Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 23, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190923 882.75 899.25 882.75 892.50 +9.75 96,181 363,178 -7,316
Jan20 190923 896.50 912.00 896.50 906.00 +9.50 25,942 103,164 -503
Mar20 190923 908.50 923.25 908.50 917.00 +8.25 17,262 96,720 +702
May20 190923 919.50 933.00 919.50 926.50 +7.25 7,356 44,596 +332
Jul20 190923 929.00 941.50 929.00 935.00 +6.25 7,047 39,572 +1,215
Aug20 190923 934.00 944.50 934.00 938.25 +5.75 193 3,076 -32
Sep20 190923 932.25 945.00 932.25 938.75 +5.00 328 1,785 +60
Nov20 190923 940.00 951.25 940.00 944.25 +4.00 2,819 22,563 +132
Jan21 190923 955.50 956.00 949.50 950.50 +3.00 182 560 +43
Mar21 190923 950.00 957.25 949.75 952.00 +2.00 280 946 +176
May21 190923 961.25 962.75 954.50 955.50 +1.75 2 137 -1
Jul21 190923 967.00 968.75 960.75 961.75 +1.25 0 165 +0
Aug21 190923 961.50 961.50 961.50 961.50 +1.00 0 24 +0
Sep21 190923 951.50 951.50 951.50 951.50 +1.00 0 22 +0
Total Volume and Open Interest 157,592 676,860 -5,192
Soybean Meal(CBOT)
Oct19 190923 290.50 295.50 290.50 294.50 +3.40 27,764 42,182 -2,811
Dec19 190923 294.40 299.60 294.30 298.60 +3.60 43,473 209,444 +1,145
Jan20 190923 295.70 301.20 295.70 300.30 +3.60 8,434 57,178 +453
Mar20 190923 299.70 304.30 299.50 303.20 +3.30 6,175 61,337 +293
May20 190923 303.70 308.20 303.60 307.00 +3.00 3,038 28,460 +136
Jul20 190923 308.70 312.60 308.40 311.40 +2.80 3,186 24,524 +129
Aug20 190923 312.50 314.40 310.50 313.20 +2.50 245 6,769 +23
Sep20 190923 312.10 315.50 311.90 314.20 +2.20 315 5,301 +39
Oct20 190923 314.00 315.50 314.00 314.30 +2.00 207 3,613 -32
Dec20 190923 314.80 317.70 314.50 316.30 +1.80 944 7,499 -273
Total Volume and Open Interest 93,781 446,605 -898
Soybean Oil(CBOT)
Oct19 190923 29.22 29.51 29.11 29.19 -0.09 27,613 31,727 -4,883
Dec19 190923 29.35 29.65 29.23 29.31 -0.09 87,878 220,515 -1,560
Jan20 190923 29.62 29.88 29.48 29.56 -0.08 28,292 69,013 +470
Mar20 190923 29.90 30.16 29.76 29.84 -0.09 10,596 98,158 +723
May20 190923 30.22 30.46 30.07 30.16 -0.07 3,231 27,429 +732
Jul20 190923 30.57 30.75 30.38 30.44 -0.09 3,833 30,167 +203
Aug20 190923 30.67 30.80 30.51 30.57 -0.06 35 4,145 -1
Sep20 190923 30.70 30.91 30.59 30.60 -0.09 89 3,407 +34
Oct20 190923 30.82 30.95 30.61 30.64 -0.09 9 2,484 +1
Dec20 190923 30.88 31.12 30.74 30.81 -0.08 534 8,606 +368
Total Volume and Open Interest 162,110 497,036 -3,913
Canola(WCE)
Nov19 190923 446.7 452.8 446.5 448.3 +0.9 10,068 126,921 +826
Jan20 190923 455.1 460.8 455.1 456.5 +0.7 4,012 46,458 +447
Mar20 190923 464.1 468.7 464.0 464.8 +0.8 1,548 14,732 +25
May20 190923 473.4 476.3 471.4 472.3 +0.6 762 9,204 +182
Jul20 190923 480.3 482.4 478.4 478.5 +0.6 272 5,003 +42
Total Volume and Open Interest 16,987 206,582 +1,556
Corn(CBOT)
Dec19 190923 371.25 374.50 371.00 373.25 +2.50 132,998 882,598 -7,971
Mar20 190923 382.50 385.75 382.25 384.25 +2.50 37,730 302,356 -635
May20 190923 389.75 393.00 389.75 392.00 +2.50 16,029 123,911 +2,296
Jul20 190923 395.75 398.75 395.75 397.75 +2.50 14,868 133,747 -1,576
Sep20 190923 397.75 400.00 397.75 398.75 +2.00 2,814 43,219 -585
Dec20 190923 402.75 405.00 402.50 403.50 +1.50 16,249 108,555 +573
Mar21 190923 412.50 414.75 412.50 413.50 +1.25 248 5,100 -119
May21 190923 418.25 420.00 418.00 419.00 +1.00 5 993 +2
Jul21 190923 422.50 423.75 422.25 422.50 +1.00 54 2,488 +12
Sep21 190923 413.50 414.00 413.50 413.50 +1.25 0 792 +0
Total Volume and Open Interest 221,139 1,609,733 -7,968
Wheat(CBOT)
Dec19 190923 485.00 487.50 481.25 483.00 -1.25 39,951 201,797 -4,842
Mar20 190923 491.50 494.25 488.00 490.00 -1.00 10,623 79,489 +1,054
May20 190923 496.75 498.75 492.75 494.75 -1.00 3,307 21,605 +297
Jul20 190923 499.75 502.50 496.50 498.25 -1.50 2,958 34,603 -298
Sep20 190923 507.75 509.75 504.00 506.00 -1.25 525 7,223 +4
Dec20 190923 520.00 522.25 516.25 518.50 -1.50 166 8,603 +4
Total Volume and Open Interest 57,552 355,154 -3,789
Wheat(KCBT)
Dec19 190923 409.50 414.00 405.00 406.50 -1.00 21,332 182,237 -1,697
Mar20 190923 422.75 426.75 418.00 419.75 -1.25 10,506 66,043 +2,458
May20 190923 431.50 436.00 427.75 429.00 -1.75 2,004 15,788 +23
Jul20 190923 441.75 445.25 436.75 438.00 -2.25 1,083 19,454 +215
Sep20 190923 454.25 456.50 448.25 449.00 -2.75 224 5,647 +91
Dec20 190923 469.75 472.25 464.50 465.50 -2.25 285 6,195 +56
Mar21 190923 479.50 484.75 478.75 479.50 -2.50 9 540 +0
Total Volume and Open Interest 35,443 296,008 +1,146
Wheat(MGE)
Dec19 190923 526.00 539.00 526.00 537.25 +13.00 9,800 39,495 +1,229
Mar20 190923 541.00 549.75 541.00 548.25 +10.75 5,477 19,312 +753
May20 190923 550.00 559.75 550.00 558.00 +9.50 1,435 5,092 -42
Jul20 190923 563.50 569.00 563.00 567.00 +9.50 526 4,268 +115
Sep20 190923 574.00 578.25 574.00 576.25 +9.50 329 3,083 +48
Dec20 190923 584.75 590.25 584.75 589.75 +9.00 49 1,581 +0
Total Volume and Open Interest 17,637 72,874 +2,110
Oats(CBOT)
Dec19 190923 277.25 281.00 275.00 279.75 +4.00 157 4,532 -41
Mar20 190923 281.25 283.00 280.75 282.00 +1.25 26 861 +7
May20 190923 281.00 282.25 281.00 281.50 +1.50 0 58 +0
Jul20 190923 282.25 282.25 282.25 282.25 +1.75 0 3 +0
Total Volume and Open Interest 183 5,456 -34
Rough Rice(CBOT)
Nov19 190923 12.30 12.30 12.02 12.06 -0.25 462 8,992 +237
Jan20 190923 12.43 12.45 12.23 12.26 -0.25 76 658 +15
Mar20 190923 12.45 12.45 12.40 12.41 -0.26 8 314 +0
May20 190923 12.48 12.48 12.48 12.48 -0.25 0 3 +0
Total Volume and Open Interest 562 9,988 +268
Live Cattle(CME)
Oct19 190923 100.500 102.100 100.500 101.850 +2.500 10,631 43,959 -3,470
Dec19 190923 106.250 108.035 106.250 107.785 +2.635 18,029 140,658 +628
Feb20 190923 113.180 114.285 112.800 114.100 +2.020 8,173 64,597 +400
Apr20 190923 116.300 117.180 116.135 116.900 +1.265 5,803 52,603 +662
Jun20 190923 109.050 109.900 108.885 109.580 +1.150 1,549 21,674 +347
Aug20 190923 107.135 107.930 106.950 107.680 +1.080 529 5,699 +77
Total Volume and Open Interest 44,763 330,472 -1,349
Feeder Cattle(CME)
Sep19 190923 140.950 141.750 140.580 141.600 +1.270 706 1,284 -143
Oct19 190923 140.080 141.500 139.950 141.250 +2.050 3,138 14,517 -231
Nov19 190923 138.000 139.985 138.000 139.735 +2.700 2,890 15,722 +264
Jan20 190923 134.750 136.200 134.650 135.850 +2.000 1,240 7,371 +111
Mar20 190923 134.100 135.500 133.880 135.185 +2.235 602 5,193 -31
Apr20 190923 135.435 136.450 134.950 136.200 +2.100 239 1,624 -2
May20 190923 135.750 136.785 135.325 136.630 +2.095 84 612 +12
Total Volume and Open Interest 8,929 46,450 -2
Lean Hogs(CME)
Oct19 190923 60.930 62.250 60.500 60.950 +0.600 9,708 30,264 -1,960
Dec19 190923 67.100 68.885 66.750 68.385 +2.135 22,394 95,203 +288
Feb20 190923 74.650 75.600 74.035 75.135 +1.235 11,506 48,744 +135
Apr20 190923 81.180 81.750 80.700 81.230 +0.530 7,370 37,767 +1,157
May20 190923 87.635 87.885 87.150 87.200 -0.250 43 816 +24
Jun20 190923 91.900 92.285 91.600 91.750 +0.050 3,394 21,610 +135
Jul20 190923 91.250 91.580 91.180 91.300 +0.200 994 6,804 +123
Aug20 190923 89.430 89.980 89.430 89.730 +0.400 754 4,454 +76
Total Volume and Open Interest 56,652 251,510 +178
Class III Milk(CME)
Sep19 190923 18.25 18.27 18.25 18.26 unch 88 3,400 -24
Oct19 190923 18.71 18.85 18.27 18.33 -0.33 498 4,277 +8
Nov19 190923 18.39 18.60 18.20 18.26 -0.13 361 3,341 +91
Dec19 190923 17.73 17.83 17.56 17.63 -0.07 223 2,599 +36
Jan20 190923 17.00 17.10 16.88 16.92 -0.05 106 1,419 +4
Feb20 190923 16.73 16.73 16.60 16.63 unch 46 1,215 -4
Mar20 190923 16.70 16.70 16.60 16.63 +0.03 41 1,046 -11
Apr20 190923 16.78 16.78 16.77 16.78 -0.03 33 799 -8
May20 190923 16.95 16.95 16.92 16.92 +0.02 34 790 -16
Jun20 190923 17.07 17.10 16.99 16.99 -0.01 31 862 -11
Jul20 190923 17.20 17.23 17.20 17.23 +0.07 26 412 +1
Aug20 190923 17.35 17.35 17.32 17.35 +0.06 23 402 -5
Sep20 190923 17.49 17.49 17.36 17.44 unch 81 486 +50
Total Volume and Open Interest 1,766 22,009 +162
Cocoa(ICE)
Dec19 190923 2479 2481 2449 2454 -19 28,040 96,744 +280
Mar20 190923 2485 2485 2460 2467 -12 18,328 70,568 +2,063
May20 190923 2474 2477 2455 2461 -7 10,118 45,726 +2,148
Jul20 190923 2453 2454 2433 2439 -8 4,088 18,264 +479
Sep20 190923 2421 2432 2408 2416 -9 2,499 16,429 +654
Dec20 190923 2394 2394 2373 2380 -10 1,536 24,683 +785
Mar21 190923 2382 2382 2365 2368 -10 444 9,381 +381
Total Volume and Open Interest 65,058 284,932 +6,789
Coffee "C"(ICE)
Dec19 190923 98.50 100.90 98.15 99.00 +0.60 22,016 123,676 +1,335
Mar20 190923 101.90 104.35 101.75 102.50 +0.60 13,015 53,034 +449
May20 190923 104.30 106.60 104.00 104.80 +0.60 7,101 29,242 +642
Jul20 190923 106.35 108.70 106.15 106.90 +0.55 2,049 21,248 +246
Sep20 190923 108.60 110.60 108.25 108.85 +0.55 417 10,269 -3
Dec20 190923 111.50 113.30 111.15 111.75 +0.55 383 11,802 +147
Total Volume and Open Interest 45,270 259,699 +2,927
Orange Juice(ICE)
Nov19 190923 100.50 100.60 99.10 100.10 -0.05 665 13,201 -243
Jan20 190923 103.00 103.00 102.05 102.80 -0.05 140 1,935 +62
Mar20 190923 105.30 105.75 105.05 105.60 unch 5 929 +1
May20 190923 107.95 108.75 107.95 108.60 unch 0 490 +0
Jul20 190923 111.25 111.75 111.25 111.45 unch 0 299 +0
Sep20 190923 114.50 115.05 114.50 114.60 unch 0 172 +0
Total Volume and Open Interest 810 17,254 -180
Sugar #11(ICE)
Oct19 190923 11.10 11.25 11.10 11.22 +0.13 67,729 118,016 -2,899
Mar20 190923 12.10 12.28 12.10 12.21 +0.14 70,617 536,169 +9,026
May20 190923 12.18 12.37 12.18 12.29 +0.12 12,426 158,388 +3,762
Jul20 190923 12.33 12.49 12.33 12.40 +0.09 5,923 79,220 +1,703
Oct20 190923 12.60 12.75 12.60 12.64 +0.05 1,933 67,686 +378
Mar21 190923 13.17 13.31 13.17 13.19 +0.02 600 33,601 -2
May21 190923 13.21 13.34 13.19 13.20 unch 61 5,042 +34
Jul21 190923 13.21 13.33 13.17 13.18 -0.03 20 4,509 +4
Total Volume and Open Interest 159,309 1,006,500 +12,006
London Cocoa(LCE)
Dec19 190923 1883 1888 1871 1881 +5 12,071 67,969 +391
Mar20 190923 1841 1858 1841 1852 +5 10,285 83,165 +2,379
May20 190923 1830 1842 1829 1835 +7 6,027 39,217 -169
Jul20 190923 1819 1831 1816 1822 +7 3,387 30,648 +180
Sep20 190923 1801 1812 1799 1802 +7 2,147 30,908 +33
Dec20 190923 1767 1778 1763 1766 +8 1,377 26,643 -246
Mar21 190923 1758 1766 1756 1757 +9 899 10,853 -25
Total Volume and Open Interest 36,532 295,910 +2,435
London Sugar(LCE)
Dec19 190923 326.90 330.00 326.50 329.30 +3.60 7,333 51,948 -1,262
Mar20 190923 328.00 331.80 328.00 331.20 +3.60 4,245 31,361 -68
May20 190923 334.20 336.10 334.10 335.70 +3.40 511 9,327 -12
Aug20 190923 340.40 341.30 339.60 340.70 +2.80 144 4,383 +69
Oct20 190923 345.00 345.10 344.70 344.80 +2.00 11 1,801 +10
Total Volume and Open Interest 12,321 100,118 -1,189
Cotton(ICE)
Oct19 190923 58.82 60.25 58.68 59.83 +0.70 56 45 -52
Dec19 190923 60.60 61.67 60.13 60.91 +0.39 11,629 137,796 +333
Mar20 190923 61.00 62.27 60.85 61.68 +0.51 3,097 59,208 -285
May20 190923 61.91 62.95 61.71 62.51 +0.52 1,142 8,746 -302
Jul20 190923 62.41 63.53 62.41 63.16 +0.50 815 8,172 +420
Oct20 190923 63.66 63.66 63.66 63.66 +0.50      
Total Volume and Open Interest 17,224 232,356 +369
Lumber(CME)
Nov19 190923 384.9 393.5 383.2 387.2 +3.4 360 1,764 +63
Jan20 190923 384.5 391.3 383.2 388.1 +5.8 63 335 +8
Mar20 190923 389.9 390.0 389.9 390.0 +2.4 3 45 +1
May20 190923 391.3 391.3 391.3 391.3 +2.4 0 1 +0
Jul20 190923 389.8 389.8 389.8 389.8 +2.4      
Sep20 190923 388.3 388.3 388.3 388.3 +2.4      
Nov20 190923 386.8 386.8 386.8 386.8 +2.4      
Total Volume and Open Interest 426 2,145 +72
Crude Oil(NYM)
Nov19 190923 59.25 59.39 57.37 58.64 +0.55 576,019 411,387 -1,558
Dec19 190923 58.98 59.11 57.13 58.42 +0.58 127,167 280,089 +2,107
Jan20 190923 58.49 58.64 56.70 57.96 +0.57 57,773 157,146 +1,696
Feb20 190923 57.65 57.79 56.20 57.45 +0.55 36,380 82,137 +4,848
Mar20 190923 57.21 57.21 55.69 56.93 +0.55 27,968 130,078 +1,141
Apr20 190923 56.63 56.63 55.21 56.42 +0.58 12,428 60,825 +430
May20 190923 56.01 56.01 54.92 55.92 +0.61 10,273 51,213 -1,086
Jun20 190923 55.65 55.80 54.13 55.44 +0.64 30,637 173,857 +2,335
Jul20 190923 55.23 55.26 53.71 54.99 +0.67 5,862 49,175 -829
Aug20 190923 54.89 54.89 53.69 54.59 +0.70 2,760 31,259 +671
Sep20 190923 54.08 54.27 53.03 54.25 +0.73 4,330 61,815 +437
Oct20 190923 53.63 53.96 52.71 53.96 +0.75 1,489 39,096 -7
Nov20 190923 52.88 53.74 52.88 53.74 +0.80 2,101 33,648 +390
Dec20 190923 53.35 53.58 52.31 53.56 +0.82 23,092 186,887 +356
Jan21 190923 53.37 53.37 53.37 53.37 +0.84 1,268 28,878 +445
Feb21 190923 53.19 53.19 53.19 53.19 +0.85 364 14,351 +47
Total Volume and Open Interest 926,826 2,050,085 -8,273
e-miNY Crude Oil(NYM)
Nov19 190923 59.100 59.400 57.375 58.650 +0.550 26,589 2,224 +51
Dec19 190923 58.875 59.075 57.175 58.425 +0.575 535 634 +30
Jan20 190923 58.525 58.525 57.075 57.950 +0.550 27 305 +9
Feb20 190923 56.900 57.450 56.700 57.450 +0.550 0 116 +0
Mar20 190923 56.900 56.925 55.850 56.925 +0.550 4 109 +2
Apr20 190923 56.425 56.425 55.700 56.425 +0.575 4 139 +0
May20 190923 55.925 55.925 54.800 55.925 +0.625 0 128 +0
Jun20 190923 55.450 55.450 55.450 55.450 +0.650 35 29 +7
Jul20 190923 55.000 55.000 53.875 55.000 +0.675 20 21 +16
Aug20 190923 54.600 54.600 54.600 54.600 +0.700 0 16 +0
Total Volume and Open Interest 27,215 3,828 +114
NY Harbor ULSD(NYM)
Oct19 190923 202.12 202.39 197.04 199.70 +1.07 27,053 40,960 -3,392
Nov19 190923 201.59 201.89 196.71 199.25 +1.05 52,533 104,214 +1,606
Dec19 190923 200.60 200.87 196.09 198.64 +1.07 28,153 68,752 +1,142
Jan20 190923 199.78 199.90 195.23 197.83 +1.12 13,604 42,729 +449
Feb20 190923 198.71 198.71 193.89 196.54 +1.21 7,815 22,545 +299
Mar20 190923 195.17 196.06 192.06 194.71 +1.24 8,063 38,576 +1,057
Apr20 190923 191.54 192.80 190.47 192.61 +1.26 3,486 17,510 +1,479
May20 190923 190.13 191.28 188.85 191.10 +1.23 1,917 12,261 +615
Jun20 190923 190.67 191.31 187.26 189.77 +1.18 2,909 27,367 +513
Jul20 190923 188.52 189.38 187.30 189.26 +1.21 402 6,139 +47
Aug20 190923 188.51 188.97 188.51 188.97 +1.27 126 3,001 -18
Sep20 190923 188.00 188.87 187.53 188.87 +1.33 225 3,455 +52
Oct20 190923 187.00 188.84 186.98 188.84 +1.41 40 2,809 +13
Nov20 190923 187.00 188.89 186.99 188.89 +1.43 150 2,019 +73
Total Volume and Open Interest 147,413 415,662 +3,986
RBOB Gasoline(NYM)
Oct19 190923 169.46 169.88 164.63 168.38 +0.54 34,906 50,909 -4,694
Nov19 190923 166.54 167.41 161.88 165.80 +1.10 67,887 127,486 -633
Dec19 190923 163.61 163.91 158.81 162.58 +1.25 31,490 71,849 -1,417
Jan20 190923 161.54 161.85 157.24 160.94 +1.42 13,577 46,182 +721
Feb20 190923 161.43 161.49 157.20 160.91 +1.53 4,749 17,272 -379
Mar20 190923 160.71 161.93 158.23 161.93 +1.58 3,531 23,143 -309
Apr20 190923 177.57 178.94 176.26 178.94 +1.62 1,310 9,399 -8
May20 190923 177.75 179.02 175.60 179.02 +1.55 560 5,224 +64
Jun20 190923 174.56 177.68 174.18 177.58 +1.48 922 12,010 -153
Jul20 190923 174.41 175.34 172.96 175.34 +1.54 170 2,266 +0
Total Volume and Open Interest 159,531 377,119 -6,690
e-miNY RBOB Gasoline(NYM)
Oct19 190923 168.38 168.38 168.38 168.38 +0.54 0 1 +0
Nov19 190923 165.80 165.80 165.80 165.80 +1.10      
Dec19 190923 162.58 162.58 162.58 162.58 +1.25      
Jan20 190923 160.94 160.94 160.94 160.94 +1.42      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190923 2.522 2.547 2.493 2.527 -0.007 130,294 63,484 -31,805
Nov19 190923 2.540 2.569 2.511 2.555 unch 119,249 307,699 +8,141
Dec19 190923 2.687 2.714 2.663 2.701 -0.004 34,595 151,152 +4,403
Jan20 190923 2.796 2.819 2.772 2.807 -0.004 32,675 120,912 -217
Feb20 190923 2.755 2.776 2.731 2.768 -0.003 15,410 59,983 -170
Mar20 190923 2.632 2.658 2.615 2.652 +0.006 20,758 94,066 +2,219
Apr20 190923 2.365 2.375 2.350 2.375 +0.005 15,746 72,467 +561
May20 190923 2.341 2.345 2.324 2.345 +0.004 3,600 63,333 -171
Jun20 190923 2.367 2.378 2.357 2.378 +0.005 2,312 19,794 +465
Jul20 190923 2.402 2.415 2.393 2.415 +0.004 1,218 23,905 +124
Aug20 190923 2.412 2.419 2.399 2.419 +0.004 757 23,031 -48
Sep20 190923 2.394 2.404 2.384 2.404 +0.004 1,349 21,383 +314
Oct20 190923 2.420 2.432 2.410 2.432 +0.004 3,139 44,504 +318
Nov20 190923 2.479 2.489 2.465 2.489 +0.005 970 18,709 +69
Dec20 190923 2.641 2.650 2.625 2.650 +0.005 472 14,441 +120
Jan21 190923 2.760 2.770 2.745 2.770 +0.004 522 12,257 +47
Total Volume and Open Interest 383,544 1,158,556 -15,644
Brent Crude Oil(ICE)
Nov19 190923 65.23 65.50 63.53 64.77 +0.49 224,881 232,656 -25,622
Dec19 190923 64.04 64.35 62.50 63.73 +0.53 209,238 519,303 +24,607
Jan20 190923 62.97 63.33 61.49 62.69 +0.49 56,026 220,318 +5,335
Feb20 190923 62.41 62.61 60.81 61.97 +0.45 30,495 116,723 +1,645
Mar20 190923 61.89 62.10 60.36 61.45 +0.43 25,286 155,319 +56
Apr20 190923 61.70 61.70 60.01 61.06 +0.44 8,697 69,603 -442
May20 190923 60.83 60.94 59.72 60.74 +0.47 7,490 80,283 +1,479
Jun20 190923 60.78 60.79 59.43 60.44 +0.50 32,463 191,083 +1,419
Jul20 190923 60.27 60.27 59.27 60.17 +0.53 2,214 77,749 +97
Aug20 190923 59.61 59.93 59.58 59.93 +0.55 1,381 45,345 -221
Sep20 190923 59.57 59.70 59.55 59.70 +0.58 3,263 75,060 +609
Oct20 190923 59.46 59.46 59.46 59.46 +0.60 1,013 46,990 +250
Nov20 190923 59.24 59.24 59.24 59.24 +0.62 1,557 32,371 -652
Dec20 190923 59.03 59.20 58.05 59.01 +0.65 28,990 206,394 +2,249
Total Volume and Open Interest 651,521 2,430,690 +14,397
Gas Oil(ICE)
Oct19 190923 621.00 621.00 606.50 612.00 -5.25 57,615 162,045 -765
Nov19 190923 616.50 616.50 602.50 608.75 -4.00 54,058 205,791 +3,597
Dec19 190923 609.00 609.25 595.50 601.75 -3.75 47,711 169,881 +2,368
Jan20 190923 603.00 603.25 590.00 596.25 -3.50 17,284 93,105 +1,754
Feb20 190923 598.00 598.00 586.00 592.25 -3.25 8,909 49,432 +45
Mar20 190923 592.00 592.00 582.00 588.50 -3.25 11,099 47,511 -1,087
Apr20 190923 587.00 587.75 578.25 584.50 -3.25 7,518 27,404 -656
May20 190923 582.50 584.25 575.00 581.00 -3.25 5,488 28,749 -227
Jun20 190923 580.75 580.75 571.50 577.75 -3.00 11,592 63,276 -525
Jul20 190923 576.75 576.75 573.00 576.25 -2.75 253 18,398 +4
Total Volume and Open Interest 227,310 1,018,739 +4,606
Ethanol(CBOT)
Oct19 190923 1.355 1.375 1.355 1.375 +0.013 76 194 -20
Nov19 190923 1.355 1.378 1.355 1.375 +0.015 49 238 +15
Dec19 190923 1.392 1.392 1.375 1.380 +0.012 32 46 +22
Jan20 190923 1.380 1.380 1.380 1.380 +0.012 0 3 +0
Feb20 190923 1.380 1.380 1.380 1.380 +0.012 0 3 +0
Mar20 190923 1.380 1.380 1.380 1.380 +0.012      
Apr20 190923 1.424 1.424 1.424 1.424 +0.012      
May20 190923 1.424 1.424 1.424 1.424 +0.012      
Total Volume and Open Interest 157 484 +17
WTI Crude Oil(ICE)
Nov19 190923 59.05 59.25 57.33 58.64 +0.55 37,121 88,254 +1,736
Dec19 190923 58.83 58.97 57.14 58.42 +0.58 45,256 138,725 -384
Jan20 190923 58.39 58.40 56.72 57.96 +0.57 26,371 58,683 +557
Feb20 190923 57.88 57.88 56.23 57.45 +0.55 13,748 19,148 -276
Mar20 190923 57.32 57.32 55.70 56.93 +0.55 9,008 35,573 +705
Apr20 190923 56.76 56.76 55.93 56.42 +0.58 3,511 10,994 +787
May20 190923 56.20 56.20 55.51 55.92 +0.61 780 8,410 +60
Jun20 190923 55.67 55.67 54.21 55.44 +0.64 6,449 62,400 -766
Jul20 190923 54.99 54.99 54.99 54.99 +0.67 390 7,582 +147
Aug20 190923 53.94 54.59 53.94 54.59 +0.70 96 6,960 +6
Sep20 190923 54.25 54.25 54.25 54.25 +0.73 353 12,185 -14
Oct20 190923 53.96 53.96 53.96 53.96 +0.75 161 6,145 -40
Nov20 190923 53.74 53.74 53.74 53.74 +0.80 189 5,062 -61
Dec20 190923 52.89 53.56 52.89 53.56 +0.82 4,130 83,058 +355
Jan21 190923 53.37 53.37 53.37 53.37 +0.84 58 3,142 -58
Feb21 190923 53.19 53.19 53.19 53.19 +0.85 0 2,688 +0
Total Volume and Open Interest 149,923 645,755 +3,418
US Dollar Index(ICE)
Dec19 190923 98.145 98.455 98.070 98.220 +0.085 13,513 56,483 +1,152
Mar20 190923 97.640 97.845 97.640 97.780 +0.085 11 638 +0
Jun20 190923 97.240 97.530 97.220 97.365 +0.085 0 200 +0
Total Volume and Open Interest 13,524 57,321 +1,152
Australian Dollar(CME)
Dec19 190923 67.84 67.98 67.82 67.88 +0.06 89,370 148,998 +7,217
Mar20 190923 68.07 68.13 67.99 68.03 +0.05 77 609 +26
Jun20 190923 68.16 68.24 68.16 68.16 +0.05 1 122 +1
Total Volume and Open Interest 89,579 151,486 +7,241
British Pound(CME)
Dec19 190923 125.08 125.28 124.51 124.74 -0.40 128,898 230,099 -947
Mar20 190923 125.09 125.65 124.90 125.11 -0.42 133 891 +125
Jun20 190923 125.44 125.89 125.30 125.42 -0.41 1 167 +0
Total Volume and Open Interest 130,768 233,843 -133
Canadian Dollar(CME)
Dec19 190923 75.45 75.53 75.24 75.50 +0.10 65,817 118,719 -3,857
Mar20 190923 75.50 75.58 75.32 75.56 +0.09 53 1,884 +11
Jun20 190923 75.47 75.57 75.37 75.57 +0.10 0 335 +0
Sep20 190923 75.55 75.55 75.55 75.55 +0.09 4 310 +2
Total Volume and Open Interest 66,598 123,631 -3,920
Japanese Yen(CME)
Dec19 190923 93.35 93.71 93.31 93.59 +0.18 98,792 136,818 +2,029
Mar20 190923 93.97 94.32 93.93 94.19 +0.17 142 406 +12
Jun20 190923 94.71 94.77 94.71 94.71 +0.17 0 21 -1
Total Volume and Open Interest 99,811 141,259 +1,894
Swiss Franc(CME)
Dec19 190923 101.59 101.80 101.45 101.72 +0.20 25,020 53,448 -140
Mar20 190923 102.49 102.52 102.25 102.49 +0.19 0 79 +0
Jun20 190923 103.18 103.18 103.18 103.18 +0.21 1 11 +1
Total Volume and Open Interest 25,021 53,540 -139
EuroFX(CME)
Dec19 190923 110.85 110.91 110.32 110.63 -0.19 151,007 480,762 +2,228
Mar20 190923 111.58 111.63 111.05 111.36 -0.18 463 20,592 -46
Jun20 190923 112.30 112.30 111.77 112.01 -0.18 7 1,544 +1
Total Volume and Open Interest 154,691 508,210 +1,575
Mexican Peso(CME)
Oct19 190923 510.63 513.63 510.63 511.75 -0.50 1 46 +0
Nov19 190923 508.75 510.75 508.38 508.75 -0.38      
Total Volume and Open Interest 37,448 192,166 +4,451
Brazilian Real(CME)
Oct19 190923 241.40 242.50 238.85 239.60 -0.75 2,631 41,768 -173
Nov19 190923 239.05 240.85 238.05 239.15 -0.80 103 763 +7
Dec19 190923 238.85 239.00 237.85 238.75 -0.80 95 3,612 +36
Jan20 190923 238.40 238.40 238.40 238.40 -0.80 0 1 +0
Total Volume and Open Interest 2,829 46,144 -130
30-Year T-Bonds(CBOT)
Dec19 190923 161~060 162~160 160~160 161~210 +0~250 264,691 980,618 +453
Mar20 190923 161~010 161~150 160~220 160~220 +0~250 0 3 +0
Jun20 190923 160~220 160~220 160~220 160~220 +0~250      
Total Volume and Open Interest 264,691 980,621 +453
10-Year T-Notes(CBOT)
Dec19 190923 129~245 130~135 129~185 130~025 +0~125 1,238,680 3,550,141 +8,846
Mar20 190923 130~000 130~120 130~000 130~035 +0~110 2 55 +2
Jun20 190923 130~035 130~035 130~035 130~035 +0~110      
Total Volume and Open Interest 1,238,682 3,550,196 +8,848
5-Year T-Notes(CBOT)
Sep19 190923 118~096 118~234 118~096 118~184 +0~080 13,195 19,430 -22,568
Dec19 190923 118~266 119~054 118~220 118~306 +0~072 867,074 4,113,470 +42,074
Mar20 190923 118~280 118~280 118~280 118~280 +0~072      
Total Volume and Open Interest 880,269 4,132,900 +19,506
2 Year T-Notes(CBOT)
Sep19 190923 107~142 107~146 107~125 107~131 +0~016 3,913 26,191 -14,479
Dec19 190923 107~214 107~244 107~191 107~216 +0~021 659,124 3,580,432 +20,560
Mar20 190923 107~277 107~277 107~277 107~277 +0~021      
Total Volume and Open Interest 663,037 3,606,623 +6,081
Eurodollars(CME)
Dec19 190923 98.005 98.050 97.995 98.025 +0.025 484,707 1,797,605 -29,634
Mar20 190923 98.270 98.325 98.250 98.295 +0.040 294,787 1,474,654 +15,449
Jun20 190923 98.390 98.445 98.365 98.410 +0.045 303,628 1,225,262 +5,204
Sep20 190923 98.480 98.535 98.445 98.495 +0.045 259,016 1,046,087 +4,724
Dec20 190923 98.500 98.550 98.455 98.510 +0.050 262,916 1,153,993 +3,719
Mar21 190923 98.580 98.640 98.540 98.595 +0.050 200,473 779,668 +7,163
Jun21 190923 98.595 98.660 98.555 98.615 +0.055 146,637 811,520 -2,781
Sep21 190923 98.600 98.665 98.560 98.620 +0.055 135,642 498,270 +3,706
Dec21 190923 98.570 98.635 98.535 98.595 +0.055 75,487 638,579 -692
Mar22 190923 98.585 98.645 98.545 98.605 +0.055 73,565 429,218 -4,700
Jun22 190923 98.565 98.630 98.530 98.590 +0.055 59,379 285,726 -4,452
Sep22 190923 98.550 98.610 98.510 98.575 +0.055 53,267 265,562 -600
Dec22 190923 98.525 98.585 98.490 98.550 +0.055 43,879 258,750 -761
Mar23 190923 98.515 98.580 98.480 98.545 +0.060 31,119 244,845 +417
Jun23 190923 98.505 98.565 98.470 98.530 +0.055 26,131 122,887 +1,081
Sep23 190923 98.495 98.555 98.455 98.515 +0.055 25,933 119,384 +1,020
Dec23 190923 98.470 98.530 98.430 98.490 +0.050 19,331 81,040 +234
Mar24 190923 98.455 98.515 98.415 98.470 +0.045 19,863 53,936 +694
Total Volume and Open Interest 2,658,032 11,991,373 +10,490
Ultra T-Bond(CBOT)
Sep19 190919 188~12 188~30 186~17 188~22 +1~16 13,700 12,408 -3,686
Dec19 190923 190~07 192~07 188~26 190~25 +1~17 100,360 1,139,085 -7,962
Mar20 190923 190~25 191~12 190~25 190~25 +1~17      
Total Volume and Open Interest 100,360 1,139,085 -7,962
Ultra 10-Yr T-Note(CBOT)
Sep19 190919 140~025 140~270 139~305 140~225 +0~080 2,771 536 -2,046
Dec19 190923 141~205 142~155 141~080 142~000 +0~180 162,169 820,842 +20
Mar20 190923 142~000 142~000 142~000 142~000 +0~180      
Total Volume and Open Interest 162,169 820,842 +20
30 Day Federal Funds(CBOT)
Sep19 190923 97.960 97.963 97.950 97.950 -0.005 47,699 204,720 -7,356
Oct19 190923 98.140 98.145 98.125 98.130 -0.005 188,061 421,856 -31,633
Nov19 190923 98.240 98.270 98.235 98.260 +0.020 92,190 391,962 +13,248
Dec19 190923 98.290 98.340 98.290 98.325 +0.030 49,151 196,121 +2,284
Jan20 190923 98.360 98.425 98.360 98.405 +0.040 94,357 344,090 +9,493
Feb20 190923 98.430 98.495 98.420 98.470 +0.050 39,844 148,678 +3,307
Total Volume and Open Interest 604,886 2,083,196 -3,057
Japanese Govt Bonds(SGX)
Dec19 190923 154.73 155.00 154.73 154.98 +0.25 1,452 16,438 -261
Mar20 190923 154.98 154.98 154.98 154.98 +0.25      
Jun20 190923 154.98 154.98 154.98 154.98 +0.25      
Total Volume and Open Interest 1,452 16,438 -261
Euro-Buxl(EUREX)
Dec19 190923 215.74 219.10 214.24 218.76 +3.88 46,023 237,353 +5,049
Mar20 190923 214.38 217.10 213.72 217.10 +3.86 0 3,780 +0
Jun20 190923 215.76 215.76 215.76 215.76 +3.88 0 7 +0
Total Volume and Open Interest 46,023 241,140 +5,049
Euro-Bund(EUREX)
Dec19 190923 173.60 174.64 173.29 174.54 +1.07 475,445 1,685,619 +61,341
Mar20 190923 175.74 176.78 175.47 176.78 +1.16 221 1,728 +193
Jun20 190923 173.52 173.52 173.52 173.52 +0.93 0 6 +0
Total Volume and Open Interest 475,666 1,687,353 +61,534
Euro-Bobl(EUREX)
Dec19 190923 135.27 135.56 135.15 135.53 +0.29 253,043 1,175,852 +1,488
Mar20 190923 135.44 135.62 135.44 135.62 +0.38 0 18 +0
Jun20 190923 135.88 135.88 135.88 135.88 +0.29      
Total Volume and Open Interest 253,043 1,175,870 +1,488
Euro-Schatz(EUREX)
Dec19 190923 112.21 112.27 112.19 112.25 +0.04 246,165 1,655,182 +38,626
Mar20 190923 112.31 112.31 112.31 112.31 +0.06 0 27 +0
Jun20 190923 113.07 113.07 113.07 113.07 -0.04      
Total Volume and Open Interest 246,165 1,655,209 +38,626
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 55 2,109 -370
Dec19 190923 100.445 100.445 100.445 100.445 +0.010 0 1,883 +0
Mar20 190923 100.495 100.495 100.495 100.495 +0.020 0 745 +0
Total Volume and Open Interest 17 5,812 -18
Long Gilt(LIFFE)
Sep19 190923 134~15 134~22 134~13 134~22 +1~02 12 27,283 -7
Dec19 190923 132~24 133~24 132~18 133~23 +1~03 138,975 627,779 +1,635
Total Volume and Open Interest 138,987 655,063 +1,628
3-Mth Short Sterling(LIFFE)
Dec19 190923 99.20 99.22 99.19 99.21 +0.01 70,192 864,538 -8,851
Mar20 190923 99.26 99.29 99.25 99.29 +0.02 54,796 544,363 +857
Jun20 190923 99.28 99.32 99.26 99.31 +0.03 40,165 548,203 +3,271
Sep20 190923 99.29 99.34 99.28 99.33 +0.04 39,287 460,403 -3,932
Dec20 190923 99.27 99.33 99.25 99.32 +0.06 45,157 403,564 +2,269
Mar21 190923 99.31 99.37 99.29 99.36 +0.06 34,586 182,735 -3,479
Total Volume and Open Interest 525,129 3,901,131 -8,327
3-Mth Euribor(LIFFE)
Dec19 190923 100.430 100.450 100.430 100.445 +0.015 25,721 625,127 +1,277
Mar20 190923 100.470 100.500 100.470 100.495 +0.020 28,150 397,684 -916
Jun20 190923 100.495 100.525 100.485 100.520 +0.025 30,382 355,044 -5,094
Total Volume and Open Interest 366,219 3,798,913 -16,081
3-Mth Aus T-Bills(SFE)
Dec19 190923 99.08 99.08 99.06 99.07 -0.02 28,788 251,412 -26,687
Mar20 190923 99.20 99.20 99.18 99.19 -0.01 15,471 263,228 -10,763
Jun20 190923 99.25 99.25 99.23 99.24 -0.01 27,600 240,887 +3,473
Sep20 190923 99.26 99.27 99.24 99.27 unch 20,213 194,676 +2,171
Dec20 190923 99.22 99.24 99.21 99.23 unch 11,036 127,977 +1,091
Mar21 190923 99.23 99.26 99.23 99.25 +0.01 6,267 77,884 +355
Jun21 190923 99.23 99.26 99.23 99.25 +0.02 4,372 53,006 +261
Sep21 190923 99.22 99.25 99.22 99.24 +0.02 3,240 15,871 +1,218
Dec21 190923 99.19 99.22 99.19 99.21 +0.02 860 4,430 +525
Mar22 190923 99.21 99.23 99.20 99.22 +0.02 12 1,222 +12
Total Volume and Open Interest 117,859 1,231,604 -28,344
10-Year Aus T-Bonds(SFE)
Dec19 190923 98.98 99.02 98.96 99.01 +0.02 130,615 1,257,149 -3,055
Mar20 190923 99.02 99.02 99.02 99.02 +0.03      
Total Volume and Open Interest 130,615 1,257,149 -3,055
3-Year Aus T-Bonds(SFE)
Dec19 190923 99.29 99.31 99.27 99.29 +0.00 144,789 1,079,628 -10,249
Mar20 190923 99.33 99.33 99.33 99.33 +0.04 0 25 +0
Total Volume and Open Interest 144,789 1,079,653 -10,249
Gold(CMX)
Oct19 190923 1515.2 1526.7 1511.0 1524.0 +16.0 7,376 32,028 -2,516
Dec19 190923 1521.5 1534.4 1517.9 1531.5 +16.4 284,387 479,151 +4,519
Feb20 190923 1525.9 1540.2 1525.6 1538.0 +16.5 1,483 57,369 +142
Apr20 190923 1532.8 1545.6 1531.5 1543.6 +16.6 743 29,578 +417
Jun20 190923 1535.0 1551.3 1535.0 1548.5 +16.5 539 25,516 +224
Aug20 190923 1542.4 1553.1 1542.4 1553.1 +16.3 86 4,345 +41
Oct20 190923 1547.0 1557.9 1547.0 1557.5 +16.3 10 552 +0
Dec20 190923 1556.6 1562.5 1556.6 1561.6 +16.3 103 4,543 +44
Feb21 190923 1563.4 1565.3 1563.4 1565.3 +16.3 1 28 -1
Apr21 190923 1568.9 1568.9 1568.9 1568.9 +16.3 0 30 +0
Jun21 190923 1572.2 1572.2 1572.2 1572.2 +15.9 0 1,002 +0
Total Volume and Open Interest 294,801 634,985 +2,884
Silver(CMX)
Sep19 190923 1821.5 1860.0 1821.0 1860.0 +86.2 53 53 -142
Dec19 190923 1803.0 1878.0 1799.0 1871.1 +86.2 59,125 162,761 +622
Mar20 190923 1818.0 1891.0 1816.0 1884.6 +86.5 735 27,363 +127
May20 190923 1842.5 1898.5 1842.5 1892.6 +86.5 349 9,078 -70
Jul20 190923 1849.5 1900.0 1849.5 1899.6 +86.4 228 8,498 +192
Sep20 190923 1906.6 1906.6 1906.6 1906.6 +85.9 28 745 +6
Dec20 190923 1883.5 1920.5 1883.5 1917.1 +85.9 0 1,463 +0
Total Volume and Open Interest 60,830 211,963 +765
Platinum(NYMEX)
Oct19 190923 944.1 963.7 944.0 953.9 +11.3 24,616 47,141 -7,091
Jan20 190923 948.9 970.5 948.9 960.8 +11.9 12,634 48,632 +7,476
Apr20 190923 958.2 975.5 958.2 967.2 +14.1 59 1,383 +42
Jul20 190923 971.5 977.7 971.4 971.4 +14.5 2 83 +0
Total Volume and Open Interest 37,319 97,249 +433
Palladium(NYMEX)
Sep19 190923 1627.40 1627.40 1627.40 1627.40 +0.60 2 4 +0
Dec19 190923 1616.20 1643.30 1616.10 1625.60 +0.60 4,051 21,197 +192
Mar20 190923 1617.00 1634.60 1616.30 1617.60 +0.50 188 1,412 +156
Total Volume and Open Interest 4,241 22,757 +348
Copper(CMX)
Sep19 190923 257.60 259.45 256.00 259.45 +0.45 464 593 -42
Dec19 190923 259.40 261.95 257.25 261.15 +0.50 54,672 154,980 -1,092
Mar20 190923 261.35 262.70 258.40 262.15 +0.45 1,927 46,504 +90
May20 190923 260.00 263.35 259.00 262.75 +0.45 898 15,423 +131
Jul20 190923 260.00 263.50 260.00 263.45 +0.45 379 4,128 +150
Total Volume and Open Interest 59,708 234,780 -422
E-mini DJIA Index(CBOT)
Dec19 190923 26923 27045 26803 26963 +69 158,528 98,538 +3,772
Mar20 190923 26980 27029 26800 26953 +63 73 137 +19
Jun20 190923 26864 26864 26864 26864 +69      
Sep20 190923 26824 26824 26824 26824 +69      
Total Volume and Open Interest 158,601 98,675 -18,754
S & P 500(CME)
Dec19 190923 3003.00 3007.40 2982.70 2997.10 +7.60 1,524 15,009 +686
Mar20 190923 2999.30 2999.30 2999.30 2999.30 +7.20 5 5 +5
Jun20 190923 2996.40 2996.40 2996.40 2996.40 +5.80      
Sep20 190923 2996.70 2996.70 2996.70 2996.70 +6.60      
Total Volume and Open Interest 1,529 15,014 +691
S & P 500 E-Mini(CME)
Dec19 190923 2995.75 3008.25 2982.00 2997.00 +7.50 1,476,593 2,444,952 +12,833
Mar20 190923 3000.00 3010.25 2985.00 2999.25 +7.25 2,003 10,875 +571
Jun20 190923 2986.75 3004.75 2986.75 2996.50 +6.00 18 1,927 +11
Sep20 190923 2996.75 2996.75 2996.75 2996.75 +6.75 0 6 +0
Total Volume and Open Interest 1,478,614 2,457,760 -537,594
NASDAQ 100 E-Mini(CME)
Dec19 190923 7839.25 7897.50 7807.75 7850.50 +20.00 425,158 197,518 +4,149
Mar20 190923 7883.50 7919.50 7833.00 7873.25 +20.25 159 469 +44
Jun20 190923 7886.75 7905.00 7886.75 7886.75 +16.25 0 12 +0
Total Volume and Open Interest 425,317 198,001 -54,156
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 190923 1952.50 1960.20 1937.10 1950.00 +4.40 15,688 63,149 +1,143
Mar20 190923 1954.10 1960.90 1942.50 1954.10 +4.40 0 90 +0
Total Volume and Open Interest 15,688 63,239 -3,974
Volatility Index(CBOE)
Sep19 190918 14.61 14.80 14.10 14.54 +0.01 50,190 0 -49,999
Oct19 190923 17.25 17.35 16.65 16.73 -0.50 92,268 222,264 -6,984
Nov19 190923 18.35 18.37 17.90 18.03 -0.35 60,471 76,654 +10,126
Dec19 190923 18.31 18.40 18.00 18.08 -0.30 18,972 53,842 +633
Total Volume and Open Interest 196,040 410,635 +5,423
S & P 600(CME)
Sep19 190920 966.20 966.20 966.20 966.20 +0.40 0 290 +0
Dec19 190923 963.10 963.10 963.10 963.10 +0.20 0 492 +0
Total Volume and Open Interest 0 492 -290
Russell 2000 Mini(CME)
Dec19 190923 1564.90 1571.60 1552.30 1562.10 +0.80 158,572 440,272 +7,651
Mar20 190923 1560.30 1568.90 1557.00 1564.30 +0.40 0 88 +0
Jun20 190923 1566.20 1566.20 1566.20 1566.20 +0.20 0 1 +0
Total Volume and Open Interest 158,572 440,361 -74,001
Nikkei 225(CME)
Dec19 190923 21830 21990 21715 21810 -20 8,608 20,435 -538
Mar20 190923 21785 21915 21690 21785 -20 0 26 +0
Total Volume and Open Interest 8,608 20,461 -538
Nikkei 225(SGX)
Dec19 190923 21945 22015 21780 21910 -15 73,768 105,385 +245
Mar20 190923 21865 21865 21865 21865 -15 10 617 +10
Jun20 190923 21690 21690 21690 21690 -20 0 2,519 +0
Total Volume and Open Interest 75,296 136,527 +615
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 190923 21840 21960 21690 21785 -10 35,730 43,328 -1,200
Mar20 190923 21810 21865 21620 21705 -10 0 10 +0
Jun20 190923 21740 21740 21740 21740 -10      
Total Volume and Open Interest 35,730 43,339 -1,200
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190923 21790 21790 21790 21790 -10      
Mar20 190923 21710 21710 21710 21710 -10      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 190923 5668.5 5675.0 5611.0 5622.0 -59.5 113,054 296,279 +262
Nov19 190923 5665.5 5665.5 5612.5 5617.0 -59.0 5 15 +6
Dec19 190923 5653.5 5659.5 5600.0 5608.0 -59.5 673 64,069 +26
Mar20 190923 5591.0 5591.0 5591.0 5591.0 -59.5      
Total Volume and Open Interest 121,428 374,871 -79,834
Hang Seng Index(HKFE)
Sep19 190923 26433 26524 26119 26133 -292 141,476 117,474 +371
Oct19 190923 26445 26530 26127 26131 -294 6,023 9,169 +3,233
Total Volume and Open Interest 148,119 148,691 +3,648
DAX(EUREX)
Dec19 190923 12429.5 12440.0 12248.5 12333.0 -118.0 104,834 106,403 +11,939
Mar20 190923 12311.5 12340.0 12250.0 12321.0 -118.0 18 523 -7
Jun20 190923 12343.0 12343.0 12343.0 12343.0        
Mini-DAX(EUREX)
Sep19 190920 12443.0 12490.0 12420.0 12474.0 +18.5 36,085 20,090 -2,286
Dec19 190923 12425.0 12441.0 12248.0 12333.0 -118.0 38,534 7,680 +2,798
Mar20 190923 12414.0 12414.0 12245.0 12321.0 -118.0 14 500 +1
Total Volume and Open Interest 39,715 8,180 -17,291
DJ EuroSTOXX 50(EUREX)
Sep19 190920 3545 3567 3545 3565 +13 1,051,209 1,252,797 -969,568
Dec19 190923 3549 3551 3510 3524 -30 1,415,098 3,648,883 +135,596
Mar20 190923 3530 3535 3498 3509 -30 2,923 101,229 +2,471
Total Volume and Open Interest 1,614,306 3,816,231 -1,114,730
Swiss Market Index(EUREX)
Sep19 190920 10032 10130 10029 10127 +64 60,769 56,736 -35,257
Dec19 190923 10018 10021 9932 9956 -93 53,487 180,814 +10,532
Mar20 190923 9842 9842 9842 9842 -93 27 143 +8
Total Volume and Open Interest 54,664 180,957 -46,196
FT-SE 100(EURONEXT)
Dec19 190923 7315.50 7326.00 7245.50 7293.00 -12.50 123,996 757,355 +1,653
Mar20 190923 7224.50 7224.50 7224.50 7224.50 -13.00 0 556 +0
Jun20 190923 7148.00 7148.00 7148.00 7148.00 -13.50      
Total Volume and Open Interest 123,996 757,911 -44,872
SPI 200(SFE)
Dec19 190923 6718.0 6757.0 6711.0 6730.0 +13.0 52,187 390,873 +4,529
Mar20 190923 6654.0 6654.0 6654.0 6654.0 +14.0 0 811 +0
Jun20 190923 6632.0 6632.0 6632.0 6632.0 +14.0 0 89 +0
Total Volume and Open Interest 52,237 393,122 -49,259
FTSE MIB(ISE)
Dec19 190923 22010.00 22045.00 21765.00 21842.00 -180.00 21,875 109,901 +2,501
Mar20 190923 21880.00 21880.00 21670.00 21735.00 -177.00 1 47 +1
Jun20 190923 21000.00 21193.00 21000.00 21193.00 -162.00 0 8 +0
Total Volume and Open Interest 22,212 109,956 -53,537
KOSPI 200(KFE)
Dec19 190923 274.90 277.10 274.40 276.90 +1.20 31,204 312,990 -2,028
Mar20 190923 273.70 273.70 272.25 273.35 +0.10 113 8,402 -2
Jun20 190923 272.70 272.70 272.40 272.40 +1.40 0 8,608 +0
Total Volume and Open Interest 31,317 360,246 -2,030
GSCI(CME)
Oct19 190923 419.00 420.25 415.85 419.45 +1.25 7 13,244 +7
Nov19 190923 417.15 417.15 415.30 417.15 +1.25      
Dec19 190923 419.30 419.30 419.30 419.30 +1.25      
Total Volume and Open Interest 7 13,244 +7
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!!!