc(CME)
Sep19 190916 101.22 101.37 100.61 100.69 -0.24 7,676 22,561 -2,642
Dec19 190917 101.45 101.64 101.08 101.41 -0.15 24,185 52,532 +2,024
Mar20 190917 102.20 102.43 101.96 102.23 -0.16 1 61 +0
Total Volume and Open Interest 24,186 52,604 -20,537
EuroFX(CME)
Sep19 190916 110.75 110.86 110.04 110.08 -0.61 148,316 86,343 -51,572
Dec19 190917 110.78 111.48 110.66 111.40 +0.59 155,489 474,416 +5,126
Mar20 190917 111.54 112.23 111.44 112.16 +0.58 363 20,545 +185
Total Volume and Open Interest 157,726 500,294 -80,660
Mexican Peso(CME)
Sep19 190916 514.38 515.25 514.00 514.50 -0.50 22,782 39,940 -15,647
Oct19 190917 514.00 514.38 510.00 514.38 +1.88 0 46 +0
Total Volume and Open Interest 34,909 181,016 -35,665
Brazilian Real(CME)
Oct19 190917 244.35 245.30 242.75 244.75 +0.40 3,240 42,132 -5
Nov19 190917 243.60 244.75 242.40 244.35 +0.50 5 749 -1
Dec19 190917 243.20 244.15 241.80 243.80 +0.35 25 3,516 +8
Jan20 190917 243.55 243.55 243.55 243.55 +0.55      
Total Volume and Open Interest 3,270 46,397 +2
30-Year T-Bonds(CBOT)
Sep19 190917 159~250 160~210 159~120 160~050 +0~140 983 6,909 -660
Dec19 190917 158~240 159~280 158~200 159~130 +0~140 316,491 987,548 +3,865
Mar20 190917 158~130 158~130 158~130 158~130 +0~140 1 3 +1
Total Volume and Open Interest 317,475 994,460 +3,206
10-Year T-Notes(CBOT)
Sep19 190917 128~140 128~280 128~140 128~230 +0~060 4,831 21,535 -3,472
Dec19 190917 129~010 129~130 128~310 129~090 +0~070 1,602,081 3,564,079 -48,994
Mar20 190917 129~105 129~115 129~105 129~115 +0~070 1 52 -1
Total Volume and Open Interest 1,606,913 3,585,666 -52,467
5-Year T-Notes(CBOT)
Sep19 190917 118~044 118~086 118~012 118~072 +0~056 9,510 51,338 -22
Dec19 190917 118~144 118~206 118~120 118~192 +0~060 931,727 4,055,874 -21,623
Mar20 190917 118~164 118~164 118~164 118~164 +0~060      
Total Volume and Open Interest 941,237 4,107,212 -21,645
2 Year T-Notes(CBOT)
Sep19 190917 107~096 107~115 107~086 107~115 +0~021 2,157 47,288 -1,396
Dec19 190917 107~164 107~186 107~155 107~182 +0~022 526,412 3,481,592 +42,558
Mar20 190917 107~243 107~243 107~243 107~243 +0~022      
Total Volume and Open Interest 528,569 3,528,880 +41,162
Eurodollars(CME)
Dec19 190917 97.945 97.985 97.925 97.970 +0.015 398,671 1,910,653 -11,630
Mar20 190917 98.235 98.270 98.225 98.265 +0.025 216,511 1,495,042 +11,992
Jun20 190917 98.365 98.390 98.335 98.380 +0.025 210,151 1,246,235 +11,426
Sep20 190917 98.430 98.465 98.410 98.455 +0.030 228,727 1,035,603 -7,489
Dec20 190917 98.435 98.460 98.405 98.450 +0.030 218,138 1,158,075 +10,969
Mar21 190917 98.510 98.545 98.485 98.535 +0.035 147,401 770,838 +17,450
Jun21 190917 98.525 98.555 98.500 98.545 +0.040 124,540 808,837 -2,530
Sep21 190917 98.520 98.560 98.500 98.545 +0.040 144,985 515,913 -57,879
Dec21 190917 98.485 98.525 98.470 98.515 +0.040 89,960 632,788 +4,325
Mar22 190917 98.495 98.535 98.480 98.525 +0.040 90,951 458,950 +3,801
Jun22 190917 98.475 98.520 98.460 98.510 +0.040 68,390 303,042 -2,272
Sep22 190917 98.460 98.505 98.445 98.490 +0.035 103,917 275,184 -7,891
Dec22 190917 98.430 98.480 98.425 98.465 +0.035 58,579 251,438 +2,137
Mar23 190917 98.415 98.465 98.410 98.455 +0.035 33,333 238,373 -445
Jun23 190917 98.400 98.450 98.390 98.435 +0.030 27,154 125,780 -2,130
Sep23 190917 98.380 98.430 98.370 98.415 +0.030 24,393 114,857 -2,067
Dec23 190917 98.345 98.400 98.345 98.385 +0.025 23,480 79,587 -1,787
Mar24 190917 98.325 98.380 98.320 98.365 +0.025 18,474 51,378 -485
Total Volume and Open Interest 2,490,260 12,115,095 -1,272,193
Ultra T-Bond(CBOT)
Sep19 190917 185~14 186~22 184~17 185~27 +0~22 3,555 17,477 -969
Dec19 190917 185~10 187~17 185~06 186~18 +0~23 137,154 1,150,538 -5,375
Mar20 190917 186~18 186~18 186~18 186~18 +0~23      
Total Volume and Open Interest 140,709 1,168,015 -6,344
Ultra 10-Yr T-Note(CBOT)
Sep19 190917 140~005 140~140 139~260 140~075 +0~100 2,088 5,079 -643
Dec19 190917 140~085 140~315 140~070 140~240 +0~115 204,689 806,360 -6,938
Mar20 190917 140~240 140~240 140~240 140~240 +0~115      
Total Volume and Open Interest 206,777 811,439 -7,581
30 Day Federal Funds(CBOT)
Sep19 190917 97.945 97.955 97.915 97.925 -0.015 98,921 227,725 +32,666
Oct19 190917 98.095 98.115 98.090 98.095 +0.005 194,872 515,087 +39,100
Nov19 190917 98.210 98.215 98.185 98.195 -0.015 118,195 374,118 +2,612
Dec19 190917 98.285 98.295 98.260 98.275 -0.020 32,365 195,962 +1,662
Jan20 190917 98.360 98.370 98.330 98.350 -0.020 78,903 337,703 +14,371
Feb20 190917 98.450 98.460 98.410 98.440 -0.025 28,529 140,772 -210
Total Volume and Open Interest 609,126 2,146,955 +92,762
Japanese Govt Bonds(SGX)
Dec19 190917 153.85 154.11 153.68 154.03 +0.17 850 17,302 -374
Mar20 190917 154.03 154.03 154.03 154.03 +0.17      
Jun20 190917 154.03 154.03 154.03 154.03 +0.17      
Total Volume and Open Interest 850 17,302 -374
Euro-Buxl(EUREX)
Dec19 190917 210.92 211.60 210.34 211.00 +0.06 55,829 232,602 -8,704
Mar20 190917 209.36 209.36 209.36 209.36 +0.06 0 3,526 -111
Jun20 190917 207.70 207.70 207.70 207.70 +0.06 60 60 +60
Total Volume and Open Interest 55,889 236,188 -8,755
Euro-Bund(EUREX)
Dec19 190917 172.99 173.16 172.67 172.87 -0.11 600,072 1,674,052 -121,638
Mar20 190917 175.22 175.22 174.84 174.93 -0.11 43 901 -45
Jun20 190917 171.99 171.99 171.99 171.99 -0.11      
Total Volume and Open Interest 600,115 1,674,953 -121,683
Euro-Bobl(EUREX)
Dec19 190917 135.29 135.34 135.15 135.20 -0.10 408,886 1,237,262 -70,290
Mar20 190917 135.20 135.20 135.20 135.20 -0.10 0 15 +0
Jun20 190917 135.55 135.55 135.55 135.55 -0.10      
Total Volume and Open Interest 408,886 1,237,277 -70,290
Euro-Schatz(EUREX)
Dec19 190917 112.25 112.25 112.19 112.21 -0.03 323,194 1,665,154 -270,316
Mar20 190917 112.22 112.22 112.22 112.22 -0.03 0 27 +0
Jun20 190917 113.11 113.11 113.11 113.11 -0.02      
Total Volume and Open Interest 323,194 1,665,181 -270,316
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 55 2,109 -370
Dec19 190917 100.435 100.435 100.435 100.435 unch 101 1,927 +101
Mar20 190917 100.475 100.475 100.475 100.475 unch 0 709 +0
Total Volume and Open Interest 141 5,840 -2,042
Long Gilt(LIFFE)
Sep19 190917 132~30 132~31 132~27 132~31 +0~01 7 33,416 +0
Dec19 190917 131~32 132~09 131~23 131~32 +0~01 187,327 614,223 -5,592
Total Volume and Open Interest 187,335 647,640 -5,591
3-Mth Short Sterling(LIFFE)
Sep19 190917 99.21 99.22 99.21 99.21 +0.00 29,213 552,739 -1,664
Dec19 190917 99.18 99.20 99.18 99.19 +0.01 74,727 863,959 -7,692
Mar20 190917 99.24 99.26 99.24 99.25 +0.01 62,195 541,290 -1,577
Jun20 190917 99.25 99.28 99.25 99.26 +0.00 54,550 553,138 -1,302
Sep20 190917 99.27 99.29 99.25 99.28 +0.01 65,567 455,168 -1,466
Dec20 190917 99.25 99.27 99.24 99.25 +0.00 70,439 409,556 -11,199
Total Volume and Open Interest 643,705 4,400,653 -30,969
3-Mth Euribor(LIFFE)
Dec19 190917 100.430 100.445 100.425 100.430 -0.005 113,841 617,870 -6,587
Mar20 190917 100.480 100.490 100.475 100.480 unch 69,565 391,398 -4,425
Jun20 190917 100.510 100.520 100.500 100.505 unch 62,986 361,685 -13,903
Total Volume and Open Interest 840,650 3,784,605 -494,798
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 190917 98.94 98.97 98.93 98.97 +0.02 28,916 292,023 -4,389
Mar20 190917 99.05 99.08 99.03 99.08 +0.03 20,856 248,895 -697
Jun20 190917 99.09 99.14 99.08 99.14 +0.04 17,108 247,781 -920
Sep20 190917 99.12 99.18 99.11 99.18 +0.05 22,804 198,841 -2,905
Dec20 190917 99.09 99.15 99.09 99.14 +0.04 15,032 123,748 -2,198
Mar21 190917 99.09 99.14 99.08 99.14 +0.04 7,665 76,584 -1,045
Jun21 190917 99.08 99.13 99.08 99.13 +0.03 8,099 50,422 +1,024
Sep21 190917 99.08 99.12 99.07 99.12 +0.04 831 11,211 +80
Dec21 190917 99.05 99.09 99.05 99.09 +0.04 120 3,797 +79
Total Volume and Open Interest 121,431 1,255,390 -10,971
10-Year Aus T-Bonds(SFE)
Dec19 190917 98.81 98.89 98.80 98.87 +0.06 166,108 1,259,328 -3,932
Mar20 190917 98.87 98.87 98.87 98.87        
3-Year Aus T-Bonds(SFE)
Dec19 190917 99.11 99.18 99.11 99.18 +0.06 197,409 1,105,260 +4,055
Mar20 190917 99.12 99.18 99.12 99.18        
Gold(CMX)
Oct19 190917 1499.4 1508.4 1494.6 1506.9 +2.1 5,606 36,347 -2,015
Dec19 190917 1506.5 1515.0 1500.9 1513.4 +1.9 349,611 466,164 +4,373
Feb20 190917 1513.5 1521.3 1507.8 1519.7 +1.9 10,131 57,310 +624
Apr20 190917 1517.2 1527.0 1514.0 1525.4 +1.8 536 29,050 -70
Jun20 190917 1523.1 1531.6 1518.3 1530.5 +1.8 643 25,378 +38
Aug20 190917 1526.0 1535.3 1523.0 1535.3 +1.7 233 4,083 +106
Oct20 190917 1528.4 1539.9 1528.4 1539.9 +1.8 26 495 -25
Dec20 190917 1538.8 1544.1 1538.8 1544.1 +1.8 687 4,463 +332
Feb21 190917 1547.3 1547.3 1547.3 1547.3 +1.8 0 29 +0
Apr21 190917 1550.9 1550.9 1550.9 1550.9 +1.8 0 30 +0
Jun21 190917 1554.6 1554.6 1554.6 1554.6 +1.8 0 896 +0
Total Volume and Open Interest 367,604 625,007 +3,377
Silver(CMX)
Sep19 190917 1801.6 1801.6 1801.6 1801.6 +11.5 40 315 -74
Dec19 190917 1792.5 1817.0 1782.0 1814.0 +11.4 108,425 165,592 -1,406
Mar20 190917 1807.5 1830.0 1796.0 1827.4 +11.4 1,225 27,333 -179
May20 190917 1810.0 1837.5 1806.5 1835.3 +11.1 381 8,983 -30
Jul20 190917 1817.5 1844.0 1815.0 1842.7 +11.0 151 8,231 +18
Sep20 190917 1850.3 1851.0 1823.0 1850.3 +11.0 8 732 +5
Dec20 190917 1835.0 1860.9 1835.0 1860.9 +11.0 52 1,452 +16
Total Volume and Open Interest 111,381 214,641 -1,725
Platinum(NYMEX)
Oct19 190917 940.2 946.8 930.8 944.2 +5.0 24,937 63,440 -4,309
Jan20 190917 946.2 952.6 936.9 950.2 +4.9 5,390 33,258 +3,026
Apr20 190917 950.0 954.5 941.6 954.4 +4.9 98 1,306 +60
Jul20 190917 955.2 959.1 955.2 959.1 +5.9 4 87 +3
Total Volume and Open Interest 30,429 98,091 -1,220
Palladium(NYMEX)
Sep19 190917 1595.40 1595.40 1595.40 1595.40 +3.90 0 15 +0
Dec19 190917 1599.80 1607.40 1582.20 1597.70 +5.50 4,277 20,585 -289
Mar20 190917 1586.60 1593.10 1579.30 1593.10 +5.00 13 971 +5
Total Volume and Open Interest 4,290 21,573 -284
Copper(CMX)
Sep19 190917 261.55 261.70 259.60 260.95 -1.15 494 825 -151
Dec19 190917 264.25 264.75 260.60 262.70 -1.35 75,601 159,950 -1,139
Mar20 190917 265.35 265.85 261.75 263.80 -1.45 9,807 46,803 +1,370
May20 190917 265.00 266.15 262.75 264.50 -1.55 2,346 14,226 +0
Jul20 190917 264.00 265.35 263.80 265.25 -1.60 571 3,853 -229
Total Volume and Open Interest 90,829 237,994 -577
E-mini DJIA Index(CBOT)
Sep19 190917 27114 27142 26988 27114 +30 93,737 44,191 -20,435
Dec19 190917 27112 27135 26982 27110 +30 143,151 68,943 +26,935
Mar20 190917 27013 27087 27013 27086 +26 14 97 +4
Jun20 190917 26988 26988 26988 26988 +29      
Total Volume and Open Interest 236,902 113,231 +6,504
S & P 500(CME)
Sep19 190917 2994.00 3006.00 2994.00 3005.40 +6.30 9,603 33,219 -2,849
Dec19 190917 3005.50 3009.00 2994.60 3007.90 +6.40 8,816 8,458 +6,085
Mar20 190917 3010.40 3010.40 3010.40 3010.40 +6.70      
Jun20 190917 3006.60 3006.60 3006.60 3006.60 +2.70      
Total Volume and Open Interest 18,419 41,677 +3,236
S & P 500 E-Mini(CME)
Sep19 190917 3001.75 3006.50 2991.50 3005.50 +6.50 1,197,095 1,380,580 -526,337
Dec19 190917 3004.25 3009.00 2993.75 3008.00 +6.50 1,698,082 1,520,061 +587,195
Mar20 190917 3007.50 3011.50 2996.50 3010.50 +6.75 748 8,782 +67
Jun20 190917 3006.50 3006.50 3000.00 3006.50 +2.50 1 1,913 -1
Total Volume and Open Interest 2,895,926 2,911,342 +60,924
NASDAQ 100 E-Mini(CME)
Sep19 190917 7864.00 7897.50 7828.00 7890.25 +33.75 199,321 122,031 -36,387
Dec19 190917 7887.00 7921.50 7850.75 7914.50 +35.00 336,745 121,448 +54,209
Mar20 190917 7900.00 7944.25 7874.00 7937.00 +43.25 14 215 +12
Total Volume and Open Interest 536,080 243,708 +17,834
S&P Midcap 400(CME) e-Mini
Sep19 190917 1971.00 1971.00 1951.50 1959.20 -7.60 31,014 22,851 -19,645
Dec19 190917 1972.40 1973.50 1954.30 1961.60 -7.70 42,217 46,045 +20,209
Mar20 190917 1967.00 1967.00 1967.00 1967.00 -7.60 0 90 +0
Total Volume and Open Interest 73,231 68,986 +564
Volatility Index(CBOE)
Sep19 190917 14.64 14.90 14.45 14.53 -0.10 53,043 49,999 -7,224
Oct19 190917 17.20 17.45 17.05 17.08 -0.20 82,181 206,627 +17,299
Nov19 190917 17.90 18.18 17.83 17.93 unch 27,076 47,748 +3,386
Dec19 190917 17.86 18.15 17.85 18.03 +0.10 12,081 43,961 +1,877
Total Volume and Open Interest 185,695 401,791 +17,223
S & P 600(CME)
Sep19 190917 976.70 976.70 976.70 976.70 -2.80 438 1,257 +135
Dec19 190917 977.30 977.30 977.30 977.30 -2.90 438 438 +438
Total Volume and Open Interest 876 1,695 +573
Russell 2000 Mini(CME)
Sep19 190917 1585.90 1588.70 1570.00 1581.50 -3.60 209,544 203,276 -119,034
Dec19 190917 1589.00 1591.30 1572.50 1583.80 -3.90 272,691 313,901 +143,181
Mar20 190917 1584.30 1584.30 1584.30 1584.30 -4.40 0 88 +0
Total Volume and Open Interest 482,235 517,266 +24,147
Nikkei 225(CME)
Dec19 190917 21810 21910 21745 21890 +100 5,341 19,892 +305
Mar20 190917 21865 21865 21715 21865 +105 0 26 +0
Total Volume and Open Interest 5,341 19,918 +305
Nikkei 225(SGX)
Dec19 190917 21755 21865 21700 21820 +60 31,121 98,743 +627
Mar20 190917 21775 21775 21775 21775 +60 2 473 +2
Jun20 190917 21600 21600 21600 21600 +60 0 2,519 +0
Total Volume and Open Interest 31,162 128,229 +522
Nikkei 225 Mini(JPX)
Dec19 190917 21845 21920 21700 21810 +10 1,028,088 206,676 +26,656
Mar20 190917 21760 21835 21625 21740 +10 11,183 5,125 +761
Jun20 190917 21615 21650 21440 21540 +10 783 949 +5
Total Volume and Open Interest 1,098,531 776,779 +50,144
Nikkei 225(JPX)
Dec19 190917 21850 21920 21700 21810 +10 83,539 247,488 +6,507
Mar20 190917 21760 21830 21630 21740 +10 918 13,595 +123
Jun20 190917 21570 21570 21540 21540 +10 3 12,846 +0
Total Volume and Open Interest 84,490 447,987 +6,939
Nikkei 225(CME) Yen
Dec19 190917 21770 21875 21705 21855 +110 24,562 43,954 +1,225
Mar20 190917 21700 21780 21645 21780 +110 0 4 +0
Jun20 190917 21790 21790 21790 21790 +130      
Total Volume and Open Interest 24,562 43,959 +1,225
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190917 21860 21860 21860 21860 +110      
Mar20 190917 21780 21780 21780 21780 +110      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep19 190917 5600.0 5621.0 5587.0 5616.0 +14.0 183,959 330,848 +19,445
Oct19 190917 5590.5 5612.0 5577.5 5606.5 +14.5 103,951 124,343 +80,768
Nov19 190917 5600.5 5600.5 5600.5 5600.5 +13.5      
Dec19 190917 5579.5 5595.0 5564.0 5592.0 +14.0 3,551 60,235 +3,100
Mar20 190917 5575.0 5575.0 5575.0 5575.0 +13.0      
Total Volume and Open Interest 291,461 529,934 +103,313
Hang Seng Index(HKFE)
Sep19 190917 27050 27092 26676 26747 -307 140,046 114,760 +657
Oct19 190917 27068 27092 26586 26754 -306 990 3,313 +311
Total Volume and Open Interest 141,288 139,321 +969
DAX(EUREX)
Sep19 190917 12393.5 12410.0 12303.0 12380.5 -20.0 107,779 107,363 +3,170
Dec19 190917 12375.0 12393.5 12286.5 12362.0 -21.0 20,806 30,017 +13,845
Mar20 190917 12335.0 12356.0 12275.5 12350.5 -19.5 128 360 +61
Total Volume and Open Interest 128,713 137,740 +17,076
Mini-DAX(EUREX)
Sep19 190917 12395.0 12409.0 12303.0 12380.5 -20.0 35,199 22,405 +847
Dec19 190917 12374.0 12379.0 12287.0 12362.0 -21.0 1,414 1,908 +271
Mar20 190917 12349.0 12358.0 12282.0 12350.5 -19.5 16 245 +2
Total Volume and Open Interest 36,629 24,558 +1,120
DJ EuroSTOXX 50(EUREX)
Sep19 190917 3521 3527 3506 3522 -4 1,957,068 3,805,970 +80,201
Dec19 190917 3506 3511 3490 3506 -4 1,200,016 1,620,858 +636,398
Mar20 190917 3489 3490 3477 3490 -5 5,232 84,732 +5,096
Total Volume and Open Interest 3,167,318 5,572,380 +726,697
Swiss Market Index(EUREX)
Sep19 190917 9944 10017 9937 10001 +31 121,509 207,673 +14,097
Dec19 190917 9929 9995 9913 9977 +32 84,644 88,041 +52,393
Mar20 190917 9848 9870 9840 9863 +31 3 128 +1
Total Volume and Open Interest 206,156 295,842 +66,491
FT-SE 100(EURONEXT)
Sep19 190917 7338.00 7351.50 7292.50 7319.50 -29.00 344,292 532,501 -154,371
Dec19 190917 7293.00 7314.50 7255.50 7282.50 -29.00 260,104 303,719 +162,897
Mar20 190917 7231.00 7234.50 7215.50 7215.50 -27.00 0 518 +0
Total Volume and Open Interest 604,396 836,738 +8,526
SPI 200(SFE)
Sep19 190917 6676.0 6697.0 6648.0 6694.0 +17.0 194,349 364,146 -31,075
Dec19 190917 6660.0 6681.0 6633.0 6679.0 +19.0 158,370 140,729 +92,385
Mar20 190917 6603.0 6603.0 6603.0 6603.0 +16.0 0 811 +0
Total Volume and Open Interest 352,985 507,023 +61,476
FTSE MIB(ISE)
Sep19 190917 21950.00 21990.00 21760.00 21799.00 -221.00 50,968 135,137 +15,724
Dec19 190917 21805.00 21850.00 21630.00 21667.00 -216.00 30,997 29,071 +22,237
Mar20 190917 21655.00 21655.00 21555.00 21555.00 -213.00 1 32 +1
Total Volume and Open Interest 81,966 164,248 +37,962
KOSPI 200(KFE)
Dec19 190917 272.10 272.50 270.90 271.75 -0.30 190,823 307,303 -1,627
Mar20 190917 268.80 268.90 267.70 268.40 -0.20 185 8,376 +96
Jun20 190917 268.30 268.50 268.10 268.10 +0.05 34 7,518 +9
Total Volume and Open Interest 191,184 354,273 -1,413
GSCI(CME)
Oct19 190917 419.65 425.70 418.85 419.65 -14.95 40 13,226 +18
Nov19 190917 417.35 417.35 417.35 417.35 -14.95      
Dec19 190917 419.50 419.50 419.50 419.50        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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