Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 24, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190924 892.50 899.00 890.50 894.25 +1.75 121,013 366,671 +3,493
Jan20 190924 904.75 912.25 904.00 907.75 +1.75 31,428 104,672 +1,508
Mar20 190924 915.25 923.25 915.00 919.00 +2.00 27,570 97,848 +1,128
May20 190924 926.00 932.25 924.75 928.50 +2.00 11,758 44,835 +239
Jul20 190924 934.25 940.75 933.25 936.50 +1.50 12,107 39,070 -502
Aug20 190924 941.75 943.50 937.00 939.75 +1.50 279 3,067 -9
Sep20 190924 940.00 944.25 937.75 940.50 +1.75 255 1,797 +12
Nov20 190924 943.00 949.25 942.75 945.25 +1.00 3,372 23,558 +995
Jan21 190924 954.25 956.00 950.25 951.50 +1.00 100 590 +30
Mar21 190924 954.25 956.00 949.50 951.25 -0.75 126 1,012 +66
May21 190924 957.50 958.50 954.25 954.50 -1.00 43 145 +8
Jul21 190924 962.25 964.00 960.25 960.50 -1.25 22 168 +3
Aug21 190924 960.50 960.50 960.50 960.50 -1.00 0 24 +0
Sep21 190924 950.50 950.50 950.50 950.50 -1.00 0 22 +0
Total Volume and Open Interest 208,076 683,833 +6,973
Soybean Meal(CBOT)
Oct19 190924 294.00 298.00 293.90 295.40 +0.90 34,207 36,724 -5,458
Dec19 190924 298.00 302.10 298.00 299.50 +0.90 51,955 211,983 +2,539
Jan20 190924 299.90 303.70 299.90 301.30 +1.00 10,396 58,755 +1,577
Mar20 190924 303.10 306.50 302.50 304.30 +1.10 9,629 61,000 -337
May20 190924 307.00 310.00 306.30 308.10 +1.10 5,069 28,960 +500
Jul20 190924 310.90 314.20 310.90 312.20 +0.80 3,030 24,834 +310
Aug20 190924 313.50 315.90 312.50 314.10 +0.90 1,212 7,266 +497
Sep20 190924 314.40 316.90 313.60 315.00 +0.80 963 5,330 +29
Oct20 190924 314.90 316.90 313.90 315.10 +0.80 432 3,628 +15
Dec20 190924 316.10 318.90 316.00 317.00 +0.70 940 7,708 +209
Total Volume and Open Interest 117,846 446,487 -118
Soybean Oil(CBOT)
Oct19 190924 29.11 29.27 28.99 29.20 +0.01 18,173 32,415 +688
Dec19 190924 29.24 29.39 29.11 29.33 +0.02 56,457 222,042 +1,527
Jan20 190924 29.53 29.64 29.36 29.58 +0.02 18,016 70,180 +1,167
Mar20 190924 29.78 29.93 29.64 29.87 +0.03 13,255 97,657 -501
May20 190924 30.10 30.24 29.96 30.18 +0.02 3,725 28,473 +1,044
Jul20 190924 30.42 30.53 30.25 30.48 +0.04 2,152 30,370 +203
Aug20 190924 30.49 30.65 30.40 30.61 +0.04 57 4,154 +9
Sep20 190924 30.52 30.71 30.47 30.71 +0.11 19 3,406 -1
Oct20 190924 30.59 30.79 30.51 30.77 +0.13 8 2,487 +3
Dec20 190924 30.78 30.96 30.63 30.94 +0.13 183 8,610 +4
Total Volume and Open Interest 112,059 501,179 +4,143
Canola(WCE)
Nov19 190924 447.3 451.5 447.2 449.3 +1.0 12,170 124,391 -2,530
Jan20 190924 455.9 459.4 455.7 457.7 +1.2 4,206 46,794 +336
Mar20 190924 464.2 467.6 464.1 466.1 +1.3 1,565 14,859 +127
May20 190924 472.5 474.8 471.7 473.3 +1.0 425 9,285 +81
Jul20 190924 478.7 480.8 478.1 479.3 +0.8 262 5,067 +64
Total Volume and Open Interest 18,876 204,775 -1,807
Corn(CBOT)
Dec19 190924 372.00 376.00 370.25 374.75 +1.50 100,443 883,571 +973
Mar20 190924 383.00 387.00 381.50 385.50 +1.25 24,402 306,875 +4,519
May20 190924 390.25 394.00 389.25 392.75 +0.75 8,911 124,274 +363
Jul20 190924 396.25 399.25 395.25 398.00 +0.25 6,519 133,720 -27
Sep20 190924 398.50 399.75 396.75 398.75 unch 1,529 43,201 -18
Dec20 190924 403.00 404.75 401.75 403.50 unch 7,845 108,212 -343
Mar21 190924 413.00 414.25 412.00 413.50 unch 107 5,106 +6
May21 190924 418.25 420.00 418.00 419.25 +0.25 13 992 -1
Jul21 190924 422.00 423.25 421.50 423.00 +0.50 6 2,489 +1
Sep21 190924 413.00 413.00 411.50 413.00 -0.50 0 792 +0
Total Volume and Open Interest 149,894 1,615,247 +5,514
Wheat(CBOT)
Dec19 190924 481.75 484.25 477.50 481.75 -1.25 28,538 201,637 -160
Mar20 190924 488.25 490.25 484.25 488.50 -1.50 6,533 80,070 +581
May20 190924 493.50 494.75 489.25 494.00 -0.75 2,230 21,796 +191
Jul20 190924 496.75 498.50 492.75 498.25 unch 1,983 34,738 +135
Sep20 190924 504.75 506.50 500.50 506.50 +0.50 567 7,080 -143
Dec20 190924 516.00 519.75 512.75 519.50 +1.00 270 8,708 +105
Total Volume and Open Interest 40,122 355,864 +710
Wheat(KCBT)
Dec19 190924 405.50 408.25 402.75 405.00 -1.50 18,206 183,472 +1,235
Mar20 190924 419.00 421.50 416.00 418.50 -1.25 3,916 66,496 +453
May20 190924 427.00 430.75 425.75 428.50 -0.50 1,396 16,002 +214
Jul20 190924 437.50 439.50 434.75 438.00 unch 1,100 19,250 -204
Sep20 190924 448.25 450.50 446.50 449.75 +0.75 172 5,686 +39
Dec20 190924 464.25 466.75 462.50 466.25 +0.75 72 6,206 +11
Mar21 190924 479.00 480.00 477.00 479.75 +0.25 2 540 +0
Total Volume and Open Interest 24,864 297,756 +1,748
Wheat(MGE)
Dec19 190924 536.50 548.50 535.25 544.50 +7.25 8,271 37,893 -1,602
Mar20 190924 547.50 559.50 547.00 556.00 +7.75 4,688 19,215 -97
May20 190924 557.00 568.25 557.00 565.75 +7.75 1,253 5,104 +12
Jul20 190924 566.25 576.50 566.25 574.25 +7.25 326 4,302 +34
Sep20 190924 575.00 585.00 575.00 582.75 +6.50 205 3,100 +17
Dec20 190924 590.00 595.50 590.00 595.00 +5.25 70 1,580 -1
Total Volume and Open Interest 14,825 71,238 -1,636
Oats(CBOT)
Dec19 190924 279.00 279.25 271.00 273.50 -6.25 484 4,547 +15
Mar20 190924 281.00 281.00 275.00 276.25 -5.75 120 944 +83
May20 190924 277.00 277.00 275.75 275.75 -5.75 7 65 +7
Jul20 190924 278.00 278.00 276.25 276.25 -6.00 0 3 +0
Total Volume and Open Interest 611 5,561 +105
Rough Rice(CBOT)
Nov19 190924 12.02 12.06 11.97 12.00 -0.06 848 9,105 +113
Jan20 190924 12.22 12.23 12.16 12.19 -0.07 87 705 +47
Mar20 190924 12.33 12.34 12.33 12.34 -0.07 9 316 +2
May20 190924 12.41 12.41 12.41 12.41 -0.06 0 3 +0
Total Volume and Open Interest 946 10,150 +162
Live Cattle(CME)
Oct19 190924 101.750 102.885 101.650 102.135 +0.285 11,391 41,226 -2,733
Dec19 190924 107.680 108.480 106.900 107.430 -0.355 25,899 140,427 -231
Feb20 190924 113.980 114.600 113.500 113.950 -0.150 11,671 64,589 -8
Apr20 190924 116.800 117.200 116.330 116.850 -0.050 8,979 53,149 +546
Jun20 190924 109.450 109.950 109.100 109.650 +0.070 2,832 21,985 +311
Aug20 190924 107.700 108.080 107.250 107.750 +0.070 820 5,728 +29
Total Volume and Open Interest 61,652 328,406 -2,066
Feeder Cattle(CME)
Sep19 190924 141.350 141.450 141.100 141.250 -0.350 554 1,159 -125
Oct19 190924 141.235 142.000 140.535 141.650 +0.400 4,444 13,803 -714
Nov19 190924 139.550 140.435 139.200 140.200 +0.465 5,180 16,404 +682
Jan20 190924 135.825 136.600 135.285 136.380 +0.530 2,314 7,427 +56
Mar20 190924 135.300 136.000 134.700 135.750 +0.565 1,573 5,119 -74
Apr20 190924 136.500 137.130 135.880 136.900 +0.700 450 1,589 -35
May20 190924 137.100 137.500 136.435 137.380 +0.750 195 619 +7
Total Volume and Open Interest 14,772 46,254 -196
Lean Hogs(CME)
Oct19 190924 61.500 62.235 61.130 62.000 +1.050 8,023 28,945 -1,319
Dec19 190924 69.000 70.100 68.550 69.100 +0.715 19,413 96,537 +1,334
Feb20 190924 75.430 76.330 75.430 75.930 +0.795 8,229 49,477 +733
Apr20 190924 81.385 82.180 81.200 81.930 +0.700 6,518 39,370 +1,603
May20 190924 87.300 87.730 87.230 87.580 +0.380 47 821 +5
Jun20 190924 91.800 92.385 90.580 92.300 +0.550 3,360 22,102 +492
Jul20 190924 91.300 91.635 91.050 91.550 +0.250 492 6,897 +93
Aug20 190924 89.650 89.750 89.385 89.750 +0.020 337 4,556 +102
Total Volume and Open Interest 46,597 254,623 +3,113
Class III Milk(CME)
Sep19 190924 18.27 18.27 18.23 18.26 unch 26 3,402 +2
Oct19 190924 18.27 18.32 18.06 18.10 -0.23 488 4,239 -38
Nov19 190924 18.26 18.26 17.99 18.02 -0.24 394 3,428 +87
Dec19 190924 17.56 17.63 17.41 17.43 -0.20 224 2,666 +67
Jan20 190924 16.91 16.97 16.74 16.78 -0.14 55 1,416 -3
Feb20 190924 16.62 16.64 16.43 16.52 -0.11 10 1,215 +0
Mar20 190924 16.60 16.62 16.46 16.53 -0.10 12 1,050 +4
Apr20 190924 16.76 16.76 16.64 16.68 -0.10 3 799 +0
May20 190924 16.88 16.88 16.75 16.82 -0.10 13 782 -8
Jun20 190924 16.95 16.99 16.87 16.94 -0.05 7 863 +1
Jul20 190924 17.15 17.15 17.08 17.15 -0.08 13 420 +8
Aug20 190924 17.28 17.28 17.24 17.28 -0.07 12 409 +7
Sep20 190924 17.42 17.42 17.37 17.42 -0.02 12 487 +1
Total Volume and Open Interest 1,303 22,137 +128
Cocoa(ICE)
Dec19 190924 2459 2473 2433 2439 -15 21,031 96,830 +86
Mar20 190924 2473 2482 2449 2453 -14 11,170 71,672 +1,104
May20 190924 2461 2478 2445 2451 -10 7,293 47,224 +1,498
Jul20 190924 2446 2458 2429 2433 -6 3,538 18,370 +106
Sep20 190924 2422 2436 2408 2414 -2 2,531 16,961 +532
Dec20 190924 2389 2401 2377 2383 +3 1,691 25,247 +564
Mar21 190924 2381 2386 2365 2371 +3 599 9,418 +37
Total Volume and Open Interest 48,077 288,870 +3,938
Coffee "C"(ICE)
Dec19 190924 98.85 100.35 98.45 99.15 +0.15 17,158 124,430 +754
Mar20 190924 102.40 103.80 101.95 102.60 +0.10 4,711 54,026 +992
May20 190924 104.80 106.05 104.25 104.90 +0.10 2,103 29,795 +553
Jul20 190924 106.75 108.15 106.35 107.00 +0.10 1,644 21,570 +322
Sep20 190924 108.60 109.95 108.35 108.95 +0.10 427 10,309 +40
Dec20 190924 111.95 112.70 111.25 111.80 +0.05 405 11,900 +98
Total Volume and Open Interest 26,962 262,665 +2,966
Orange Juice(ICE)
Nov19 190924 99.70 100.40 98.15 98.25 -1.85 300 13,189 -12
Jan20 190924 101.80 103.10 101.00 101.05 -1.75 58 1,962 +27
Mar20 190924 105.35 105.95 103.95 103.95 -1.65 17 935 +6
May20 190924 108.35 108.65 107.00 107.00 -1.60 12 498 +8
Jul20 190924 111.35 111.95 109.95 109.95 -1.50 6 301 +2
Sep20 190924 114.65 115.25 113.25 113.25 -1.35 6 178 +6
Total Volume and Open Interest 399 17,291 +37
Sugar #11(ICE)
Oct19 190924 11.19 11.57 11.19 11.50 +0.28 68,876 90,178 -27,838
Mar20 190924 12.19 12.50 12.17 12.41 +0.20 81,770 547,270 +11,101
May20 190924 12.26 12.56 12.25 12.47 +0.18 15,995 160,218 +1,830
Jul20 190924 12.38 12.66 12.37 12.57 +0.17 8,850 80,525 +1,305
Oct20 190924 12.62 12.89 12.62 12.80 +0.16 3,631 68,796 +1,110
Mar21 190924 13.17 13.43 13.17 13.32 +0.13 1,988 35,024 +1,423
May21 190924 13.21 13.42 13.21 13.31 +0.11 334 5,075 +33
Jul21 190924 13.20 13.37 13.20 13.29 +0.11 122 4,567 +58
Total Volume and Open Interest 181,607 995,536 -10,964
London Cocoa(LCE)
Dec19 190924 1884 1888 1856 1869 -12 10,462 69,404 +1,435
Mar20 190924 1855 1857 1830 1837 -15 10,230 85,044 +1,879
May20 190924 1839 1840 1817 1822 -13 4,789 39,568 +351
Jul20 190924 1824 1827 1808 1809 -13 3,072 30,471 -177
Sep20 190924 1805 1807 1792 1792 -10 2,314 30,600 -308
Dec20 190924 1770 1772 1761 1761 -5 1,892 26,683 +40
Mar21 190924 1760 1761 1752 1752 -5 1,470 10,596 -257
Total Volume and Open Interest 34,544 298,869 +2,959
London Sugar(LCE)
Dec19 190924 330.00 333.00 327.70 330.90 +1.60 7,246 51,294 -654
Mar20 190924 331.20 335.40 330.80 333.80 +2.60 3,564 31,274 -87
May20 190924 335.90 340.10 335.70 338.60 +2.90 661 9,463 +136
Aug20 190924 340.70 345.60 340.50 344.00 +3.30 443 4,377 -6
Oct20 190924 344.90 349.80 344.90 347.90 +3.10 115 1,804 +3
Total Volume and Open Interest 12,030 99,510 -608
Cotton(ICE)
Oct19 190924 60.34 60.34 58.80 59.32 -0.51 69 16 -29
Dec19 190924 60.70 60.96 59.65 60.40 -0.51 11,916 139,042 +1,246
Mar20 190924 61.59 61.67 60.48 61.19 -0.49 3,123 59,216 +8
May20 190924 62.40 62.40 61.45 62.09 -0.42 595 8,692 -54
Jul20 190924 62.97 63.04 62.23 62.78 -0.38 426 8,277 +105
Oct20 190924 63.26 63.26 63.26 63.26 -0.40      
Total Volume and Open Interest 16,453 233,791 +1,435
Lumber(CME)
Nov19 190924 386.0 386.0 370.1 373.0 -14.2 434 1,750 -14
Jan20 190924 384.3 384.7 372.0 374.7 -13.4 83 367 +32
Mar20 190924 385.0 385.2 379.1 379.1 -10.9 18 52 +7
May20 190924 390.0 390.0 387.1 387.1 -4.2 0 1 +0
Jul20 190924 385.6 385.6 385.6 385.6 -4.2      
Sep20 190924 384.1 384.1 384.1 384.1 -4.2      
Nov20 190924 382.6 382.6 382.6 382.6 -4.2      
Total Volume and Open Interest 535 2,170 +25
Crude Oil(NYM)
Nov19 190924 58.44 58.49 56.69 57.29 -1.35 526,785 406,079 -5,308
Dec19 190924 58.21 58.26 56.47 57.08 -1.34 111,664 277,229 -2,860
Jan20 190924 57.75 57.78 56.03 56.63 -1.33 43,427 155,882 -1,264
Feb20 190924 57.16 57.20 55.54 56.14 -1.31 20,643 83,586 +1,449
Mar20 190924 56.63 56.68 55.04 55.64 -1.29 22,873 131,375 +1,297
Apr20 190924 56.02 56.05 54.62 55.14 -1.28 9,701 61,638 +813
May20 190924 55.29 55.50 54.21 54.68 -1.24 5,274 50,706 -507
Jun20 190924 55.11 55.25 53.66 54.24 -1.20 22,466 174,564 +707
Jul20 190924 54.51 54.54 53.70 53.82 -1.17 4,121 49,133 -42
Aug20 190924 54.15 54.15 53.13 53.46 -1.13 3,102 31,162 -97
Sep20 190924 53.78 53.92 53.06 53.16 -1.09 7,257 62,833 +1,018
Oct20 190924 53.53 53.61 52.80 52.91 -1.05 2,676 39,107 +11
Nov20 190924 53.82 53.87 52.72 52.72 -1.02 2,916 33,838 +190
Dec20 190924 53.15 53.35 52.10 52.58 -0.98 23,679 188,160 +1,273
Jan21 190924 52.42 52.42 52.42 52.42 -0.95 876 29,378 +500
Feb21 190924 52.27 52.27 52.27 52.27 -0.92 253 14,362 +11
Total Volume and Open Interest 817,500 2,048,214 -1,871
e-miNY Crude Oil(NYM)
Nov19 190924 58.475 58.500 56.700 57.300 -1.350 22,582 2,365 +141
Dec19 190924 58.175 58.250 56.500 57.075 -1.350 489 602 -32
Jan20 190924 57.475 57.500 56.125 56.625 -1.325 30 318 +13
Feb20 190924 55.575 56.150 55.575 56.150 -1.300 1 116 +0
Mar20 190924 56.575 56.575 55.225 55.650 -1.275 5 108 -1
Apr20 190924 55.850 55.850 54.700 55.150 -1.275 11 138 -1
May20 190924 54.675 54.675 54.600 54.675 -1.250 2 128 +0
Jun20 190924 54.250 54.250 54.250 54.250 -1.200 0 29 +0
Jul20 190924 53.525 53.825 53.525 53.825 -1.175 0 21 +0
Aug20 190924 53.450 53.450 53.450 53.450 -1.150 0 16 +0
Total Volume and Open Interest 23,120 3,948 +120
NY Harbor ULSD(NYM)
Oct19 190924 199.25 199.50 195.00 196.76 -2.94 27,876 34,652 -6,308
Nov19 190924 198.62 199.11 194.49 196.30 -2.95 49,684 108,957 +4,743
Dec19 190924 197.92 198.48 193.77 195.56 -3.08 22,362 68,478 -274
Jan20 190924 197.32 197.64 192.85 194.65 -3.18 12,223 42,762 +33
Feb20 190924 195.07 195.39 191.52 193.35 -3.19 6,182 23,143 +598
Mar20 190924 194.11 194.13 189.71 191.52 -3.19 7,889 38,783 +207
Apr20 190924 190.69 191.25 188.43 189.43 -3.18 4,305 18,679 +1,169
May20 190924 190.20 190.24 186.40 187.99 -3.11 1,819 12,594 +333
Jun20 190924 188.85 188.86 185.24 186.76 -3.01 3,311 27,421 +54
Jul20 190924 188.00 188.31 185.43 186.34 -2.92 443 6,239 +100
Aug20 190924 187.88 187.88 185.88 186.16 -2.81 219 3,037 +36
Sep20 190924 186.11 186.19 186.01 186.19 -2.68 263 3,545 +90
Oct20 190924 188.10 188.10 186.24 186.24 -2.60 172 2,778 -31
Nov20 190924 186.50 186.50 186.09 186.36 -2.53 184 1,936 -83
Total Volume and Open Interest 137,776 416,184 +522
RBOB Gasoline(NYM)
Oct19 190924 168.20 168.21 163.57 165.43 -2.95 30,555 46,748 -4,161
Nov19 190924 165.59 165.76 160.51 162.64 -3.16 58,969 128,503 +1,017
Dec19 190924 162.62 162.62 157.14 159.21 -3.37 26,886 71,407 -442
Jan20 190924 160.10 160.13 155.51 157.52 -3.42 12,844 47,003 +821
Feb20 190924 159.50 159.53 155.46 157.45 -3.46 4,594 17,274 +2
Mar20 190924 161.10 161.10 157.12 158.48 -3.45 3,829 23,260 +117
Apr20 190924 178.09 178.09 174.57 175.48 -3.46 1,968 9,546 +147
May20 190924 176.77 177.41 174.34 175.62 -3.40 922 5,330 +106
Jun20 190924 175.10 176.17 172.81 174.29 -3.29 1,370 12,308 +298
Jul20 190924 173.57 173.83 170.97 172.13 -3.21 421 2,316 +50
Total Volume and Open Interest 144,396 374,979 -2,140
e-miNY RBOB Gasoline(NYM)
Oct19 190924 165.43 165.43 165.43 165.43 -2.95 0 1 +0
Nov19 190924 162.64 162.64 162.64 162.64 -3.16      
Dec19 190924 159.21 159.21 159.21 159.21 -3.37      
Jan20 190924 157.52 157.52 157.52 157.52 -3.42      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190924 2.535 2.590 2.494 2.503 -0.024 114,580 39,030 -24,454
Nov19 190924 2.557 2.617 2.515 2.525 -0.030 140,841 313,988 +6,289
Dec19 190924 2.700 2.762 2.670 2.681 -0.020 51,782 148,895 -2,257
Jan20 190924 2.811 2.864 2.778 2.789 -0.018 42,579 123,898 +2,986
Feb20 190924 2.765 2.818 2.742 2.752 -0.016 12,991 61,243 +1,260
Mar20 190924 2.654 2.699 2.631 2.648 -0.004 24,649 96,434 +2,368
Apr20 190924 2.375 2.404 2.357 2.372 -0.003 14,010 73,058 +591
May20 190924 2.343 2.372 2.327 2.343 -0.002 7,151 63,845 +512
Jun20 190924 2.372 2.405 2.360 2.376 -0.002 2,000 19,743 -51
Jul20 190924 2.411 2.440 2.400 2.413 -0.002 1,518 23,867 -38
Aug20 190924 2.432 2.443 2.400 2.417 -0.002 2,224 22,589 -442
Sep20 190924 2.399 2.424 2.386 2.401 -0.003 1,712 21,528 +145
Oct20 190924 2.428 2.457 2.413 2.429 -0.003 3,795 45,179 +675
Nov20 190924 2.489 2.507 2.470 2.485 -0.004 565 18,819 +110
Dec20 190924 2.653 2.662 2.633 2.646 -0.004 521 14,381 -60
Jan21 190924 2.773 2.786 2.754 2.766 -0.004 283 12,377 +120
Total Volume and Open Interest 422,390 1,146,598 -11,958
Brent Crude Oil(ICE)
Nov19 190924 64.40 64.60 62.30 63.10 -1.67 204,777 206,589 -26,067
Dec19 190924 63.31 63.53 61.34 62.12 -1.61 222,153 539,605 +20,302
Jan20 190924 62.40 62.54 60.41 61.16 -1.53 69,687 225,173 +4,855
Feb20 190924 61.61 61.84 59.77 60.49 -1.48 31,221 117,972 +1,249
Mar20 190924 61.24 61.32 59.37 60.03 -1.42 32,237 157,712 +2,393
Apr20 190924 60.85 60.85 59.03 59.68 -1.38 11,632 69,025 -578
May20 190924 60.49 60.60 58.74 59.39 -1.35 9,624 81,601 +1,318
Jun20 190924 60.23 60.31 58.48 59.12 -1.32 33,685 190,321 -762
Jul20 190924 59.87 59.87 58.25 58.88 -1.29 2,246 77,694 -55
Aug20 190924 59.30 59.30 58.70 58.70 -1.23 2,453 45,023 -322
Sep20 190924 58.52 58.52 58.52 58.52 -1.18 4,845 75,449 +389
Oct20 190924 58.60 58.60 58.32 58.32 -1.14 1,770 46,773 -217
Nov20 190924 58.15 58.15 58.15 58.15 -1.09 1,309 32,201 -170
Dec20 190924 58.78 58.85 57.40 57.95 -1.06 28,499 206,158 -236
Total Volume and Open Interest 669,009 2,434,340 +3,650
Gas Oil(ICE)
Oct19 190924 612.00 612.75 596.50 606.00 -6.00 70,471 167,494 +5,449
Nov19 190924 608.75 609.75 593.50 603.00 -5.75 80,758 207,054 +1,263
Dec19 190924 601.00 603.00 586.75 596.75 -5.00 62,691 169,266 -615
Jan20 190924 596.75 597.75 581.75 592.00 -4.25 25,690 99,501 +6,396
Feb20 190924 592.75 593.00 577.75 588.00 -4.25 7,604 49,683 +251
Mar20 190924 589.00 589.00 573.75 584.00 -4.50 10,600 48,275 +764
Apr20 190924 585.00 585.00 571.50 580.00 -4.50 5,039 26,230 -1,174
May20 190924 581.25 581.25 568.25 576.75 -4.25 2,424 28,574 -175
Jun20 190924 577.00 577.50 563.50 573.25 -4.50 8,170 64,974 +1,698
Jul20 190924 573.50 574.50 564.00 572.00 -4.25 766 18,635 +237
Total Volume and Open Interest 283,434 1,034,562 +15,823
Ethanol(CBOT)
Oct19 190924 1.368 1.380 1.368 1.375 unch 81 141 -53
Nov19 190924 1.355 1.372 1.355 1.372 -0.003 126 294 +56
Dec19 190924 1.366 1.369 1.356 1.366 -0.014 28 59 +13
Jan20 190924 1.366 1.366 1.366 1.366 -0.014 0 3 +0
Feb20 190924 1.366 1.366 1.366 1.366 -0.014 0 3 +0
Mar20 190924 1.366 1.366 1.366 1.366 -0.014      
Apr20 190924 1.410 1.410 1.410 1.410 -0.014      
May20 190924 1.410 1.410 1.410 1.410 -0.014      
Total Volume and Open Interest 235 500 +16
WTI Crude Oil(ICE)
Nov19 190924 58.40 58.48 56.71 57.29 -1.35 33,554 87,074 -1,180
Dec19 190924 58.16 58.25 56.49 57.08 -1.34 42,934 138,723 -2
Jan20 190924 57.72 57.76 56.05 56.63 -1.33 19,905 56,818 -1,865
Feb20 190924 57.25 57.25 55.58 56.14 -1.31 11,444 20,146 +998
Mar20 190924 56.25 56.56 55.23 55.64 -1.29 6,097 36,145 +572
Apr20 190924 56.16 56.16 55.06 55.14 -1.28 1,749 11,056 +62
May20 190924 55.08 55.08 54.68 54.68 -1.24 577 8,409 -1
Jun20 190924 54.90 55.02 54.06 54.24 -1.20 4,784 62,373 -27
Jul20 190924 53.82 53.82 53.82 53.82 -1.17 580 7,805 +223
Aug20 190924 53.46 53.46 53.46 53.46 -1.13 137 6,960 +0
Sep20 190924 53.16 53.16 53.16 53.16 -1.09 419 12,238 +53
Oct20 190924 52.91 52.91 52.91 52.91 -1.05 132 6,110 -35
Nov20 190924 52.72 52.72 52.72 52.72 -1.02 119 5,054 -8
Dec20 190924 53.04 53.23 52.24 52.58 -0.98 6,621 82,857 -201
Jan21 190924 52.42 52.42 52.42 52.42 -0.95 30 3,147 +5
Feb21 190924 52.27 52.27 52.27 52.27 -0.92 0 2,688 +0
Total Volume and Open Interest 130,912 644,105 -1,650
US Dollar Index(ICE)
Dec19 190924 98.275 98.320 97.880 97.927 -0.293 13,354 56,679 +196
Mar20 190924 97.865 97.865 97.470 97.488 -0.292 12 642 +4
Jun20 190924 97.113 97.113 97.113 97.113 -0.252 27 202 +2
Total Volume and Open Interest 13,393 57,523 +202
Australian Dollar(CME)
Dec19 190924 67.96 68.24 67.82 68.17 +0.29 71,422 154,536 +5,538
Mar20 190924 68.12 68.38 68.00 68.32 +0.29 253 736 +127
Jun20 190924 68.43 68.48 68.43 68.43 +0.27 0 122 +0
Total Volume and Open Interest 71,712 157,146 +5,660
British Pound(CME)
Dec19 190924 124.70 125.43 124.53 125.35 +0.61 92,150 231,148 +1,049
Mar20 190924 125.44 125.79 124.94 125.73 +0.62 247 768 -123
Jun20 190924 126.02 126.02 125.28 126.02 +0.60 1 168 +1
Total Volume and Open Interest 92,582 234,734 +891
Canadian Dollar(CME)
Dec19 190924 75.50 75.67 75.42 75.64 +0.14 57,897 118,377 -342
Mar20 190924 75.58 75.71 75.49 75.70 +0.14 48 1,892 +8
Jun20 190924 75.60 75.74 75.51 75.69 +0.12 3 336 +1
Sep20 190924 75.64 75.68 75.60 75.68 +0.13 6 310 +0
Total Volume and Open Interest 58,335 123,152 -479
Japanese Yen(CME)
Dec19 190924 93.54 94.03 93.28 93.96 +0.37 87,539 135,847 -971
Mar20 190924 94.03 94.63 93.93 94.58 +0.39 45 406 +0
Jun20 190924 95.08 95.08 94.54 95.08 +0.37 0 21 +0
Total Volume and Open Interest 87,792 140,332 -927
Swiss Franc(CME)
Dec19 190924 101.71 102.30 101.55 102.17 +0.45 25,663 55,275 +1,827
Mar20 190924 102.65 103.04 102.36 102.96 +0.47 9 83 +4
Jun20 190924 103.64 103.64 103.64 103.64 +0.46 0 11 +0
Total Volume and Open Interest 25,672 55,371 +1,831
EuroFX(CME)
Dec19 190924 110.59 110.93 110.49 110.86 +0.23 167,595 472,788 -7,974
Mar20 190924 111.30 111.66 111.23 111.60 +0.24 241 20,594 +2
Jun20 190924 111.88 112.25 111.88 112.25 +0.24 4 1,544 +0
Total Volume and Open Interest 168,441 500,375 -7,835
Mexican Peso(CME)
Oct19 190924 511.25 513.00 511.25 512.50 +0.75 32 46 +0
Nov19 190924 509.38 510.25 508.38 509.38 +0.63      
Total Volume and Open Interest 34,851 195,281 +3,115
Brazilian Real(CME)
Oct19 190924 239.60 240.85 238.45 239.70 +0.10 2,247 41,716 -52
Nov19 190924 239.05 240.40 238.50 239.25 +0.10 561 918 +155
Dec19 190924 241.25 241.25 238.20 238.85 +0.10 80 3,636 +24
Jan20 190924 238.50 238.50 238.50 238.50 +0.10 0 1 +0
Total Volume and Open Interest 2,888 46,271 +127
30-Year T-Bonds(CBOT)
Dec19 190924 161~110 163~080 161~060 163~040 +1~150 341,398 971,971 -8,647
Mar20 190924 160~240 162~070 160~240 162~050 +1~150 1 4 +1
Jun20 190924 162~050 162~050 162~050 162~050 +1~150      
Total Volume and Open Interest 341,399 971,975 -8,646
10-Year T-Notes(CBOT)
Dec19 190924 129~310 130~250 129~295 130~230 +0~205 1,513,971 3,550,495 +354
Mar20 190924 130~035 130~280 130~035 130~280 +0~245 41 81 +26
Jun20 190924 130~280 130~280 130~280 130~280 +0~245      
Total Volume and Open Interest 1,514,012 3,550,576 +380
5-Year T-Notes(CBOT)
Sep19 190924 118~172 118~304 118~164 118~300 +0~114 4,355 6,703 -12,727
Dec19 190924 118~290 119~132 118~276 119~116 +0~130 763,713 4,089,155 -24,315
Mar20 190924 119~090 119~090 119~090 119~090 +0~130      
Total Volume and Open Interest 768,068 4,095,858 -37,042
2 Year T-Notes(CBOT)
Sep19 190924 107~124 107~173 107~124 107~173 +0~042 5,930 22,512 -3,679
Dec19 190924 107~213 107~272 107~207 107~267 +0~051 419,760 3,574,621 -5,811
Mar20 190924 108~010 108~010 108~010 108~010 +0~051      
Total Volume and Open Interest 425,690 3,597,133 -9,490
Eurodollars(CME)
Dec19 190924 98.020 98.060 98.000 98.045 +0.020 279,316 1,795,966 -1,639
Mar20 190924 98.285 98.375 98.275 98.360 +0.065 203,381 1,461,826 -12,828
Jun20 190924 98.405 98.505 98.390 98.495 +0.085 186,828 1,235,832 +10,570
Sep20 190924 98.485 98.595 98.475 98.590 +0.095 173,798 1,052,492 +6,405
Dec20 190924 98.500 98.610 98.490 98.600 +0.090 205,358 1,158,205 +4,212
Mar21 190924 98.580 98.700 98.575 98.690 +0.095 142,134 775,479 -4,189
Jun21 190924 98.600 98.720 98.595 98.710 +0.095 143,720 799,827 -11,693
Sep21 190924 98.605 98.720 98.600 98.715 +0.095 112,161 497,213 -1,057
Dec21 190924 98.580 98.695 98.575 98.685 +0.090 82,166 638,942 +363
Mar22 190924 98.585 98.705 98.585 98.695 +0.090 65,106 425,045 -4,173
Jun22 190924 98.570 98.690 98.565 98.680 +0.090 60,158 285,656 -70
Sep22 190924 98.550 98.670 98.550 98.660 +0.085 56,648 269,355 +3,793
Dec22 190924 98.535 98.645 98.530 98.635 +0.085 46,210 261,385 +2,635
Mar23 190924 98.525 98.635 98.525 98.630 +0.085 46,305 247,125 +2,280
Jun23 190924 98.520 98.620 98.510 98.615 +0.085 32,919 123,978 +1,091
Sep23 190924 98.500 98.605 98.495 98.600 +0.085 36,015 123,535 +4,151
Dec23 190924 98.480 98.580 98.470 98.575 +0.085 30,653 83,899 +2,859
Mar24 190924 98.455 98.560 98.450 98.555 +0.085 27,676 61,136 +7,200
Total Volume and Open Interest 2,041,088 12,009,980 +18,607
Ultra T-Bond(CBOT)
Sep19 190919 188~12 188~30 186~17 188~22 +1~16 13,700 12,408 -3,686
Dec19 190924 190~03 193~07 189~26 192~29 +2~04 113,616 1,135,030 -4,055
Mar20 190924 192~06 192~06 192~06 192~06 +1~13      
Total Volume and Open Interest 113,616 1,135,030 -4,055
Ultra 10-Yr T-Note(CBOT)
Sep19 190919 140~025 140~270 139~305 140~225 +0~080 2,771 536 -2,046
Dec19 190924 141~255 143~005 141~235 142~295 +0~295 180,807 820,356 -486
Mar20 190924 144~005 144~005 144~005 144~005 +2~005      
Total Volume and Open Interest 180,807 820,356 -486
30 Day Federal Funds(CBOT)
Sep19 190924 97.952 97.955 97.942 97.945 -0.005 17,665 200,374 -4,346
Oct19 190924 98.130 98.130 98.110 98.120 -0.010 69,909 401,188 -20,668
Nov19 190924 98.260 98.275 98.250 98.270 +0.010 64,612 393,903 +1,941
Dec19 190924 98.325 98.360 98.315 98.350 +0.025 27,542 197,879 +1,758
Jan20 190924 98.400 98.460 98.390 98.445 +0.040 60,963 357,840 +13,750
Feb20 190924 98.465 98.555 98.460 98.545 +0.075 25,195 150,997 +2,319
Total Volume and Open Interest 314,838 2,075,955 -7,241
Japanese Govt Bonds(SGX)
Dec19 190924 154.99 155.07 154.83 154.99 +0.01 639 16,449 +11
Mar20 190924 154.99 154.99 154.99 154.99 +0.01      
Jun20 190924 154.99 154.99 154.99 154.99 +0.01      
Total Volume and Open Interest 639 16,449 +11
Euro-Buxl(EUREX)
Dec19 190924 217.82 220.96 217.52 220.12 +1.36 49,818 233,842 -3,511
Mar20 190924 218.78 218.90 218.46 218.46 +1.36 4 3,784 +4
Jun20 190924 217.12 217.12 217.12 217.12 +1.36 0 7 +0
Total Volume and Open Interest 49,822 237,633 -3,507
Euro-Bund(EUREX)
Dec19 190924 174.19 174.88 174.03 174.73 +0.19 683,113 1,675,382 -10,237
Mar20 190924 176.46 177.12 176.46 177.00 +0.22 166 1,856 +128
Jun20 190924 173.71 173.71 173.71 173.71 +0.19 0 6 +0
Total Volume and Open Interest 683,279 1,677,244 -10,109
Euro-Bobl(EUREX)
Dec19 190924 135.44 135.59 135.37 135.55 +0.02 419,689 1,190,596 +14,744
Mar20 190924 135.57 135.57 135.57 135.57 -0.05 112 118 +100
Jun20 190924 135.90 135.90 135.90 135.90 +0.02      
Total Volume and Open Interest 419,801 1,190,714 +14,844
Euro-Schatz(EUREX)
Dec19 190924 112.26 112.28 112.22 112.26 +0.01 227,343 1,560,786 -94,396
Mar20 190924 112.32 112.32 112.32 112.32 +0.01 4 23 -4
Jun20 190924 113.08 113.08 113.08 113.08 +0.01      
Total Volume and Open Interest 227,347 1,560,809 -94,400
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 55 2,109 -370
Dec19 190924 100.445 100.445 100.445 100.445 unch 0 1,883 +0
Mar20 190924 100.500 100.500 100.500 100.500 +0.005 0 745 +0
Total Volume and Open Interest 0 5,812 +0
Long Gilt(LIFFE)
Sep19 190924 134~18 134~23 134~18 134~23 +0~01 9,234 18,056 -9,227
Dec19 190924 133~16 133~28 133~04 133~25 +0~02 212,399 630,071 +2,292
Total Volume and Open Interest 221,633 648,128 -6,935
3-Mth Short Sterling(LIFFE)
Dec19 190924 99.21 99.22 99.20 99.21 -0.00 43,929 854,467 -10,071
Mar20 190924 99.29 99.30 99.26 99.29 +0.00 45,063 552,500 +8,137
Jun20 190924 99.31 99.33 99.29 99.32 +0.01 43,840 549,940 +1,737
Sep20 190924 99.33 99.36 99.31 99.35 +0.01 39,714 462,111 +1,708
Dec20 190924 99.31 99.36 99.29 99.34 +0.01 47,037 409,815 +6,251
Mar21 190924 99.36 99.39 99.33 99.39 +0.02 33,582 181,128 -1,607
Total Volume and Open Interest 480,533 3,906,057 +4,926
3-Mth Euribor(LIFFE)
Dec19 190924 100.445 100.450 100.440 100.450 +0.005 148,505 640,137 +15,010
Mar20 190924 100.490 100.500 100.485 100.500 +0.005 124,077 406,636 +8,952
Jun20 190924 100.520 100.530 100.510 100.525 +0.005 103,332 361,130 +6,086
Total Volume and Open Interest 977,676 3,827,658 +28,745
3-Mth Aus T-Bills(SFE)
Dec19 190924 99.07 99.08 99.06 99.07 unch 26,158 256,495 +5,083
Mar20 190924 99.18 99.20 99.17 99.19 unch 16,046 264,209 +981
Jun20 190924 99.24 99.26 99.23 99.24 unch 9,032 240,368 -519
Sep20 190924 99.27 99.29 99.26 99.27 unch 7,382 194,753 +77
Dec20 190924 99.23 99.25 99.22 99.24 +0.01 6,564 128,051 +74
Mar21 190924 99.25 99.27 99.25 99.26 +0.01 4,573 79,994 +2,110
Jun21 190924 99.24 99.27 99.24 99.26 +0.01 5,673 53,123 +117
Sep21 190924 99.24 99.27 99.24 99.26 +0.02 2,161 16,650 +779
Dec21 190924 99.23 99.23 99.21 99.23 +0.02 334 4,451 +21
Mar22 190924 99.23 99.24 99.23 99.24 +0.02 464 1,282 +60
Total Volume and Open Interest 78,467 1,240,307 +8,703
10-Year Aus T-Bonds(SFE)
Dec19 190924 99.00 99.06 98.99 99.05 +0.04 114,475 1,267,037 +9,888
Mar20 190924 99.05 99.05 99.05 99.05 +0.03      
Total Volume and Open Interest 114,475 1,267,037 +9,888
3-Year Aus T-Bonds(SFE)
Dec19 190924 99.29 99.32 99.29 99.31 +0.01 107,797 1,091,478 +11,850
Mar20 190924 99.35 99.35 99.35 99.35 +0.01 0 25 +0
Total Volume and Open Interest 107,797 1,091,503 +11,850
Gold(CMX)
Oct19 190924 1522.8 1535.6 1515.5 1532.6 +8.6 7,983 30,200 -1,828
Dec19 190924 1529.8 1543.3 1522.8 1540.2 +8.7 359,879 487,752 +8,601
Feb20 190924 1536.7 1549.9 1530.0 1546.7 +8.7 11,733 62,595 +5,226
Apr20 190924 1540.0 1555.0 1535.5 1552.1 +8.5 1,319 29,943 +365
Jun20 190924 1544.2 1559.7 1544.0 1557.1 +8.6 1,595 24,855 -661
Aug20 190924 1545.7 1564.0 1545.7 1561.7 +8.6 351 4,612 +267
Oct20 190924 1555.3 1568.3 1554.8 1566.1 +8.6 306 852 +300
Dec20 190924 1560.1 1573.0 1554.9 1570.1 +8.5 15 4,547 +4
Feb21 190924 1573.8 1573.8 1573.8 1573.8 +8.5 1 28 +0
Apr21 190924 1577.4 1577.4 1577.4 1577.4 +8.5 0 30 +0
Jun21 190924 1580.4 1580.4 1580.4 1580.4 +8.2 100 1,102 +100
Total Volume and Open Interest 383,709 647,392 +12,407
Silver(CMX)
Sep19 190924 1852.0 1852.0 1851.7 1851.7 -8.3 75 36 -17
Dec19 190924 1865.5 1881.0 1831.5 1862.8 -8.3 129,336 166,221 +3,460
Mar20 190924 1885.0 1894.0 1845.0 1876.4 -8.2 1,737 27,765 +402
May20 190924 1888.5 1892.0 1854.5 1884.3 -8.3 751 9,078 +0
Jul20 190924 1892.5 1899.0 1861.5 1891.2 -8.4 593 8,297 -201
Sep20 190924 1869.0 1905.5 1868.5 1898.1 -8.5 306 775 +30
Dec20 190924 1904.0 1915.0 1882.5 1908.2 -8.9 48 1,484 +21
Total Volume and Open Interest 134,276 215,615 +3,652
Platinum(NYMEX)
Oct19 190924 958.7 964.0 948.3 955.4 +1.5 33,318 32,677 -14,464
Jan20 190924 966.0 970.9 955.7 962.7 +1.9 19,230 57,972 +9,340
Apr20 190924 970.0 971.9 962.9 969.0 +1.8 988 1,837 +454
Jul20 190924 973.3 973.3 973.3 973.3 +1.9 2 83 +0
Total Volume and Open Interest 53,543 92,584 -4,665
Palladium(NYMEX)
Sep19 190924 1693.00 1693.00 1648.20 1648.20 +20.80 0 4 +0
Dec19 190924 1627.50 1648.00 1624.60 1646.40 +20.80 2,606 21,322 +125
Mar20 190924 1630.00 1639.10 1619.00 1638.30 +20.70 177 1,573 +161
Total Volume and Open Interest 2,783 23,043 +286
Copper(CMX)
Sep19 190924 260.50 260.60 258.55 258.95 -0.50 583 582 -11
Dec19 190924 261.85 262.35 259.60 260.65 -0.50 62,437 154,517 -463
Mar20 190924 262.85 263.10 260.65 261.60 -0.55 5,299 46,411 -93
May20 190924 263.85 263.85 261.30 262.15 -0.60 775 15,578 +155
Jul20 190924 263.00 263.05 262.75 262.85 -0.60 239 4,218 +90
Total Volume and Open Interest 70,178 234,459 -321
E-mini DJIA Index(CBOT)
Dec19 190924 27006 27112 26686 26818 -145 147,365 101,159 +2,621
Mar20 190924 27028 27092 26690 26808 -145 78 156 +19
Jun20 190924 26707 26707 26707 26707 -157      
Sep20 190924 26668 26668 26668 26668 -156      
Total Volume and Open Interest 147,443 101,315 +2,640
S & P 500(CME)
Dec19 190924 3007.40 3012.00 2959.00 2970.20 -26.90 1,467 15,709 +700
Mar20 190924 2972.20 2972.20 2972.20 2972.20 -27.10 0 5 +0
Jun20 190924 2967.90 2967.90 2967.90 2967.90 -28.50      
Sep20 190924 2968.20 2968.20 2968.20 2968.20 -28.50      
Total Volume and Open Interest 1,467 15,714 +700
S & P 500 E-Mini(CME)
Dec19 190924 3001.00 3012.25 2958.50 2970.25 -26.75 1,044,218 2,440,005 -4,947
Mar20 190924 3004.75 3014.50 2960.75 2972.25 -27.00 936 11,103 +228
Jun20 190924 2988.00 3002.00 2961.50 2968.00 -28.50 3 1,927 +0
Sep20 190924 3006.00 3006.00 2968.25 2968.25 -28.50 0 6 +0
Total Volume and Open Interest 1,045,157 2,453,041 -4,719
NASDAQ 100 E-Mini(CME)
Dec19 190924 7869.00 7904.75 7701.75 7735.25 -115.25 348,180 197,094 -424
Mar20 190924 7889.75 7926.75 7725.75 7758.25 -115.00 179 447 -22
Jun20 190924 7768.00 7913.75 7768.00 7768.00 -118.75 0 12 +0
Total Volume and Open Interest 348,359 197,555 -446
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 190924 1956.00 1961.30 1922.20 1927.50 -22.50 12,205 63,684 +535
Mar20 190924 1931.60 1962.20 1927.60 1931.60 -22.50 0 90 +0
Total Volume and Open Interest 12,205 63,774 +535
Volatility Index(CBOE)
Sep19 190918 14.61 14.80 14.10 14.54 +0.01 50,190 0 -49,999
Oct19 190924 16.70 18.00 16.40 17.88 +1.15 60,493 211,428 -10,836
Nov19 190924 17.95 18.85 17.73 18.68 +0.65 40,002 85,232 +8,578
Dec19 190924 18.02 18.70 17.85 18.58 +0.50 14,547 54,049 +207
Total Volume and Open Interest 127,953 410,239 -396
S & P 600(CME)
Sep19 190920 966.20 966.20 966.20 966.20 +0.40 0 290 +0
Dec19 190924 950.50 950.50 950.50 950.50 -12.60 0 492 +0
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 190924 1564.00 1570.40 1530.30 1536.80 -25.30 109,717 440,823 +551
Mar20 190924 1562.50 1570.40 1533.70 1539.10 -25.20 7 90 +2
Jun20 190924 1539.60 1539.60 1539.60 1539.60 -26.60 0 1 +0
Total Volume and Open Interest 109,724 440,914 +553
Nikkei 225(CME)
Dec19 190924 21820 22020 21680 21730 -80 10,093 21,814 +1,379
Mar20 190924 21935 21950 21680 21700 -85 0 26 +0
Total Volume and Open Interest 10,093 21,840 +1,379
Nikkei 225(SGX)
Dec19 190924 21930 21995 21680 21930 +20 35,101 108,835 +3,450
Mar20 190924 21885 21885 21885 21885 +20 0 617 +0
Jun20 190924 21710 21710 21710 21710 +20 0 2,519 +0
Total Volume and Open Interest 35,101 139,977 +3,450
Nikkei 225 Mini(JPX)
Dec19 190924 21925 22015 21785 21940 +30 599,350 259,194 +9,410
Mar20 190924 21850 21935 21705 21850 +30 8,451 7,213 +452
Jun20 190924 21710 21735 21520 21660 +30 238 1,048 +31
Total Volume and Open Interest 640,596 372,861 +14,083
Nikkei 225(JPX)
Dec19 190924 21930 22020 21780 21940 +30 48,992 258,245 +2,061
Mar20 190924 21850 21930 21700 21850 +30 263 13,827 +4
Jun20 190924 21660 21660 21660 21660 +30 0 12,668 +0
Total Volume and Open Interest 49,266 351,121 +2,165
Nikkei 225(CME) Yen
Dec19 190924 21795 21995 21655 21705 -80 29,226 45,804 +2,476
Mar20 190924 21625 21900 21615 21625 -80 1 11 +1
Jun20 190924 21620 21620 21620 21620 -120      
Total Volume and Open Interest 29,227 45,816 +2,477
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190924 21710 21950 21670 21710 -80      
Mar20 190924 21630 21630 21630 21630 -80      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 190924 5637.5 5640.5 5587.0 5619.5 -2.5 71,117 302,817 +6,538
Nov19 190924 5631.5 5635.0 5583.0 5614.5 -2.5 11 19 +4
Dec19 190924 5627.0 5627.0 5596.0 5605.5 -2.5 130 64,065 -4
Mar20 190924 5588.5 5588.5 5588.5 5588.5 -2.5      
Total Volume and Open Interest 71,258 381,409 +6,538
Hang Seng Index(HKFE)
Sep19 190924 26139 26431 26121 26294 +161 178,215 117,668 +194
Oct19 190924 26145 26430 26143 26299 +168 12,197 18,291 +9,122
Total Volume and Open Interest 191,547 158,174 +9,483
DAX(EUREX)
Dec19 190924 12385.0 12396.0 12215.5 12300.5 -32.5 105,918 112,253 +5,850
Mar20 190924 12327.0 12340.0 12209.5 12288.5 -32.5 62 533 +10
Jun20 190924 12308.5 12308.5 12308.5 12308.5 -34.5      
Total Volume and Open Interest 105,980 112,786  
Mini-DAX(EUREX)
Sep19 190920 12443.0 12490.0 12420.0 12474.0 +18.5 36,085 20,090 -2,286
Dec19 190924 12375.0 12400.0 12215.0 12300.5 -32.5 38,479 8,878 +1,198
Mar20 190924 12359.0 12359.0 12206.0 12288.5 -32.5 124 535 +35
Total Volume and Open Interest 38,603 9,413 +1,233
DJ EuroSTOXX 50(EUREX)
Sep19 190920 3545 3567 3545 3565 +13 1,051,209 1,252,797 -969,568
Dec19 190924 3536 3538 3497 3518 -6 929,090 3,639,254 -9,629
Mar20 190924 3516 3516 3484 3503 -6 1,079 101,653 +424
Total Volume and Open Interest 930,199 3,807,050 -9,181
Swiss Market Index(EUREX)
Sep19 190920 10032 10130 10029 10127 +64 60,769 56,736 -35,257
Dec19 190924 9998 10020 9899 9954 -2 36,379 178,824 -1,990
Mar20 190924 9869 9875 9840 9840 -2 10 139 -4
Total Volume and Open Interest 36,390 178,964 -1,993
FT-SE 100(EURONEXT)
Dec19 190924 7325.50 7327.00 7208.00 7252.50 -40.50 79,502 757,926 +571
Mar20 190924 7230.00 7234.00 7185.00 7185.00 -39.50 0 556 +0
Jun20 190924 7109.00 7109.00 7109.00 7109.00 -39.00      
Total Volume and Open Interest 79,502 758,482 +571
SPI 200(SFE)
Dec19 190924 6735.0 6751.0 6693.0 6735.0 +5.0 35,145 394,144 +3,271
Mar20 190924 6659.0 6659.0 6659.0 6659.0 +5.0 0 811 +0
Jun20 190924 6637.0 6637.0 6637.0 6637.0 +5.0 0 89 +0
Total Volume and Open Interest 35,175 396,397 +3,275
FTSE MIB(ISE)
Dec19 190924 21915.00 21930.00 21705.00 21844.00 +2.00 17,487 108,529 -1,372
Mar20 190924 21805.00 21805.00 21739.00 21739.00 +4.00 16 57 +10
Jun20 190924 21189.00 21189.00 21189.00 21189.00 -4.00 4 12 +4
Total Volume and Open Interest 17,507 108,598 -1,358
KOSPI 200(KFE)
Dec19 190924 275.35 278.40 275.35 278.25 +1.35 275,369 312,871 -119
Mar20 190924 272.35 275.40 272.10 273.30 -0.05 76 8,402 +0
Jun20 190924 272.85 274.00 272.85 274.00 +1.60 2 8,608 +0
Total Volume and Open Interest 275,447 360,127 -119
GSCI(CME)
Oct19 190924 416.50 416.90 413.10 415.00 -4.45 5 13,249 +5
Nov19 190924 413.05 413.05 413.05 413.05 -4.10      
Dec19 190924 415.20 415.20 415.20 415.20 -4.10      
Total Volume and Open Interest 5 13,249 +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