Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190919 889.25 895.00 886.25 893.00 +4.25 61,671 367,995 -1,199
Jan20 190919 902.50 908.25 899.75 906.00 +3.75 14,418 101,423 -154
Mar20 190919 916.00 920.75 912.75 918.25 +3.00 11,014 92,697 +1,396
May20 190919 926.25 931.25 924.25 928.75 +2.50 3,311 43,150 -241
Jul20 190919 936.50 940.00 933.50 937.50 +1.50 5,667 37,282 +644
Aug20 190919 940.25 943.25 937.50 940.75 +1.00 219 3,051 +22
Sep20 190919 940.25 944.50 939.00 941.50 +0.50 443 1,714 +12
Nov20 190919 948.00 951.00 945.00 947.25 -0.75 1,971 21,130 -51
Jan21 190919 953.50 958.75 953.25 954.50 -1.75 41 471 +7
Mar21 190919 957.50 962.25 955.25 956.75 -3.00 49 638 +21
May21 190919 961.50 965.75 960.00 960.75 -3.75 6 146 +0
Jul21 190919 970.75 972.50 965.75 967.25 -4.75 20 129 +8
Aug21 190919 967.00 967.00 967.00 967.00 -5.00 0 24 +0
Sep21 190919 957.00 957.00 957.00 957.00 -5.00 0 22 +0
Total Volume and Open Interest 98,852 670,205 +467
Soybean Meal(CBOT)
Oct19 190919 291.70 293.60 291.40 292.20 +0.60 14,203 47,465 -2,002
Dec19 190919 295.60 297.50 295.10 296.10 +0.70 35,544 210,769 +498
Jan20 190919 297.40 299.10 296.90 297.70 +0.50 7,833 54,663 +862
Mar20 190919 300.70 302.50 300.30 301.00 +0.40 7,494 59,329 +937
May20 190919 305.60 306.70 304.70 305.40 +0.40 2,197 27,777 +242
Jul20 190919 310.00 311.30 309.40 310.20 +0.50 2,385 23,821 +395
Aug20 190919 312.80 313.40 311.60 312.30 +0.30 485 6,755 +225
Sep20 190919 314.00 315.00 313.20 313.80 +0.30 572 5,219 +213
Oct20 190919 315.00 315.70 313.90 314.30 +0.10 162 3,624 -6
Dec20 190919 317.40 318.10 316.20 316.70 -0.10 398 7,578 -21
Total Volume and Open Interest 71,281 447,298 +1,345
Soybean Oil(CBOT)
Oct19 190919 29.84 29.91 29.59 29.81 -0.06 11,195 37,452 -2,526
Dec19 190919 29.98 30.06 29.73 29.97 -0.03 42,945 226,720 -1,014
Jan20 190919 30.19 30.28 29.96 30.20 -0.02 8,219 65,274 +558
Mar20 190919 30.45 30.55 30.25 30.48 -0.02 8,854 96,470 +1,166
May20 190919 30.77 30.84 30.55 30.78 -0.02 2,052 26,138 +405
Jul20 190919 31.06 31.14 30.86 31.07 -0.01 2,607 29,892 +314
Aug20 190919 31.09 31.24 30.97 31.15 -0.04 235 4,159 +17
Sep20 190919 31.12 31.27 31.05 31.23 -0.02 125 3,374 +17
Oct20 190919 31.14 31.31 31.09 31.27 -0.03 39 2,486 -5
Dec20 190919 31.40 31.47 31.24 31.37 -0.07 487 8,149 +36
Total Volume and Open Interest 76,758 501,499 -1,032
Canola(WCE)
Nov19 190919 451.9 453.5 449.8 450.9 -1.4 15,564 123,689 -1,169
Jan20 190919 459.8 461.7 458.0 459.6 -1.2 7,962 44,522 +1,217
Mar20 190919 468.1 470.2 466.4 468.3 -0.7 5,222 14,535 -944
May20 190919 475.3 477.9 474.0 476.2 -0.4 4,542 6,578 +2,368
Jul20 190919 482.1 484.4 480.9 482.5 -0.4 2,013 4,523 +611
Total Volume and Open Interest 36,112 197,892 +2,591
Corn(CBOT)
Dec19 190919 371.50 373.75 369.50 372.75 +1.50 126,832 895,777 -4,569
Mar20 190919 383.00 385.00 380.75 384.00 +1.50 44,425 304,620 +1,980
May20 190919 390.25 392.50 388.50 391.75 +1.50 15,442 119,682 -1,265
Jul20 190919 396.50 398.50 394.75 397.50 +1.00 15,912 134,225 -427
Sep20 190919 399.50 401.25 398.25 399.75 +0.25 1,882 44,769 -442
Dec20 190919 404.75 406.75 403.75 405.00 -0.25 11,876 108,172 +1,473
Mar21 190919 414.75 416.50 414.00 415.25 unch 84 5,231 +20
May21 190919 421.25 421.50 420.25 420.75 unch 10 966 -2
Jul21 190919 424.25 425.00 423.75 424.00 unch 40 2,435 -13
Sep21 190919 414.25 414.50 413.25 414.50 +0.25 0 790 +0
Total Volume and Open Interest 216,595 1,622,551 -3,238
Wheat(CBOT)
Dec19 190919 489.25 492.00 484.50 488.00 -1.50 49,975 206,181 -183
Mar20 190919 495.75 497.50 490.75 494.25 -1.50 16,074 75,877 +1,513
May20 190919 500.50 501.50 495.00 498.75 -1.25 3,891 21,166 +138
Jul20 190919 503.00 504.75 498.50 502.25 -1.50 3,832 34,655 +687
Sep20 190919 508.75 512.00 505.75 509.75 -1.50 429 7,046 +46
Dec20 190919 523.25 524.25 518.50 522.00 -2.00 186 8,491 +17
Total Volume and Open Interest 74,412 355,159 +2,234
Wheat(KCBT)
Dec19 190919 409.00 414.00 405.50 409.50 -0.25 23,490 183,751 -671
Mar20 190919 423.25 426.75 419.25 423.25 -0.50 10,054 61,566 +334
May20 190919 432.00 436.00 429.00 433.00 -0.75 4,187 15,593 +204
Jul20 190919 441.00 445.00 438.50 442.25 -0.75 2,081 19,055 -27
Sep20 190919 454.25 456.50 450.00 453.75 -0.75 124 5,490 -24
Dec20 190919 469.00 473.00 466.50 470.75 -1.25 63 6,114 +25
Mar21 190919 484.75 487.00 481.25 484.75 -1.75 1 540 -1
Total Volume and Open Interest 40,001 292,213 -161
Wheat(MGE)
Dec19 190919 513.25 526.75 511.50 520.25 +7.00 3,876 37,899 -161
Mar20 190919 528.00 539.75 526.75 533.75 +5.75 1,381 16,945 -181
May20 190919 538.50 549.00 538.50 544.50 +5.50 418 5,143 +57
Jul20 190919 549.00 558.75 548.75 554.25 +5.25 284 4,199 +119
Sep20 190919 559.00 565.50 559.00 563.75 +4.50 79 3,027 -20
Dec20 190919 576.00 581.00 576.00 578.50 +4.25 16 1,581 +0
Total Volume and Open Interest 6,059 68,829 -185
Oats(CBOT)
Dec19 190919 278.00 278.00 272.25 276.75 -1.00 314 4,559 -81
Mar20 190919 277.00 282.50 276.75 281.25 +1.00 3 742 +2
May20 190919 281.00 281.00 280.50 280.50 +1.50 0 58 +0
Jul20 190919 280.75 280.75 280.75 280.75 +1.75 0 3 +0
Total Volume and Open Interest 317 5,364 -79
Rough Rice(CBOT)
Sep19 190913 11.97 11.97 11.97 11.97 +0.03 3 3 -12
Nov19 190919 12.31 12.39 12.30 12.36 +0.05 578 8,412 +263
Jan20 190919 12.48 12.56 12.48 12.56 +0.08 99 624 +58
Mar20 190919 12.62 12.68 12.62 12.68 +0.07 42 293 +37
Total Volume and Open Interest 719 9,336 +358
Live Cattle(CME)
Oct19 190919 100.250 100.635 99.635 99.800 -0.585 13,169 51,486 -3,759
Dec19 190919 105.830 106.250 105.330 105.830 -0.320 17,418 137,571 -296
Feb20 190919 112.230 112.750 112.000 112.535 +0.150 9,913 64,419 +56
Apr20 190919 115.500 116.000 115.200 115.900 +0.320 5,460 50,946 +1,179
Jun20 190919 108.100 108.830 107.930 108.700 +0.370 1,553 21,305 +143
Aug20 190919 106.300 106.950 106.100 106.830 +0.330 507 5,597 +79
Total Volume and Open Interest 48,179 332,603 -2,584
Feeder Cattle(CME)
Sep19 190919 139.600 140.235 139.200 139.950 +0.070 625 1,490 -162
Oct19 190919 138.250 139.185 137.630 138.935 +0.535 4,272 15,452 -619
Nov19 190919 136.435 137.685 136.150 137.250 +0.950 4,059 15,292 +280
Jan20 190919 133.500 134.575 133.035 134.300 +1.000 2,341 7,241 +120
Mar20 190919 132.825 133.880 132.450 133.380 +0.530 1,522 5,236 +8
Apr20 190919 134.000 135.250 133.950 134.575 +0.090 652 1,596 +13
May20 190919 135.130 135.900 134.900 135.050 -0.200 307 572 +49
Total Volume and Open Interest 13,801 46,978 -291
Lean Hogs(CME)
Oct19 190919 61.700 63.000 61.235 61.400 -1.530 11,392 35,649 -2,797
Dec19 190919 66.700 70.330 66.650 67.950 +0.150 29,170 94,921 -1,965
Feb20 190919 73.230 76.400 73.230 75.050 +0.220 10,036 48,994 -247
Apr20 190919 79.430 81.700 79.430 81.350 +0.770 5,386 35,409 +707
May20 190919 85.730 87.900 85.300 87.785 +1.335 24 759 -1
Jun20 190919 90.680 92.230 90.350 92.180 +1.130 3,248 20,118 +178
Jul20 190919 89.980 91.350 89.885 91.300 +0.820 907 6,493 +169
Aug20 190919 88.850 89.450 88.500 89.450 +0.415 752 3,974 +284
Total Volume and Open Interest 61,228 251,745 -3,575
Class III Milk(CME)
Sep19 190919 18.29 18.29 18.25 18.25 unch 254 3,414 +1
Oct19 190919 18.66 18.78 18.37 18.48 -0.25 904 4,335 -88
Nov19 190919 18.08 18.30 18.04 18.12 +0.04 641 3,157 -47
Dec19 190919 17.33 17.57 17.33 17.47 +0.16 358 2,521 -13
Jan20 190919 16.86 16.89 16.76 16.85 +0.15 99 1,405 +37
Feb20 190919 16.56 16.65 16.54 16.57 +0.08 42 1,212 +18
Mar20 190919 16.50 16.63 16.50 16.55 +0.10 27 1,049 +8
Apr20 190919 16.68 16.74 16.64 16.69 +0.10 22 779 +2
May20 190919 16.82 16.90 16.72 16.75 +0.03 7 776 -1
Jun20 190919 16.89 17.02 16.89 16.94 +0.10 10 845 +3
Jul20 190919 17.08 17.15 17.08 17.12 +0.13 7 396 +2
Aug20 190919 17.20 17.28 17.20 17.28 +0.11 47 377 +30
Sep20 190919 17.39 17.40 17.36 17.40 +0.07 70 397 +45
Total Volume and Open Interest 2,624 21,494 +62
Cocoa(ICE)
Dec19 190919 2409 2471 2404 2468 +67 23,595 96,429 -757
Mar20 190919 2415 2479 2413 2475 +66 16,085 66,540 +405
May20 190919 2406 2469 2406 2464 +60 6,911 42,114 +1,424
Jul20 190919 2403 2450 2402 2446 +53 2,233 16,606 +548
Sep20 190919 2386 2429 2386 2424 +48 1,171 15,070 +70
Dec20 190919 2357 2396 2356 2389 +49 941 23,707 +113
Mar21 190919 2347 2385 2347 2378 +48 279 8,547 -50
Total Volume and Open Interest 51,216 272,154 +1,753
Coffee "C"(ICE)
Sep19 190918 96.85 96.85 96.85 96.85 unch 0 2 +0
Dec19 190919 100.35 100.75 98.10 98.35 -2.00 18,258 121,267 -1,186
Mar20 190919 104.00 104.25 101.75 101.95 -2.00 8,275 52,717 -397
May20 190919 106.25 106.45 104.05 104.25 -2.00 3,813 28,268 -21
Jul20 190919 108.20 108.60 106.15 106.30 -2.00 1,506 20,985 -47
Sep20 190919 110.15 110.15 108.15 108.25 -1.90 702 10,272 +50
Total Volume and Open Interest 33,900 255,473 -1,426
Orange Juice(ICE)
Nov19 190919 99.15 99.90 98.00 98.65 -0.45 498 13,343 +122
Jan20 190919 102.00 102.70 101.00 101.60 -0.45 151 1,843 +5
Mar20 190919 104.90 105.40 104.20 104.35 -0.40 26 914 +10
May20 190919 107.30 107.70 107.30 107.35 -0.35 8 489 -1
Jul20 190919 110.30 110.55 110.20 110.20 -0.35 5 298 +0
Sep20 190919 113.40 113.80 113.35 113.35 -0.25 5 157 +1
Total Volume and Open Interest 726 17,253 +165
Sugar #11(ICE)
Oct19 190919 11.01 11.10 10.92 10.99 -0.01 100,310 118,123 -26,580
Mar20 190919 12.06 12.13 11.92 12.00 -0.07 100,729 513,410 +12,244
May20 190919 12.18 12.24 12.05 12.11 -0.08 16,433 153,008 +3,416
Jul20 190919 12.33 12.41 12.22 12.27 -0.07 6,484 77,261 +1,055
Oct20 190919 12.60 12.68 12.49 12.54 -0.07 1,781 67,038 +172
Mar21 190919 13.15 13.26 13.08 13.12 -0.05 578 33,515 +135
May21 190919 13.20 13.31 13.15 13.15 -0.06 299 5,004 -64
Jul21 190919 13.20 13.20 13.16 13.16 -0.06 106 4,504 +20
Total Volume and Open Interest 226,733 975,713 -9,598
London Cocoa(LCE)
Dec19 190919 1837 1875 1833 1873 +35 11,138 68,229 +681
Mar20 190919 1817 1848 1811 1847 +32 10,774 78,789 +1,975
May20 190919 1794 1825 1793 1824 +26 3,680 39,117 -215
Jul20 190919 1785 1813 1785 1811 +25 1,615 30,019 -92
Sep20 190919 1769 1795 1769 1792 +23 1,093 31,128 +60
Dec20 190919 1732 1755 1731 1752 +22 1,402 26,114 -83
Mar21 190919 1722 1745 1720 1742 +23 746 11,660 -408
Total Volume and Open Interest 30,938 291,648 +1,752
London Sugar(LCE)
Dec19 190919 320.80 324.30 319.60 321.90 +0.90 7,351 53,640 +583
Mar20 190919 325.70 327.40 323.50 325.20 -0.90 4,663 30,903 -848
May20 190919 332.00 333.10 329.50 330.80 -0.90 852 9,533 -4
Aug20 190919 337.30 339.10 336.30 336.60 -1.20 197 4,330 +23
Oct20 190919 342.20 344.10 341.40 341.40 -1.30 103 1,731 -23
Total Volume and Open Interest 13,321 101,271 -163
Cotton(ICE)
Oct19 190919 59.10 59.38 58.99 58.99 -0.37 36 123 -9
Dec19 190919 60.51 61.13 60.28 60.33 -0.17 16,208 136,776 -430
Mar20 190919 61.22 61.75 61.00 61.06 -0.16 6,146 59,027 +640
May20 190919 62.51 62.72 62.02 62.08 -0.17 995 9,108 -123
Jul20 190919 63.60 63.60 62.99 63.06 -0.15 412 7,606 +70
Oct20 190919 63.65 63.65 63.65 63.65 -0.16      
Total Volume and Open Interest 23,969 230,791 +199
Lumber(CME)
Nov19 190919 382.8 387.3 377.0 378.3 -3.7 392 1,735 +41
Jan20 190919 383.6 385.0 375.7 377.1 -2.2 112 316 +38
Mar20 190919 384.0 385.0 382.9 382.9 -0.8 7 43 +6
May20 190919 384.2 384.2 384.2 384.2 -0.8 1 1 +1
Jul20 190919 382.7 382.7 382.7 382.7 -0.8      
Sep20 190919 381.2 381.2 381.2 381.2 -0.8      
Nov20 190919 379.7 379.7 379.7 379.7 -0.8      
Total Volume and Open Interest 512 2,095 +86
Crude Oil(NYM)
Oct19 190919 58.20 59.54 58.01 58.13 +0.02 216,961 59,406 -20,635
Nov19 190919 58.17 59.49 58.02 58.19 +0.15 654,343 381,467 +2,946
Dec19 190919 57.75 59.09 57.63 57.91 +0.29 180,935 276,953 -1,514
Jan20 190919 57.16 58.51 57.09 57.43 +0.35 50,319 151,875 +2,350
Feb20 190919 56.60 57.88 56.57 56.91 +0.35 35,733 80,114 +67
Mar20 190919 56.05 57.25 55.99 56.37 +0.32 41,018 130,606 +1,890
Apr20 190919 55.49 56.62 55.48 55.85 +0.31 15,773 59,714 -1,125
May20 190919 55.06 56.03 54.92 55.34 +0.31 8,966 54,058 -3,532
Jun20 190919 54.54 55.62 54.42 54.84 +0.29 45,259 163,603 -339
Jul20 190919 54.22 55.03 54.07 54.36 +0.24 8,241 49,388 +396
Aug20 190919 53.67 54.64 53.67 53.93 +0.22 3,617 30,128 +37
Sep20 190919 53.34 54.21 53.23 53.55 +0.20 8,551 61,517 +390
Oct20 190919 53.24 53.45 53.24 53.24 +0.18 4,284 38,808 -230
Nov20 190919 54.00 54.00 52.97 52.97 +0.16 4,021 33,028 +864
Dec20 190919 52.62 53.50 52.55 52.76 +0.14 42,711 186,075 +2,149
Jan21 190919 53.17 53.17 52.48 52.54 +0.13 1,925 28,416 +350
Total Volume and Open Interest 1,338,484 2,056,396 -16,645
e-miNY Crude Oil(NYM)
Oct19 190919 58.175 59.500 58.025 58.125 +0.025 14,316 1,619 -410
Nov19 190919 58.200 59.500 58.025 58.200 +0.150 17,453 1,981 +300
Dec19 190919 57.725 59.050 57.650 57.900 +0.275 387 619 +58
Jan20 190919 57.300 58.375 57.150 57.425 +0.350 31 279 +4
Feb20 190919 57.775 57.775 56.900 56.900 +0.350 11 106 -8
Mar20 190919 57.000 57.000 56.300 56.375 +0.325 10 102 -1
Apr20 190919 56.600 56.600 55.800 55.850 +0.300 1 141 +0
May20 190919 55.350 55.825 55.350 55.350 +0.325 0 128 +0
Jun20 190919 54.850 55.100 54.850 54.850 +0.300 4 22 +1
Jul20 190919 54.350 54.350 54.350 54.350 +0.225 0 5 +0
Total Volume and Open Interest 32,213 5,126 -56
NY Harbor ULSD(NYM)
Oct19 190919 197.68 202.67 196.99 200.49 +3.16 34,590 51,820 -6,418
Nov19 190919 197.16 202.23 196.68 199.94 +2.88 48,332 103,016 +1,072
Dec19 190919 196.47 201.38 196.13 199.13 +2.62 34,207 68,936 +254
Jan20 190919 195.96 200.20 195.42 198.11 +2.33 20,732 43,317 +1,667
Feb20 190919 194.98 198.70 194.24 196.61 +2.00 13,160 22,503 -492
Mar20 190919 193.25 196.63 192.37 194.60 +1.75 16,908 35,978 +3,822
Apr20 190919 193.04 194.38 190.55 192.36 +1.57 4,601 16,129 +456
May20 190919 191.75 192.34 188.91 190.75 +1.39 2,163 11,307 +308
Jun20 190919 191.17 191.44 187.63 189.36 +1.24 9,128 27,069 -837
Jul20 190919 189.67 190.74 187.61 188.73 +1.11 1,045 6,196 -87
Aug20 190919 188.62 188.62 188.31 188.31 +1.00 485 3,025 -53
Sep20 190919 188.61 189.46 188.07 188.07 +0.91 558 3,226 +100
Oct20 190919 187.97 187.97 187.97 187.97 +0.85 277 2,742 +83
Nov20 190919 188.04 188.04 188.04 188.04 +0.79 240 1,810 +48
Total Volume and Open Interest 191,799 420,045 -74
RBOB Gasoline(NYM)
Oct19 190919 165.80 171.26 165.16 170.07 +4.30 39,232 61,980 -7,748
Nov19 190919 162.48 168.24 162.36 166.31 +3.30 66,207 126,179 +3,205
Dec19 190919 159.90 164.50 159.28 162.49 +2.59 38,304 74,980 -984
Jan20 190919 158.45 162.44 157.71 160.48 +2.17 17,613 43,172 +1,195
Feb20 190919 158.08 162.29 157.87 160.31 +1.93 8,683 17,018 +569
Mar20 190919 159.24 163.12 159.19 161.26 +1.75 6,544 25,164 -15
Apr20 190919 178.60 179.76 176.37 178.19 +1.63 3,873 8,324 +580
May20 190919 178.66 179.78 176.38 178.32 +1.62 1,567 4,937 +289
Jun20 190919 175.58 178.36 174.85 176.85 +1.51 2,693 12,209 -65
Jul20 190919 174.97 175.52 173.57 174.41 +1.33 423 2,239 +8
Total Volume and Open Interest 186,924 387,304 -2,971
e-miNY RBOB Gasoline(NYM)
Oct19 190919 170.07 170.07 170.07 170.07 +4.30 0 1 +0
Nov19 190919 166.31 166.31 166.31 166.31 +3.30      
Dec19 190919 162.49 162.49 162.49 162.49 +2.59      
Jan20 190919 160.48 160.48 160.48 160.48 +2.17      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190919 2.639 2.639 2.530 2.538 -0.099 157,922 138,903 -29,700
Nov19 190919 2.665 2.665 2.563 2.569 -0.096 103,895 286,360 +1,809
Dec19 190919 2.795 2.804 2.715 2.726 -0.077 34,684 146,426 +404
Jan20 190919 2.897 2.907 2.818 2.828 -0.078 38,287 120,366 -2,150
Feb20 190919 2.849 2.860 2.776 2.786 -0.071 20,172 58,833 +3,860
Mar20 190919 2.708 2.713 2.634 2.646 -0.066 22,203 90,634 +795
Apr20 190919 2.401 2.403 2.349 2.363 -0.038 16,516 72,376 -301
May20 190919 2.369 2.371 2.320 2.336 -0.031 5,364 61,788 +549
Jun20 190919 2.396 2.401 2.353 2.369 -0.029 1,907 18,805 +144
Jul20 190919 2.435 2.437 2.391 2.406 -0.029 2,142 23,307 -83
Aug20 190919 2.441 2.441 2.396 2.411 -0.029 1,438 23,031 -75
Sep20 190919 2.423 2.428 2.382 2.396 -0.028 1,595 20,835 +576
Oct20 190919 2.453 2.455 2.410 2.425 -0.028 5,040 44,087 +1,081
Nov20 190919 2.508 2.509 2.467 2.479 -0.027 883 18,439 +141
Dec20 190919 2.662 2.664 2.628 2.639 -0.024 308 14,633 -26
Jan21 190919 2.781 2.781 2.750 2.761 -0.020 662 12,363 -237
Total Volume and Open Interest 413,972 1,198,195 -22,988
Brent Crude Oil(ICE)
Nov19 190919 63.51 65.57 63.46 64.40 +0.80 295,047 277,865 -32,375
Dec19 190919 62.57 64.48 62.53 63.33 +0.67 294,979 485,556 +15,022
Jan20 190919 61.72 63.49 61.70 62.39 +0.59 104,593 209,118 +7,464
Feb20 190919 61.00 62.77 61.00 61.72 +0.54 61,236 120,028 +1,834
Mar20 190919 60.59 62.20 60.58 61.23 +0.52 59,100 157,233 -2,030
Apr20 190919 60.43 61.73 60.26 60.81 +0.49 20,470 71,019 +2,452
May20 190919 60.04 61.33 59.91 60.44 +0.45 18,131 76,060 +708
Jun20 190919 59.73 60.96 59.56 60.08 +0.41 64,141 186,592 +1,331
Jul20 190919 59.46 60.58 59.33 59.76 +0.37 6,254 78,089 +1,165
Aug20 190919 59.47 59.47 59.47 59.47 +0.33 2,905 44,825 -738
Sep20 190919 59.42 59.42 59.20 59.20 +0.30 12,921 74,888 -1,879
Oct20 190919 59.50 59.50 58.92 58.92 +0.27 5,645 47,288 +695
Nov20 190919 58.66 58.66 58.66 58.66 +0.25 3,713 32,467 +400
Dec20 190919 58.24 59.19 58.12 58.38 +0.23 50,469 206,136 +3,225
Total Volume and Open Interest 1,019,702 2,420,047 -3,066
Gas Oil(ICE)
Oct19 190919 607.25 624.00 606.50 615.75 +4.75 100,338 172,090 +3,121
Nov19 190919 605.00 618.75 602.00 610.75 +4.50 103,040 200,376 +12,770
Dec19 190919 595.75 611.00 595.00 603.00 +3.50 94,137 163,873 -5,192
Jan20 190919 589.75 605.00 589.00 597.00 +3.00 37,141 91,282 +2,588
Feb20 190919 586.50 600.50 585.25 592.75 +2.75 18,841 49,414 +127
Mar20 190919 583.00 596.25 581.50 588.75 +2.50 17,453 46,804 +545
Apr20 190919 579.25 592.00 578.25 584.75 +2.00 9,301 27,695 +43
May20 190919 576.50 588.25 574.75 581.50 +1.75 4,407 28,771 -60
Jun20 190919 573.50 584.75 571.25 578.00 +1.50 19,134 64,104 +276
Jul20 190919 576.75 582.50 576.25 576.25 +1.00 2,716 18,276 +560
Total Volume and Open Interest 424,215 1,015,004 +11,595
Ethanol(CBOT)
Oct19 190919 1.390 1.395 1.369 1.374 -0.012 90 251 -24
Nov19 190919 1.386 1.387 1.366 1.368 -0.017 18 184 +3
Dec19 190919 1.376 1.376 1.376 1.376 -0.017 0 24 +0
Jan20 190919 1.376 1.376 1.376 1.376 -0.017 0 3 +0
Feb20 190919 1.376 1.376 1.376 1.376 -0.017 0 3 +0
Mar20 190919 1.376 1.376 1.376 1.376 -0.017      
Apr20 190919 1.420 1.420 1.420 1.420 -0.017      
May20 190919 1.420 1.420 1.420 1.420 -0.017      
Total Volume and Open Interest 108 465 -21
WTI Crude Oil(ICE)
Oct19 190919 58.34 59.31 58.12 58.13 +0.02 18,466 19,314 -3,508
Nov19 190919 58.07 59.49 58.02 58.19 +0.15 57,741 100,889 -120
Dec19 190919 57.86 59.09 57.69 57.91 +0.29 60,617 141,679 +3,576
Jan20 190919 57.23 58.45 57.16 57.43 +0.35 21,625 58,280 +3,545
Feb20 190919 56.86 57.84 56.70 56.91 +0.35 9,451 20,317 +477
Mar20 190919 56.16 57.23 56.11 56.37 +0.32 9,496 34,489 +311
Apr20 190919 55.80 56.64 55.80 55.85 +0.31 1,621 10,043 +3
May20 190919 55.57 55.94 55.28 55.34 +0.31 1,034 8,366 -64
Jun20 190919 54.74 55.62 54.50 54.84 +0.29 9,910 63,283 -265
Jul20 190919 54.36 54.36 54.36 54.36 +0.24 524 7,465 +26
Aug20 190919 53.93 53.93 53.93 53.93 +0.22 127 6,948 +1
Sep20 190919 53.55 53.55 53.55 53.55 +0.20 1,112 12,211 -47
Oct20 190919 53.24 53.24 53.24 53.24 +0.18 360 6,197 -29
Nov20 190919 52.97 52.97 52.97 52.97 +0.16 367 5,108 -158
Dec20 190919 52.72 53.47 52.72 52.76 +0.14 7,380 81,674 -541
Jan21 190919 52.54 52.54 52.54 52.54 +0.13 39 3,229 -35
Total Volume and Open Interest 201,918 678,410 +2,963
US Dollar Index(ICE)
Dec19 190919 98.150 98.210 97.775 97.848 -0.287 14,068 55,658 +652
Mar20 190919 97.560 97.560 97.355 97.408 -0.287 93 640 +9
Jun20 190919 97.065 97.065 96.993 96.993 -0.287 0 200 +0
Total Volume and Open Interest 14,161 56,498 +661
Australian Dollar(CME)
Dec19 190919 68.46 68.49 67.99 68.18 -0.25 91,840 140,314 +4,071
Mar20 190919 68.60 68.64 68.17 68.34 -0.24 49 573 +12
Jun20 190919 68.37 68.75 68.32 68.48 -0.22 49 121 -49
Total Volume and Open Interest 93,186 142,795 +4,743
British Pound(CME)
Dec19 190919 125.14 126.02 124.78 125.77 +0.71 96,626 229,607 +2,117
Mar20 190919 125.73 126.40 125.22 126.16 +0.72 214 734 +188
Jun20 190919 126.48 126.55 125.62 126.48 +0.73 0 167 +0
Total Volume and Open Interest 98,531 232,507 +1,898
Canadian Dollar(CME)
Dec19 190919 75.35 75.62 75.24 75.55 +0.24 70,603 124,422 -4,929
Mar20 190919 75.33 75.68 75.33 75.61 +0.23 38 1,866 +17
Jun20 190919 75.62 75.62 75.35 75.61 +0.24 1 332 +0
Sep20 190919 75.59 75.59 75.59 75.59 +0.23 0 308 +0
Total Volume and Open Interest 70,967 128,351 -4,930
Japanese Yen(CME)
Dec19 190919 92.80 93.33 92.73 93.18 +0.31 104,860 131,126 +3,452
Mar20 190919 93.69 93.94 93.36 93.81 +0.34 138 384 +89
Jun20 190919 94.33 94.38 93.95 94.33 +0.35 1 22 +1
Total Volume and Open Interest 106,500 135,737 +4,797
Swiss Franc(CME)
Dec19 190919 101.10 101.74 100.90 101.54 +0.50 36,982 56,239 +3,825
Mar20 190919 102.33 102.50 101.71 102.33 +0.48 44 77 +15
Jun20 190919 103.03 103.10 103.03 103.03 +0.50 1 10 +1
Total Volume and Open Interest 37,027 56,328 +3,841
EuroFX(CME)
Dec19 190919 111.04 111.44 110.94 111.24 +0.20 159,348 477,674 +1,553
Mar20 190919 111.71 112.18 111.68 111.98 +0.20 637 20,675 +103
Jun20 190919 112.52 112.78 112.40 112.64 +0.20 85 1,551 +62
Total Volume and Open Interest 164,388 505,388 +2,116
Mexican Peso(CME)
Oct19 190919 514.38 515.25 512.25 512.75 -1.00 0 49 +0
Nov19 190919 509.75 512.38 509.38 509.75 -1.00      
Total Volume and Open Interest 44,730 187,993 +55
Brazilian Real(CME)
Oct19 190919 242.20 242.60 239.85 240.65 -2.75 2,746 42,732 +46
Nov19 190919 241.20 241.75 239.55 240.25 -2.75 1 748 -1
Dec19 190919 241.00 241.25 239.20 239.90 -2.65 3 3,527 +0
Jan20 190919 240.70 240.70 239.45 239.45 -2.75      
Total Volume and Open Interest 2,750 47,007 +45
30-Year T-Bonds(CBOT)
Sep19 190919 160~220 161~190 160~070 161~070 +0~120 3,186 4,566 -2,120
Dec19 190919 159~300 160~310 159~170 160~160 +0~120 281,967 974,454 -6,985
Mar20 190919 159~170 159~270 159~170 159~170 +0~120 0 3 +0
Total Volume and Open Interest 285,153 979,023 -9,105
10-Year T-Notes(CBOT)
Sep19 190919 128~170 129~020 128~145 128~295 +0~035 4,089 16,528 -4,619
Dec19 190919 129~095 129~225 129~035 129~190 +0~065 1,643,122 3,490,762 -25,985
Mar20 190919 129~275 129~275 129~215 129~215 +0~065 6 55 +2
Total Volume and Open Interest 1,647,217 3,507,345 -30,602
5-Year T-Notes(CBOT)
Sep19 190919 118~056 118~116 118~022 118~084 +0~014 9,071 44,839 -4,316
Dec19 190919 118~182 118~254 118~150 118~232 +0~030 1,032,776 4,047,552 -19,143
Mar20 190919 118~204 118~204 118~204 118~204 +0~030      
Total Volume and Open Interest 1,041,847 4,092,391 -23,459
2 Year T-Notes(CBOT)
Sep19 190919 107~101 107~115 107~100 107~106 -0~002 6,461 41,061 -5,386
Dec19 190919 107~174 107~202 107~163 107~192 +0~012 926,896 3,545,654 +44,240
Mar20 190919 107~253 107~253 107~253 107~253 +0~012      
Total Volume and Open Interest 933,357 3,586,715 +38,854
Eurodollars(CME)
Dec19 190919 97.950 97.990 97.940 97.980 +0.015 594,804 1,874,222 +6,053
Mar20 190919 98.250 98.275 98.230 98.265 +0.005 380,512 1,468,077 -4,926
Jun20 190919 98.365 98.390 98.345 98.380 +0.005 370,542 1,243,456 -2,500
Sep20 190919 98.445 98.480 98.430 98.465 +0.010 325,678 1,022,279 -6,411
Dec20 190919 98.455 98.485 98.435 98.470 +0.015 347,539 1,155,166 -649
Mar21 190919 98.535 98.570 98.520 98.560 +0.020 240,482 760,490 -4,565
Jun21 190919 98.545 98.585 98.530 98.575 +0.020 198,959 815,815 +527
Sep21 190919 98.550 98.590 98.530 98.575 +0.015 202,800 503,386 -21,556
Dec21 190919 98.520 98.555 98.500 98.545 +0.015 117,552 637,247 +416
Mar22 190919 98.530 98.570 98.510 98.560 +0.015 88,724 442,022 -8,440
Jun22 190919 98.515 98.550 98.495 98.545 +0.015 84,150 296,360 -3,313
Sep22 190919 98.500 98.535 98.480 98.525 +0.015 100,891 268,131 -4,595
Dec22 190919 98.475 98.510 98.455 98.500 +0.015 44,637 247,778 -4,442
Mar23 190919 98.465 98.500 98.440 98.490 +0.015 39,543 233,385 -3,525
Jun23 190919 98.445 98.480 98.425 98.475 +0.015 41,753 122,821 -1,725
Sep23 190919 98.425 98.465 98.405 98.460 +0.020 34,523 116,958 +1,510
Dec23 190919 98.400 98.440 98.380 98.435 +0.025 30,262 81,891 +1,742
Mar24 190919 98.380 98.420 98.360 98.415 +0.025 19,484 51,384 +50
Total Volume and Open Interest 3,494,182 12,023,300 -29,057
Ultra T-Bond(CBOT)
Sep19 190919 188~12 188~30 186~17 188~22 +1~16 13,700 12,408 -3,686
Dec19 190919 187~24 189~21 187~00 189~01 +1~03 122,789 1,143,236 -7,637
Mar20 190919 189~01 189~01 189~01 189~01 +1~03      
Total Volume and Open Interest 136,489 1,155,644 -11,323
Ultra 10-Yr T-Note(CBOT)
Sep19 190919 140~025 140~270 139~305 140~225 +0~080 2,771 536 -2,046
Dec19 190919 140~285 141~160 140~210 141~075 +0~060 193,388 815,639 -101
Mar20 190919 141~075 141~075 141~075 141~075 +0~060      
Total Volume and Open Interest 196,159 816,175 -2,147
30 Day Federal Funds(CBOT)
Sep19 190919 97.930 97.957 97.925 97.945 +0.007 60,899 204,456 -15,292
Oct19 190919 98.100 98.130 98.095 98.120 +0.010 252,156 491,722 -21,066
Nov19 190919 98.205 98.250 98.200 98.235 +0.015 194,444 371,365 -11,289
Dec19 190919 98.250 98.315 98.240 98.300 +0.035 125,869 195,210 -1,589
Jan20 190919 98.345 98.395 98.335 98.380 +0.030 161,390 327,872 -3,182
Feb20 190919 98.420 98.475 98.410 98.460 +0.035 66,067 144,385 +3,858
Total Volume and Open Interest 987,539 2,094,657 -48,870
Japanese Govt Bonds(SGX)
Dec19 190919 154.45 154.81 154.26 154.69 +0.22 965 17,070 -98
Mar20 190919 154.69 154.69 154.69 154.69 +0.22      
Jun20 190919 154.69 154.69 154.69 154.69 +0.22      
Total Volume and Open Interest 965 17,070 -98
Euro-Buxl(EUREX)
Dec19 190919 213.18 214.40 211.82 213.90 +0.44 52,582 236,226 +4,885
Mar20 190919 212.26 212.26 212.26 212.26 +0.44 100 3,626 +100
Jun20 190919 210.60 210.60 210.60 210.60 +0.44 0 7 +0
Total Volume and Open Interest 52,682 239,859 +4,985
Euro-Bund(EUREX)
Dec19 190919 173.07 173.40 172.86 173.30 -0.07 505,359 1,632,117 -17,670
Mar20 190919 175.33 175.45 175.01 175.42 -0.06 225 1,318 +178
Jun20 190919 172.42 172.42 172.42 172.42 -0.07 6 6 +6
Total Volume and Open Interest 505,590 1,633,441 -17,486
Euro-Bobl(EUREX)
Dec19 190919 135.24 135.29 135.09 135.21 -0.08 277,935 1,153,731 -22,825
Mar20 190919 135.21 135.21 135.21 135.21 -0.08 3 18 +3
Jun20 190919 135.56 135.56 135.56 135.56 -0.08      
Total Volume and Open Interest 277,938 1,153,749 -22,822
Euro-Schatz(EUREX)
Dec19 190919 112.21 112.24 112.18 112.21 -0.03 308,821 1,622,358 -50,643
Mar20 190919 112.24 112.24 112.24 112.24 -0.03 0 27 +0
Jun20 190919 113.11 113.11 113.11 113.11 -0.03      
Total Volume and Open Interest 308,821 1,622,385 -50,643
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 55 2,109 -370
Dec19 190919 100.435 100.435 100.435 100.435 -0.005 0 1,883 +0
Mar20 190919 100.485 100.485 100.475 100.475 -0.015 0 713 -83
Total Volume and Open Interest 6 5,798 -83
Long Gilt(LIFFE)
Sep19 190919 133~19 133~19 133~18 133~18 +0~04 5,164 27,312 -5,138
Dec19 190919 132~06 132~25 132~02 132~19 +0~04 171,908 621,256 +5,916
Total Volume and Open Interest 177,072 648,569 +778
3-Mth Short Sterling(LIFFE)
Dec19 190919 99.21 99.22 99.20 99.21 unch 119,203 879,874 +11,513
Mar20 190919 99.26 99.29 99.25 99.28 unch 58,333 543,994 +533
Jun20 190919 99.29 99.31 99.27 99.29 +0.00 87,181 551,590 +1,070
Sep20 190919 99.29 99.33 99.28 99.31 +0.00 71,294 457,519 +3,302
Dec20 190919 99.28 99.32 99.26 99.29 unch 104,143 418,382 +9,028
Mar21 190919 99.32 99.35 99.29 99.32 -0.00 55,015 183,607 +5,566
Total Volume and Open Interest 850,846 3,911,582 -477,431
3-Mth Euribor(LIFFE)
Dec19 190919 100.435 100.440 100.425 100.430 -0.005 112,390 610,275 -6,543
Mar20 190919 100.480 100.485 100.475 100.480 -0.005 74,794 388,531 +3,103
Jun20 190919 100.505 100.510 100.495 100.505 -0.005 56,187 360,115 -2,698
Total Volume and Open Interest 736,607 3,783,347 -12,653
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 190919 99.00 99.08 99.00 99.08 +0.09 46,292 276,747 -9,010
Mar20 190919 99.10 99.19 99.10 99.18 +0.08 25,391 256,919 +4,647
Jun20 190919 99.15 99.23 99.15 99.23 +0.08 19,355 248,091 +276
Sep20 190919 99.18 99.25 99.18 99.25 +0.07 15,342 195,818 -1,181
Dec20 190919 99.14 99.21 99.14 99.21 +0.07 11,156 125,851 +1,008
Mar21 190919 99.14 99.21 99.14 99.21 +0.07 3,819 78,066 -510
Jun21 190919 99.13 99.20 99.13 99.20 +0.07 4,775 51,867 +1,143
Sep21 190919 99.12 99.18 99.12 99.18 +0.07 3,479 14,516 +1,827
Dec21 190919 99.10 99.14 99.10 99.14 +0.06 51 3,902 +33
Total Volume and Open Interest 129,660 1,253,918 -1,767
10-Year Aus T-Bonds(SFE)
Dec19 190919 98.87 98.96 98.87 98.95 +0.08 139,998 1,244,026 -5,284
Mar20 190919 98.95 98.95 98.95 98.95 +0.08      
Total Volume and Open Interest 139,998 1,244,026 -5,284
3-Year Aus T-Bonds(SFE)
Dec19 190919 99.18 99.26 99.18 99.25 +0.08 163,362 1,099,881 +16,969
Mar20 190919 99.25 99.25 99.25 99.25 +0.08 0 25 +0
Total Volume and Open Interest 163,362 1,099,906 +16,969
Gold(CMX)
Oct19 190919 1494.4 1505.2 1489.8 1499.5 -9.6 8,286 34,318 +483
Dec19 190919 1502.0 1512.1 1496.3 1506.2 -9.6 364,956 471,371 -1,358
Feb20 190919 1506.7 1518.0 1503.0 1512.5 -9.7 6,190 57,478 -1,531
Apr20 190919 1510.4 1522.0 1510.4 1518.1 -9.7 1,813 28,952 -272
Jun20 190919 1513.3 1527.6 1513.3 1523.2 -9.6 1,739 25,250 -143
Aug20 190919 1531.7 1531.7 1527.6 1527.9 -9.6 440 4,292 +212
Oct20 190919 1530.6 1532.3 1530.1 1532.3 -9.7 52 548 +6
Dec20 190919 1528.8 1540.4 1528.8 1536.4 -9.7 496 4,475 +4
Feb21 190919 1539.6 1539.6 1539.6 1539.6 -9.7 0 29 +0
Apr21 190919 1543.2 1543.2 1543.2 1543.2 -9.7 0 30 +0
Jun21 190919 1546.9 1546.9 1546.9 1546.9 -9.7 55 952 +55
Total Volume and Open Interest 384,113 628,464 -2,526
Silver(CMX)
Sep19 190919 1781.5 1781.5 1772.5 1777.3 -2.2 4 168 -94
Dec19 190919 1784.5 1801.5 1765.5 1788.4 -3.5 100,525 162,118 -1,540
Mar20 190919 1796.0 1814.0 1780.0 1801.7 -3.5 643 27,136 +0
May20 190919 1804.0 1821.0 1792.5 1809.6 -3.3 108 8,969 +23
Jul20 190919 1805.0 1824.5 1803.0 1816.7 -3.5 49 8,318 +2
Sep20 190919 1824.2 1829.0 1820.0 1824.2 -3.6 11 739 +7
Dec20 190919 1824.5 1837.5 1823.5 1834.7 -3.7 4 1,458 +3
Total Volume and Open Interest 102,430 210,878 -1,636
Platinum(NYMEX)
Oct19 190919 933.8 943.9 923.7 942.4 +7.8 23,124 57,285 -4,292
Jan20 190919 938.5 949.9 930.0 948.6 +7.8 7,475 37,954 +2,640
Apr20 190919 940.4 953.6 940.4 952.8 +7.8 78 1,337 +32
Jul20 190919 944.2 957.0 944.2 956.8 +7.1 3 84 -2
Total Volume and Open Interest 30,681 96,662 -1,621
Palladium(NYMEX)
Sep19 190919 1614.40 1614.40 1614.40 1614.40 +35.10 0 4 -11
Dec19 190919 1582.40 1617.30 1575.10 1612.60 +30.40 3,849 20,533 +47
Mar20 190919 1577.00 1609.30 1577.00 1605.80 +29.10 337 1,297 +315
Total Volume and Open Interest 4,189 21,839 +354
Copper(CMX)
Sep19 190919 259.00 259.80 259.00 259.10 -0.45 415 737 -42
Dec19 190919 261.30 262.40 260.35 260.85 -0.45 42,940 156,366 -288
Mar20 190919 262.20 263.40 261.45 261.90 -0.45 4,380 45,248 -564
May20 190919 263.10 263.35 262.35 262.65 -0.35 953 14,899 +50
Jul20 190919 264.25 264.25 263.25 263.40 -0.35 299 3,933 +34
Total Volume and Open Interest 49,936 233,944 -630
E-mini DJIA Index(CBOT)
Sep19 190919 27169 27274 27001 27086 -62 50,736 29,522 -6,135
Dec19 190919 27170 27262 26991 27078 -65 144,191 90,978 +7,226
Mar20 190919 27125 27238 27065 27065 -62 25 109 +12
Jun20 190919 26971 26971 26971 26971 -56      
Total Volume and Open Interest 194,952 120,609 +1,103
S & P 500(CME)
Sep19 190919 3013.50 3020.50 3003.50 3006.00 -0.30 2,878 27,619 -235
Dec19 190919 3008.30 3024.30 2991.70 3007.90 -0.70 2,824 13,158 +1,693
Mar20 190919 3010.80 3010.80 3010.80 3010.80 -0.40      
Jun20 190919 3007.90 3007.90 3007.90 3007.90 +0.20      
Total Volume and Open Interest 5,702 40,777 +1,458
S & P 500 E-Mini(CME)
Sep19 190919 3008.00 3022.25 2988.75 3006.00 -0.25 637,344 621,184 -206,307
Dec19 190919 3010.00 3024.50 2991.25 3008.00 -0.50 1,623,840 2,334,444 +205,913
Mar20 190919 3012.25 3026.50 2994.75 3010.75 -0.50 915 9,838 +229
Jun20 190919 3012.00 3012.00 3002.00 3008.00 +0.25 0 1,913 +0
Total Volume and Open Interest 2,262,099 2,967,385 -165
NASDAQ 100 E-Mini(CME)
Sep19 190919 7898.75 7951.00 7830.50 7896.25 +2.00 122,281 65,863 -20,801
Dec19 190919 7925.00 7973.75 7852.50 7918.00 unch 402,501 185,332 +22,702
Mar20 190919 7915.00 7992.50 7882.00 7938.25 -0.75 60 428 -4
Total Volume and Open Interest 524,842 251,637 +1,897
S&P Midcap 400(CME) e-Mini
Sep19 190919 1946.90 1966.70 1943.00 1950.00 -4.40 6,949 6,706 -2,813
Dec19 190919 1957.00 1968.80 1945.30 1952.40 -4.20 17,221 60,994 +4,045
Mar20 190919 1956.50 1956.50 1956.50 1956.50 -5.10 0 90 +0
Total Volume and Open Interest 24,170 67,790 +1,232
Volatility Index(CBOE)
Sep19 190918 14.61 14.80 14.10 14.54 +0.01 50,190 0 -49,999
Oct19 190919 16.40 16.90 15.95 16.23 -0.15 113,601 217,469 -823
Nov19 190919 17.57 17.90 17.25 17.58 unch 60,909 58,064 +5,655
Dec19 190919 17.70 18.00 17.45 17.73 unch 32,423 53,105 +4,626
Total Volume and Open Interest 229,866 384,344 +9,509
S & P 600(CME)
Sep19 190919 965.80 965.80 965.80 965.80 -4.80 0 290 -456
Dec19 190919 966.40 966.40 966.40 966.40 -4.90 54 492 +54
Total Volume and Open Interest 54 782 -402
Russell 2000 Mini(CME)
Sep19 190919 1570.20 1583.30 1560.40 1561.30 -8.30 59,952 92,075 -34,158
Dec19 190919 1573.00 1586.20 1562.90 1564.20 -7.80 165,494 416,644 +30,546
Mar20 190919 1565.60 1565.60 1565.60 1565.60 -7.10 0 88 +0
Total Volume and Open Interest 225,446 508,808 -3,612
Nikkei 225(CME)
Dec19 190919 21970 22120 21865 21985 +40 7,823 20,759 +692
Mar20 190919 21960 22050 21835 21960 +40 0 26 +0
Total Volume and Open Interest 7,823 20,785 +692
Nikkei 225(SGX)
Dec19 190919 21810 22090 21750 21885 +75 60,743 100,521 +5,650
Mar20 190919 21840 21840 21840 21840 +80 9 480 +7
Jun20 190919 21665 21665 21665 21665 +75 0 2,519 +0
Total Volume and Open Interest 62,616 131,142 +6,764
Nikkei 225 Mini(JPX)
Dec19 190919 21805 22090 21750 21870 +70 526,419 235,757 +9,084
Mar20 190919 21730 22010 21675 21800 +70 7,881 6,110 +214
Jun20 190919 21530 21805 21495 21600 +70 118 995 +16
Total Volume and Open Interest 564,643 339,245 +9,520
Nikkei 225(JPX)
Dec19 190919 21810 22100 21750 21870 +70 44,960 256,199 +3,303
Mar20 190919 21720 22010 21680 21800 +70 187 13,726 +45
Jun20 190919 22490 22490 21600 21600 +70 0 12,656 -200
Total Volume and Open Interest 45,163 348,012 +3,156
Nikkei 225(CME) Yen
Dec19 190919 21915 22090 21830 21955 +45 27,394 42,741 +916
Mar20 190919 21875 21995 21760 21875 +40 1 10 +0
Jun20 190919 21870 21870 21870 21870 +50      
Total Volume and Open Interest 27,395 42,752 +916
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190919 21960 22020 21960 21960 +50      
Mar20 190919 21880 21880 21880 21880 +40      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep19 190919 5624.5 5665.5 5616.0 5659.5 +38.5 137,610 162,219 -144,405
Oct19 190919 5616.0 5656.5 5607.0 5650.5 +38.5 94,869 268,964 +49,381
Nov19 190919 5613.5 5645.0 5613.5 5645.0 +39.5      
Dec19 190919 5597.0 5641.5 5596.0 5636.0 +39.0 6,135 63,880 +3,304
Mar20 190919 5612.0 5618.5 5599.5 5618.5 +38.5      
Total Volume and Open Interest 238,614 509,571 -91,720
Hang Seng Index(HKFE)
Sep19 190919 26720 26831 26345 26483 -249 127,482 112,324 -1,574
Oct19 190919 26725 26835 26358 26499 -238 1,420 4,126 +613
Total Volume and Open Interest 129,808 137,841 -965
DAX(EUREX)
Sep19 190919 12415.0 12474.5 12348.0 12455.5 +53.5 118,419 79,505 -20,653
Dec19 190919 12402.0 12458.5 12333.5 12439.5 +52.0 51,277 77,297 +18,368
Mar20 190919 12398.0 12427.5 12375.5 12427.5 +53.5 331 513 +111
Total Volume and Open Interest 170,027 157,315 -2,174
Mini-DAX(EUREX)
Sep19 190919 12412.0 12474.0 12350.0 12455.5 +53.5 31,276 22,376 -304
Dec19 190919 12413.0 12458.0 12336.0 12439.5 +52.0 4,417 3,938 +1,664
Mar20 190919 12359.0 12435.0 12325.0 12427.5 +53.5 249 485 +222
Total Volume and Open Interest 35,942 26,799 +1,582
DJ EuroSTOXX 50(EUREX)
Sep19 190919 3535 3559 3523 3552 +19 1,485,196 2,222,365 -1,328,753
Dec19 190919 3521 3541 3507 3536 +19 1,225,941 3,240,447 +501,463
Mar20 190919 3497 3521 3497 3520 +19 10,652 96,470 +9,748
Total Volume and Open Interest 2,725,313 5,625,401 -814,242
Swiss Market Index(EUREX)
Sep19 190919 10011 10078 9994 10063 +54 81,874 91,993 -51,761
Dec19 190919 9984 10053 9970 10039 +54 64,827 151,228 +29,214
Mar20 190919 9874 9926 9874 9926 +55 11 133 +7
Total Volume and Open Interest 146,712 243,354 -22,540
FT-SE 100(EURONEXT)
Sep19 190919 7307.00 7373.50 7287.50 7364.50 +45.00 245,594 116,853 -147,527
Dec19 190919 7270.00 7337.50 7251.00 7328.00 +44.50 208,864 721,404 +137,484
Mar20 190919 7260.00 7260.00 7260.00 7260.00 +44.50 20 556 +0
Total Volume and Open Interest 454,478 838,813 -10,043
SPI 200(SFE)
Sep19 190919 6691.0 6727.0 6659.0 6718.0 +31.0 94,373 101,989 -231,618
Dec19 190919 6674.0 6730.0 6645.0 6711.0 +40.0 88,372 367,304 +46,877
Mar20 190919 6634.0 6634.0 6634.0 6634.0 +40.0 0 811 +0
Total Volume and Open Interest 182,815 471,510 -184,674
FTSE MIB(ISE)
Sep19 190919 21945.00 22260.00 21930.00 22150.00 +178.00 64,796 96,231 -43,691
Dec19 190919 21825.00 22050.00 21800.00 22023.00 +178.00 50,052 100,809 +31,182
Mar20 190919 21920.00 21920.00 21800.00 21911.00 +181.00 1 34 +0
Total Volume and Open Interest 114,849 197,082 -12,509
KOSPI 200(KFE)
Dec19 190919 273.35 276.20 272.00 275.05 +1.70 159,631 313,486 +2,445
Mar20 190919 269.95 272.40 269.30 271.55 +1.60 119 8,378 +4
Jun20 190919 271.00 271.00 271.00 271.00 +1.35 4 7,312 -4
Total Volume and Open Interest 160,056 359,422 +2,445
GSCI(CME)
Oct19 190919 418.15 422.45 418.15 418.15 +1.60 27 13,237 -5
Nov19 190919 415.85 418.90 415.85 415.85 +1.60      
Dec19 190919 418.00 418.00 418.00 418.00 +1.60      
Total Volume and Open Interest 27 13,237 -5
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