Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 25, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190925 894.00 897.75 885.25 889.25 -5.00 96,225 366,970 +299
Jan20 190925 907.50 911.25 899.00 903.25 -4.50 24,171 106,634 +1,962
Mar20 190925 918.25 922.00 910.75 915.00 -4.00 17,727 100,044 +2,196
May20 190925 928.00 931.50 921.00 924.75 -3.75 7,792 44,843 +8
Jul20 190925 935.50 938.75 929.50 933.50 -3.00 9,013 39,748 +678
Aug20 190925 940.50 941.50 933.25 937.00 -2.75 514 3,241 +174
Sep20 190925 941.75 941.75 933.75 937.50 -3.00 435 1,937 +140
Nov20 190925 944.00 946.50 938.75 942.50 -2.75 4,000 24,374 +816
Jan21 190925 947.25 949.00 945.50 949.00 -2.50 208 640 +50
Mar21 190925 947.75 949.00 945.50 949.00 -2.25 181 1,121 +109
May21 190925 951.00 952.75 949.25 952.75 -1.75 56 159 +14
Jul21 190925 956.50 958.50 955.50 958.50 -2.00 24 178 +10
Aug21 190925 958.25 958.25 958.25 958.25 -2.25 0 24 +0
Sep21 190925 948.25 948.25 948.25 948.25 -2.25 0 22 +0
Total Volume and Open Interest 160,353 690,291 +6,458
Soybean Meal(CBOT)
Oct19 190925 295.50 296.60 292.70 293.20 -2.20 28,858 32,284 -4,440
Dec19 190925 299.60 300.80 297.00 297.60 -1.90 57,248 209,511 -2,472
Jan20 190925 301.60 302.40 298.80 299.50 -1.80 14,343 58,242 -513
Mar20 190925 304.30 305.40 302.20 302.80 -1.50 10,011 61,794 +794
May20 190925 308.00 309.00 306.00 306.70 -1.40 4,906 29,513 +553
Jul20 190925 312.20 313.00 310.20 310.90 -1.30 3,430 24,999 +165
Aug20 190925 314.10 314.80 312.20 312.80 -1.30 388 7,167 -99
Sep20 190925 315.00 315.60 313.10 313.70 -1.30 389 5,395 +65
Oct20 190925 313.80 315.60 313.30 313.70 -1.40 110 3,598 -30
Dec20 190925 317.40 318.00 315.10 315.60 -1.40 721 7,912 +204
Total Volume and Open Interest 120,408 440,713 -5,774
Soybean Oil(CBOT)
Oct19 190925 29.16 29.22 28.84 29.04 -0.16 19,318 26,057 -6,358
Dec19 190925 29.29 29.37 28.97 29.20 -0.13 66,899 221,553 -489
Jan20 190925 29.54 29.60 29.22 29.44 -0.14 17,632 73,130 +2,950
Mar20 190925 29.85 29.89 29.51 29.73 -0.14 15,204 102,883 +5,226
May20 190925 30.15 30.21 29.85 30.05 -0.13 3,818 29,446 +973
Jul20 190925 30.47 30.49 30.16 30.38 -0.10 3,374 31,025 +655
Aug20 190925 30.63 30.63 30.33 30.52 -0.09 865 4,205 +51
Sep20 190925 30.74 30.74 30.45 30.64 -0.07 905 3,560 +154
Oct20 190925 30.81 30.81 30.50 30.69 -0.08 437 2,619 +132
Dec20 190925 30.96 30.96 30.64 30.81 -0.13 1,414 8,421 -189
Total Volume and Open Interest 129,876 504,289 +3,110
Canola(WCE)
Nov19 190925 449.3 451.0 448.3 448.9 -0.4 7,412 124,768 +377
Jan20 190925 458.2 459.5 457.1 457.7 unch 3,137 47,120 +326
Mar20 190925 466.2 467.6 465.2 465.9 -0.2 1,067 15,352 +493
May20 190925 473.3 474.7 472.2 473.0 -0.3 326 9,302 +17
Jul20 190925 479.7 480.6 478.3 479.0 -0.3 277 5,140 +73
Total Volume and Open Interest 12,386 206,107 +1,332
Corn(CBOT)
Dec19 190925 375.25 377.50 372.25 374.25 -0.50 144,294 878,373 -5,198
Mar20 190925 386.50 388.50 383.75 385.50 unch 33,811 308,722 +1,847
May20 190925 393.50 395.25 391.00 393.00 +0.25 11,678 124,873 +599
Jul20 190925 398.50 400.00 396.50 398.50 +0.50 15,611 135,793 +2,073
Sep20 190925 399.50 400.50 397.50 399.50 +0.75 3,225 42,940 -261
Dec20 190925 404.00 405.00 402.25 404.75 +1.25 15,181 109,377 +1,165
Mar21 190925 413.75 414.75 412.50 414.25 +0.75 216 5,139 +33
May21 190925 419.25 420.00 419.00 420.00 +0.75 16 987 -5
Jul21 190925 423.00 423.75 422.00 423.50 +0.50 90 2,473 -16
Sep21 190925 413.25 413.25 412.25 413.25 +0.25 10 798 +6
Total Volume and Open Interest 224,251 1,615,504 +257
Wheat(CBOT)
Dec19 190925 481.00 482.25 476.25 477.25 -4.50 38,227 201,123 -514
Mar20 190925 488.50 488.75 482.75 483.75 -4.75 14,166 79,381 -689
May20 190925 493.50 494.00 488.25 488.75 -5.25 3,806 22,686 +890
Jul20 190925 497.75 498.00 492.75 493.00 -5.25 2,390 34,915 +177
Sep20 190925 505.25 506.25 501.50 501.50 -5.00 752 7,082 +2
Dec20 190925 518.25 519.50 514.75 515.00 -4.50 520 8,646 -62
Total Volume and Open Interest 59,933 355,668 -196
Wheat(KCBT)
Dec19 190925 404.50 408.00 402.00 404.00 -1.00 17,287 183,687 +215
Mar20 190925 418.50 421.25 415.50 417.25 -1.25 6,466 66,770 +274
May20 190925 428.50 431.25 425.75 427.25 -1.25 2,697 17,053 +1,051
Jul20 190925 437.25 440.25 435.50 437.25 -0.75 1,343 19,098 -152
Sep20 190925 449.75 451.75 447.25 449.00 -0.75 448 5,843 +157
Dec20 190925 465.50 467.50 463.50 465.25 -1.00 362 6,262 +56
Mar21 190925 479.50 481.00 477.75 479.00 -0.75 3 540 +0
Total Volume and Open Interest 28,608 299,357 +1,601
Wheat(MGE)
Dec19 190925 544.50 557.00 544.00 554.25 +9.75 7,605 37,879 -14
Mar20 190925 556.00 568.25 556.00 565.75 +9.75 2,611 19,068 -147
May20 190925 565.50 576.50 565.50 574.25 +8.50 640 5,102 -2
Jul20 190925 575.50 583.50 575.50 581.50 +7.25 496 4,313 +11
Sep20 190925 582.50 592.25 582.50 588.75 +6.00 489 3,088 -12
Dec20 190925 594.75 603.75 594.75 599.50 +4.50 285 1,580 +0
Total Volume and Open Interest 12,173 71,105 -133
Oats(CBOT)
Dec19 190925 274.25 275.00 272.00 272.25 -1.25 539 4,492 -55
Mar20 190925 276.00 276.50 275.75 276.00 -0.25 13 946 +2
May20 190925 275.75 275.75 275.75 275.75 unch 1 64 -1
Jul20 190925 277.25 277.25 277.25 277.25 +1.00 2 5 +2
Total Volume and Open Interest 555 5,509 -52
Rough Rice(CBOT)
Nov19 190925 12.00 12.00 11.87 11.90 -0.10 629 8,983 -122
Jan20 190925 12.15 12.15 12.07 12.10 -0.09 267 897 +192
Mar20 190925 12.34 12.34 12.24 12.24 -0.10 6 310 -6
May20 190925 12.31 12.31 12.31 12.31 -0.10 0 3 +0
Total Volume and Open Interest 902 10,214 +64
Live Cattle(CME)
Oct19 190925 102.300 103.250 102.035 103.000 +0.865 11,966 38,343 -2,883
Dec19 190925 107.535 108.700 107.385 108.500 +1.070 24,992 140,468 +41
Feb20 190925 113.950 114.830 113.730 114.730 +0.780 10,709 63,262 -1,327
Apr20 190925 116.700 117.350 116.480 117.285 +0.435 8,321 54,045 +896
Jun20 190925 109.600 110.080 109.230 110.000 +0.350 2,483 22,115 +130
Aug20 190925 107.730 108.250 107.400 108.150 +0.400 630 5,806 +78
Total Volume and Open Interest 59,229 325,373 -3,033
Feeder Cattle(CME)
Sep19 190925 141.250 141.650 141.050 141.580 +0.330 434 998 -161
Oct19 190925 141.750 142.580 140.935 142.450 +0.800 3,843 13,071 -732
Nov19 190925 140.200 141.285 139.735 141.130 +0.930 4,218 16,548 +144
Jan20 190925 136.380 137.580 136.050 137.435 +1.055 2,003 7,896 +469
Mar20 190925 135.700 136.800 135.400 136.735 +0.985 911 5,332 +213
Apr20 190925 136.800 137.935 136.600 137.880 +0.980 188 1,622 +33
May20 190925 137.750 138.500 137.300 138.435 +1.055 34 627 +8
Total Volume and Open Interest 11,640 46,228 -26
Lean Hogs(CME)
Oct19 190925 62.930 65.000 62.450 64.580 +2.580 7,729 27,431 -1,514
Dec19 190925 70.000 71.580 68.600 71.400 +2.300 22,841 97,814 +1,277
Feb20 190925 76.535 78.135 75.350 78.035 +2.105 7,842 49,701 +224
Apr20 190925 82.300 83.500 81.450 83.430 +1.500 6,465 40,174 +804
May20 190925 87.450 88.180 87.385 88.050 +0.470 43 837 +16
Jun20 190925 92.450 92.750 92.035 92.730 +0.430 6,243 23,144 +1,042
Jul20 190925 91.700 91.750 91.300 91.500 -0.050 1,131 7,244 +347
Aug20 190925 89.750 89.885 89.450 89.500 -0.250 490 4,814 +258
Total Volume and Open Interest 52,889 257,133 +2,510
Class III Milk(CME)
Sep19 190925 18.25 18.29 18.24 18.26 unch 80 3,391 -11
Oct19 190925 18.11 18.20 17.98 18.09 -0.01 679 4,163 -76
Nov19 190925 18.09 18.16 18.00 18.08 +0.06 426 3,546 +118
Dec19 190925 17.46 17.60 17.44 17.48 +0.05 239 2,722 +56
Jan20 190925 16.82 16.90 16.80 16.83 +0.05 80 1,433 +17
Feb20 190925 16.50 16.53 16.48 16.50 -0.02 38 1,219 +4
Mar20 190925 16.49 16.53 16.48 16.48 -0.05 33 1,067 +17
Apr20 190925 16.68 16.68 16.65 16.66 -0.02 18 803 +4
May20 190925 16.78 16.78 16.78 16.78 -0.04 2 782 +0
Jun20 190925 16.94 17.01 16.90 16.90 -0.04 7 861 -2
Jul20 190925 17.13 17.13 17.10 17.10 -0.05 21 422 +2
Aug20 190925 17.24 17.24 17.23 17.24 -0.04 21 403 -6
Sep20 190925 17.39 17.39 17.38 17.39 -0.03 21 486 -1
Total Volume and Open Interest 1,728 22,255 +118
Cocoa(ICE)
Dec19 190925 2440 2477 2435 2469 +30 18,723 99,173 +2,343
Mar20 190925 2455 2487 2451 2480 +27 9,360 71,867 +195
May20 190925 2452 2480 2448 2474 +23 4,659 47,784 +560
Jul20 190925 2435 2462 2431 2455 +22 2,029 18,247 -123
Sep20 190925 2417 2441 2410 2434 +20 1,200 17,054 +93
Dec20 190925 2383 2408 2381 2403 +20 938 25,680 +433
Mar21 190925 2369 2395 2369 2390 +19 289 9,518 +100
Total Volume and Open Interest 37,201 292,472 +3,602
Coffee "C"(ICE)
Dec19 190925 98.90 101.55 97.25 100.95 +1.80 13,620 125,384 +954
Mar20 190925 102.40 104.95 100.80 104.45 +1.85 3,801 54,288 +262
May20 190925 104.70 107.20 103.05 106.70 +1.80 1,335 30,152 +357
Jul20 190925 107.00 109.30 105.20 108.80 +1.80 954 21,867 +297
Sep20 190925 108.65 111.10 107.20 110.70 +1.75 478 10,328 +19
Dec20 190925 111.45 113.90 110.10 113.60 +1.80 323 11,872 -28
Total Volume and Open Interest 20,695 264,549 +1,884
Orange Juice(ICE)
Nov19 190925 98.90 99.05 96.05 97.00 -1.25 493 13,375 +186
Jan20 190925 101.85 101.85 99.05 99.75 -1.30 221 2,058 +96
Mar20 190925 103.00 103.10 102.20 102.60 -1.35 72 953 +18
May20 190925 105.55 105.55 105.55 105.55 -1.45 34 506 +8
Jul20 190925 108.50 108.50 108.50 108.50 -1.45 45 309 +8
Sep20 190925 111.80 111.80 111.80 111.80 -1.45 45 179 +1
Total Volume and Open Interest 953 17,651 +360
Sugar #11(ICE)
Oct19 190925 11.50 11.84 11.48 11.80 +0.30 75,150 61,212 -28,966
Mar20 190925 12.41 12.70 12.39 12.66 +0.25 113,657 553,642 +6,372
May20 190925 12.47 12.75 12.46 12.71 +0.24 20,023 163,029 +2,811
Jul20 190925 12.56 12.84 12.55 12.80 +0.23 11,458 81,245 +720
Oct20 190925 12.79 13.04 12.78 13.00 +0.20 7,728 69,916 +1,120
Mar21 190925 13.31 13.52 13.30 13.50 +0.18 3,345 36,307 +1,283
May21 190925 13.38 13.48 13.35 13.46 +0.15 317 5,113 +38
Jul21 190925 13.38 13.42 13.31 13.41 +0.12 153 4,658 +91
Total Volume and Open Interest 231,884 979,004 -16,532
London Cocoa(LCE)
Dec19 190925 1870 1919 1869 1918 +49 10,128 69,458 +54
Mar20 190925 1841 1870 1839 1867 +30 11,413 87,028 +1,984
May20 190925 1828 1855 1825 1851 +29 3,944 40,133 +565
Jul20 190925 1816 1842 1812 1837 +28 2,152 29,626 -845
Sep20 190925 1795 1823 1795 1820 +28 1,032 30,230 -370
Dec20 190925 1764 1789 1764 1786 +25 439 26,571 -112
Mar21 190925 1760 1780 1760 1777 +25 76 10,576 -20
Total Volume and Open Interest 29,443 300,125 +1,256
London Sugar(LCE)
Dec19 190925 332.40 340.00 332.20 339.60 +8.70 9,248 50,918 -376
Mar20 190925 334.80 341.80 334.70 341.40 +7.60 5,645 31,151 -123
May20 190925 339.60 346.40 339.50 345.90 +7.30 1,002 9,417 -46
Aug20 190925 344.80 350.90 344.70 350.50 +6.50 265 4,272 -105
Oct20 190925 349.20 353.70 348.80 353.70 +5.80 93 1,803 -1
Total Volume and Open Interest 16,253 98,859 -651
Cotton(ICE)
Oct19 190925 59.37 59.37 59.37 59.37 +0.05 8 13 -3
Dec19 190925 60.69 60.70 59.63 60.45 +0.05 15,020 138,589 -453
Mar20 190925 61.45 61.45 60.43 61.17 -0.02 3,748 59,730 +514
May20 190925 62.12 62.26 61.44 62.12 +0.03 509 8,582 -110
Jul20 190925 62.70 62.98 62.18 62.86 +0.08 295 8,261 -16
Oct20 190925 63.38 63.38 63.38 63.38 +0.12      
Total Volume and Open Interest 19,787 233,725 -66
Lumber(CME)
Nov19 190925 373.4 375.8 367.1 369.2 -3.8 527 1,656 -94
Jan20 190925 374.2 376.0 370.2 372.1 -2.6 156 345 -22
Mar20 190925 376.2 376.2 376.2 376.2 -2.9 27 52 +0
May20 190925 380.0 380.0 380.0 380.0 -7.1 3 2 +1
Jul20 190925 378.5 378.5 378.5 378.5 -7.1      
Sep20 190925 377.0 377.0 377.0 377.0 -7.1      
Nov20 190925 375.5 375.5 375.5 375.5 -7.1      
Total Volume and Open Interest 713 2,055 -115
Crude Oil(NYM)
Nov19 190925 56.70 57.02 55.55 56.49 -0.80 591,529 404,106 -1,973
Dec19 190925 56.45 56.80 55.37 56.32 -0.76 135,650 278,145 +916
Jan20 190925 56.05 56.38 54.97 55.93 -0.70 47,586 154,446 -1,436
Feb20 190925 55.61 55.85 54.57 55.47 -0.67 23,995 82,420 -1,166
Mar20 190925 55.14 55.40 54.09 55.00 -0.64 27,395 132,732 +1,357
Apr20 190925 54.67 54.80 53.60 54.54 -0.60 11,524 61,156 -482
May20 190925 54.25 54.25 53.26 54.11 -0.57 6,345 51,014 +308
Jun20 190925 53.80 54.05 52.77 53.69 -0.55 26,904 174,606 +42
Jul20 190925 53.35 53.35 52.52 53.30 -0.52 3,294 48,574 -559
Aug20 190925 52.83 52.97 52.27 52.96 -0.50 2,346 30,921 -241
Sep20 190925 52.60 52.69 51.97 52.66 -0.50 6,921 63,646 +813
Oct20 190925 52.14 52.43 51.80 52.43 -0.48 2,916 39,445 +338
Nov20 190925 52.21 52.52 52.02 52.26 -0.46 5,744 34,362 +524
Dec20 190925 52.12 52.43 51.44 52.11 -0.47 37,955 187,585 -575
Jan21 190925 51.95 51.95 51.87 51.95 -0.47 3,437 29,445 +67
Feb21 190925 51.81 51.81 51.80 51.81 -0.46 1,454 14,715 +353
Total Volume and Open Interest 951,186 2,048,088 -126
e-miNY Crude Oil(NYM)
Nov19 190925 56.775 57.025 55.550 56.500 -0.800 22,070 2,258 -107
Dec19 190925 56.575 56.800 55.400 56.325 -0.750 545 671 +69
Jan20 190925 55.825 56.025 54.975 55.925 -0.700 51 310 -8
Feb20 190925 55.725 55.725 54.600 55.475 -0.675 2 116 +0
Mar20 190925 55.250 55.300 54.175 55.000 -0.650 5 112 +4
Apr20 190925 54.750 54.800 53.775 54.550 -0.600 10 141 +3
May20 190925 54.100 54.100 53.500 54.100 -0.575 0 128 +0
Jun20 190925 53.675 53.700 53.000 53.700 -0.550 0 29 +0
Jul20 190925 53.300 53.300 52.900 53.300 -0.525 4 21 +0
Aug20 190925 52.950 52.950 52.950 52.950 -0.500 0 16 +0
Total Volume and Open Interest 22,689 3,909 -39
NY Harbor ULSD(NYM)
Oct19 190925 195.26 195.84 192.24 195.39 -1.37 27,410 29,435 -5,217
Nov19 190925 195.06 195.41 191.74 194.97 -1.33 68,973 109,795 +838
Dec19 190925 193.91 194.63 191.07 194.16 -1.40 39,854 70,908 +2,430
Jan20 190925 193.78 193.78 190.22 193.22 -1.43 18,621 43,390 +628
Feb20 190925 192.23 192.23 188.93 191.92 -1.43 7,379 23,600 +457
Mar20 190925 190.78 190.78 187.16 190.12 -1.40 6,140 38,978 +195
Apr20 190925 188.77 188.77 185.39 188.02 -1.41 2,573 19,427 +748
May20 190925 185.52 186.84 184.04 186.61 -1.38 1,597 12,921 +327
Jun20 190925 185.04 185.66 182.86 185.47 -1.29 3,474 27,712 +291
Jul20 190925 184.38 185.10 183.02 185.10 -1.24 614 6,329 +90
Aug20 190925 182.87 184.92 182.87 184.92 -1.24 196 3,061 +24
Sep20 190925 183.06 184.92 182.80 184.92 -1.27 359 3,715 +170
Oct20 190925 183.50 185.00 183.50 185.00 -1.24 145 2,789 +11
Nov20 190925 184.00 185.10 183.96 185.10 -1.26 129 1,964 +28
Total Volume and Open Interest 178,890 417,082 +898
RBOB Gasoline(NYM)
Oct19 190925 163.63 164.22 160.25 162.52 -2.91 31,433 39,984 -6,764
Nov19 190925 160.84 161.39 157.59 160.02 -2.62 66,123 130,361 +1,858
Dec19 190925 157.82 157.94 154.30 156.78 -2.43 31,717 71,555 +148
Jan20 190925 156.12 156.12 152.74 155.21 -2.31 15,310 47,475 +472
Feb20 190925 155.92 155.92 152.86 155.27 -2.18 4,826 17,020 -254
Mar20 190925 155.71 156.60 153.97 156.38 -2.10 2,974 23,541 +281
Apr20 190925 172.83 173.60 171.22 173.48 -2.00 1,311 9,882 +336
May20 190925 174.48 174.48 171.63 173.66 -1.96 817 5,422 +92
Jun20 190925 172.26 172.57 170.14 172.37 -1.92 2,483 11,952 -356
Jul20 190925 169.10 170.27 168.45 170.27 -1.86 438 2,309 -7
Total Volume and Open Interest 158,580 371,106 -3,873
e-miNY RBOB Gasoline(NYM)
Oct19 190925 165.40 165.40 162.52 162.52 -2.91 0 1 +0
Nov19 190925 160.02 160.02 160.02 160.02 -2.62      
Dec19 190925 156.78 156.78 156.78 156.78 -2.43      
Jan20 190925 155.21 155.21 155.21 155.21 -2.31      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct19 190925 2.497 2.519 2.455 2.502 -0.001 56,840 30,396 -8,634
Nov19 190925 2.524 2.536 2.472 2.518 -0.007 130,622 314,604 +616
Dec19 190925 2.679 2.690 2.630 2.668 -0.013 34,883 147,364 -1,531
Jan20 190925 2.793 2.799 2.741 2.774 -0.015 37,124 125,096 +1,198
Feb20 190925 2.752 2.759 2.703 2.733 -0.019 14,641 61,569 +326
Mar20 190925 2.645 2.649 2.601 2.627 -0.021 27,054 101,145 +4,711
Apr20 190925 2.362 2.365 2.332 2.357 -0.015 17,744 72,847 -211
May20 190925 2.333 2.335 2.306 2.330 -0.013 6,077 63,905 +60
Jun20 190925 2.364 2.366 2.339 2.363 -0.013 3,101 21,017 +1,274
Jul20 190925 2.392 2.403 2.376 2.399 -0.014 1,026 24,047 +180
Aug20 190925 2.395 2.407 2.382 2.403 -0.014 933 22,595 +6
Sep20 190925 2.386 2.392 2.366 2.388 -0.013 904 21,523 -5
Oct20 190925 2.421 2.421 2.394 2.415 -0.014 4,447 44,827 -352
Nov20 190925 2.464 2.478 2.451 2.474 -0.011 1,287 19,020 +201
Dec20 190925 2.622 2.639 2.612 2.635 -0.011 773 15,021 +640
Jan21 190925 2.743 2.757 2.735 2.753 -0.013 710 12,219 -158
Total Volume and Open Interest 339,011 1,145,049 -1,549
Brent Crude Oil(ICE)
Nov19 190925 62.44 62.81 61.23 62.39 -0.71 216,276 186,486 -20,103
Dec19 190925 61.52 61.80 60.30 61.43 -0.69 250,089 540,379 +774
Jan20 190925 60.58 60.89 59.46 60.53 -0.63 74,598 234,393 +9,220
Feb20 190925 59.94 60.24 58.84 59.88 -0.61 44,955 120,589 +2,617
Mar20 190925 59.52 59.77 58.44 59.43 -0.60 45,682 159,290 +1,578
Apr20 190925 59.14 59.44 58.12 59.07 -0.61 20,496 69,494 +469
May20 190925 58.88 59.15 57.88 58.78 -0.61 14,455 86,899 +5,298
Jun20 190925 58.57 58.89 57.67 58.51 -0.61 47,468 196,849 +6,528
Jul20 190925 58.49 58.59 57.51 58.28 -0.60 4,970 77,292 -402
Aug20 190925 58.10 58.10 58.10 58.10 -0.60 5,199 45,022 -1
Sep20 190925 57.93 57.93 57.93 57.93 -0.59 7,021 75,071 -378
Oct20 190925 57.74 57.74 57.74 57.74 -0.58 3,033 45,778 -995
Nov20 190925 57.58 57.58 57.58 57.58 -0.57 3,118 32,875 +674
Dec20 190925 57.47 57.77 56.75 57.41 -0.54 37,331 205,214 -944
Total Volume and Open Interest 798,920 2,441,625 +7,285
Gas Oil(ICE)
Oct19 190925 597.00 599.50 588.75 596.50 -9.50 59,370 163,124 -4,370
Nov19 190925 594.50 596.50 586.00 593.25 -9.75 78,706 208,351 +1,297
Dec19 190925 587.25 589.75 579.50 586.50 -10.25 78,478 176,125 +6,859
Jan20 190925 582.75 584.50 574.25 581.25 -10.75 26,056 97,955 -1,546
Feb20 190925 580.00 580.50 570.75 577.00 -11.00 11,046 49,114 -569
Mar20 190925 575.75 576.75 566.75 573.00 -11.00 12,311 48,839 +564
Apr20 190925 572.00 572.75 563.75 569.25 -10.75 6,180 26,121 -109
May20 190925 568.75 569.00 560.75 566.00 -10.75 3,958 29,122 +548
Jun20 190925 566.50 566.50 558.00 563.00 -10.25 8,420 64,455 -519
Jul20 190925 564.50 564.75 557.25 562.00 -10.00 1,229 18,623 -12
Total Volume and Open Interest 293,449 1,036,536 +1,974
Ethanol(CBOT)
Oct19 190925 1.390 1.435 1.390 1.435 +0.060 21 127 -14
Nov19 190925 1.370 1.393 1.366 1.391 +0.019 99 355 +61
Dec19 190925 1.365 1.385 1.365 1.385 +0.019 9 61 +2
Jan20 190925 1.385 1.385 1.385 1.385 +0.019 0 3 +0
Feb20 190925 1.385 1.385 1.385 1.385 +0.019 0 3 +0
Mar20 190925 1.385 1.385 1.385 1.385 +0.019      
Apr20 190925 1.429 1.429 1.429 1.429 +0.019      
May20 190925 1.429 1.429 1.429 1.429 +0.019      
Total Volume and Open Interest 129 549 +49
WTI Crude Oil(ICE)
Nov19 190925 56.83 57.02 55.48 56.49 -0.80 37,441 81,825 -5,249
Dec19 190925 56.59 56.81 55.35 56.32 -0.76 60,204 135,104 -3,619
Jan20 190925 56.21 56.35 55.02 55.93 -0.70 16,123 56,589 -229
Feb20 190925 55.73 55.80 54.54 55.47 -0.67 7,358 20,161 +15
Mar20 190925 55.32 55.32 54.16 55.00 -0.64 6,674 36,004 -141
Apr20 190925 53.78 54.62 53.78 54.54 -0.60 2,490 11,494 +438
May20 190925 53.84 54.12 53.40 54.11 -0.57 721 8,510 +101
Jun20 190925 53.44 53.71 52.97 53.69 -0.55 8,412 62,302 -71
Jul20 190925 53.06 53.30 53.04 53.30 -0.52 291 7,948 +143
Aug20 190925 52.96 52.96 52.96 52.96 -0.50 86 6,960 +0
Sep20 190925 52.66 52.66 52.66 52.66 -0.50 1,003 12,367 +129
Oct20 190925 52.43 52.43 52.43 52.43 -0.48 508 6,343 +233
Nov20 190925 52.26 52.26 52.26 52.26 -0.46 879 5,758 +704
Dec20 190925 52.13 52.14 51.57 52.11 -0.47 12,020 82,848 -9
Jan21 190925 51.95 51.95 51.95 51.95 -0.47 7 3,148 +1
Feb21 190925 51.81 51.81 51.81 51.81 -0.46 1 2,688 +0
Total Volume and Open Interest 157,022 636,552 -7,553
US Dollar Index(ICE)
Dec19 190925 97.990 98.690 97.965 98.660 +0.733 14,590 56,345 -334
Mar20 190925 97.550 98.210 97.550 98.210 +0.722 61 636 -6
Jun20 190925 97.835 97.835 97.835 97.835 +0.722 0 202 +0
Total Volume and Open Interest 14,651 57,183 -340
Australian Dollar(CME)
Dec19 190925 68.16 68.22 67.57 67.73 -0.44 87,917 158,291 +3,755
Mar20 190925 68.27 68.35 67.75 67.88 -0.44 56 687 -49
Jun20 190925 68.01 68.01 67.96 68.01 -0.42 2 120 -2
Total Volume and Open Interest 88,190 160,872 +3,726
British Pound(CME)
Dec19 190925 125.34 125.34 123.87 123.90 -1.45 125,425 232,448 +1,300
Mar20 190925 125.62 125.68 124.28 124.28 -1.45 379 870 +102
Jun20 190925 124.59 124.59 124.59 124.59 -1.43 0 168 +0
Total Volume and Open Interest 126,491 236,081 +1,347
Canadian Dollar(CME)
Dec19 190925 75.65 75.65 75.35 75.52 -0.12 65,128 118,211 -166
Mar20 190925 75.64 75.64 75.42 75.58 -0.12 42 1,917 +25
Jun20 190925 75.58 75.58 75.44 75.58 -0.11 9 339 +3
Sep20 190925 75.56 75.56 75.56 75.56 -0.12 4 312 +2
Total Volume and Open Interest 65,214 123,017 -135
Japanese Yen(CME)
Dec19 190925 93.89 93.99 93.21 93.26 -0.70 137,327 137,611 +1,764
Mar20 190925 94.53 94.61 93.86 93.88 -0.70 192 355 -51
Jun20 190925 94.41 94.41 94.41 94.41 -0.67 0 21 +0
Total Volume and Open Interest 137,984 142,026 +1,694
Swiss Franc(CME)
Dec19 190925 102.09 102.19 101.45 101.47 -0.70 31,360 56,849 +1,574
Mar20 190925 102.94 102.96 102.26 102.26 -0.70 16 72 -11
Jun20 190925 102.96 102.96 102.96 102.96 -0.68 0 11 +0
Total Volume and Open Interest 31,376 56,934 +1,563
EuroFX(CME)
Dec19 190925 110.86 110.88 110.04 110.08 -0.78 153,767 475,280 +2,492
Mar20 190925 111.58 111.62 110.79 110.82 -0.78 1,105 20,439 -155
Jun20 190925 111.56 111.56 111.47 111.47 -0.78 12 1,545 +1
Total Volume and Open Interest 156,293 502,612 +2,237
Mexican Peso(CME)
Oct19 190925 509.38 510.25 508.38 510.25 -2.25 1 47 +1
Nov19 190925 507.25 507.25 505.63 507.25 -2.13      
Total Volume and Open Interest 48,213 199,268 +3,987
Brazilian Real(CME)
Oct19 190925 240.30 242.20 238.40 240.40 +0.70 5,087 40,797 -919
Nov19 190925 239.25 240.70 238.00 239.95 +0.70 2,466 2,492 +1,574
Dec19 190925 237.65 240.15 237.65 239.55 +0.70 19 3,643 +7
Jan20 190925 239.25 239.25 239.25 239.25 +0.75 0 1 +0
Total Volume and Open Interest 7,572 46,933 +662
30-Year T-Bonds(CBOT)
Dec19 190925 162~250 163~100 161~040 161~080 -1~280 307,768 976,293 +4,322
Mar20 190925 162~070 162~090 160~110 160~110 -1~260 1 5 +1
Jun20 190925 160~110 160~110 160~110 160~110 -1~260      
Total Volume and Open Interest 307,769 976,298 +4,323
10-Year T-Notes(CBOT)
Dec19 190925 130~185 130~240 129~285 129~305 -0~245 1,689,336 3,576,269 +25,774
Mar20 190925 130~175 130~175 130~020 130~025 -0~255 68 120 +39
Jun20 190925 130~025 130~025 130~025 130~025 -0~255      
Total Volume and Open Interest 1,689,404 3,576,389 +25,813
5-Year T-Notes(CBOT)
Sep19 190925 118~290 118~302 118~146 118~156 -0~142 2,085 4,943 -1,760
Dec19 190925 119~084 119~120 118~282 118~292 -0~144 985,956 4,106,562 +17,407
Mar20 190925 118~264 118~264 118~264 118~264 -0~144      
Total Volume and Open Interest 988,041 4,111,505 +15,647
2 Year T-Notes(CBOT)
Sep19 190925 107~155 107~155 107~125 107~125 -0~046 12,764 22,181 -331
Dec19 190925 107~257 107~264 107~212 107~215 -0~052 651,176 3,636,399 +61,778
Mar20 190925 107~276 107~276 107~276 107~276 -0~052      
Total Volume and Open Interest 663,940 3,658,580 +61,447
Eurodollars(CME)
Dec19 190925 98.035 98.050 98.000 98.005 -0.040 418,346 1,777,836 -18,130
Mar20 190925 98.350 98.365 98.290 98.300 -0.060 301,484 1,457,816 -4,010
Jun20 190925 98.480 98.490 98.405 98.415 -0.080 269,864 1,224,402 -11,430
Sep20 190925 98.570 98.580 98.485 98.495 -0.095 257,678 1,053,202 +710
Dec20 190925 98.575 98.595 98.490 98.500 -0.100 282,121 1,147,049 -11,156
Mar21 190925 98.680 98.685 98.580 98.585 -0.105 222,099 776,955 +1,476
Jun21 190925 98.700 98.705 98.600 98.605 -0.105 162,589 801,706 +1,879
Sep21 190925 98.695 98.710 98.605 98.610 -0.105 154,874 507,492 +10,279
Dec21 190925 98.675 98.685 98.575 98.580 -0.105 94,857 635,863 -3,079
Mar22 190925 98.685 98.695 98.585 98.590 -0.105 80,923 422,603 -2,442
Jun22 190925 98.670 98.680 98.570 98.580 -0.100 69,988 286,399 +743
Sep22 190925 98.650 98.660 98.555 98.565 -0.095 67,738 269,070 -285
Dec22 190925 98.620 98.640 98.530 98.540 -0.095 45,470 259,989 -1,396
Mar23 190925 98.615 98.630 98.520 98.530 -0.100 32,856 247,513 +388
Jun23 190925 98.600 98.620 98.505 98.515 -0.100 29,090 122,411 -1,567
Sep23 190925 98.585 98.600 98.490 98.500 -0.100 32,610 123,857 +322
Dec23 190925 98.560 98.575 98.465 98.475 -0.100 20,621 84,482 +583
Mar24 190925 98.545 98.555 98.445 98.455 -0.100 21,178 60,628 -508
Total Volume and Open Interest 2,721,016 12,001,042 -8,938
Ultra T-Bond(CBOT)
Sep19 190919 188~12 188~30 186~17 188~22 +1~16 13,700 12,408 -3,686
Dec19 190925 192~14 193~12 189~14 189~21 -3~08 132,396 1,132,431 -2,599
Mar20 190925 188~30 188~30 188~30 188~30 -3~08      
Total Volume and Open Interest 132,396 1,132,431 -2,599
Ultra 10-Yr T-Note(CBOT)
Sep19 190919 140~025 140~270 139~305 140~225 +0~080 2,771 536 -2,046
Dec19 190925 142~240 143~000 141~210 141~235 -1~060 209,489 822,861 +2,505
Mar20 190925 142~265 142~265 142~265 142~265 -1~060 1 1 +1
Total Volume and Open Interest 209,490 822,862 +2,506
30 Day Federal Funds(CBOT)
Sep19 190925 97.948 97.948 97.942 97.945 unch 16,243 202,998 +2,624
Oct19 190925 98.115 98.125 98.100 98.115 -0.005 58,797 390,850 -10,338
Nov19 190925 98.265 98.265 98.235 98.240 -0.030 89,233 401,389 +7,486
Dec19 190925 98.345 98.345 98.305 98.310 -0.040 56,590 204,248 +6,369
Jan20 190925 98.445 98.445 98.395 98.400 -0.045 97,469 354,953 -2,887
Feb20 190925 98.545 98.545 98.475 98.485 -0.060 62,186 160,786 +9,789
Total Volume and Open Interest 473,785 2,087,212 +11,257
Japanese Govt Bonds(SGX)
Dec19 190925 154.97 155.47 154.97 155.41 +0.42 1,031 16,490 +41
Mar20 190925 155.41 155.41 155.41 155.41 +0.42      
Jun20 190925 155.41 155.41 155.41 155.41 +0.42      
Total Volume and Open Interest 1,031 16,490 +41
Euro-Buxl(EUREX)
Dec19 190925 219.86 221.44 217.54 219.24 -0.88 43,930 230,861 -2,981
Mar20 190925 219.08 219.08 216.88 217.60 -0.86 2 3,781 -3
Jun20 190925 216.24 216.24 216.24 216.24 -0.88 0 7 +0
Total Volume and Open Interest 43,932 234,649 -2,984
Euro-Bund(EUREX)
Dec19 190925 174.88 174.97 173.93 174.36 -0.37 576,509 1,610,878 -64,504
Mar20 190925 177.00 177.25 176.20 176.66 -0.34 365 2,113 +257
Jun20 190925 173.80 173.80 173.34 173.34 -0.37 0 6 +0
Total Volume and Open Interest 576,874 1,612,997 -64,247
Euro-Bobl(EUREX)
Dec19 190925 135.58 135.64 135.42 135.51 -0.04 345,498 1,162,257 -28,339
Mar20 190925 135.58 135.58 135.54 135.54 -0.03 1 118 +0
Jun20 190925 135.86 135.86 135.86 135.86 -0.04      
Total Volume and Open Interest 345,499 1,162,375 -28,339
Euro-Schatz(EUREX)
Dec19 190925 112.28 112.28 112.25 112.25 -0.01 214,089 1,560,159 -627
Mar20 190925 112.29 112.29 112.29 112.29 -0.03 0 23 +0
Jun20 190925 113.07 113.07 113.07 113.07 -0.01      
Total Volume and Open Interest 214,089 1,560,182 -627
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 55 2,109 -370
Dec19 190925 100.450 100.450 100.450 100.450 +0.005 0 1,883 +0
Mar20 190925 100.500 100.500 100.500 100.500 unch 0 745 +0
Total Volume and Open Interest 0 5,812 +0
Long Gilt(LIFFE)
Sep19 190925 135~02 135~02 134~25 134~25 +0~02 3 18,056 +0
Dec19 190925 133~23 134~07 133~12 133~27 +0~02 265,402 629,866 -205
Total Volume and Open Interest 265,405 647,923 -205
3-Mth Short Sterling(LIFFE)
Dec19 190925 99.21 99.22 99.21 99.21 unch 65,698 845,210 -9,257
Mar20 190925 99.29 99.31 99.27 99.29 -0.00 66,359 561,042 +8,542
Jun20 190925 99.32 99.35 99.29 99.32 unch 69,064 551,079 +1,139
Sep20 190925 99.36 99.39 99.32 99.36 +0.01 58,612 470,408 +8,297
Dec20 190925 99.35 99.38 99.32 99.35 +0.01 89,518 409,324 -491
Mar21 190925 99.39 99.43 99.36 99.39 +0.01 40,620 180,194 -934
Total Volume and Open Interest 662,173 3,917,403 +11,346
3-Mth Euribor(LIFFE)
Dec19 190925 100.450 100.455 100.445 100.450 unch 32,111 641,147 +1,010
Mar20 190925 100.500 100.510 100.490 100.495 -0.005 45,929 409,690 +3,054
Jun20 190925 100.530 100.535 100.515 100.520 -0.005 41,009 361,953 +823
Total Volume and Open Interest 444,992 3,838,827 +11,169
3-Mth Aus T-Bills(SFE)
Dec19 190925 99.07 99.08 99.02 99.07 unch 17,137 242,030 -14,465
Mar20 190925 99.19 99.22 99.14 99.21 +0.02 27,565 258,510 -5,699
Jun20 190925 99.24 99.27 99.20 99.26 +0.02 17,760 236,845 -3,523
Sep20 190925 99.26 99.30 99.23 99.29 +0.02 15,341 191,347 -3,406
Dec20 190925 99.24 99.27 99.19 99.26 +0.02 8,679 126,289 -1,762
Mar21 190925 99.25 99.29 99.22 99.28 +0.02 5,216 78,538 -1,456
Jun21 190925 99.25 99.28 99.22 99.28 +0.02 6,535 53,614 +491
Sep21 190925 99.24 99.28 99.21 99.27 +0.01 4,276 17,653 +1,003
Dec21 190925 99.24 99.24 99.24 99.24 +0.01 105 4,376 -75
Mar22 190925 99.25 99.26 99.25 99.26 +0.02 6 1,284 +2
Total Volume and Open Interest 102,620 1,211,417 -28,890
10-Year Aus T-Bonds(SFE)
Dec19 190925 99.03 99.08 99.01 99.07 +0.02 171,906 1,272,080 +5,043
Mar20 190925 99.08 99.08 99.08 99.08 +0.03      
Total Volume and Open Interest 171,906 1,272,080 +5,043
3-Year Aus T-Bonds(SFE)
Dec19 190925 99.30 99.34 99.26 99.32 +0.01 158,078 1,094,971 +3,493
Mar20 190925 99.36 99.36 99.36 99.36 +0.01 0 25 +0
Total Volume and Open Interest 158,078 1,094,996 +3,493
Gold(CMX)
Oct19 190925 1530.9 1534.9 1499.8 1505.1 -27.5 8,573 31,081 +881
Dec19 190925 1539.8 1542.8 1507.4 1512.3 -27.9 424,860 496,721 +8,969
Feb20 190925 1547.1 1549.0 1514.0 1518.7 -28.0 5,425 62,416 -179
Apr20 190925 1550.4 1553.1 1520.0 1524.1 -28.0 1,703 31,066 +1,123
Jun20 190925 1556.3 1556.3 1525.5 1528.9 -28.2 1,653 25,553 +698
Aug20 190925 1560.0 1560.6 1532.2 1533.5 -28.2 97 4,638 +26
Oct20 190925 1537.9 1537.9 1537.9 1537.9 -28.2 28 846 -6
Dec20 190925 1572.0 1572.0 1539.1 1542.0 -28.1 505 4,169 -378
Feb21 190925 1545.7 1545.7 1545.7 1545.7 -28.1 0 28 +0
Apr21 190925 1549.3 1549.3 1549.3 1549.3 -28.1 0 30 +0
Jun21 190925 1552.3 1552.3 1552.3 1552.3 -28.1 205 1,307 +205
Total Volume and Open Interest 443,769 658,944 +11,552
Silver(CMX)
Sep19 190925 1857.0 1857.0 1796.2 1796.2 -55.5 3 20 -16
Dec19 190925 1868.0 1875.0 1787.5 1807.3 -55.5 132,628 166,019 -202
Mar20 190925 1885.0 1888.5 1801.5 1820.8 -55.6 1,589 27,966 +201
May20 190925 1884.0 1895.5 1810.5 1828.7 -55.6 396 9,031 -47
Jul20 190925 1894.5 1902.5 1817.5 1835.6 -55.6 706 7,958 -339
Sep20 190925 1900.5 1909.0 1824.5 1842.6 -55.5 58 781 +6
Dec20 190925 1910.5 1910.5 1840.0 1852.8 -55.4 80 1,502 +18
Total Volume and Open Interest 136,311 215,217 -398
Platinum(NYMEX)
Oct19 190925 955.5 959.0 923.6 927.9 -27.5 30,885 22,081 -10,596
Jan20 190925 964.5 966.3 931.2 935.6 -27.1 16,961 67,523 +9,551
Apr20 190925 967.2 967.8 938.6 941.7 -27.3 510 2,113 +276
Jul20 190925 970.5 970.5 946.0 947.0 -26.3 0 83 +0
Total Volume and Open Interest 48,366 91,821 -763
Palladium(NYMEX)
Sep19 190925 1625.00 1625.00 1613.60 1613.60 -34.60 3 3 -1
Dec19 190925 1646.10 1648.70 1602.30 1611.80 -34.60 2,666 21,516 +194
Mar20 190925 1630.00 1637.10 1597.80 1604.40 -33.90 72 1,607 +34
Total Volume and Open Interest 2,741 23,270 +227
Copper(CMX)
Sep19 190925 258.70 259.55 257.55 259.50 +0.55 563 528 -54
Dec19 190925 260.40 261.50 258.70 261.20 +0.55 50,893 151,316 -3,201
Mar20 190925 261.25 262.35 259.65 262.10 +0.50 4,699 46,454 +43
May20 190925 261.40 262.95 260.30 262.70 +0.55 2,229 15,325 -253
Jul20 190925 261.50 263.60 261.10 263.40 +0.55 217 4,339 +121
Total Volume and Open Interest 59,960 230,727 -3,732
E-mini DJIA Index(CBOT)
Dec19 190925 26833 27015 26715 26958 +140 240,008 100,067 -1,092
Mar20 190925 26828 26987 26713 26946 +138 147 151 -5
Jun20 190925 26858 26858 26858 26858 +151      
Sep20 190925 26818 26818 26818 26818 +150      
Total Volume and Open Interest 240,155 100,218 -1,097
S & P 500(CME)
Dec19 190925 2971.30 2990.50 2955.00 2986.30 +16.10 1,733 16,269 +560
Mar20 190925 2988.60 2988.60 2988.60 2988.60 +16.40 176 112 +107
Jun20 190925 2988.20 2988.20 2988.20 2988.20 +20.30      
Sep20 190925 2986.10 2986.10 2986.10 2986.10 +17.90      
Total Volume and Open Interest 1,909 16,381 +667
S & P 500 E-Mini(CME)
Dec19 190925 2971.00 2991.75 2953.75 2986.25 +16.00 1,936,806 2,460,425 +20,420
Mar20 190925 2970.00 2993.75 2956.00 2988.50 +16.25 9,566 15,835 +4,732
Jun20 190925 2969.75 2993.00 2960.25 2988.25 +20.25 6 1,928 +1
Sep20 190925 2986.00 2986.00 2986.00 2986.00 +17.75 1 7 +1
Total Volume and Open Interest 1,946,379 2,478,195 +25,154
NASDAQ 100 E-Mini(CME)
Dec19 190925 7738.25 7844.25 7663.00 7820.25 +85.00 609,261 202,427 +5,333
Mar20 190925 7765.00 7865.00 7689.50 7843.75 +85.50 650 489 +42
Jun20 190925 7857.00 7857.00 7726.50 7857.00 +89.00 0 12 +0
Total Volume and Open Interest 609,911 202,930 +5,375
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 190925 1928.30 1953.40 1917.30 1949.80 +22.30 14,972 63,713 +29
Mar20 190925 1953.90 1953.90 1922.10 1953.90 +22.30 0 90 +0
Total Volume and Open Interest 14,972 63,803 +29
Volatility Index(CBOE)
Sep19 190918 14.61 14.80 14.10 14.54 +0.01 50,190 0 -49,999
Oct19 190925 17.85 18.55 17.20 17.23 -0.65 130,108 199,380 -12,048
Nov19 190925 18.70 19.05 18.30 18.38 -0.30 76,190 92,432 +7,200
Dec19 190925 18.54 18.85 18.25 18.33 -0.25 25,971 52,664 -1,385
Total Volume and Open Interest 262,320 405,526 -4,713
S & P 600(CME)
Sep19 190920 966.20 966.20 966.20 966.20 +0.40 0 290 +0
Dec19 190925 963.50 963.50 963.50 963.50 +13.00 0 492 +0
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 190925 1536.80 1556.50 1529.40 1552.80 +16.00 193,893 440,395 -428
Mar20 190925 1551.50 1557.60 1534.30 1555.20 +16.10 8 94 +4
Jun20 190925 1556.90 1556.90 1556.90 1556.90 +17.30 0 1 +0
Total Volume and Open Interest 193,901 440,490 -424
Nikkei 225(CME)
Dec19 190925 21740 21925 21680 21910 +180 12,275 20,953 -861
Mar20 190925 21780 21875 21650 21875 +175 3 24 -2
Total Volume and Open Interest 12,278 20,977 -863
Nikkei 225(SGX)
Dec19 190925 21935 21970 21655 21795 -135 62,343 109,996 +1,161
Mar20 190925 21745 21745 21745 21745 -140 0 617 +0
Jun20 190925 21575 21575 21575 21575 -135 0 2,519 +0
Total Volume and Open Interest 62,343 141,138 +1,161
Nikkei 225 Mini(JPX)
Dec19 190925 21930 21975 21655 21800 -140 634,452 263,539 +4,345
Mar20 190925 21850 21890 21575 21760 -90 9,913 7,551 +338
Jun20 190925 21670 21690 21395 21520 -140 230 1,072 +24
Total Volume and Open Interest 685,238 376,844 +3,983
Nikkei 225(JPX)
Dec19 190925 21930 21980 21650 21800 -140 50,849 262,035 +3,790
Mar20 190925 21850 21890 21590 21760 -90 374 13,918 +91
Jun20 190925 21580 21580 21520 21520 -140 0 12,768 +100
Total Volume and Open Interest 51,223 355,356 +4,235
Nikkei 225(CME) Yen
Dec19 190925 21720 21905 21660 21885 +180 55,685 46,931 +1,127
Mar20 190925 21715 21805 21595 21805 +180 0 11 +0
Jun20 190925 21830 21830 21830 21830 +210      
Total Volume and Open Interest 55,685 46,943 +1,127
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190925 21890 21890 21890 21890 +180      
Mar20 190925 21810 21810 21810 21810 +180      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 190925 5607.5 5608.0 5522.5 5575.0 -44.5 59,739 295,844 -6,973
Nov19 190925 5602.0 5602.0 5521.0 5570.0 -44.5 38 31 +12
Dec19 190925 5594.5 5594.5 5515.0 5561.0 -44.5 375 64,133 +68
Mar20 190925 5544.0 5544.0 5544.0 5544.0 -44.5      
Total Volume and Open Interest 60,152 374,516 -6,893
Hang Seng Index(HKFE)
Sep19 190925 26298 26318 25900 25905 -389 206,807 98,361 -19,307
Oct19 190925 26300 26319 25901 25904 -395 62,058 51,958 +33,667
Total Volume and Open Interest 269,635 172,462 +14,288
DAX(EUREX)
Dec19 190925 12257.0 12283.0 12127.0 12219.0 -81.5 92,787 106,142 -6,111
Mar20 190925 12220.5 12230.5 12116.0 12207.5 -81.0 41 560 +27
Jun20 190925 12227.0 12227.0 12227.0 12227.0 -81.5 3 2 +2
Total Volume and Open Interest 92,831 106,704 -6,082
Mini-DAX(EUREX)
Sep19 190920 12443.0 12490.0 12420.0 12474.0 +18.5 36,085 20,090 -2,286
Dec19 190925 12256.0 12282.0 12126.0 12219.0 -81.5 31,222 8,979 +101
Mar20 190925 12251.0 12251.0 12126.0 12207.5 -81.0 74 523 -12
Total Volume and Open Interest 31,300 9,506 +93
DJ EuroSTOXX 50(EUREX)
Sep19 190920 3545 3567 3545 3565 +13 1,051,209 1,252,797 -969,568
Dec19 190925 3508 3515 3464 3493 -25 737,286 3,575,790 -63,464
Mar20 190925 3490 3490 3450 3478 -25 14 101,604 -49
Total Volume and Open Interest 740,990 3,744,067 -62,983
Swiss Market Index(EUREX)
Sep19 190920 10032 10130 10029 10127 +64 60,769 56,736 -35,257
Dec19 190925 9933 9939 9811 9875 -79 32,044 174,475 -4,349
Mar20 190925 9704 9771 9704 9761 -79 8 141 +2
Total Volume and Open Interest 32,052 174,617 -4,347
FT-SE 100(EURONEXT)
Dec19 190925 7238.00 7277.00 7174.50 7247.50 -5.00 90,495 759,728 +1,802
Mar20 190925 7180.50 7180.50 7180.50 7180.50 -4.50 43 587 +31
Jun20 190925 7104.50 7104.50 7104.50 7104.50 -4.50      
Total Volume and Open Interest 90,538 760,315 +1,833
SPI 200(SFE)
Dec19 190925 6738.0 6739.0 6652.0 6688.0 -47.0 32,978 389,868 -4,276
Mar20 190925 6620.0 6620.0 6611.0 6611.0 -48.0 0 811 +0
Jun20 190925 6589.0 6589.0 6589.0 6589.0 -48.0 0 89 +0
Total Volume and Open Interest 32,991 392,098 -4,299
FTSE MIB(ISE)
Dec19 190925 21725.00 21844.00 21430.00 21844.00 unch 17,534 108,954 +425
Mar20 190925 21620.00 21739.00 21345.00 21739.00 unch 16 72 +15
Jun20 190925 21189.00 21189.00 21189.00 21189.00 unch 0 12 +0
Total Volume and Open Interest 17,550 109,038 +440
KOSPI 200(KFE)
Dec19 190925 278.30 278.80 273.55 275.00 -3.25 179,316 316,313 +3,442
Mar20 190925 273.60 275.00 270.50 271.40 -1.90 47 8,426 +24
Jun20 190925 270.90 270.90 270.90 270.90 -3.10 2 8,608 +0
Total Volume and Open Interest 179,742 363,595 +3,468
GSCI(CME)
Oct19 190925 408.10 411.95 407.60 411.70 -3.30 54 13,277 +28
Nov19 190925 410.45 410.45 407.45 410.45 -2.60      
Dec19 190925 412.60 412.60 409.85 412.60 -2.60      
Total Volume and Open Interest 54 13,277 +28
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf