Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 20, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190920 893.00 893.50 880.75 882.75 -10.25 88,652 370,494 +2,499
Jan20 190920 905.75 906.25 894.00 896.50 -9.50 27,161 103,667 +2,244
Mar20 190920 918.00 918.50 906.75 908.75 -9.50 28,256 96,018 +3,321
May20 190920 928.25 928.75 917.25 919.25 -9.50 8,823 44,264 +1,114
Jul20 190920 936.75 937.50 926.75 928.75 -8.75 10,101 38,357 +1,075
Aug20 190920 940.00 940.25 930.75 932.50 -8.25 167 3,108 +57
Sep20 190920 940.00 940.50 932.00 933.75 -7.75 286 1,725 +11
Nov20 190920 946.50 947.25 938.00 940.25 -7.00 4,061 22,431 +1,301
Jan21 190920 953.00 953.00 946.00 947.50 -7.00 142 517 +46
Mar21 190920 955.25 957.00 947.75 950.00 -6.75 212 770 +132
May21 190920 959.50 959.50 952.50 953.75 -7.00 11 138 -8
Jul21 190920 960.50 960.50 959.50 960.50 -6.75 50 165 +36
Aug21 190920 960.50 960.50 960.50 960.50 -6.50 0 24 +0
Sep21 190920 950.50 950.50 950.50 950.50 -6.50 0 22 +0
Total Volume and Open Interest 167,980 682,052 +11,847
Soybean Meal(CBOT)
Oct19 190920 292.00 293.50 290.50 291.10 -1.10 16,805 44,993 -2,472
Dec19 190920 295.80 297.40 294.40 295.00 -1.10 41,602 208,299 -2,470
Jan20 190920 297.50 298.90 296.30 296.70 -1.00 8,962 56,725 +2,062
Mar20 190920 300.60 302.20 299.50 299.90 -1.10 7,223 61,044 +1,715
May20 190920 305.50 306.40 303.60 304.00 -1.40 3,480 28,324 +547
Jul20 190920 310.10 311.00 308.20 308.60 -1.60 4,157 24,395 +574
Aug20 190920 312.30 313.00 310.60 310.70 -1.60 175 6,746 -9
Sep20 190920 313.70 314.60 312.00 312.00 -1.80 208 5,262 +43
Oct20 190920 314.40 315.00 312.30 312.30 -2.00 120 3,645 +21
Dec20 190920 316.10 317.30 314.40 314.50 -2.20 1,223 7,772 +194
Total Volume and Open Interest 83,955 447,503 +205
Soybean Oil(CBOT)
Oct19 190920 29.81 29.81 29.25 29.28 -0.53 14,260 36,610 -842
Dec19 190920 29.97 29.97 29.38 29.40 -0.57 75,166 222,075 -4,645
Jan20 190920 30.14 30.19 29.62 29.64 -0.56 24,811 68,543 +3,269
Mar20 190920 30.44 30.45 29.91 29.93 -0.55 10,065 97,435 +965
May20 190920 30.71 30.77 30.22 30.23 -0.55 2,954 26,697 +559
Jul20 190920 30.90 30.90 30.51 30.53 -0.54 3,097 29,964 +72
Aug20 190920 31.10 31.12 30.63 30.63 -0.52 83 4,146 -13
Sep20 190920 31.00 31.04 30.69 30.69 -0.54 33 3,373 -1
Oct20 190920 30.73 30.73 30.73 30.73 -0.54 35 2,483 -3
Dec20 190920 31.24 31.24 30.88 30.89 -0.48 1,040 8,238 +89
Total Volume and Open Interest 131,544 500,949 -550
Canola(WCE)
Nov19 190920 450.9 451.3 447.0 447.4 -3.5 14,376 126,095 +2,406
Jan20 190920 459.5 459.9 455.3 455.8 -3.8 5,203 46,011 +1,489
Mar20 190920 467.3 467.7 463.5 464.0 -4.3 3,247 14,707 +172
May20 190920 475.5 475.5 471.0 471.7 -4.5 3,107 9,022 +2,444
Jul20 190920 481.5 481.7 477.6 477.9 -4.6 958 4,961 +438
Total Volume and Open Interest 27,316 205,026 +7,134
Corn(CBOT)
Dec19 190920 372.75 374.50 369.50 370.75 -2.00 117,069 890,569 -5,208
Mar20 190920 384.00 386.00 381.00 381.75 -2.25 39,032 302,991 -1,629
May20 190920 391.75 393.25 388.75 389.50 -2.25 14,243 121,615 +1,933
Jul20 190920 397.25 399.00 394.75 395.25 -2.25 13,154 135,323 +1,098
Sep20 190920 399.50 400.25 396.75 396.75 -3.00 4,189 43,804 -965
Dec20 190920 405.00 405.00 401.75 402.00 -3.00 9,306 107,982 -190
Mar21 190920 414.50 414.50 411.75 412.25 -3.00 96 5,219 -12
May21 190920 419.00 419.00 418.00 418.00 -2.75 73 991 +25
Jul21 190920 423.25 423.50 421.25 421.50 -2.50 125 2,476 +41
Sep21 190920 412.25 412.25 412.25 412.25 -2.25 2 792 +2
Total Volume and Open Interest 197,482 1,617,701 -4,850
Wheat(CBOT)
Dec19 190920 486.50 491.25 483.50 484.25 -3.75 49,573 206,639 +458
Mar20 190920 493.25 497.25 490.25 491.00 -3.25 12,690 78,435 +2,558
May20 190920 497.75 501.25 495.00 495.75 -3.00 4,871 21,308 +142
Jul20 190920 501.50 504.25 498.75 499.75 -2.50 3,428 34,901 +246
Sep20 190920 508.25 511.50 506.25 507.25 -2.50 627 7,219 +173
Dec20 190920 520.50 523.75 518.50 520.00 -2.00 262 8,599 +108
Total Volume and Open Interest 71,559 358,943 +3,784
Wheat(KCBT)
Dec19 190920 408.25 411.75 406.75 407.50 -2.00 24,776 183,934 +183
Mar20 190920 420.75 425.25 420.50 421.00 -2.25 11,720 63,585 +2,019
May20 190920 432.25 435.00 430.25 430.75 -2.25 3,405 15,765 +172
Jul20 190920 441.00 444.50 439.50 440.25 -2.00 1,806 19,239 +184
Sep20 190920 455.75 456.00 450.75 451.75 -2.00 387 5,556 +66
Dec20 190920 472.50 472.50 466.75 467.75 -3.00 155 6,139 +25
Mar21 190920 484.25 486.75 481.75 482.00 -2.75 0 540 +0
Total Volume and Open Interest 42,249 294,862 +2,649
Wheat(MGE)
Dec19 190920 520.00 534.75 519.00 524.25 +4.00 12,045 38,266 +367
Mar20 190920 532.50 546.50 532.50 537.50 +3.75 6,813 18,559 +1,614
May20 190920 543.50 557.25 543.00 548.50 +4.00 1,090 5,134 -9
Jul20 190920 553.50 565.50 553.50 557.50 +3.25 401 4,153 -46
Sep20 190920 565.75 575.50 565.75 566.75 +3.00 186 3,035 +8
Dec20 190920 583.00 585.00 580.75 580.75 +2.25 17 1,581 +0
Total Volume and Open Interest 20,556 70,764 +1,935
Oats(CBOT)
Dec19 190920 276.25 277.75 275.25 275.75 -1.00 777 4,573 +14
Mar20 190920 281.00 281.50 280.50 280.75 -0.50 185 854 +112
May20 190920 280.00 280.00 280.00 280.00 -0.50 4 58 +0
Jul20 190920 280.50 280.50 280.50 280.50 -0.25 0 3 +0
Total Volume and Open Interest 966 5,490 +126
Rough Rice(CBOT)
Nov19 190920 12.34 12.35 12.25 12.31 -0.05 675 8,755 +343
Jan20 190920 12.49 12.52 12.45 12.51 -0.05 79 643 +19
Mar20 190920 12.66 12.66 12.66 12.66 -0.02 40 314 +21
May20 190920 12.73 12.73 12.73 12.73 unch 1 3 +1
Total Volume and Open Interest 795 9,720 +384
Live Cattle(CME)
Oct19 190920 99.930 100.135 98.950 99.350 -0.450 12,179 47,429 -4,057
Dec19 190920 105.850 105.885 104.350 105.150 -0.680 20,364 140,030 +2,459
Feb20 190920 112.500 112.580 111.250 112.080 -0.455 8,595 64,197 -222
Apr20 190920 115.850 115.950 114.785 115.635 -0.265 5,919 51,941 +995
Jun20 190920 108.700 108.800 107.600 108.430 -0.270 1,837 21,327 +22
Aug20 190920 106.650 106.930 105.800 106.600 -0.230 676 5,622 +25
Total Volume and Open Interest 49,609 331,821 -782
Feeder Cattle(CME)
Sep19 190920 140.035 140.580 139.900 140.330 +0.380 450 1,427 -63
Oct19 190920 139.130 139.600 138.435 139.200 +0.265 3,705 14,748 -704
Nov19 190920 137.285 137.750 136.350 137.035 -0.215 3,387 15,458 +166
Jan20 190920 134.435 134.550 133.200 133.850 -0.450 1,307 7,260 +19
Mar20 190920 133.485 133.650 132.380 132.950 -0.430 695 5,224 -12
Apr20 190920 134.630 134.785 133.630 134.100 -0.475 266 1,626 +30
May20 190920 134.880 135.200 134.185 134.535 -0.515 121 600 +28
Total Volume and Open Interest 9,964 46,452 -526
Lean Hogs(CME)
Oct19 190920 61.350 62.485 60.100 60.350 -1.050 13,240 32,224 -3,425
Dec19 190920 67.830 69.080 64.950 66.250 -1.700 31,644 94,915 -6
Feb20 190920 74.800 75.350 72.050 73.900 -1.150 12,088 48,609 -385
Apr20 190920 81.000 81.230 78.635 80.700 -0.650 8,031 36,610 +1,201
May20 190920 87.000 87.580 85.650 87.450 -0.335 110 792 +33
Jun20 190920 91.600 91.950 90.035 91.700 -0.480 6,917 21,475 +1,357
Jul20 190920 90.750 91.250 89.535 91.100 -0.200 1,095 6,681 +188
Aug20 190920 89.250 89.600 87.830 89.330 -0.120 913 4,378 +404
Total Volume and Open Interest 74,534 251,332 -413
Class III Milk(CME)
Sep19 190920 18.26 18.26 18.22 18.26 +0.01 68 3,424 +10
Oct19 190920 18.41 18.77 18.33 18.66 +0.18 505 4,269 -66
Nov19 190920 18.11 18.48 18.07 18.39 +0.27 536 3,250 +93
Dec19 190920 17.48 17.74 17.47 17.70 +0.23 198 2,563 +42
Jan20 190920 16.87 17.06 16.85 16.97 +0.12 38 1,415 +10
Feb20 190920 16.69 16.71 16.63 16.63 +0.06 23 1,219 +7
Mar20 190920 16.66 16.71 16.60 16.60 +0.05 28 1,057 +8
Apr20 190920 16.80 16.81 16.71 16.81 +0.12 55 807 +28
May20 190920 16.89 16.90 16.80 16.90 +0.15 57 806 +30
Jun20 190920 16.95 17.00 16.95 17.00 +0.06 59 873 +28
Jul20 190920 17.12 17.16 17.12 17.16 +0.04 39 411 +15
Aug20 190920 17.29 17.29 17.29 17.29 +0.01 38 407 +30
Sep20 190920 17.41 17.44 17.41 17.44 +0.04 41 436 +39
Total Volume and Open Interest 1,779 21,847 +353
Cocoa(ICE)
Dec19 190920 2467 2484 2437 2473 +5 29,399 96,464 +35
Mar20 190920 2475 2490 2451 2479 +4 17,252 68,505 +1,965
May20 190920 2464 2482 2443 2468 +4 9,008 43,578 +1,464
Jul20 190920 2449 2461 2424 2447 +1 5,424 17,785 +1,179
Sep20 190920 2428 2437 2402 2425 +1 3,114 15,775 +705
Dec20 190920 2386 2401 2368 2390 +1 1,219 23,898 +191
Mar21 190920 2381 2382 2356 2378 unch 884 9,000 +453
Total Volume and Open Interest 66,311 278,143 +5,989
Coffee "C"(ICE)
Dec19 190920 98.50 99.75 98.05 98.40 +0.05 17,599 122,341 +1,074
Mar20 190920 102.35 103.20 101.55 101.90 -0.05 4,581 52,585 -132
May20 190920 104.50 105.45 103.95 104.20 -0.05 2,608 28,600 +332
Jul20 190920 106.55 107.55 106.05 106.35 +0.05 1,694 21,002 +17
Sep20 190920 108.65 109.30 108.00 108.30 +0.05 916 10,272 +0
Dec20 190920 112.15 112.15 110.90 111.20 unch 788 11,655 +41
Total Volume and Open Interest 28,459 256,772 +1,299
Orange Juice(ICE)
Nov19 190920 99.00 101.05 99.00 100.15 +1.50 537 13,444 +101
Jan20 190920 101.85 104.05 101.80 102.85 +1.25 107 1,873 +30
Mar20 190920 106.25 106.25 105.45 105.60 +1.25 34 928 +14
May20 190920 108.60 108.60 108.60 108.60 +1.25 10 490 +1
Jul20 190920 111.45 111.45 111.45 111.45 +1.25 20 299 +1
Sep20 190920 114.60 114.60 114.60 114.60 +1.25 20 172 +15
Total Volume and Open Interest 748 17,434 +181
Sugar #11(ICE)
Oct19 190920 11.00 11.11 10.97 11.09 +0.10 89,444 120,915 +2,792
Mar20 190920 12.00 12.09 11.96 12.07 +0.07 81,777 527,143 +13,733
May20 190920 12.15 12.18 12.08 12.17 +0.06 11,320 154,626 +1,618
Jul20 190920 12.28 12.33 12.24 12.31 +0.04 5,926 77,517 +256
Oct20 190920 12.55 12.59 12.51 12.59 +0.05 2,795 67,308 +270
Mar21 190920 13.12 13.18 13.10 13.17 +0.05 928 33,603 +88
May21 190920 13.16 13.21 13.16 13.20 +0.05 60 5,008 +4
Jul21 190920 13.16 13.21 13.16 13.21 +0.05 41 4,505 +1
Total Volume and Open Interest 192,312 994,494 +18,781
London Cocoa(LCE)
Dec19 190920 1867 1883 1861 1876 +3 10,597 67,578 -651
Mar20 190920 1846 1853 1838 1847 unch 10,150 80,786 +1,997
May20 190920 1820 1832 1817 1828 +4 5,880 39,386 +269
Jul20 190920 1808 1818 1802 1815 +4 3,869 30,468 +449
Sep20 190920 1791 1798 1782 1795 +3 2,807 30,875 -253
Dec20 190920 1752 1762 1743 1758 +6 1,909 26,889 +775
Mar21 190920 1742 1751 1731 1748 +6 1,515 10,878 -782
Total Volume and Open Interest 36,838 293,475 +1,827
London Sugar(LCE)
Dec19 190920 323.00 326.30 323.00 325.70 +3.80 6,629 53,210 -430
Mar20 190920 325.60 328.00 325.20 327.60 +2.40 3,818 31,429 +526
May20 190920 331.30 332.60 330.30 332.30 +1.50 925 9,339 -194
Aug20 190920 337.50 338.10 336.30 337.90 +1.30 312 4,314 -16
Oct20 190920 342.30 343.00 341.00 342.80 +1.40 86 1,791 +60
Total Volume and Open Interest 11,882 101,307 +36
Cotton(ICE)
Oct19 190920 59.35 59.43 59.02 59.13 +0.14 30 97 -26
Dec19 190920 60.30 60.87 60.20 60.52 +0.19 12,733 137,463 +687
Mar20 190920 61.04 61.62 60.93 61.17 +0.11 4,424 59,493 +466
May20 190920 62.13 62.60 61.86 61.99 -0.09 826 9,048 -60
Jul20 190920 63.40 63.50 62.55 62.66 -0.40 542 7,752 +146
Oct20 190920 63.16 63.16 63.16 63.16 -0.49      
Total Volume and Open Interest 18,794 231,987 +1,196
Lumber(CME)
Nov19 190920 377.0 391.2 374.0 383.8 +5.5 239 1,701 -34
Jan20 190920 375.0 388.8 374.2 382.3 +5.2 50 327 +11
Mar20 190920 389.9 389.9 387.6 387.6 +4.7 3 44 +1
May20 190920 388.9 388.9 388.9 388.9 +4.7 0 1 +0
Jul20 190920 387.4 387.4 387.4 387.4 +4.7      
Sep20 190920 385.9 385.9 385.9 385.9 +4.7      
Nov20 190920 384.4 384.4 384.4 384.4 +4.7      
Total Volume and Open Interest 292 2,073 -22
Crude Oil(NYM)
Oct19 190920 58.65 59.10 57.79 58.09 -0.04 112,327 20,475 -38,931
Nov19 190920 58.69 59.24 57.93 58.09 -0.10 722,337 412,945 +31,478
Dec19 190920 58.37 58.95 57.68 57.84 -0.07 183,547 277,982 +1,029
Jan20 190920 57.90 58.47 57.24 57.39 -0.04 68,877 155,450 +3,575
Feb20 190920 57.42 57.90 56.74 56.90 -0.01 30,978 77,289 -2,825
Mar20 190920 56.76 57.36 56.24 56.38 +0.01 44,065 128,937 -1,669
Apr20 190920 56.23 56.70 55.68 55.84 -0.01 20,671 60,395 +681
May20 190920 55.79 56.15 55.21 55.31 -0.03 11,331 52,299 -1,759
Jun20 190920 55.22 55.71 54.63 54.80 -0.04 46,413 171,522 +7,919
Jul20 190920 54.68 55.11 54.26 54.32 -0.04 4,881 50,004 +616
Aug20 190920 54.30 54.65 53.89 53.89 -0.04 3,194 30,588 +460
Sep20 190920 53.89 54.32 53.52 53.52 -0.03 4,928 61,378 -139
Oct20 190920 53.21 53.56 53.21 53.21 -0.03 1,638 39,103 +295
Nov20 190920 53.98 53.99 52.94 52.94 -0.03 980 33,258 +230
Dec20 190920 53.12 53.58 52.57 52.74 -0.02 26,093 186,531 +456
Jan21 190920 52.53 52.77 52.53 52.53 -0.01 527 28,433 +17
Total Volume and Open Interest 1,292,486 2,058,358 +1,962
e-miNY Crude Oil(NYM)
Nov19 190920 58.650 59.250 57.950 58.100 -0.100 29,223 2,173 +192
Dec19 190920 58.525 58.925 57.700 57.850 -0.050 397 604 -15
Jan20 190920 57.775 58.375 57.300 57.400 -0.025 54 296 +17
Feb20 190920 56.900 57.500 56.900 56.900 unch 20 116 +10
Mar20 190920 56.825 57.050 56.375 56.375 unch 16 107 +5
Apr20 190920 56.125 56.500 55.850 55.850 unch 9 139 -2
May20 190920 55.300 55.700 55.300 55.300 -0.050 0 128 +0
Jun20 190920 54.800 55.200 54.800 54.800 -0.050 0 22 +0
Jul20 190920 54.325 54.700 54.325 54.325 -0.025 0 5 +0
Aug20 190920 53.900 53.900 53.900 53.900 -0.025 0 16 +0
Total Volume and Open Interest 29,719 3,714 -1,412
NY Harbor ULSD(NYM)
Oct19 190920 201.29 201.88 198.37 198.63 -1.86 38,141 44,352 -7,468
Nov19 190920 200.78 201.30 197.93 198.20 -1.74 71,235 102,608 -408
Dec19 190920 199.71 200.52 197.32 197.57 -1.56 48,230 67,610 -1,326
Jan20 190920 199.05 199.55 196.45 196.71 -1.40 29,087 42,280 -1,037
Feb20 190920 197.69 198.13 195.06 195.33 -1.28 12,778 22,246 -257
Mar20 190920 195.45 196.16 193.23 193.47 -1.13 14,650 37,519 +1,541
Apr20 190920 193.45 193.54 191.11 191.35 -1.01 6,709 16,031 -98
May20 190920 192.06 192.06 189.77 189.87 -0.88 2,253 11,646 +339
Jun20 190920 190.15 190.89 188.36 188.59 -0.77 6,137 26,854 -215
Jul20 190920 190.05 190.05 188.05 188.05 -0.68 1,285 6,092 -104
Aug20 190920 189.68 189.68 187.70 187.70 -0.61 532 3,019 -6
Sep20 190920 189.01 189.01 187.54 187.54 -0.53 691 3,403 +177
Oct20 190920 187.43 187.43 187.43 187.43 -0.54 589 2,796 +54
Nov20 190920 187.46 187.46 187.46 187.46 -0.58 524 1,946 +136
Total Volume and Open Interest 235,245 411,676 -8,369
RBOB Gasoline(NYM)
Oct19 190920 170.20 171.28 167.42 167.84 -2.23 48,008 55,603 -6,377
Nov19 190920 166.99 167.87 164.45 164.70 -1.61 82,408 128,119 +1,940
Dec19 190920 163.27 164.19 161.10 161.33 -1.16 51,741 73,266 -1,714
Jan20 190920 161.23 162.31 159.28 159.52 -0.96 27,795 45,461 +2,289
Feb20 190920 160.57 162.13 159.07 159.38 -0.93 11,106 17,651 +633
Mar20 190920 162.10 163.08 160.00 160.35 -0.91 8,697 23,452 -1,712
Apr20 190920 179.32 179.95 177.32 177.32 -0.87 3,975 9,407 +1,083
May20 190920 179.14 179.88 177.31 177.47 -0.85 1,928 5,160 +223
Jun20 190920 177.29 178.45 175.73 176.10 -0.75 2,508 12,163 -46
Jul20 190920 174.74 175.52 173.80 173.80 -0.61 431 2,266 +27
Total Volume and Open Interest 239,545 383,809 -3,495
e-miNY RBOB Gasoline(NYM)
Oct19 190920 167.84 167.84 167.84 167.84 -2.23 0 1 +0
Nov19 190920 164.70 164.70 164.70 164.70 -1.61      
Dec19 190920 161.33 161.33 161.33 161.33 -1.16      
Jan20 190920 159.52 159.52 159.52 159.52 -0.96      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190920 2.552 2.579 2.506 2.534 -0.004 199,308 95,289 -43,614
Nov19 190920 2.580 2.604 2.532 2.555 -0.014 178,522 299,558 +13,198
Dec19 190920 2.731 2.753 2.687 2.705 -0.021 56,886 146,749 +323
Jan20 190920 2.836 2.852 2.791 2.811 -0.017 46,888 121,129 +763
Feb20 190920 2.794 2.808 2.750 2.771 -0.015 19,444 60,153 +1,320
Mar20 190920 2.652 2.663 2.620 2.646 unch 31,062 91,847 +1,213
Apr20 190920 2.360 2.370 2.339 2.370 +0.007 25,616 71,906 -470
May20 190920 2.333 2.342 2.311 2.341 +0.005 6,603 63,504 +1,716
Jun20 190920 2.371 2.374 2.345 2.373 +0.004 2,585 19,329 +524
Jul20 190920 2.402 2.411 2.382 2.411 +0.005 1,859 23,781 +474
Aug20 190920 2.413 2.415 2.387 2.415 +0.004 1,258 23,079 +48
Sep20 190920 2.397 2.400 2.372 2.400 +0.004 1,714 21,069 +234
Oct20 190920 2.418 2.428 2.399 2.428 +0.003 8,136 44,186 +99
Nov20 190920 2.473 2.495 2.458 2.484 +0.005 1,438 18,640 +201
Dec20 190920 2.633 2.650 2.620 2.645 +0.006 1,366 14,321 -312
Jan21 190920 2.757 2.768 2.739 2.766 +0.005 1,600 12,210 -153
Total Volume and Open Interest 586,318 1,174,200 -23,995
Brent Crude Oil(ICE)
Nov19 190920 65.00 65.28 64.05 64.28 -0.12 258,848 258,278 -19,587
Dec19 190920 63.84 64.24 63.00 63.20 -0.13 256,792 494,696 +9,140
Jan20 190920 62.91 63.26 62.04 62.20 -0.19 90,085 214,983 +5,865
Feb20 190920 62.20 62.55 61.37 61.52 -0.20 59,605 115,078 -4,950
Mar20 190920 61.71 62.04 60.89 61.02 -0.21 52,834 155,263 -1,970
Apr20 190920 61.14 61.56 60.47 60.62 -0.19 16,696 70,045 -974
May20 190920 60.81 61.18 60.12 60.27 -0.17 15,905 78,804 +2,744
Jun20 190920 60.56 60.86 59.78 59.94 -0.14 52,127 189,664 +3,072
Jul20 190920 60.11 60.48 59.54 59.64 -0.12 4,444 77,652 -437
Aug20 190920 59.38 59.38 59.38 59.38 -0.09 4,374 45,566 +741
Sep20 190920 59.12 59.12 59.12 59.12 -0.08 12,165 74,451 -437
Oct20 190920 58.86 58.86 58.86 58.86 -0.06 3,830 46,740 -548
Nov20 190920 58.62 58.62 58.62 58.62 -0.04 2,944 33,023 +556
Dec20 190920 58.82 59.20 58.18 58.36 -0.02 52,416 204,145 -1,991
Total Volume and Open Interest 907,724 2,416,293 -3,754
Gas Oil(ICE)
Oct19 190920 619.25 621.00 611.25 617.25 +1.50 94,597 162,810 -9,280
Nov19 190920 614.00 616.25 606.50 612.75 +2.00 100,088 202,194 +1,818
Dec19 190920 606.50 608.75 599.25 605.50 +2.50 90,219 167,513 +3,640
Jan20 190920 600.25 602.50 593.50 599.75 +2.75 37,286 91,351 +69
Feb20 190920 596.25 598.00 589.50 595.50 +2.75 16,735 49,387 -27
Mar20 190920 592.25 594.00 585.75 591.75 +3.00 17,157 48,598 +1,794
Apr20 190920 588.50 589.75 581.75 587.75 +3.00 8,037 28,060 +365
May20 190920 583.25 586.00 578.25 584.25 +2.75 6,614 28,976 +205
Jun20 190920 578.75 582.75 574.75 580.75 +2.75 15,888 63,801 -303
Jul20 190920 579.00 579.75 578.00 579.00 +2.75 2,587 18,394 +118
Total Volume and Open Interest 407,269 1,014,133 -871
Ethanol(CBOT)
Oct19 190920 1.371 1.378 1.362 1.362 -0.012 74 214 -37
Nov19 190920 1.378 1.378 1.357 1.360 -0.008 56 223 +39
Dec19 190920 1.368 1.368 1.368 1.368 -0.008 0 24 +0
Jan20 190920 1.368 1.368 1.368 1.368 -0.008 0 3 +0
Feb20 190920 1.368 1.368 1.368 1.368 -0.008 0 3 +0
Mar20 190920 1.368 1.368 1.368 1.368 -0.008      
Apr20 190920 1.412 1.412 1.412 1.412 -0.008      
May20 190920 1.412 1.412 1.412 1.412 -0.008      
Total Volume and Open Interest 130 467 +2
WTI Crude Oil(ICE)
Nov19 190920 58.83 59.24 57.93 58.09 -0.10 75,162 86,518 -14,371
Dec19 190920 58.52 58.94 57.68 57.84 -0.07 80,140 139,109 -2,570
Jan20 190920 57.99 58.43 57.25 57.39 -0.04 31,240 58,126 -154
Feb20 190920 57.34 57.88 56.76 56.90 -0.01 10,954 19,424 -893
Mar20 190920 56.74 57.34 56.30 56.38 +0.01 13,886 34,868 +379
Apr20 190920 56.16 56.40 55.78 55.84 -0.01 2,939 10,207 +164
May20 190920 55.51 55.86 55.22 55.31 -0.03 1,263 8,350 -16
Jun20 190920 55.14 55.66 54.71 54.80 -0.04 21,864 63,166 -117
Jul20 190920 54.32 54.32 54.32 54.32 -0.04 277 7,435 -30
Aug20 190920 53.89 53.89 53.89 53.89 -0.04 114 6,954 +6
Sep20 190920 53.52 53.52 53.52 53.52 -0.03 677 12,199 -12
Oct20 190920 53.21 53.21 53.21 53.21 -0.03 164 6,185 -12
Nov20 190920 52.94 52.94 52.94 52.94 -0.03 93 5,123 +15
Dec20 190920 53.08 53.53 52.72 52.74 -0.02 9,429 82,703 +1,029
Jan21 190920 52.53 52.53 52.53 52.53 -0.01 39 3,200 -29
Feb21 190920 52.34 52.34 52.34 52.34 -0.01 0 2,688 +0
Total Volume and Open Interest 249,586 642,337 -36,073
US Dollar Index(ICE)
Dec19 190920 97.935 98.250 97.735 98.135 +0.287 12,895 55,331 -327
Mar20 190920 97.370 97.780 97.370 97.695 +0.287 4 638 -2
Jun20 190920 97.280 97.280 97.280 97.280 +0.287 4 200 +0
Total Volume and Open Interest 12,903 56,169 -329
Australian Dollar(CME)
Dec19 190920 68.14 68.28 67.78 67.82 -0.36 93,565 141,781 +1,467
Mar20 190920 68.25 68.44 67.95 67.98 -0.36 22 583 +10
Jun20 190920 68.25 68.55 68.11 68.11 -0.37 1 121 +0
Total Volume and Open Interest 94,262 144,245 +1,450
British Pound(CME)
Dec19 190920 125.72 126.24 124.99 125.14 -0.63 117,196 231,046 +1,439
Mar20 190920 126.24 126.62 125.41 125.53 -0.63 174 766 +32
Jun20 190920 125.83 126.83 125.83 125.83 -0.65 0 167 +0
Total Volume and Open Interest 118,107 233,976 +1,469
Canadian Dollar(CME)
Dec19 190920 75.50 75.54 75.29 75.40 -0.15 75,989 122,576 -1,846
Mar20 190920 75.58 75.59 75.37 75.47 -0.14 43 1,873 +7
Jun20 190920 75.47 75.47 75.40 75.47 -0.14 3 335 +3
Sep20 190920 75.44 75.53 75.42 75.46 -0.13 0 308 +0
Total Volume and Open Interest 77,712 127,551 -800
Japanese Yen(CME)
Dec19 190920 93.12 93.52 93.08 93.41 +0.23 134,111 134,789 +3,663
Mar20 190920 93.79 94.11 93.72 94.02 +0.21 195 394 +10
Jun20 190920 94.54 94.55 94.32 94.54 +0.21 0 22 +0
Total Volume and Open Interest 134,822 139,365 +3,628
Swiss Franc(CME)
Dec19 190920 101.44 101.82 101.33 101.52 -0.02 36,351 53,588 -2,651
Mar20 190920 102.30 102.59 102.15 102.30 -0.03 2 79 +2
Jun20 190920 103.00 103.18 102.97 102.97 -0.06 0 10 +0
Total Volume and Open Interest 36,353 53,679 -2,649
EuroFX(CME)
Dec19 190920 111.09 111.37 110.63 110.82 -0.42 151,643 478,534 +860
Mar20 190920 111.96 112.11 111.38 111.54 -0.44 257 20,638 -37
Jun20 190920 112.19 112.74 112.11 112.19 -0.45 9 1,543 -8
Total Volume and Open Interest 154,086 506,635 +1,247
Mexican Peso(CME)
Oct19 190920 511.63 513.25 511.63 512.25 -0.50 3 46 -3
Nov19 190920 509.13 510.38 508.75 509.13 -0.63      
Total Volume and Open Interest 39,875 187,715 -278
Brazilian Real(CME)
Oct19 190920 240.65 241.00 238.95 240.35 -0.30 4,026 41,941 -791
Nov19 190920 239.85 240.50 238.60 239.95 -0.30 49 756 +8
Dec19 190920 237.80 239.90 237.40 239.55 -0.35 97 3,576 +49
Jan20 190920 239.20 239.20 239.20 239.20 -0.25 1 1 +1
Total Volume and Open Interest 4,173 46,274 -733
30-Year T-Bonds(CBOT)
Dec19 190920 160~090 161~200 160~030 160~280 +0~120 290,131 980,165 +5,711
Mar20 190920 159~290 160~180 159~290 159~290 +0~120 0 3 +0
Jun20 190920 159~290 159~290 159~290 159~290 +0~120      
Total Volume and Open Interest 290,131 980,168 +1,145
10-Year T-Notes(CBOT)
Dec19 190920 129~160 129~310 129~120 129~220 +0~030 1,440,535 3,541,295 +50,533
Mar20 190920 129~315 129~315 129~245 129~245 +0~030 2 53 -2
Jun20 190920 129~245 129~245 129~245 129~245 +0~030      
Total Volume and Open Interest 1,440,537 3,541,348 +34,003
5-Year T-Notes(CBOT)
Sep19 190920 118~072 118~162 118~060 118~104 +0~020 3,932 41,998 -2,841
Dec19 190920 118~214 118~290 118~186 118~234 +0~002 989,178 4,071,396 +23,844
Mar20 190920 118~206 118~206 118~206 118~206 +0~002      
Total Volume and Open Interest 993,110 4,113,394 +21,003
2 Year T-Notes(CBOT)
Sep19 190920 107~114 107~114 107~113 107~113 +0~005 15,134 40,670 -391
Dec19 190920 107~186 107~216 107~176 107~195 +0~003 780,394 3,559,872 +14,218
Mar20 190920 107~256 107~256 107~256 107~256 +0~003      
Total Volume and Open Interest 795,528 3,600,542 +13,827
Eurodollars(CME)
Dec19 190920 97.975 98.015 97.970 98.000 +0.020 488,671 1,827,239 -46,983
Mar20 190920 98.260 98.285 98.230 98.255 -0.010 279,875 1,459,205 -8,872
Jun20 190920 98.375 98.400 98.330 98.365 -0.015 287,603 1,220,058 -23,398
Sep20 190920 98.460 98.490 98.410 98.450 -0.015 211,678 1,041,363 +19,084
Dec20 190920 98.465 98.500 98.420 98.460 -0.010 232,395 1,150,274 -4,892
Mar21 190920 98.550 98.585 98.505 98.545 -0.015 176,925 772,505 +12,015
Jun21 190920 98.565 98.600 98.520 98.560 -0.015 141,358 814,301 -1,514
Sep21 190920 98.565 98.605 98.530 98.565 -0.010 138,498 494,564 -8,822
Dec21 190920 98.530 98.580 98.500 98.540 -0.005 96,380 639,271 +2,024
Mar22 190920 98.545 98.590 98.515 98.550 -0.010 85,554 433,918 -8,104
Jun22 190920 98.530 98.575 98.500 98.535 -0.010 81,879 290,178 -6,182
Sep22 190920 98.510 98.560 98.485 98.520 -0.005 76,629 266,162 -1,969
Dec22 190920 98.485 98.535 98.460 98.495 -0.005 64,900 259,511 +11,733
Mar23 190920 98.475 98.525 98.455 98.485 -0.005 56,980 244,428 +11,043
Jun23 190920 98.460 98.515 98.440 98.475 unch 31,681 121,806 -1,015
Sep23 190920 98.445 98.500 98.425 98.460 unch 33,614 118,364 +1,406
Dec23 190920 98.420 98.480 98.400 98.440 +0.005 22,778 80,806 -1,085
Mar24 190920 98.400 98.460 98.380 98.425 +0.010 21,195 53,242 +1,858
Total Volume and Open Interest 2,680,682 11,980,883 -42,417
Ultra T-Bond(CBOT)
Sep19 190919 188~12 188~30 186~17 188~22 +1~16 13,700 12,408 -3,686
Dec19 190920 188~15 190~29 188~02 189~08 +0~07 141,129 1,147,047 +3,811
Mar20 190920 189~08 190~00 189~08 189~08 +0~07      
Total Volume and Open Interest 141,129 1,147,047 -8,597
Ultra 10-Yr T-Note(CBOT)
Sep19 190919 140~025 140~270 139~305 140~225 +0~080 2,771 536 -2,046
Dec19 190920 141~030 141~275 140~295 141~140 +0~065 230,234 820,822 +5,183
Mar20 190920 141~140 141~140 141~140 141~140 +0~065      
Total Volume and Open Interest 230,234 820,822 +4,647
30 Day Federal Funds(CBOT)
Sep19 190920 97.945 97.960 97.945 97.955 +0.010 80,870 212,076 +7,620
Oct19 190920 98.120 98.145 98.115 98.135 +0.015 161,306 453,489 -38,233
Nov19 190920 98.240 98.255 98.220 98.240 +0.005 118,376 378,714 +7,349
Dec19 190920 98.295 98.305 98.275 98.295 -0.005 70,159 193,837 -1,373
Jan20 190920 98.375 98.380 98.355 98.365 -0.015 135,384 334,597 +6,725
Feb20 190920 98.445 98.450 98.415 98.420 -0.040 42,165 145,371 +986
Total Volume and Open Interest 690,252 2,086,253 -8,404
Japanese Govt Bonds(SGX)
Dec19 190920 154.69 154.81 154.43 154.73 +0.04 1,875 16,699 -371
Mar20 190920 154.73 154.73 154.73 154.73 +0.04      
Jun20 190920 154.73 154.73 154.73 154.73 +0.04      
Total Volume and Open Interest 1,875 16,699 -371
Euro-Buxl(EUREX)
Dec19 190920 214.00 216.56 213.24 214.88 +0.98 48,285 232,304 -3,922
Mar20 190920 213.24 213.24 213.24 213.24 +0.98 154 3,780 +154
Jun20 190920 211.88 211.88 211.88 211.88 +1.28 0 7 +0
Total Volume and Open Interest 48,439 236,091 -3,768
Euro-Bund(EUREX)
Dec19 190920 173.32 173.84 173.23 173.47 +0.17 531,380 1,624,278 -7,839
Mar20 190920 175.49 176.00 175.46 175.62 +0.20 246 1,535 +217
Jun20 190920 172.59 172.59 172.59 172.59 +0.17 0 6 +0
Total Volume and Open Interest 531,626 1,625,819 -7,622
Euro-Bobl(EUREX)
Dec19 190920 135.25 135.31 135.21 135.24 +0.03 339,648 1,174,364 +20,633
Mar20 190920 135.24 135.24 135.24 135.24 +0.03 0 18 +0
Jun20 190920 135.59 135.59 135.59 135.59 +0.03      
Total Volume and Open Interest 339,648 1,174,382 +20,633
Euro-Schatz(EUREX)
Dec19 190920 112.24 112.24 112.21 112.21 unch 311,070 1,616,556 -5,802
Mar20 190920 112.25 112.25 112.25 112.25 +0.01 0 27 +0
Jun20 190920 113.11 113.11 113.11 113.11 unch      
Total Volume and Open Interest 311,070 1,616,583 -5,802
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 55 2,109 -370
Dec19 190920 100.435 100.435 100.435 100.435 unch 0 1,883 +0
Mar20 190920 100.475 100.475 100.475 100.475 unch 64 745 +32
Total Volume and Open Interest 82 5,830 +32
Long Gilt(LIFFE)
Sep19 190920 133~06 133~20 133~06 133~20 +0~02 22 27,290 -22
Dec19 190920 132~06 132~26 132~05 132~20 +0~02 161,173 626,144 +4,888
Total Volume and Open Interest 161,195 653,435 +4,866
3-Mth Short Sterling(LIFFE)
Dec19 190920 99.20 99.21 99.19 99.21 -0.01 69,150 873,389 -6,485
Mar20 190920 99.25 99.27 99.24 99.26 -0.01 57,779 543,506 -488
Jun20 190920 99.28 99.29 99.25 99.28 -0.01 58,915 544,932 -6,658
Sep20 190920 99.29 99.30 99.25 99.29 -0.02 64,716 464,335 +6,816
Dec20 190920 99.28 99.28 99.24 99.27 -0.02 67,706 401,295 -17,087
Mar21 190920 99.30 99.31 99.27 99.31 -0.01 49,152 186,214 +2,607
Total Volume and Open Interest 722,489 3,909,458 -2,124
3-Mth Euribor(LIFFE)
Dec19 190920 100.430 100.435 100.430 100.430 unch 71,040 623,850 +13,575
Mar20 190920 100.480 100.480 100.470 100.475 -0.005 37,469 398,600 +10,069
Jun20 190920 100.500 100.505 100.485 100.495 -0.010 42,686 360,138 +23
Total Volume and Open Interest 508,305 3,814,994 +31,647
3-Mth Aus T-Bills(SFE)
Dec19 190920 99.07 99.10 99.06 99.09 +0.01 83,371 278,099 +1,352
Mar20 190920 99.17 99.21 99.17 99.20 +0.02 66,844 273,991 +17,072
Jun20 190920 99.22 99.26 99.21 99.25 +0.02 53,019 237,414 -10,677
Sep20 190920 99.24 99.27 99.23 99.27 +0.02 28,709 192,505 -3,313
Dec20 190920 99.20 99.24 99.19 99.23 +0.02 12,673 126,886 +1,035
Mar21 190920 99.20 99.24 99.19 99.24 +0.03 9,697 77,529 -537
Jun21 190920 99.18 99.23 99.18 99.23 +0.03 6,029 52,745 +878
Sep21 190920 99.17 99.22 99.17 99.22 +0.04 757 14,653 +137
Dec21 190920 99.17 99.19 99.17 99.19 +0.05 7 3,905 +3
Mar22 190920 99.19 99.20 99.19 99.20 +0.05 100 1,210 +80
Total Volume and Open Interest 261,206 1,259,948 +6,030
10-Year Aus T-Bonds(SFE)
Dec19 190920 98.94 98.99 98.92 98.99 +0.04 159,656 1,260,204 +16,178
Mar20 190920 98.99 98.99 98.99 98.99 +0.04      
Total Volume and Open Interest 159,656 1,260,204 +16,178
3-Year Aus T-Bonds(SFE)
Dec19 190920 99.25 99.30 99.24 99.29 +0.04 201,227 1,089,877 -10,004
Mar20 190920 99.29 99.29 99.29 99.29 +0.04 0 25 +0
Total Volume and Open Interest 201,227 1,089,902 -10,004
Gold(CMX)
Oct19 190920 1499.5 1517.4 1498.7 1508.0 +8.5 4,857 34,544 +226
Dec19 190920 1506.8 1524.5 1505.3 1515.1 +8.9 291,302 474,632 +3,261
Feb20 190920 1512.7 1530.7 1511.9 1521.5 +9.0 2,476 57,227 -251
Apr20 190920 1518.5 1536.0 1518.2 1527.0 +8.9 1,949 29,161 +209
Jun20 190920 1531.0 1540.6 1522.8 1532.0 +8.8 1,062 25,292 +42
Aug20 190920 1531.2 1545.8 1529.8 1536.8 +8.9 196 4,304 +12
Oct20 190920 1534.1 1549.7 1534.1 1541.2 +8.9 15 552 +4
Dec20 190920 1537.8 1553.5 1537.8 1545.3 +8.9 163 4,499 +24
Feb21 190920 1549.3 1549.3 1549.0 1549.0 +9.4 0 29 +0
Apr21 190920 1552.6 1552.6 1552.6 1552.6 +9.4 0 30 +0
Jun21 190920 1556.3 1556.3 1556.3 1556.3 +9.4 50 1,002 +50
Total Volume and Open Interest 302,176 632,101 +3,637
Silver(CMX)
Sep19 190920 1775.5 1795.0 1773.8 1773.8 -3.5 135 195 +27
Dec19 190920 1787.0 1806.0 1781.0 1784.9 -3.5 65,966 162,139 +21
Mar20 190920 1804.0 1817.0 1795.0 1798.1 -3.6 716 27,236 +100
May20 190920 1817.0 1824.0 1803.5 1806.1 -3.5 468 9,148 +179
Jul20 190920 1811.5 1831.5 1811.0 1813.2 -3.5 256 8,306 -12
Sep20 190920 1838.0 1838.5 1819.0 1820.7 -3.5 2 739 +0
Dec20 190920 1831.2 1831.2 1831.2 1831.2 -3.5 7 1,463 +5
Total Volume and Open Interest 67,978 211,198 +320
Platinum(NYMEX)
Oct19 190920 939.1 950.2 937.4 942.6 +0.2 19,010 54,232 -3,053
Jan20 190920 946.6 956.2 943.9 948.9 +0.3 5,918 41,156 +3,202
Apr20 190920 953.7 959.7 948.0 953.1 +0.3 32 1,341 +4
Jul20 190920 958.0 959.8 956.9 956.9 +0.1 3 83 -1
Total Volume and Open Interest 24,965 96,816 +154
Palladium(NYMEX)
Sep19 190920 1631.40 1639.70 1626.80 1626.80 +12.40 0 4 +0
Dec19 190920 1610.10 1638.00 1608.10 1625.00 +12.40 4,209 21,005 +472
Mar20 190920 1615.00 1630.00 1608.70 1617.10 +11.30 368 1,256 -41
Total Volume and Open Interest 4,718 22,409 +570
Copper(CMX)
Sep19 190920 259.30 261.15 256.95 259.00 -0.10 418 635 -102
Dec19 190920 260.75 263.40 258.60 260.65 -0.20 42,042 156,072 -294
Mar20 190920 261.75 264.30 259.70 261.70 -0.20 3,550 46,414 +1,166
May20 190920 263.20 264.35 260.55 262.30 -0.35 1,365 15,292 +393
Jul20 190920 263.65 264.10 261.45 263.00 -0.40 369 3,978 +45
Total Volume and Open Interest 48,516 235,202 +1,258
E-mini DJIA Index(CBOT)
Dec19 190920 27082 27176 26875 26894 -184 143,859 94,766 +3,788
Mar20 190920 27095 27150 26879 26890 -175 47 118 +9
Jun20 190920 26795 26795 26795 26795 -176      
Sep20 190920 26755 26755 26755 26755 -122      
Total Volume and Open Interest 184,228 117,429  
S & P 500(CME)
Dec19 190920 3010.50 3018.00 2987.50 2989.50 -18.40 1,581 14,323 +1,165
Mar20 190920 3015.00 3015.00 2992.10 2992.10 -18.70      
Jun20 190920 2990.60 2990.60 2990.60 2990.60 -17.30      
Sep20 190920 2990.10 2990.10 2990.10 2990.10 -18.10      
Total Volume and Open Interest 1,581 14,323 -26,454
S & P 500 E-Mini(CME)
Dec19 190920 3007.00 3018.00 2985.25 2989.50 -18.50 1,323,245 2,432,119 +97,675
Mar20 190920 3009.25 3021.00 2988.00 2992.00 -18.75 1,994 10,304 +466
Jun20 190920 3011.50 3016.00 2990.25 2990.50 -17.50 3 1,916 +3
Sep20 190920 2990.00 2990.00 2990.00 2990.00 -18.25 0 6 +0
Total Volume and Open Interest 1,698,091 2,995,354 +27,969
NASDAQ 100 E-Mini(CME)
Dec19 190920 7921.00 7952.25 7810.75 7830.50 -87.50 400,780 193,369 +8,037
Mar20 190920 7965.00 7971.25 7836.00 7853.00 -85.25 31 425 -3
Jun20 190920 7870.50 7958.00 7870.50 7870.50 -86.25 0 12 +0
Total Volume and Open Interest 469,946 252,157 +520
S&P Midcap 400(CME) e-Mini
Sep19 190920 1951.00 1955.80 1949.90 1954.35 +4.35 2,492 5,117 -1,589
Dec19 190920 1951.30 1963.40 1940.00 1945.60 -6.80 12,255 62,006 +1,012
Mar20 190920 1949.70 1960.20 1949.70 1949.70 -6.80 0 90 +0
Total Volume and Open Interest 14,747 67,213 -577
Volatility Index(CBOE)
Sep19 190918 14.61 14.80 14.10 14.54 +0.01 50,190 0 -49,999
Oct19 190920 16.30 17.30 16.00 17.23 +1.00 69,824 229,248 +11,779
Nov19 190920 17.55 18.40 17.33 18.38 +0.80 49,267 66,528 +8,464
Dec19 190920 17.74 18.40 17.53 18.38 +0.65 16,793 53,209 +104
Total Volume and Open Interest 152,986 405,212 +20,868
S & P 600(CME)
Sep19 190920 966.20 966.20 966.20 966.20 +0.40 0 290 +0
Dec19 190920 962.90 962.90 962.90 962.90 -3.50 0 492 +0
Total Volume and Open Interest 0 782 +0
Russell 2000 Mini(CME)
Sep19 190920 1561.80 1568.70 1560.40 1562.40 +1.10 34,959 81,652 -10,423
Dec19 190920 1563.60 1574.30 1551.80 1561.30 -2.90 151,479 432,621 +15,977
Mar20 190920 1563.90 1571.30 1559.00 1563.90 -1.70 0 88 +0
Total Volume and Open Interest 186,438 514,362 +5,554
Nikkei 225(CME)
Dec19 190920 21985 22055 21815 21830 -155 8,237 20,973 +214
Mar20 190920 21805 21970 21805 21805 -155 0 26 +0
Total Volume and Open Interest 8,237 20,999 +214
Nikkei 225(SGX)
Dec19 190920 21865 22035 21830 21925 +40 103,652 105,140 +4,619
Mar20 190920 21850 21880 21850 21880 +40 342 607 +127
Jun20 190920 21710 21710 21710 21710 +45 0 2,519 +0
Total Volume and Open Interest 104,104 135,912 +4,770
Nikkei 225 Mini(JPX)
Dec19 190920 21885 22040 21855 21910 +40 897,231 249,784 +14,027
Mar20 190920 21810 21955 21775 21820 +20 12,779 6,761 +651
Jun20 190920 21620 21755 21575 21630 +30 503 1,017 +22
Total Volume and Open Interest 955,536 358,778 +19,533
Nikkei 225(JPX)
Dec19 190920 21890 22040 21860 21910 +40 72,510 256,184 -15
Mar20 190920 21810 21950 21800 21820 +20 341 13,823 +97
Jun20 190920 21630 21630 21630 21630 +30 10 12,668 +12
Total Volume and Open Interest 72,898 348,956 +944
Nikkei 225(CME) Yen
Dec19 190920 21940 22025 21780 21795 -160 32,773 44,528 +1,787
Mar20 190920 21715 21930 21715 21715 -160 0 10 +0
Jun20 190920 21750 21750 21750 21750 -120      
Total Volume and Open Interest 32,773 44,539 +1,787
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190920 21800 22000 21800 21800 -160      
Mar20 190920 21720 21720 21720 21720 -160      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep19 190920 5651.0 5691.0 5646.0 5689.0 +29.5 93,308 80,128 -82,091
Oct19 190920 5643.0 5687.5 5636.0 5681.5 +31.0 69,064 296,017 +27,053
Nov19 190920 5640.0 5676.0 5640.0 5676.0 +31.0 12 9 +9
Dec19 190920 5629.0 5671.0 5625.0 5667.5 +31.5 719 64,043 +163
Mar20 190920 5650.5 5650.5 5650.5 5650.5 +32.0 2 0 +0
Total Volume and Open Interest 163,105 454,705 -54,866
Hang Seng Index(HKFE)
Sep19 190920 26497 26621 26406 26425 -58 183,385 117,103 +4,779
Oct19 190920 26501 26612 26414 26425 -74 3,466 5,936 +1,810
Total Volume and Open Interest 188,373 145,043 +7,202
DAX(EUREX)
Sep19 190920 12434.5 12491.0 12419.0 12474.0 +18.5 93,711 42,486 -37,019
Dec19 190920 12425.0 12474.5 12388.0 12451.0 +11.5 60,382 94,464 +17,167
Mar20 190920 12402.0 12457.0 12402.0 12439.0 +11.5 148 530 +17
Total Volume and Open Interest 154,241 137,480 -19,835
Mini-DAX(EUREX)
Sep19 190920 12443.0 12490.0 12420.0 12474.0 +18.5 36,085 20,090 -2,286
Dec19 190920 12417.0 12475.0 12388.0 12451.0 +11.5 4,259 4,882 +944
Mar20 190920 12416.0 12450.0 12387.0 12439.0 +11.5 20 499 +14
Total Volume and Open Interest 40,364 25,471 -1,328
DJ EuroSTOXX 50(EUREX)
Sep19 190920 3545 3567 3545 3565 +13 1,051,209 1,252,797 -969,568
Dec19 190920 3530 3562 3527 3554 +18 1,088,426 3,513,287 +272,840
Mar20 190920 3515 3545 3515 3539 +19 2,846 98,758 +2,288
Total Volume and Open Interest 2,142,481 4,930,961 -694,440
Swiss Market Index(EUREX)
Sep19 190920 10032 10130 10029 10127 +64 60,769 56,736 -35,257
Dec19 190920 10006 10126 9988 10049 +10 51,388 170,282 +19,054
Mar20 190920 9980 10000 9935 9935 +9 18 135 +2
Total Volume and Open Interest 112,175 227,153 -16,201
FT-SE 100(EURONEXT)
Sep19 190920 7332.00 7368.50 7312.50 7339.00 -25.50 118,734 46,525 -70,328
Dec19 190920 7300.00 7341.00 7275.00 7305.50 -22.50 105,031 755,702 +34,298
Mar20 190920 7237.50 7237.50 7237.50 7237.50 -22.50 0 556 +0
Total Volume and Open Interest 223,765 802,783 -36,030
SPI 200(SFE)
Dec19 190920 6704.0 6765.0 6703.0 6717.0 +6.0 71,924 386,344 +19,040
Mar20 190920 6640.0 6640.0 6640.0 6640.0 +6.0 0 811 +0
Jun20 190920 6618.0 6618.0 6618.0 6618.0 +6.0 0 89 +0
Total Volume and Open Interest 87,768 442,381 -29,129
FTSE MIB(ISE)
Sep19 190920 22200.00 22210.00 22200.00 22206.00 +56.00 30,347 56,039 -40,192
Dec19 190920 22060.00 22160.00 21925.00 22022.00 -1.00 19,685 107,400 +6,591
Mar20 190920 21985.00 21985.00 21912.00 21912.00 +1.00 16 46 +12
Total Volume and Open Interest 50,048 163,493 -33,589
KOSPI 200(KFE)
Dec19 190920 275.40 277.30 274.70 275.70 +0.65 206,781 315,018 +1,532
Mar20 190920 271.90 273.30 271.15 273.25 +1.70 109 8,404 +26
Jun20 190920 271.00 271.00 271.00 271.00 unch 1,297 8,608 +1,296
Total Volume and Open Interest 208,193 362,276 +2,854
GSCI(CME)
Oct19 190920 420.00 421.80 417.10 418.20 +0.05 0 13,237 +0
Nov19 190920 415.90 418.05 415.90 415.90 +0.05      
Dec19 190920 418.05 418.05 418.05 418.05 +0.05      
Total Volume and Open Interest 0 13,237 +0
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!