Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 18, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190918 895.25 897.00 886.75 888.75 -5.00 91,238 369,194 -5,167
Jan20 190918 909.00 910.50 900.50 902.25 -5.00 26,721 101,577 -984
Mar20 190918 920.75 923.00 913.25 915.25 -4.25 13,537 91,301 +73
May20 190918 932.50 933.50 924.50 926.25 -4.00 6,111 43,391 -672
Jul20 190918 941.75 943.00 934.25 936.00 -3.75 5,695 36,638 +290
Aug20 190918 945.00 946.75 938.50 939.75 -4.00 129 3,029 +34
Sep20 190918 945.00 948.25 940.50 941.00 -4.25 322 1,702 +71
Nov20 190918 953.50 955.25 947.25 948.00 -4.75 2,598 21,181 +87
Jan21 190918 962.50 962.75 956.00 956.25 -4.75 53 464 +11
Mar21 190918 963.50 963.50 959.50 959.75 -4.50 78 617 +59
May21 190918 964.75 965.00 964.25 964.50 -4.75 5 146 +1
Jul21 190918 973.50 973.50 971.25 972.00 -4.50 15 121 +4
Aug21 190918 972.00 972.00 972.00 972.00 -4.50 0 24 +0
Sep21 190918 962.00 962.00 962.00 962.00 -4.50 0 22 +0
Total Volume and Open Interest 146,529 669,738 -6,182
Soybean Meal(CBOT)
Oct19 190918 294.50 295.40 291.30 291.60 -2.50 16,386 49,467 +435
Dec19 190918 298.30 299.20 295.10 295.40 -2.40 54,200 210,271 +1,370
Jan20 190918 299.90 300.90 296.80 297.20 -2.30 13,621 53,801 -584
Mar20 190918 303.30 304.20 300.10 300.60 -2.30 9,336 58,392 +560
May20 190918 307.70 308.60 304.60 305.00 -2.20 5,141 27,535 +665
Jul20 190918 312.40 313.30 309.30 309.70 -2.30 3,505 23,426 -269
Aug20 190918 314.70 315.20 311.70 312.00 -2.20 496 6,530 +48
Sep20 190918 316.20 317.00 313.50 313.50 -2.40 895 5,006 +361
Oct20 190918 314.80 317.70 314.20 314.20 -2.50 392 3,630 +93
Dec20 190918 320.20 320.20 316.50 316.80 -2.40 1,062 7,599 +210
Total Volume and Open Interest 105,134 445,953 +2,957
Soybean Oil(CBOT)
Oct19 190918 29.89 30.02 29.76 29.87 +0.02 14,732 39,978 -1,313
Dec19 190918 30.02 30.15 29.88 30.00 +0.01 74,734 227,734 -4,099
Jan20 190918 30.27 30.33 30.11 30.22 +0.01 11,664 64,716 -899
Mar20 190918 30.53 30.64 30.38 30.50 +0.01 10,925 95,304 +845
May20 190918 30.92 30.92 30.69 30.80 unch 4,265 25,733 +593
Jul20 190918 31.13 31.19 31.00 31.08 -0.01 3,139 29,578 -195
Aug20 190918 31.15 31.27 31.12 31.19 unch 392 4,142 +150
Sep20 190918 31.23 31.33 31.20 31.25 unch 485 3,357 +90
Oct20 190918 31.34 31.38 31.24 31.30 +0.03 382 2,491 +137
Dec20 190918 31.44 31.53 31.39 31.44 +0.05 1,996 8,113 +886
Total Volume and Open Interest 122,782 502,531 -3,765
Canola(WCE)
Nov19 190918 452.5 455.8 451.1 452.3 -0.2 18,355 124,858 -386
Jan20 190918 460.9 464.1 460.0 460.8 -0.1 6,156 43,305 +135
Mar20 190918 469.1 472.5 468.0 469.0 -0.1 3,386 15,479 +242
May20 190918 475.2 480.4 474.3 476.6 +1.1 1,050 4,210 +484
Jul20 190918 481.1 486.5 480.9 482.9 +1.1 1,025 3,912 +68
Total Volume and Open Interest 30,884 195,301 +505
Corn(CBOT)
Dec19 190918 367.75 372.00 365.75 371.25 +3.25 154,625 900,346 +9,167
Mar20 190918 379.50 383.25 378.00 382.50 +2.50 34,680 302,640 +1,042
May20 190918 387.75 391.00 386.50 390.25 +2.00 13,212 120,947 +145
Jul20 190918 394.75 397.25 393.25 396.50 +1.50 10,541 134,652 +25
Sep20 190918 398.75 400.50 397.50 399.50 +0.50 2,125 45,211 -167
Dec20 190918 404.50 406.50 403.50 405.25 +0.50 10,806 106,699 +617
Mar21 190918 414.25 416.25 414.00 415.25 +0.50 225 5,211 +30
May21 190918 420.75 421.25 419.75 420.75 +0.25 134 968 +32
Jul21 190918 424.75 424.75 422.75 424.00 +0.25 367 2,448 +165
Sep21 190918 414.25 414.25 414.00 414.25 unch 156 790 +89
Total Volume and Open Interest 227,235 1,625,789 +11,180
Wheat(CBOT)
Dec19 190918 484.25 492.50 481.75 489.50 +5.25 49,217 206,364 -1,359
Mar20 190918 490.50 498.75 488.75 495.75 +5.00 11,677 74,364 +202
May20 190918 494.25 502.50 493.25 500.00 +4.75 3,917 21,028 -108
Jul20 190918 498.75 506.25 497.25 503.75 +5.00 2,177 33,968 +204
Sep20 190918 508.00 513.25 505.50 511.25 +4.75 435 7,000 +9
Dec20 190918 519.25 525.75 518.00 524.00 +5.00 109 8,474 -1
Total Volume and Open Interest 67,535 352,925 -1,051
Wheat(KCBT)
Dec19 190918 402.25 411.00 399.00 409.75 +7.50 22,082 184,422 -2,393
Mar20 190918 416.50 424.50 413.50 423.75 +7.25 10,101 61,232 +454
May20 190918 427.00 433.75 424.00 433.75 +6.75 4,367 15,389 -1,586
Jul20 190918 436.75 443.25 433.50 443.00 +6.00 1,210 19,082 -50
Sep20 190918 449.00 454.75 446.50 454.50 +5.75 194 5,514 +63
Dec20 190918 466.00 472.00 463.25 472.00 +6.25 276 6,089 +145
Mar21 190918 486.50 486.50 478.50 486.50 +6.25 8 541 +1
Total Volume and Open Interest 38,249 292,374 -3,369
Wheat(MGE)
Dec19 190918 505.50 514.75 505.25 513.25 +6.75 3,686 38,060 -348
Mar20 190918 520.75 529.25 520.75 528.00 +6.75 1,089 17,126 +252
May20 190918 533.25 540.00 533.25 539.00 +6.00 458 5,086 +46
Jul20 190918 543.75 551.00 543.75 549.00 +5.00 153 4,080 +51
Sep20 190918 554.00 560.75 554.00 559.25 +4.50 35 3,047 +5
Dec20 190918 568.50 575.00 568.25 574.25 +4.75 0 1,581 +0
Total Volume and Open Interest 5,421 69,014 +6
Oats(CBOT)
Dec19 190918 281.25 281.50 277.25 277.75 -3.50 574 4,640 +16
Mar20 190918 282.00 282.25 280.25 280.25 -2.50 55 740 +32
May20 190918 279.00 279.00 279.00 279.00 -2.25 0 58 +0
Jul20 190918 279.00 279.00 279.00 279.00 -2.00 0 3 +0
Total Volume and Open Interest 629 5,443 +48
Rough Rice(CBOT)
Sep19 190913 11.97 11.97 11.97 11.97 +0.03 3 3 -12
Nov19 190918 12.25 12.36 12.24 12.31 +0.04 649 8,149 +233
Jan20 190918 12.43 12.52 12.41 12.48 +0.04 138 566 +52
Mar20 190918 12.58 12.62 12.54 12.61 +0.05 71 256 +54
Total Volume and Open Interest 859 8,978 +340
Live Cattle(CME)
Oct19 190918 99.350 100.500 99.000 100.385 +1.035 18,748 55,245 -5,059
Dec19 190918 105.230 106.200 104.885 106.150 +0.850 25,051 137,867 +1,600
Feb20 190918 111.785 112.450 111.330 112.385 +0.600 12,928 64,363 -1,781
Apr20 190918 115.080 115.650 114.600 115.580 +0.500 8,134 49,767 +721
Jun20 190918 107.800 108.400 107.400 108.330 +0.600 3,117 21,162 +415
Aug20 190918 106.135 106.635 105.650 106.500 +0.365 742 5,518 +223
Total Volume and Open Interest 68,895 335,187 -3,861
Feeder Cattle(CME)
Sep19 190918 138.700 139.900 138.485 139.880 +0.695 1,097 1,652 -369
Oct19 190918 137.300 138.685 136.985 138.400 +1.100 8,549 16,071 -638
Nov19 190918 135.250 136.600 134.850 136.300 +1.250 6,004 15,012 +365
Jan20 190918 133.185 133.600 131.985 133.300 +0.515 3,278 7,121 +57
Mar20 190918 132.825 133.100 131.630 132.850 +0.250 1,906 5,228 +279
Apr20 190918 134.380 134.700 133.350 134.485 +0.385 646 1,583 +1
May20 190918 135.200 135.950 134.550 135.250 +0.200 367 523 -105
Total Volume and Open Interest 21,869 47,269 -400
Lean Hogs(CME)
Oct19 190918 62.100 63.630 62.000 62.930 +0.830 21,294 38,446 -5,931
Dec19 190918 67.250 68.500 66.750 67.800 +0.120 26,939 96,886 +973
Feb20 190918 73.550 75.200 73.350 74.830 +1.280 10,636 49,241 -603
Apr20 190918 79.535 80.830 79.385 80.580 +1.045 4,628 34,702 +278
May20 190918 85.750 86.650 85.750 86.450 +0.700 53 760 +6
Jun20 190918 90.785 91.800 90.300 91.050 +0.120 2,113 19,940 +150
Jul20 190918 90.580 91.350 89.830 90.480 -0.070 499 6,324 +40
Aug20 190918 89.400 89.600 88.300 89.035 -0.045 439 3,690 +72
Total Volume and Open Interest 66,730 255,320 -4,997
Class III Milk(CME)
Sep19 190918 18.27 18.29 18.24 18.25 -0.04 285 3,413 -48
Oct19 190918 18.80 18.84 18.30 18.73 -0.26 1,047 4,423 -29
Nov19 190918 18.11 18.18 17.84 18.08 -0.07 645 3,204 +40
Dec19 190918 17.31 17.40 17.04 17.31 -0.03 281 2,534 +64
Jan20 190918 16.79 16.79 16.50 16.70 -0.02 118 1,368 -12
Feb20 190918 16.39 16.50 16.28 16.49 +0.01 88 1,194 -12
Mar20 190918 16.35 16.50 16.35 16.45 +0.05 71 1,041 -5
Apr20 190918 16.55 16.65 16.50 16.59 +0.09 40 777 -9
May20 190918 16.62 16.73 16.62 16.72 +0.07 33 777 -10
Jun20 190918 16.85 16.85 16.77 16.84 +0.03 45 842 +13
Jul20 190918 16.99 17.01 16.93 16.99 unch 20 394 +5
Aug20 190918 17.17 17.17 17.17 17.17 unch 30 347 +16
Sep20 190918 17.30 17.33 17.30 17.33 unch 5 352 +2
Total Volume and Open Interest 2,720 21,432 +10
Cocoa(ICE)
Dec19 190918 2398 2413 2380 2401 +7 30,998 97,186 -3,679
Mar20 190918 2405 2418 2390 2409 +12 20,289 66,135 +56
May20 190918 2394 2413 2385 2404 +15 7,778 40,690 +117
Jul20 190918 2383 2402 2377 2393 +17 3,354 16,058 -133
Sep20 190918 2364 2385 2362 2376 +18 1,669 15,000 +470
Dec20 190918 2330 2349 2325 2340 +20 1,024 23,594 +302
Mar21 190918 2317 2337 2317 2330 +22 264 8,597 -6
Total Volume and Open Interest 65,386 270,401 -2,872
Coffee "C"(ICE)
Sep19 190918 96.85 96.85 96.85 96.85 unch 0 2 +0
Dec19 190918 100.65 101.90 100.10 100.35 unch 34,025 122,453 -4,994
Mar20 190918 104.05 105.50 103.75 103.95 unch 18,114 53,114 -380
May20 190918 106.90 107.75 106.00 106.25 -0.05 5,834 28,289 +117
Jul20 190918 108.75 109.85 108.10 108.30 -0.10 2,085 21,032 +73
Sep20 190918 110.65 111.40 110.00 110.15 -0.15 703 10,222 +23
Total Volume and Open Interest 62,297 256,899 -5,123
Orange Juice(ICE)
Nov19 190918 101.00 101.10 98.70 99.10 -1.75 520 13,221 +4
Jan20 190918 103.40 103.45 101.55 102.05 -1.55 115 1,838 +31
Mar20 190918 105.85 105.90 104.70 104.75 -1.20 17 904 +2
May20 190918 108.70 108.70 107.70 107.70 -1.05 7 490 +2
Jul20 190918 111.50 111.50 110.55 110.55 -1.15 4 298 -1
Sep20 190918 114.55 114.55 113.60 113.60 -1.10 4 156 +4
Total Volume and Open Interest 667 17,088 +42
Sugar #11(ICE)
Oct19 190918 10.90 11.07 10.88 11.00 +0.06 95,617 144,703 -36,604
Mar20 190918 12.07 12.19 12.04 12.07 -0.03 127,612 501,166 -12,014
May20 190918 12.20 12.31 12.16 12.19 -0.03 26,894 149,592 +2,405
Jul20 190918 12.35 12.45 12.32 12.34 -0.04 9,976 76,206 +1,090
Oct20 190918 12.65 12.72 12.59 12.61 -0.04 3,617 66,866 -233
Mar21 190918 13.22 13.27 13.15 13.17 -0.05 1,620 33,380 +832
May21 190918 13.25 13.28 13.20 13.21 -0.04 90 5,068 -4
Jul21 190918 13.23 13.23 13.21 13.22 -0.01 53 4,484 +25
Total Volume and Open Interest 265,545 985,311 -44,485
London Cocoa(LCE)
Dec19 190918 1829 1839 1821 1838 +14 10,967 67,548 +11
Mar20 190918 1800 1816 1797 1815 +17 9,644 76,814 +1,916
May20 190918 1782 1798 1779 1798 +18 3,242 39,332 +75
Jul20 190918 1768 1786 1768 1786 +18 2,112 30,111 +118
Sep20 190918 1758 1770 1756 1769 +16 1,305 31,068 -67
Dec20 190918 1720 1732 1716 1730 +17 1,756 26,197 +479
Mar21 190918 1703 1720 1703 1719 +16 491 12,068 +41
Total Volume and Open Interest 29,986 289,896 +2,451
London Sugar(LCE)
Dec19 190918 322.10 323.00 317.90 321.00 +0.20 9,872 53,057 -125
Mar20 190918 326.30 327.80 323.50 326.10 +0.10 5,227 31,751 -239
May20 190918 330.80 333.20 329.40 331.70 unch 1,084 9,537 -17
Aug20 190918 336.30 339.10 336.30 337.80 -0.40 184 4,307 +36
Oct20 190918 342.60 344.30 342.00 342.70 -0.90 44 1,754 +15
Total Volume and Open Interest 16,468 101,434 -308
Cotton(ICE)
Oct19 190918 59.76 59.76 59.25 59.36 -0.76 35 132 -30
Dec19 190918 61.03 61.36 60.41 60.50 -0.88 23,018 137,206 -3,937
Mar20 190918 61.67 61.83 61.15 61.22 -0.64 8,760 58,387 +1,194
May20 190918 62.70 62.89 62.18 62.25 -0.66 1,660 9,231 +71
Jul20 190918 63.60 63.80 63.18 63.21 -0.58 445 7,536 -4
Oct20 190918 63.81 63.81 63.81 63.81 -0.43      
Total Volume and Open Interest 34,234 230,592 -2,617
Lumber(CME)
Nov19 190918 384.7 388.2 379.5 382.0 +5.7 393 1,694 +34
Jan20 190918 381.0 386.5 378.7 379.3 +5.1 157 278 +58
Mar20 190918 387.0 388.7 383.7 383.7 +6.7 53 37 +29
May20 190918 385.0 385.0 385.0 385.0 +9.7      
Jul20 190918 383.5 383.5 383.5 383.5 +9.7      
Sep20 190918 382.0 382.0 382.0 382.0 +9.7      
Nov20 190918 380.5 380.5 380.5 380.5 +9.7      
Total Volume and Open Interest 603 2,009 +121
Crude Oil(NYM)
Oct19 190918 58.81 59.43 57.67 58.11 -1.23 993,237 80,041 -58,255
Nov19 190918 58.62 59.27 57.58 58.04 -1.06 722,004 378,521 -10,013
Dec19 190918 58.06 58.75 57.14 57.62 -0.95 357,567 278,467 -1,007
Jan20 190918 57.45 58.09 56.60 57.08 -0.84 128,388 149,525 +12,678
Feb20 190918 56.75 57.49 56.11 56.56 -0.72 62,743 80,047 -2,985
Mar20 190918 56.15 56.85 55.60 56.05 -0.57 69,594 128,716 +4,447
Apr20 190918 55.69 56.19 55.16 55.54 -0.49 20,580 60,839 +204
May20 190918 55.13 55.68 54.64 55.03 -0.46 15,182 57,590 +1,127
Jun20 190918 54.73 55.23 54.12 54.55 -0.45 88,245 163,942 -1,757
Jul20 190918 54.32 54.66 53.77 54.12 -0.44 9,446 48,992 +1,179
Aug20 190918 53.78 54.28 53.41 53.71 -0.45 6,915 30,091 +383
Sep20 190918 53.65 53.96 53.03 53.35 -0.48 27,201 61,127 +1,463
Oct20 190918 53.21 53.46 52.77 53.06 -0.51 4,048 39,038 +444
Nov20 190918 53.76 53.76 52.81 52.81 -0.55 4,744 32,164 +269
Dec20 190918 53.00 53.37 52.23 52.62 -0.58 101,227 183,926 -777
Jan21 190918 52.76 52.80 52.41 52.41 -0.60 3,827 28,066 +1,197
Total Volume and Open Interest 2,670,543 2,073,041 -52,080
e-miNY Crude Oil(NYM)
Oct19 190918 58.800 59.425 57.675 58.100 -1.250 68,007 2,029 -535
Nov19 190918 58.525 59.275 57.575 58.050 -1.050 12,046 1,681 +531
Dec19 190918 58.200 58.750 57.150 57.625 -0.950 1,121 561 -47
Jan20 190918 57.450 57.800 56.700 57.075 -0.850 161 275 -16
Feb20 190918 57.000 57.000 56.425 56.550 -0.725 18 114 +3
Mar20 190918 56.300 56.300 55.975 56.050 -0.575 32 103 -1
Apr20 190918 56.175 56.175 55.400 55.550 -0.475 10 141 +6
May20 190918 55.025 55.025 55.025 55.025 -0.475 9 128 -1
Jun20 190918 54.925 55.200 54.500 54.550 -0.450 1 21 +0
Jul20 190918 54.125 54.125 54.125 54.125 -0.425 4 5 +1
Total Volume and Open Interest 81,431 5,182 -61
NY Harbor ULSD(NYM)
Oct19 190918 198.28 200.25 195.94 197.33 -1.63 95,415 58,238 -7,520
Nov19 190918 198.23 200.00 195.72 197.06 -1.83 89,776 101,944 +8,613
Dec19 190918 197.81 199.56 195.22 196.51 -1.95 70,777 68,682 +1,300
Jan20 190918 197.47 198.91 194.46 195.78 -2.08 34,460 41,650 +237
Feb20 190918 196.37 197.89 193.35 194.61 -2.27 20,132 22,995 +198
Mar20 190918 195.60 196.24 191.63 192.85 -2.46 16,094 32,156 -171
Apr20 190918 191.65 194.01 189.66 190.79 -2.49 8,951 15,673 +1,175
May20 190918 189.34 192.16 188.61 189.36 -2.41 7,345 10,999 +1,168
Jun20 190918 188.56 191.17 186.96 188.12 -2.30 13,474 27,906 +1,440
Jul20 190918 188.17 189.04 186.66 187.62 -2.23 4,020 6,283 +394
Aug20 190918 187.92 187.92 187.31 187.31 -2.18 1,318 3,078 -98
Sep20 190918 187.79 188.18 186.74 187.16 -2.12 1,135 3,126 -121
Oct20 190918 187.80 187.80 187.12 187.12 -2.04 725 2,659 -107
Nov20 190918 187.25 187.25 187.25 187.25 -1.99 497 1,762 +35
Total Volume and Open Interest 367,914 420,119 +6,822
RBOB Gasoline(NYM)
Oct19 190918 166.25 168.77 163.75 165.77 -1.74 92,740 69,728 -9,605
Nov19 190918 163.84 166.17 161.29 163.01 -1.87 118,585 122,974 +10,687
Dec19 190918 160.97 162.95 158.27 159.90 -1.79 83,988 75,964 +805
Jan20 190918 159.60 161.20 156.68 158.31 -1.69 43,231 41,977 +712
Feb20 190918 159.79 161.00 156.62 158.38 -1.55 19,708 16,449 +811
Mar20 190918 160.76 161.48 157.73 159.51 -1.47 18,417 25,179 +1,649
Apr20 190918 177.65 177.65 175.20 176.56 -1.40 7,370 7,744 -603
May20 190918 176.53 178.54 175.36 176.70 -1.28 4,675 4,648 +223
Jun20 190918 175.98 177.13 173.64 175.34 -1.26 6,257 12,274 -3
Jul20 190918 172.90 174.29 171.82 173.08 -1.20 2,140 2,231 +305
Total Volume and Open Interest 399,423 390,275 +5,203
e-miNY RBOB Gasoline(NYM)
Oct19 190918 165.77 165.77 165.77 165.77 -1.74 1 1 +0
Nov19 190918 163.01 163.01 163.01 163.01 -1.87      
Dec19 190918 159.90 159.90 159.90 159.90 -1.79      
Jan20 190918 158.31 158.31 158.31 158.31 -1.69      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct19 190918 2.663 2.696 2.603 2.637 -0.031 180,756 168,603 -30,420
Nov19 190918 2.695 2.726 2.629 2.665 -0.035 109,645 284,551 -3,167
Dec19 190918 2.835 2.863 2.771 2.803 -0.037 44,142 146,022 +1,130
Jan20 190918 2.934 2.960 2.877 2.906 -0.034 35,674 122,516 -123
Feb20 190918 2.883 2.909 2.834 2.857 -0.029 17,315 54,973 +467
Mar20 190918 2.735 2.758 2.687 2.712 -0.027 23,451 89,839 +573
Apr20 190918 2.421 2.435 2.386 2.401 -0.023 20,931 72,677 +718
May20 190918 2.397 2.402 2.353 2.367 -0.025 9,034 61,239 +2,370
Jun20 190918 2.427 2.432 2.385 2.398 -0.024 2,484 18,661 +516
Jul20 190918 2.460 2.461 2.421 2.435 -0.022 1,825 23,390 +498
Aug20 190918 2.467 2.467 2.426 2.440 -0.020 2,479 23,106 +1,334
Sep20 190918 2.449 2.452 2.411 2.424 -0.019 1,360 20,259 +10
Oct20 190918 2.472 2.477 2.439 2.453 -0.015 5,442 43,006 -94
Nov20 190918 2.520 2.526 2.492 2.506 -0.012 1,395 18,298 +609
Dec20 190918 2.666 2.677 2.651 2.663 -0.008 1,290 14,659 -150
Jan21 190918 2.784 2.795 2.770 2.781 -0.006 1,219 12,600 -1
Total Volume and Open Interest 459,699 1,221,183 -25,591
Brent Crude Oil(ICE)
Nov19 190918 64.23 64.99 63.04 63.60 -0.95 620,494 310,240 -51,015
Dec19 190918 63.30 63.99 62.11 62.66 -0.90 609,256 470,534 -9,147
Jan20 190918 62.51 63.09 61.27 61.80 -0.90 200,937 201,654 -5,380
Feb20 190918 61.80 62.38 60.69 61.18 -0.86 108,651 118,194 -1,779
Mar20 190918 61.32 61.82 60.27 60.71 -0.83 98,792 159,263 +1,564
Apr20 190918 60.85 61.34 59.89 60.32 -0.79 44,177 68,567 +1,738
May20 190918 60.44 60.91 59.54 59.99 -0.75 32,492 75,352 +3,237
Jun20 190918 60.12 60.57 59.24 59.67 -0.72 135,291 185,261 -8,210
Jul20 190918 59.89 60.24 59.02 59.39 -0.71 18,731 76,924 +1,847
Aug20 190918 58.80 59.14 58.79 59.14 -0.72 11,627 45,563 -465
Sep20 190918 59.43 59.43 58.90 58.90 -0.73 28,745 76,767 +36
Oct20 190918 59.21 59.21 58.65 58.65 -0.74 7,347 46,593 +268
Nov20 190918 58.41 58.41 58.41 58.41 -0.76 6,520 32,067 +398
Dec20 190918 58.64 59.04 57.77 58.15 -0.78 113,814 202,911 -355
Total Volume and Open Interest 2,084,147 2,423,113 -70,601
Gas Oil(ICE)
Oct19 190918 611.50 617.25 602.50 611.00 -9.00 186,202 168,969 -1,485
Nov19 190918 607.50 612.50 598.50 606.25 -9.50 175,657 187,606 +1,666
Dec19 190918 601.75 605.50 591.75 599.50 -9.50 160,849 169,065 +2
Jan20 190918 596.75 600.25 586.50 594.00 -9.50 73,985 88,694 -892
Feb20 190918 593.00 596.50 583.00 590.00 -9.50 34,705 49,287 -1,350
Mar20 190918 588.25 593.00 579.50 586.25 -9.25 28,204 46,259 -811
Apr20 190918 586.00 589.25 576.25 582.75 -8.75 13,566 27,652 +1,075
May20 190918 583.75 584.00 573.50 579.75 -8.00 10,966 28,831 +80
Jun20 190918 577.75 581.50 570.00 576.50 -7.25 28,710 63,828 -1,378
Jul20 190918 575.50 576.25 569.00 575.25 -6.75 4,337 17,716 -120
Total Volume and Open Interest 745,904 1,003,409 -2,592
Ethanol(CBOT)
Oct19 190918 1.369 1.388 1.368 1.386 +0.008 133 275 -65
Nov19 190918 1.371 1.385 1.368 1.385 +0.008 88 181 +5
Dec19 190918 1.393 1.393 1.393 1.393 +0.008 0 24 +0
Jan20 190918 1.393 1.393 1.393 1.393 +0.008 0 3 +0
Feb20 190918 1.393 1.393 1.393 1.393 +0.008 0 3 +0
Mar20 190918 1.393 1.393 1.393 1.393 +0.008      
Apr20 190918 1.437 1.437 1.437 1.437 +0.008      
May20 190918 1.437 1.437 1.437 1.437 +0.008      
Total Volume and Open Interest 221 486 -60
WTI Crude Oil(ICE)
Oct19 190918 58.88 59.41 57.67 58.11 -1.23 66,007 22,822 -6,292
Nov19 190918 58.79 59.27 57.59 58.04 -1.06 116,627 101,009 +1,489
Dec19 190918 58.16 58.74 57.15 57.62 -0.95 139,582 138,103 +540
Jan20 190918 57.53 57.84 56.62 57.08 -0.84 46,680 54,735 +1,900
Feb20 190918 56.92 57.40 56.12 56.56 -0.72 22,214 19,840 -308
Mar20 190918 56.27 56.53 55.67 56.05 -0.57 21,678 34,178 -250
Apr20 190918 55.28 55.54 55.28 55.54 -0.49 2,731 10,040 -71
May20 190918 55.03 55.03 55.03 55.03 -0.46 2,092 8,430 -241
Jun20 190918 54.79 55.06 54.13 54.55 -0.45 23,453 63,548 -551
Jul20 190918 54.12 54.12 54.12 54.12 -0.44 439 7,439 -51
Aug20 190918 53.71 53.71 53.71 53.71 -0.45 473 6,947 +1
Sep20 190918 53.35 53.35 53.35 53.35 -0.48 1,122 12,258 +37
Oct20 190918 53.06 53.06 53.06 53.06 -0.51 431 6,226 +18
Nov20 190918 52.81 52.81 52.81 52.81 -0.55 325 5,266 -230
Dec20 190918 52.76 53.34 52.24 52.62 -0.58 21,619 82,215 -588
Jan21 190918 52.41 52.41 52.41 52.41 -0.60 35 3,264 -20
Total Volume and Open Interest 469,953 675,447 -4,122
US Dollar Index(ICE)
Dec19 190918 97.750 98.270 97.750 98.135 +0.315 12,692 55,006 -1,053
Mar20 190918 97.345 97.745 97.345 97.695 +0.350 3 631 +0
Jun20 190918 97.280 97.280 97.280 97.280 +0.350 0 200 +0
Total Volume and Open Interest 12,695 55,837 -1,053
Australian Dollar(CME)
Dec19 190918 68.84 68.87 68.32 68.43 -0.36 75,750 136,243 +904
Mar20 190918 68.96 69.01 68.49 68.58 -0.36 9 561 +2
Jun20 190918 68.70 69.08 68.65 68.70 -0.34 57 170 +56
Total Volume and Open Interest 75,910 138,052 +973
British Pound(CME)
Dec19 190918 125.45 125.54 124.81 125.06 -0.40 97,676 227,490 -2,307
Mar20 190918 125.75 125.91 125.23 125.44 -0.43 1 546 +1
Jun20 190918 125.75 125.75 125.69 125.75 -0.43 8 167 -2
Total Volume and Open Interest 99,626 230,609 -2,070
Canadian Dollar(CME)
Dec19 190918 75.57 75.71 75.22 75.31 -0.25 80,972 129,351 -2,980
Mar20 190918 75.62 75.68 75.31 75.38 -0.25 58 1,849 +12
Jun20 190918 75.51 75.64 75.35 75.37 -0.26 2 332 +1
Sep20 190918 75.36 75.36 75.36 75.36 -0.26 5 308 +2
Total Volume and Open Interest 81,498 133,281 -57,543
Japanese Yen(CME)
Dec19 190918 93.07 93.09 92.76 92.87 -0.13 105,602 127,674 -729
Mar20 190918 93.64 93.71 93.39 93.47 -0.17 12 295 +4
Jun20 190918 94.00 94.17 93.97 93.98 -0.18 0 21 +0
Total Volume and Open Interest 106,144 130,940 -700
Swiss Franc(CME)
Dec19 190918 101.46 101.51 100.91 101.04 -0.37 31,364 52,414 -118
Mar20 190918 102.24 102.31 101.76 101.85 -0.38 2 62 +1
Jun20 190918 102.50 102.53 102.50 102.53 -0.41 0 9 +0
Total Volume and Open Interest 31,366 52,487 -117
EuroFX(CME)
Dec19 190918 111.45 111.48 110.85 111.04 -0.36 173,206 476,121 +1,705
Mar20 190918 112.13 112.24 111.61 111.78 -0.38 284 20,572 +27
Jun20 190918 112.62 112.86 112.36 112.44 -0.39 1 1,489 +0
Total Volume and Open Interest 177,851 503,272 +2,978
Mexican Peso(CME)
Oct19 190918 513.75 514.63 512.75 513.75 -0.63 3 49 +3
Nov19 190918 510.75 511.75 510.00 510.75 -0.50      
Total Volume and Open Interest 50,487 187,938 +6,922
Brazilian Real(CME)
Oct19 190918 244.70 245.80 242.95 243.40 -1.35 2,952 42,686 +554
Nov19 190918 243.00 245.15 242.55 243.00 -1.35 4 749 +0
Dec19 190918 243.10 244.25 242.20 242.55 -1.25 38 3,527 +11
Jan20 190918 242.20 242.20 242.20 242.20 -1.35      
Total Volume and Open Interest 2,994 46,962 +565
30-Year T-Bonds(CBOT)
Sep19 190918 160~300 161~140 160~030 160~270 +0~220 720 6,686 -223
Dec19 190918 159~220 160~240 159~100 160~040 +0~230 294,741 981,439 -6,109
Mar20 190918 159~050 159~050 159~050 159~050 +0~240 0 3 +0
Total Volume and Open Interest 295,461 988,128 -6,332
10-Year T-Notes(CBOT)
Sep19 190918 128~235 129~080 128~205 128~260 +0~030 5,737 21,147 -388
Dec19 190918 129~120 129~275 129~060 129~125 +0~035 1,701,453 3,516,747 -47,332
Mar20 190918 129~205 129~315 129~010 129~150 +0~035 1 53 +1
Total Volume and Open Interest 1,707,191 3,537,947 -47,719
5-Year T-Notes(CBOT)
Sep19 190918 118~070 118~162 118~036 118~070 -0~002 7,722 49,155 -2,183
Dec19 190918 118~204 118~304 118~156 118~202 +0~010 1,092,710 4,066,695 +10,821
Mar20 190918 118~174 118~174 118~174 118~174 +0~010      
Total Volume and Open Interest 1,100,432 4,115,850 +8,638
2 Year T-Notes(CBOT)
Sep19 190918 107~120 107~144 107~110 107~110 -0~005 3,970 46,447 -841
Dec19 190918 107~185 107~227 107~156 107~180 -0~002 801,307 3,501,414 +19,822
Mar20 190918 107~241 107~241 107~241 107~241 -0~002      
Total Volume and Open Interest 805,277 3,547,861 +18,981
Eurodollars(CME)
Dec19 190918 97.970 98.035 97.940 97.965 -0.005 603,609 1,868,169 -42,484
Mar20 190918 98.260 98.310 98.225 98.260 -0.005 338,660 1,473,003 -22,039
Jun20 190918 98.375 98.435 98.335 98.375 -0.005 301,028 1,245,956 -279
Sep20 190918 98.450 98.515 98.420 98.455 unch 266,987 1,028,690 -6,913
Dec20 190918 98.450 98.515 98.420 98.455 +0.005 232,017 1,155,815 -2,260
Mar21 190918 98.530 98.595 98.505 98.540 +0.005 167,433 765,055 -5,783
Jun21 190918 98.540 98.610 98.525 98.555 +0.010 134,614 815,288 +6,451
Sep21 190918 98.540 98.610 98.530 98.560 +0.015 152,808 524,942 +9,029
Dec21 190918 98.510 98.580 98.500 98.530 +0.015 82,927 636,831 +4,043
Mar22 190918 98.525 98.585 98.510 98.545 +0.020 92,421 450,462 -8,488
Jun22 190918 98.510 98.570 98.495 98.530 +0.020 81,282 299,673 -3,369
Sep22 190918 98.490 98.550 98.480 98.510 +0.020 82,432 272,726 -2,458
Dec22 190918 98.465 98.525 98.455 98.485 +0.020 42,793 252,220 +782
Mar23 190918 98.455 98.510 98.440 98.475 +0.020 34,050 236,910 -1,463
Jun23 190918 98.440 98.495 98.425 98.460 +0.025 26,938 124,546 -1,234
Sep23 190918 98.420 98.470 98.405 98.440 +0.025 25,444 115,448 +591
Dec23 190918 98.390 98.440 98.375 98.410 +0.025 22,340 80,149 +562
Mar24 190918 98.365 98.420 98.355 98.390 +0.025 26,950 51,334 -44
Total Volume and Open Interest 2,998,222 12,052,357 -62,738
Ultra T-Bond(CBOT)
Sep19 190918 187~03 188~09 185~24 187~06 +1~11 2,435 16,094 -1,383
Dec19 190918 187~02 188~31 186~15 187~30 +1~12 156,123 1,150,873 +335
Mar20 190918 187~30 187~30 187~30 187~30 +1~12      
Total Volume and Open Interest 158,558 1,166,967 -1,048
Ultra 10-Yr T-Note(CBOT)
Sep19 190918 140~135 140~315 140~070 140~145 +0~070 5,024 2,582 -2,497
Dec19 190918 140~270 141~185 140~210 141~015 +0~095 238,968 815,740 +9,380
Mar20 190918 141~015 141~015 141~015 141~015 +0~095      
Total Volume and Open Interest 243,992 818,322 +6,883
30 Day Federal Funds(CBOT)
Sep19 190918 97.930 97.957 97.927 97.938 +0.012 160,913 219,748 -7,977
Oct19 190918 98.100 98.140 98.090 98.110 +0.015 164,293 512,788 -2,299
Nov19 190918 98.195 98.250 98.190 98.220 +0.025 110,720 382,654 +8,536
Dec19 190918 98.275 98.295 98.235 98.265 -0.010 63,941 196,799 +837
Jan20 190918 98.345 98.380 98.320 98.350 unch 112,761 331,054 -6,649
Feb20 190918 98.435 98.465 98.395 98.425 -0.015 57,792 140,527 -245
Total Volume and Open Interest 794,912 2,143,527 -3,428
Japanese Govt Bonds(SGX)
Dec19 190918 154.06 154.47 153.94 154.47 +0.44 1,085 17,168 -134
Mar20 190918 154.47 154.47 154.47 154.47 +0.44      
Jun20 190918 154.47 154.47 154.47 154.47 +0.44      
Total Volume and Open Interest 1,085 17,168 -134
Euro-Buxl(EUREX)
Dec19 190918 210.82 214.14 210.46 213.46 +2.46 47,606 231,341 -1,261
Mar20 190918 211.82 211.82 211.82 211.82 +2.46 0 3,526 +0
Jun20 190918 210.16 210.16 210.16 210.16 +2.46 0 7 -53
Total Volume and Open Interest 47,606 234,874 -1,314
Euro-Bund(EUREX)
Dec19 190918 172.87 173.48 172.65 173.37 +0.50 581,502 1,649,787 -24,265
Mar20 190918 175.00 175.57 175.00 175.48 +0.55 350 1,140 +239
Jun20 190918 171.28 172.49 171.28 172.49 +0.50      
Total Volume and Open Interest 581,852 1,650,927 -24,026
Euro-Bobl(EUREX)
Dec19 190918 135.18 135.34 135.13 135.29 +0.09 367,454 1,176,556 -60,706
Mar20 190918 135.36 135.36 135.29 135.29 +0.09 0 15 +0
Jun20 190918 135.64 135.64 135.64 135.64 +0.09      
Total Volume and Open Interest 367,454 1,176,571 -60,706
Euro-Schatz(EUREX)
Dec19 190918 112.21 112.25 112.19 112.24 +0.03 339,808 1,673,001 +7,847
Mar20 190918 112.26 112.26 112.26 112.26 +0.04 0 27 +0
Jun20 190918 113.14 113.14 113.14 113.14 +0.03      
Total Volume and Open Interest 339,808 1,673,028 +7,847
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 55 2,109 -370
Dec19 190918 100.440 100.440 100.440 100.440 +0.005 0 1,883 -44
Mar20 190918 100.490 100.490 100.490 100.490 +0.015 99 796 +87
Total Volume and Open Interest 101 5,881 +41
Long Gilt(LIFFE)
Sep19 190918 133~12 133~13 133~11 133~13 +0~15 1,173 32,450 -966
Dec19 190918 131~26 132~21 131~25 132~14 +0~15 186,898 615,340 +1,117
Total Volume and Open Interest 188,071 647,791 +151
3-Mth Short Sterling(LIFFE)
Sep19 190918 99.22 99.22 99.21 99.22 +0.01 64,389 542,141 -10,598
Dec19 190918 99.19 99.22 99.19 99.21 +0.02 92,642 868,361 +4,402
Mar20 190918 99.25 99.29 99.25 99.28 +0.02 60,262 543,461 +2,171
Jun20 190918 99.26 99.31 99.25 99.29 +0.03 53,721 550,520 -2,618
Sep20 190918 99.26 99.32 99.26 99.31 +0.03 42,662 454,217 -951
Dec20 190918 99.25 99.30 99.24 99.29 +0.04 43,480 409,354 -202
Total Volume and Open Interest 570,510 4,389,013 -11,640
3-Mth Euribor(LIFFE)
Dec19 190918 100.435 100.445 100.430 100.435 +0.005 106,734 616,818 -1,052
Mar20 190918 100.485 100.495 100.480 100.485 +0.005 49,989 385,428 -5,970
Jun20 190918 100.510 100.525 100.505 100.510 +0.005 59,154 362,813 +1,128
Total Volume and Open Interest 698,194 3,796,000 +11,395
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 190918 98.96 99.01 98.96 98.99 +0.02 62,870 285,757 -6,266
Mar20 190918 99.08 99.11 99.07 99.10 +0.02 45,733 252,272 +3,377
Jun20 190918 99.13 99.16 99.13 99.15 +0.01 30,315 247,815 +34
Sep20 190918 99.17 99.19 99.16 99.18 unch 21,426 196,999 -1,842
Dec20 190918 99.14 99.16 99.13 99.14 unch 14,374 124,843 +1,095
Mar21 190918 99.14 99.15 99.13 99.14 unch 10,366 78,576 +1,992
Jun21 190918 99.13 99.14 99.12 99.13 unch 7,732 50,724 +302
Sep21 190918 99.13 99.13 99.10 99.11 -0.01 5,008 12,689 +1,478
Dec21 190918 99.10 99.10 99.08 99.08 -0.01 303 3,869 +72
Total Volume and Open Interest 198,180 1,255,685 +295
10-Year Aus T-Bonds(SFE)
Dec19 190918 98.86 98.90 98.86 98.87 unch 160,201 1,249,310 -10,018
Mar20 190918 98.87 98.87 98.87 98.87 unch      
Total Volume and Open Interest 160,201 1,249,310  
3-Year Aus T-Bonds(SFE)
Dec19 190918 99.17 99.19 99.17 99.18 unch 216,833 1,082,912 -22,348
Mar20 190918 99.18 99.18 99.18 99.18 unch 25 25  
Total Volume and Open Interest 216,858 1,082,937  
Gold(CMX)
Oct19 190918 1502.6 1512.7 1484.0 1509.1 +2.2 10,848 33,835 -2,512
Dec19 190918 1509.7 1519.5 1490.7 1515.8 +2.4 336,627 472,729 +6,565
Feb20 190918 1516.7 1525.8 1497.8 1522.2 +2.5 9,088 59,009 +1,699
Apr20 190918 1521.1 1530.9 1506.1 1527.8 +2.4 1,088 29,224 +174
Jun20 190918 1525.3 1535.0 1508.0 1532.8 +2.3 286 25,393 +15
Aug20 190918 1530.5 1540.0 1517.6 1537.5 +2.2 11 4,080 -3
Oct20 190918 1525.0 1542.0 1520.6 1542.0 +2.1 48 542 +47
Dec20 190918 1538.9 1549.0 1530.4 1546.1 +2.0 9 4,471 +8
Feb21 190918 1549.3 1549.3 1549.3 1549.3 +2.0 0 29 +0
Apr21 190918 1552.9 1552.9 1552.9 1552.9 +2.0 0 30 +0
Jun21 190918 1556.6 1556.6 1556.6 1556.6 +2.0 11 897 +1
Total Volume and Open Interest 358,130 630,990 +5,983
Silver(CMX)
Sep19 190918 1779.5 1779.5 1779.5 1779.5 -22.1 99 262 -53
Dec19 190918 1809.5 1812.0 1758.0 1791.9 -22.1 88,426 163,658 -1,934
Mar20 190918 1814.5 1819.5 1773.0 1805.2 -22.2 1,770 27,136 -197
May20 190918 1814.5 1825.0 1782.0 1812.9 -22.4 251 8,946 -37
Jul20 190918 1838.0 1838.0 1792.0 1820.2 -22.5 318 8,316 +85
Sep20 190918 1836.0 1838.0 1799.0 1827.8 -22.5 0 732 +0
Dec20 190918 1845.0 1848.0 1812.5 1838.4 -22.5 13 1,455 +3
Total Volume and Open Interest 91,415 212,514 -2,127
Platinum(NYMEX)
Oct19 190918 942.5 945.0 922.1 934.6 -9.6 21,029 61,577 -1,863
Jan20 190918 948.1 950.1 929.2 940.8 -9.4 5,080 35,314 +2,056
Apr20 190918 952.9 953.8 933.0 945.0 -9.4 37 1,305 -1
Jul20 190918 958.0 958.0 949.7 949.7 -9.4 3 86 -1
Total Volume and Open Interest 26,153 98,283 +192
Palladium(NYMEX)
Sep19 190918 1579.30 1579.30 1579.30 1579.30 -16.10 0 15 +0
Dec19 190918 1591.70 1599.10 1563.20 1582.20 -15.50 2,958 20,486 -99
Mar20 190918 1586.40 1586.40 1563.30 1576.70 -16.40 24 982 +11
Total Volume and Open Interest 2,982 21,485 -88
Copper(CMX)
Sep19 190918 259.50 260.15 258.00 259.55 -1.40 545 779 -46
Dec19 190918 262.50 263.80 259.75 261.30 -1.40 56,690 156,654 -3,296
Mar20 190918 264.00 264.85 260.85 262.35 -1.45 8,314 45,812 -991
May20 190918 263.05 265.05 261.90 263.00 -1.50 2,493 14,849 +623
Jul20 190918 264.10 264.20 262.60 263.75 -1.50 390 3,899 +46
Total Volume and Open Interest 69,811 234,574 -3,420
E-mini DJIA Index(CBOT)
Sep19 190918 27124 27185 26909 27148 +34 59,077 35,657 -8,534
Dec19 190918 27115 27182 26900 27143 +33 129,300 83,752 +14,809
Mar20 190918 27058 27166 26918 27127 +41 2 97 +0
Jun20 190918 27027 27027 27027 27027 +39      
Total Volume and Open Interest 188,379 119,506 +6,275
S & P 500(CME)
Sep19 190918 3000.50 3008.00 2981.00 3006.30 +0.90 7,317 27,854 -5,365
Dec19 190918 3004.20 3012.60 2981.00 3008.60 +0.70 7,068 11,465 +3,007
Mar20 190918 3011.20 3011.20 3011.20 3011.20 +0.80      
Jun20 190918 3007.70 3007.70 3007.70 3007.70 +1.10      
Total Volume and Open Interest 14,385 39,319 -2,358
S & P 500 E-Mini(CME)
Sep19 190918 3006.00 3011.00 2978.50 3006.25 +0.75 1,096,388 827,491 -553,089
Dec19 190918 3008.75 3013.75 2980.75 3008.50 +0.50 1,699,010 2,128,531 +608,470
Mar20 190918 3010.25 3016.00 2984.00 3011.25 +0.75 1,840 9,609 +827
Jun20 190918 3007.75 3007.75 2991.50 3007.75 +1.25 0 1,913 +0
Total Volume and Open Interest 2,797,238 2,967,550 +56,208
NASDAQ 100 E-Mini(CME)
Sep19 190918 7890.75 7906.75 7790.00 7894.25 +4.00 147,539 86,664 -35,367
Dec19 190918 7916.25 7929.50 7813.50 7918.00 +3.50 331,358 162,630 +41,182
Mar20 190918 7936.25 7950.00 7842.75 7939.00 +2.00 436 432 +217
Total Volume and Open Interest 479,333 249,740 +6,032
S&P Midcap 400(CME) e-Mini
Sep19 190918 1958.30 1960.10 1937.90 1954.40 -4.80 15,403 9,519 -13,332
Dec19 190918 1963.40 1963.40 1939.90 1956.60 -5.00 26,352 56,949 +10,904
Mar20 190918 1961.60 1961.60 1958.90 1961.60 -5.40 0 90 +0
Total Volume and Open Interest 41,755 66,558 -2,428
Volatility Index(CBOE)
Sep19 190918 14.61 14.80 14.10 14.54 +0.01 50,190 0 -49,999
Oct19 190918 17.08 17.40 16.35 16.38 -0.70 77,439 218,292 +11,665
Nov19 190918 17.93 18.20 17.50 17.58 -0.35 33,529 52,409 +4,661
Dec19 190918 18.05 18.20 17.67 17.73 -0.30 23,469 48,479 +4,518
Total Volume and Open Interest 202,032 374,835 -26,956
S & P 600(CME)
Sep19 190918 970.60 970.60 970.60 970.60 -6.10 0 746 -511
Dec19 190918 971.30 971.30 971.30 971.30 -6.00 0 438 +0
Total Volume and Open Interest 0 1,184 -511
Russell 2000 Mini(CME)
Sep19 190918 1581.60 1582.30 1556.00 1569.60 -11.90 135,252 126,233 -77,043
Dec19 190918 1584.40 1584.70 1558.40 1572.00 -11.80 217,491 386,098 +72,197
Mar20 190918 1572.70 1572.70 1572.70 1572.70 -11.60 0 88 +0
Total Volume and Open Interest 352,743 512,420 -4,846
Nikkei 225(CME)
Dec19 190918 21885 21960 21785 21945 +55 9,965 20,067 +175
Mar20 190918 21920 21920 21785 21920 +55 0 26 +0
Total Volume and Open Interest 9,965 20,093 +175
Nikkei 225(SGX)
Dec19 190918 21820 21870 21725 21810 -10 73,307 94,871 -3,872
Mar20 190918 21730 21760 21705 21760 -15 0 473 +0
Jun20 190918 21590 21590 21590 21590 -10 0 2,519 +0
Total Volume and Open Interest 73,332 124,378 -3,851
Nikkei 225 Mini(JPX)
Dec19 190918 21820 21865 21720 21800 -10 698,252 226,673 +19,997
Mar20 190918 21740 21785 21645 21730 -10 10,985 5,896 +771
Jun20 190918 21510 21590 21455 21530 -10 514 979 +30
Total Volume and Open Interest 751,106 329,725 -447,054
Nikkei 225(JPX)
Dec19 190918 21820 21870 21720 21800 -10 61,603 252,896 +5,408
Mar20 190918 21740 21780 21650 21730 -10 476 13,681 +86
Jun20 190918 21530 21530 21530 21530 -10 11 12,856 +10
Total Volume and Open Interest 62,093 344,856 -103,131
Nikkei 225(CME) Yen
Dec19 190918 21890 21925 21755 21910 +55 33,624 41,825 -2,129
Mar20 190918 21725 21835 21705 21835 +55 9 10 +6
Jun20 190918 21820 21820 21820 21820 +30      
Total Volume and Open Interest 33,634 41,836 -2,123
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190918 21910 21910 21810 21910 +50      
Mar20 190918 21840 21840 21840 21840 +60      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep19 190918 5615.0 5639.0 5601.0 5621.0 +5.0 205,826 306,624 -24,224
Oct19 190918 5604.5 5629.5 5592.0 5612.0 +5.5 146,466 219,583 +95,240
Nov19 190918 5605.5 5605.5 5605.5 5605.5 +5.0      
Dec19 190918 5586.0 5609.0 5579.5 5597.0 +5.0 5,034 60,576 +341
Mar20 190918 5580.0 5580.0 5580.0 5580.0 +5.0      
Total Volume and Open Interest 357,326 601,291 +71,357
Hang Seng Index(HKFE)
Sep19 190918 26747 26910 26703 26732 -15 150,789 113,898 -862
Oct19 190918 26760 26904 26711 26737 -17 2,319 3,513 +200
Total Volume and Open Interest 153,907 138,806 -515
DAX(EUREX)
Sep19 190918 12380.5 12426.5 12351.5 12402.0 +21.5 137,895 100,158 -7,205
Dec19 190918 12375.0 12410.0 12332.5 12387.5 +25.5 51,836 58,929 +28,912
Mar20 190918 12359.5 12374.0 12359.5 12374.0 +23.5 115 402 +42
Total Volume and Open Interest 189,846 159,489 +21,749
Mini-DAX(EUREX)
Sep19 190918 12382.0 12426.0 12351.0 12402.0 +21.5 38,727 22,680 +275
Dec19 190918 12369.0 12411.0 12332.0 12387.5 +25.5 1,866 2,274 +366
Mar20 190918 12339.0 12387.0 12336.0 12374.0 +23.5 30 263 +18
Total Volume and Open Interest 40,623 25,217 +659
DJ EuroSTOXX 50(EUREX)
Sep19 190918 3524 3539 3518 3533 +11 2,295,324 3,551,118 -254,852
Dec19 190918 3507 3523 3501 3517 +11 1,826,641 2,738,984 +1,118,126
Mar20 190918 3491 3505 3491 3501 +11 2,446 86,722 +1,990
Total Volume and Open Interest 4,126,411 6,439,643 +867,263
Swiss Market Index(EUREX)
Sep19 190918 9993 10045 9968 10009 +8 121,187 143,754 -63,919
Dec19 190918 9964 10027 9944 9985 +8 97,520 122,014 +33,973
Mar20 190918 9875 9902 9871 9871 +8 3 126 -2
Total Volume and Open Interest 218,710 265,894 -29,948
FT-SE 100(EURONEXT)
Sep19 190918 7315.50 7351.50 7299.00 7319.50 unch 466,897 264,380 -268,121
Dec19 190918 7275.00 7315.00 7263.00 7283.50 +1.00 407,006 583,920 +280,201
Mar20 190918 7215.50 7215.50 7215.50 7215.50 unch 142 556 +38
Total Volume and Open Interest 874,045 848,856 +12,118
SPI 200(SFE)
Sep19 190918 6689.0 6707.0 6672.0 6687.0 -7.0 341,639 333,607 -30,539
Dec19 190918 6678.0 6692.0 6656.0 6671.0 -8.0 310,854 320,427 +179,698
Mar20 190918 6594.0 6594.0 6594.0 6594.0 -9.0 20 811 +0
Total Volume and Open Interest 652,623 656,184 +149,161
FTSE MIB(ISE)
Sep19 190918 21780.00 22015.00 21775.00 21972.00 +173.00 75,838 139,922 +4,785
Dec19 190918 21670.00 21880.00 21640.00 21845.00 +178.00 56,871 69,627 +40,556
Mar20 190918 21680.00 21730.00 21680.00 21730.00 +175.00 2 34 +2
Total Volume and Open Interest 132,711 209,591 +45,343
KOSPI 200(KFE)
Dec19 190918 271.95 273.75 271.15 273.35 +1.60 145,252 311,041 +3,738
Mar20 190918 268.25 270.25 267.80 269.95 +1.55 62 8,374 -2
Jun20 190918 269.20 269.70 269.20 269.65 +1.55 2,103 7,316 -202
Total Volume and Open Interest 150,537 356,977 +2,704
GSCI(CME)
Oct19 190918 417.00 419.80 415.05 416.55 -3.10 20 13,242 +16
Nov19 190918 414.25 414.25 414.25 414.25 -3.10      
Dec19 190918 416.40 416.40 416.40 416.40 -3.10      
Total Volume and Open Interest 20 13,242  
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