Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190919 889.25 895.00 886.25 893.00 +4.25 91,238 369,194 -5,167
Jan20 190919 902.50 908.25 899.75 906.00 +3.75 26,721 101,577 -984
Mar20 190919 916.00 920.75 912.75 918.25 +3.00 13,537 91,301 +73
May20 190919 926.25 931.25 924.25 928.75 +2.50 6,111 43,391 -672
Jul20 190919 936.50 940.00 933.50 937.50 +1.50 5,695 36,638 +290
Aug20 190919 940.25 942.00 940.25 940.75 +1.00 129 3,029 +34
Sep20 190919 940.25 944.50 939.50 941.50 +0.50 322 1,702 +71
Nov20 190919 948.00 951.00 945.00 947.25 -0.75 2,598 21,181 +87
Jan21 190919 953.50 958.50 953.25 954.50 -1.75 53 464 +11
Mar21 190919 957.50 962.00 955.25 956.75 -3.00 78 617 +59
May21 190919 961.50 961.50 960.75 960.75 -3.75 5 146 +1
Jul21 190919 970.75 971.25 965.75 967.25 -4.75 15 121 +4
Aug21 190919 967.00 967.00 967.00 967.00 -5.00 0 24 +0
Sep21 190919 957.00 957.00 957.00 957.00 -5.00 0 22 +0
Total Volume and Open Interest 146,529 669,738 -6,182
Soybean Meal(CBOT)
Oct19 190919 291.70 293.60 291.40 292.20 +0.60 16,386 49,467 +435
Dec19 190919 295.60 297.50 295.10 296.10 +0.70 54,200 210,271 +1,370
Jan20 190919 297.40 299.10 296.90 297.70 +0.50 13,621 53,801 -584
Mar20 190919 300.70 302.50 300.30 301.00 +0.40 9,336 58,392 +560
May20 190919 305.60 306.70 304.70 305.40 +0.40 5,141 27,535 +665
Jul20 190919 310.00 311.30 309.50 310.20 +0.50 3,505 23,426 -269
Aug20 190919 312.80 313.40 311.80 312.30 +0.30 496 6,530 +48
Sep20 190919 314.00 315.00 313.50 313.80 +0.30 895 5,006 +361
Oct20 190919 315.00 315.70 314.30 314.30 +0.10 392 3,630 +93
Dec20 190919 317.40 318.10 316.20 316.70 -0.10 1,062 7,599 +210
Total Volume and Open Interest 105,134 445,953 +2,957
Soybean Oil(CBOT)
Oct19 190919 29.84 29.91 29.59 29.81 -0.06 14,732 39,978 -1,313
Dec19 190919 29.98 30.06 29.73 29.97 -0.03 74,734 227,734 -4,099
Jan20 190919 30.19 30.28 29.96 30.20 -0.02 11,664 64,716 -899
Mar20 190919 30.45 30.55 30.25 30.48 -0.02 10,925 95,304 +845
May20 190919 30.77 30.84 30.55 30.78 -0.02 4,265 25,733 +593
Jul20 190919 31.06 31.14 30.86 31.07 -0.01 3,139 29,578 -195
Aug20 190919 31.09 31.24 30.99 31.15 -0.04 392 4,142 +150
Sep20 190919 31.12 31.23 31.05 31.23 -0.02 485 3,357 +90
Oct20 190919 31.14 31.27 31.09 31.27 -0.03 382 2,491 +137
Dec20 190919 31.40 31.47 31.24 31.37 -0.07 1,996 8,113 +886
Total Volume and Open Interest 122,782 502,531 -3,765
Canola(WCE)
Nov19 190919 451.9 453.5 449.8 450.9 -1.4 18,355 124,858 -386
Jan20 190919 459.8 461.7 458.0 459.6 -1.2 6,156 43,305 +135
Mar20 190919 468.1 470.2 466.4 468.3 -0.7 3,386 15,479 +242
May20 190919 475.3 477.9 474.0 476.2 -0.4 1,050 4,210 +484
Jul20 190919 482.1 484.4 480.9 482.5 -0.4 1,025 3,912 +68
Total Volume and Open Interest 30,884 195,301 +505
Corn(CBOT)
Dec19 190919 371.50 373.75 369.50 372.75 +1.50 154,625 900,346 +9,167
Mar20 190919 383.00 385.00 380.75 384.00 +1.50 34,680 302,640 +1,042
May20 190919 390.25 392.50 388.50 391.75 +1.50 13,212 120,947 +145
Jul20 190919 396.50 398.50 394.75 397.50 +1.00 10,541 134,652 +25
Sep20 190919 399.50 401.25 398.75 399.75 +0.25 2,125 45,211 -167
Dec20 190919 404.75 406.75 403.75 405.00 -0.25 10,806 106,699 +617
Mar21 190919 414.75 416.50 414.75 415.25 unch 225 5,211 +30
May21 190919 421.25 421.50 420.25 420.75 unch 134 968 +32
Jul21 190919 424.25 424.50 424.00 424.00 unch 367 2,448 +165
Sep21 190919 414.25 414.50 414.25 414.50 +0.25 156 790 +89
Total Volume and Open Interest 227,235 1,625,789 +11,180
Wheat(CBOT)
Dec19 190919 489.25 492.00 484.50 488.00 -1.50 49,217 206,364 -1,359
Mar20 190919 495.75 497.50 490.75 494.25 -1.50 11,677 74,364 +202
May20 190919 500.50 501.50 495.00 498.75 -1.25 3,917 21,028 -108
Jul20 190919 503.00 504.25 498.50 502.25 -1.50 2,177 33,968 +204
Sep20 190919 508.75 511.50 505.75 509.75 -1.50 435 7,000 +9
Dec20 190919 523.25 523.25 518.75 522.00 -2.00 109 8,474 -1
Total Volume and Open Interest 67,535 352,925 -1,051
Wheat(KCBT)
Dec19 190919 409.00 414.00 405.50 409.50 -0.25 22,082 184,422 -2,393
Mar20 190919 423.25 426.75 419.25 423.25 -0.50 10,101 61,232 +454
May20 190919 432.00 436.00 429.25 433.00 -0.75 4,367 15,389 -1,586
Jul20 190919 441.00 445.00 438.50 442.25 -0.75 1,210 19,082 -50
Sep20 190919 454.25 456.25 450.50 453.75 -0.75 194 5,514 +63
Dec20 190919 469.00 472.25 468.75 470.75 -1.25 276 6,089 +145
Mar21 190919 484.75 486.00 484.75 484.75 -1.75 8 541 +1
Total Volume and Open Interest 38,249 292,374 -3,369
Wheat(MGE)
Dec19 190919 513.25 526.75 511.50 520.25 +7.00 3,686 38,060 -348
Mar20 190919 528.00 539.75 526.75 533.75 +5.75 1,089 17,126 +252
May20 190919 538.50 549.00 538.50 544.50 +5.50 458 5,086 +46
Jul20 190919 549.00 558.75 548.75 554.25 +5.25 153 4,080 +51
Sep20 190919 559.00 565.50 559.00 563.75 +4.50 35 3,047 +5
Dec20 190919 576.00 581.00 576.00 578.50 +4.25 0 1,581 +0
Total Volume and Open Interest 5,421 69,014 +6
Oats(CBOT)
Dec19 190919 278.00 278.00 272.25 276.75 -1.00 574 4,640 +16
Mar20 190919 277.00 282.50 277.00 281.25 +1.00 55 740 +32
May20 190919 281.00 281.00 280.50 280.50 +1.50 0 58 +0
Jul20 190919 280.75 280.75 280.75 280.75 +1.75 0 3 +0
Total Volume and Open Interest 629 5,443 +48
Rough Rice(CBOT)
Sep19 190913 11.97 11.97 11.97 11.97 +0.03 1 15 -64
Nov19 190919 12.31 12.39 12.30 12.36 +0.05 649 8,149 +233
Jan20 190919 12.48 12.56 12.48 12.56 +0.08 138 566 +52
Mar20 190919 12.62 12.68 12.62 12.68 +0.07 71 256 +54
Total Volume and Open Interest 859 8,978 +340
Live Cattle(CME)
Oct19 190919 100.250 100.635 99.635 99.800 -0.585 18,748 55,245 -5,059
Dec19 190919 105.830 106.250 105.330 105.830 -0.320 25,051 137,867 +1,600
Feb20 190919 112.230 112.750 112.000 112.535 +0.150 12,928 64,363 -1,781
Apr20 190919 115.500 116.000 115.200 115.900 +0.320 8,134 49,767 +721
Jun20 190919 108.100 108.830 107.930 108.700 +0.370 3,117 21,162 +415
Aug20 190919 106.300 106.950 106.100 106.830 +0.330 742 5,518 +223
Total Volume and Open Interest 68,895 335,187 -3,861
Feeder Cattle(CME)
Sep19 190919 139.600 140.235 139.200 139.950 +0.070 1,097 1,652 -369
Oct19 190919 138.250 139.185 137.630 138.935 +0.535 8,549 16,071 -638
Nov19 190919 136.435 137.685 136.150 137.250 +0.950 6,004 15,012 +365
Jan20 190919 133.500 134.575 133.035 134.300 +1.000 3,278 7,121 +57
Mar20 190919 132.825 133.880 132.450 133.380 +0.530 1,906 5,228 +279
Apr20 190919 134.000 135.235 133.985 134.575 +0.090 646 1,583 +1
May20 190919 135.130 135.325 134.900 135.050 -0.200 367 523 -105
Total Volume and Open Interest 21,869 47,269 -400
Lean Hogs(CME)
Oct19 190919 61.700 63.000 61.235 61.400 -1.530 21,294 38,446 -5,931
Dec19 190919 66.700 70.330 66.650 67.950 +0.150 26,939 96,886 +973
Feb20 190919 73.230 76.400 73.230 75.050 +0.220 10,636 49,241 -603
Apr20 190919 79.430 81.700 79.430 81.350 +0.770 4,628 34,702 +278
May20 190919 85.730 87.900 85.300 87.785 +1.335 53 760 +6
Jun20 190919 90.680 92.230 90.350 92.180 +1.130 2,113 19,940 +150
Jul20 190919 89.980 91.350 89.885 91.300 +0.820 499 6,324 +40
Aug20 190919 88.850 89.450 88.500 89.450 +0.415 439 3,690 +72
Total Volume and Open Interest 66,730 255,320 -4,997
Class III Milk(CME)
Sep19 190919 18.29 18.29 18.25 18.25 unch 285 3,413 -48
Oct19 190919 18.66 18.78 18.37 18.48 -0.25 1,047 4,423 -29
Nov19 190919 18.08 18.30 18.04 18.12 +0.04 645 3,204 +40
Dec19 190919 17.33 17.57 17.33 17.47 +0.16 281 2,534 +64
Jan20 190919 16.86 16.89 16.76 16.85 +0.15 118 1,368 -12
Feb20 190919 16.56 16.65 16.56 16.57 +0.08 88 1,194 -12
Mar20 190919 16.50 16.63 16.50 16.55 +0.10 71 1,041 -5
Apr20 190919 16.68 16.74 16.66 16.69 +0.10 40 777 -9
May20 190919 16.82 16.90 16.72 16.75 +0.03 33 777 -10
Jun20 190919 16.89 17.02 16.89 16.94 +0.10 45 842 +13
Jul20 190919 17.08 17.15 17.08 17.12 +0.13 20 394 +5
Aug20 190919 17.20 17.28 17.20 17.28 +0.11 30 347 +16
Sep20 190919 17.39 17.40 17.36 17.40 +0.07 5 352 +2
Total Volume and Open Interest 2,720 21,432 +10
Cocoa(ICE)
Dec19 190919 2409 2471 2404 2468 +67 30,998 97,186 -3,679
Mar20 190919 2415 2479 2413 2475 +66 20,289 66,135 +56
May20 190919 2406 2469 2406 2464 +60 7,778 40,690 +117
Jul20 190919 2403 2450 2402 2446 +53 3,354 16,058 -133
Sep20 190919 2386 2429 2386 2424 +48 1,669 15,000 +470
Dec20 190919 2357 2396 2356 2389 +49 1,024 23,594 +302
Mar21 190919 2347 2385 2347 2378 +48 264 8,597 -6
Total Volume and Open Interest 65,386 270,401 -2,872
Coffee "C"(ICE)
Sep19 190918 96.85 96.85 96.85 96.85 unch 4 2 +2
Dec19 190919 100.35 100.75 98.10 98.35 -2.00 34,025 122,453 -4,994
Mar20 190919 104.00 104.25 101.75 101.95 -2.00 18,114 53,114 -380
May20 190919 106.25 106.45 104.05 104.25 -2.00 5,834 28,289 +117
Jul20 190919 108.20 108.60 106.15 106.30 -2.00 2,085 21,032 +73
Sep20 190919 110.15 110.15 108.15 108.25 -1.90 703 10,222 +23
Total Volume and Open Interest 62,297 256,899 -5,123
Orange Juice(ICE)
Nov19 190919 99.15 99.90 98.00 98.65 -0.45 520 13,221 +4
Jan20 190919 102.00 102.70 101.00 101.60 -0.45 115 1,838 +31
Mar20 190919 104.90 105.40 104.20 104.35 -0.40 17 904 +2
May20 190919 107.30 107.70 107.30 107.35 -0.35 7 490 +2
Jul20 190919 110.30 110.55 110.20 110.20 -0.35 4 298 -1
Sep20 190919 113.40 113.80 113.35 113.35 -0.25 4 156 +4
Total Volume and Open Interest 667 17,088 +42
Sugar #11(ICE)
Oct19 190919 11.01 11.10 10.92 10.99 -0.01 95,617 144,703 -36,604
Mar20 190919 12.06 12.13 11.92 12.00 -0.07 127,612 501,166 -12,014
May20 190919 12.18 12.24 12.05 12.11 -0.08 26,894 149,592 +2,405
Jul20 190919 12.33 12.41 12.22 12.27 -0.07 9,976 76,206 +1,090
Oct20 190919 12.60 12.68 12.49 12.54 -0.07 3,617 66,866 -233
Mar21 190919 13.15 13.26 13.08 13.12 -0.05 1,620 33,380 +832
May21 190919 13.20 13.31 13.15 13.15 -0.06 90 5,068 -4
Jul21 190919 13.20 13.20 13.16 13.16 -0.06 53 4,484 +25
Total Volume and Open Interest 265,545 985,311 -44,485
London Cocoa(LCE)
Dec19 190919 1837 1875 1833 1873 +35 10,967 67,548 +11
Mar20 190919 1817 1848 1811 1847 +32 9,644 76,814 +1,916
May20 190919 1794 1825 1793 1824 +26 3,242 39,332 +75
Jul20 190919 1785 1813 1785 1811 +25 2,112 30,111 +118
Sep20 190919 1769 1795 1769 1792 +23 1,305 31,068 -67
Dec20 190919 1732 1755 1731 1752 +22 1,756 26,197 +479
Mar21 190919 1722 1745 1720 1742 +23 491 12,068 +41
Total Volume and Open Interest 29,986 289,896 +2,451
London Sugar(LCE)
Dec19 190919 320.80 324.30 319.60 321.90 +0.90 9,872 53,057 -125
Mar20 190919 325.70 327.40 323.50 325.20 -0.90 5,227 31,751 -239
May20 190919 332.00 333.10 329.50 330.80 -0.90 1,084 9,537 -17
Aug20 190919 337.30 339.10 336.30 336.60 -1.20 184 4,307 +36
Oct20 190919 342.20 344.10 341.40 341.40 -1.30 44 1,754 +15
Total Volume and Open Interest 16,468 101,434 -308
Cotton(ICE)
Oct19 190919 59.10 59.38 58.99 58.99 -0.37 35 132 -30
Dec19 190919 60.51 61.13 60.28 60.33 -0.17 23,018 137,206 -3,937
Mar20 190919 61.22 61.75 61.00 61.06 -0.16 8,760 58,387 +1,194
May20 190919 62.51 62.72 62.02 62.08 -0.17 1,660 9,231 +71
Jul20 190919 63.60 63.60 62.99 63.06 -0.15 445 7,536 -4
Oct20 190919 63.65 63.65 63.65 63.65 -0.16      
Total Volume and Open Interest 34,234 230,592 -2,617
Lumber(CME)
Nov19 190919 382.8 387.3 377.0 378.3 -3.7 393 1,694 +34
Jan20 190919 383.6 385.0 375.7 377.1 -2.2 157 278 +58
Mar20 190919 384.0 384.0 382.9 382.9 -0.8 53 37 +29
May20 190919 384.2 385.0 384.2 384.2 -0.8      
Total Volume and Open Interest 603 2,009 +121
Crude Oil(NYM)
Oct19 190919 58.20 59.54 58.01 58.13 +0.02 993,237 80,041 -58,255
Nov19 190919 58.17 59.49 58.02 58.19 +0.15 722,004 378,521 -10,013
Dec19 190919 57.75 59.09 57.63 57.91 +0.29 357,567 278,467 -1,007
Jan20 190919 57.16 58.51 57.09 57.43 +0.35 128,388 149,525 +12,678
Feb20 190919 56.60 57.88 56.57 56.91 +0.35 62,743 80,047 -2,985
Mar20 190919 56.05 57.25 55.99 56.37 +0.32 69,594 128,716 +4,447
Apr20 190919 55.49 56.62 55.48 55.85 +0.31 20,580 60,839 +204
May20 190919 55.06 56.01 54.92 55.34 +0.31 15,182 57,590 +1,127
Jun20 190919 54.54 55.62 54.45 54.84 +0.29 88,245 163,942 -1,757
Jul20 190919 54.22 55.02 54.07 54.36 +0.24 9,446 48,992 +1,179
Aug20 190919 53.67 54.54 53.67 53.93 +0.22 6,915 30,091 +383
Sep20 190919 53.34 54.20 53.23 53.55 +0.20 27,201 61,127 +1,463
Oct20 190919 53.24 53.46 52.77 53.24 +0.18 4,048 39,038 +444
Nov20 190919 54.00 54.00 52.97 52.97 +0.16 4,744 32,164 +269
Dec20 190919 52.62 53.50 52.55 52.76 +0.14 101,227 183,926 -777
Jan21 190919 53.17 53.17 52.48 52.54 +0.13 3,827 28,066 +1,197
Total Volume and Open Interest 2,670,543 2,073,041 -52,080
e-miNY Crude Oil(NYM)
Oct19 190919 58.175 59.500 58.025 58.125 +0.025 68,007 2,029 -535
Nov19 190919 58.200 59.500 58.025 58.200 +0.150 12,046 1,681 +531
Dec19 190919 57.725 59.050 57.650 57.900 +0.275 1,121 561 -47
Jan20 190919 57.300 58.375 57.150 57.425 +0.350 161 275 -16
Feb20 190919 57.775 57.775 56.900 56.900 +0.350 18 114 +3
Mar20 190919 57.000 57.000 56.300 56.375 +0.325 32 103 -1
Apr20 190919 56.600 56.600 55.800 55.850 +0.300 10 141 +6
May20 190919 55.350 56.800 55.150 55.350 +0.325 9 128 -1
Jun20 190919 54.850 55.200 54.725 54.850 +0.300 1 21 +0
Jul20 190919 54.350 55.200 54.175 54.350 +0.225 4 5 +1
Total Volume and Open Interest 81,431 5,182 -61
NY Harbor ULSD(NYM)
Oct19 190919 197.68 202.67 197.00 200.49 +3.16 95,415 58,238 -7,520
Nov19 190919 197.16 202.23 196.68 199.94 +2.88 89,776 101,944 +8,613
Dec19 190919 196.47 201.38 196.13 199.13 +2.62 70,777 68,682 +1,300
Jan20 190919 195.96 200.20 195.80 198.11 +2.33 34,460 41,650 +237
Feb20 190919 194.98 198.58 194.98 196.61 +2.00 20,132 22,995 +198
Mar20 190919 193.25 196.21 193.25 194.60 +1.75 16,094 32,156 -171
Apr20 190919 193.04 194.31 192.23 192.36 +1.57 8,951 15,673 +1,175
May20 190919 191.75 192.03 190.61 190.75 +1.39 7,345 10,999 +1,168
Jun20 190919 191.17 191.44 188.99 189.36 +1.24 13,474 27,906 +1,440
Jul20 190919 189.67 189.67 188.34 188.73 +1.11 4,020 6,283 +394
Aug20 190919 188.62 188.62 188.31 188.31 +1.00 1,318 3,078 -98
Sep20 190919 188.61 188.61 188.07 188.07 +0.91 1,135 3,126 -121
Oct20 190919 187.97 187.97 187.14 187.97 +0.85 725 2,659 -107
Nov20 190919 188.04 192.11 188.04 188.04 +0.79 497 1,762 +35
Total Volume and Open Interest 367,914 420,119 +6,822
RBOB Gasoline(NYM)
Oct19 190919 165.80 171.23 165.16 170.07 +4.30 92,740 69,728 -9,605
Nov19 190919 162.48 168.24 162.36 166.31 +3.30 118,585 122,974 +10,687
Dec19 190919 159.90 164.50 159.28 162.49 +2.59 83,988 75,964 +805
Jan20 190919 158.45 162.42 157.91 160.48 +2.17 43,231 41,977 +712
Feb20 190919 158.08 162.18 158.01 160.31 +1.93 19,708 16,449 +811
Mar20 190919 159.24 163.12 159.19 161.26 +1.75 18,417 25,179 +1,649
Apr20 190919 178.60 179.76 177.52 178.19 +1.63 7,370 7,744 -603
May20 190919 178.66 179.77 177.76 178.32 +1.62 4,675 4,648 +223
Jun20 190919 175.58 178.36 175.58 176.85 +1.51 6,257 12,274 -3
Jul20 190919 174.97 175.15 173.60 174.41 +1.33 2,140 2,231 +305
Total Volume and Open Interest 399,423 390,275 +5,203
e-miNY RBOB Gasoline(NYM)
Oct19 190919 170.07 170.07 167.50 170.07 +4.30 1 1 +0
Nov19 190919 166.31 166.31 166.30 166.31 +3.30      
Dec19 190919 162.49 162.50 162.49 162.49 +2.59      
Jan20 190919 160.48 160.50 160.48 160.48 +2.17      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct19 190919 2.639 2.639 2.530 2.538 -0.099 180,756 168,603 -30,420
Nov19 190919 2.665 2.665 2.563 2.569 -0.096 109,645 284,551 -3,167
Dec19 190919 2.795 2.803 2.715 2.726 -0.077 44,142 146,022 +1,130
Jan20 190919 2.897 2.907 2.818 2.828 -0.078 35,674 122,516 -123
Feb20 190919 2.849 2.860 2.776 2.786 -0.071 17,315 54,973 +467
Mar20 190919 2.708 2.713 2.634 2.646 -0.066 23,451 89,839 +573
Apr20 190919 2.401 2.403 2.349 2.363 -0.038 20,931 72,677 +718
May20 190919 2.369 2.371 2.320 2.336 -0.031 9,034 61,239 +2,370
Jun20 190919 2.396 2.400 2.353 2.369 -0.029 2,484 18,661 +516
Jul20 190919 2.435 2.435 2.391 2.406 -0.029 1,825 23,390 +498
Aug20 190919 2.441 2.441 2.396 2.411 -0.029 2,479 23,106 +1,334
Sep20 190919 2.423 2.428 2.382 2.396 -0.028 1,360 20,259 +10
Oct20 190919 2.453 2.455 2.410 2.425 -0.028 5,442 43,006 -94
Nov20 190919 2.508 2.509 2.467 2.479 -0.027 1,395 18,298 +609
Dec20 190919 2.662 2.664 2.628 2.639 -0.024 1,290 14,659 -150
Jan21 190919 2.781 2.781 2.750 2.761 -0.020 1,219 12,600 -1
Total Volume and Open Interest 459,699 1,221,183 -25,591
Brent Crude Oil(ICE)
Nov19 190919 63.51 65.57 63.46 64.40 +0.80 620,494 310,240 -51,015
Dec19 190919 62.57 64.48 62.53 63.33 +0.67 609,256 470,534 -9,147
Jan20 190919 61.72 63.49 61.70 62.39 +0.59 200,937 201,654 -5,380
Feb20 190919 61.00 62.77 61.00 61.72 +0.54 108,651 118,194 -1,779
Mar20 190919 60.59 62.20 60.58 61.23 +0.52 98,792 159,263 +1,564
Apr20 190919 60.43 61.73 60.26 60.81 +0.49 44,177 68,567 +1,738
May20 190919 60.04 61.33 59.91 60.44 +0.45 32,492 75,352 +3,237
Jun20 190919 59.73 60.96 59.56 60.08 +0.41 135,291 185,261 -8,210
Jul20 190919 59.46 60.58 59.33 59.76 +0.37 18,731 76,924 +1,847
Aug20 190919 59.47 59.47 59.47 59.47 +0.33 11,627 45,563 -465
Sep20 190919 59.42 59.42 59.20 59.20 +0.30 28,745 76,767 +36
Oct20 190919 59.50 59.50 58.92 58.92 +0.27 7,347 46,593 +268
Nov20 190919 58.66 58.66 58.66 58.66 +0.25 6,520 32,067 +398
Dec20 190919 58.24 59.19 58.12 58.38 +0.23 113,814 202,911 -355
Total Volume and Open Interest 2,084,147 2,423,113 -70,601
Gas Oil(ICE)
Oct19 190919 607.25 624.00 606.50 615.75 +4.75 186,202 168,969 -1,485
Nov19 190919 605.00 618.75 602.00 610.75 +4.50 175,657 187,606 +1,666
Dec19 190919 595.75 611.00 595.00 603.00 +3.50 160,849 169,065 +2
Jan20 190919 589.75 605.00 589.00 597.00 +3.00 73,985 88,694 -892
Feb20 190919 586.50 600.50 585.25 592.75 +2.75 34,705 49,287 -1,350
Mar20 190919 583.00 596.25 581.50 588.75 +2.50 28,204 46,259 -811
Apr20 190919 579.25 592.00 578.25 584.75 +2.00 13,566 27,652 +1,075
May20 190919 576.50 588.25 574.75 581.50 +1.75 10,966 28,831 +80
Jun20 190919 573.50 584.75 571.25 578.00 +1.50 28,710 63,828 -1,378
Jul20 190919 576.75 582.50 576.25 576.25 +1.00 4,337 17,716 -120
Total Volume and Open Interest 745,904 1,003,409 -2,592
Ethanol(CBOT)
Oct19 190919 1.390 1.395 1.369 1.374 -0.012 133 275 -65
Nov19 190919 1.386 1.386 1.366 1.368 -0.017 88 181 +5
Dec19 190919 1.376 1.385 1.376 1.376 -0.017 0 24 +0
Jan20 190919 1.376 1.376 1.376 1.376 -0.017 0 3 +0
Feb20 190919 1.376 1.376 1.376 1.376 -0.017 0 3 +0
Mar20 190919 1.376 1.376 1.376 1.376 -0.017      
Apr20 190919 1.420 1.420 1.420 1.420 -0.017      
May20 190919 1.420 1.420 1.420 1.420 -0.017      
Total Volume and Open Interest 221 486 -60
WTI Crude Oil(ICE)
Oct19 190919 58.34 59.31 58.12 58.13 +0.02 66,007 22,822 -6,292
Nov19 190919 58.07 59.49 58.02 58.19 +0.15 116,627 101,009 +1,489
Dec19 190919 57.86 59.09 57.69 57.91 +0.29 139,582 138,103 +540
Jan20 190919 57.23 58.45 57.16 57.43 +0.35 46,680 54,735 +1,900
Feb20 190919 56.86 57.84 56.70 56.91 +0.35 22,214 19,840 -308
Mar20 190919 56.16 57.23 56.11 56.37 +0.32 21,678 34,178 -250
Apr20 190919 55.80 56.64 55.80 55.85 +0.31 2,731 10,040 -71
May20 190919 55.57 55.94 55.28 55.34 +0.31 2,092 8,430 -241
Jun20 190919 54.74 55.62 54.50 54.84 +0.29 23,453 63,548 -551
Jul20 190919 54.36 54.36 54.36 54.36 +0.24 439 7,439 -51
Aug20 190919 53.93 53.93 53.93 53.93 +0.22 473 6,947 +1
Sep20 190919 53.55 53.55 53.55 53.55 +0.20 1,122 12,258 +37
Oct20 190919 53.24 53.24 53.24 53.24 +0.18 431 6,226 +18
Nov20 190919 52.97 52.97 52.97 52.97 +0.16 325 5,266 -230
Dec20 190919 52.72 53.47 52.72 52.76 +0.14 21,619 82,215 -588
Jan21 190919 52.54 52.54 52.54 52.54 +0.13 35 3,264 -20
Total Volume and Open Interest 469,953 675,447 -4,122
US Dollar Index(ICE)
Dec19 190919 98.150 98.210 97.775 97.848 -0.287 12,692 55,006 -1,053
Mar20 190919 97.560 97.560 97.355 97.408 -0.287 3 631 +0
Jun20 190919 97.065 97.065 96.993 96.993 -0.287 0 200 +0
Total Volume and Open Interest 12,695 55,837 -1,053
Australian Dollar(CME)
Dec19 190919 68.46 68.49 67.99 68.18 -0.25 75,750 136,243 +904
Mar20 190919 68.60 68.60 68.20 68.34 -0.24 9 561 +2
Jun20 190919 68.37 68.48 68.37 68.48 -0.22 57 170 +56
Total Volume and Open Interest 75,910 138,052 +973
British Pound(CME)
Dec19 190919 125.14 126.02 124.78 125.77 +0.71 97,676 227,490 -2,307
Mar20 190919 125.73 126.16 125.73 126.16 +0.72 1 546 +1
Jun20 190919 126.48 126.48 126.25 126.48 +0.73 8 167 -2
Total Volume and Open Interest 99,626 230,609 -2,070
Canadian Dollar(CME)
Dec19 190919 75.35 75.62 75.24 75.55 +0.24 80,972 129,351 -2,980
Mar20 190919 75.33 75.65 75.33 75.61 +0.23 58 1,849 +12
Jun20 190919 75.62 75.62 75.60 75.61 +0.24 2 332 +1
Sep20 190919 75.59 75.64 75.59 75.59 +0.23 5 308 +2
Total Volume and Open Interest 81,498 133,281 -57,543
Japanese Yen(CME)
Dec19 190919 92.80 93.33 92.73 93.18 +0.31 105,602 127,674 -729
Mar20 190919 93.69 93.86 93.69 93.81 +0.34 12 295 +4
Jun20 190919 94.33 94.33 94.00 94.33 +0.35 0 21 +0
Total Volume and Open Interest 106,144 130,940 -700
Swiss Franc(CME)
Dec19 190919 101.10 101.74 100.90 101.54 +0.50 31,364 52,414 -118
Mar20 190919 102.33 102.33 102.12 102.33 +0.48 2 62 +1
Jun20 190919 103.03 103.03 102.50 103.03 +0.50 0 9 +0
Total Volume and Open Interest 31,366 52,487 -117
EuroFX(CME)
Dec19 190919 111.04 111.44 110.94 111.24 +0.20 173,206 476,121 +1,705
Mar20 190919 111.71 112.15 111.68 111.98 +0.20 284 20,572 +27
Jun20 190919 112.52 112.64 112.52 112.64 +0.20 1 1,489 +0
Total Volume and Open Interest 177,851 503,272 +2,978
Mexican Peso(CME)
Oct19 190919 514.38 514.38 512.75 512.75 -1.00 3 49 +3
Nov19 190919 509.75 509.75 509.75 509.75 -1.00      
Total Volume and Open Interest 50,487 187,938 +6,922
Brazilian Real(CME)
Oct19 190919 242.20 242.60 239.85 240.65 -2.75 2,952 42,686 +554
Nov19 190919 241.20 241.35 239.55 240.25 -2.75 4 749 +0
Dec19 190919 241.00 241.20 239.40 239.90 -2.65 38 3,527 +11
Jan20 190919 240.70 240.70 239.45 239.45 -2.75      
Total Volume and Open Interest 2,994 46,962 +565
30-Year T-Bonds(CBOT)
Sep19 190919 160~220 161~130 160~220 161~070 +0~120 720 6,686 -223
Dec19 190919 159~300 160~310 159~170 160~160 +0~120 294,741 981,439 -6,109
Mar20 190919 159~170 159~170 158~010 159~170 +0~120 0 3 +0
Total Volume and Open Interest 295,461 988,128 -6,332
10-Year T-Notes(CBOT)
Sep19 190919 128~170 129~015 128~170 128~295 +0~035 5,737 21,147 -388
Dec19 190919 129~095 129~225 129~035 129~190 +0~065 1,701,453 3,516,747 -47,332
Mar20 190919 129~275 129~275 129~215 129~215 +0~065 1 53 +1
Total Volume and Open Interest 1,707,191 3,537,947 -47,719
5-Year T-Notes(CBOT)
Sep19 190919 118~056 118~116 118~050 118~084 +0~014 7,722 49,155 -2,183
Dec19 190919 118~182 118~254 118~150 118~232 +0~030 1,092,710 4,066,695 +10,821
Mar20 190919 118~204 118~204 118~204 118~204 +0~030      
Total Volume and Open Interest 1,100,432 4,115,850 +8,638
2 Year T-Notes(CBOT)
Sep19 190919 107~101 107~115 107~100 107~106 -0~002 3,970 46,447 -841
Dec19 190919 107~174 107~202 107~163 107~192 +0~012 801,307 3,501,414 +19,822
Mar20 190919 107~253 107~253 107~253 107~253 +0~012      
Total Volume and Open Interest 805,277 3,547,861 +18,981
Eurodollars(CME)
Dec19 190919 97.950 97.990 97.940 97.980 +0.015 603,609 1,868,169 -42,484
Mar20 190919 98.250 98.275 98.230 98.265 +0.005 338,660 1,473,003 -22,039
Jun20 190919 98.365 98.390 98.345 98.380 +0.005 301,028 1,245,956 -279
Sep20 190919 98.445 98.480 98.430 98.465 +0.010 266,987 1,028,690 -6,913
Dec20 190919 98.455 98.485 98.435 98.470 +0.015 232,017 1,155,815 -2,260
Mar21 190919 98.535 98.570 98.520 98.560 +0.020 167,433 765,055 -5,783
Jun21 190919 98.545 98.585 98.530 98.575 +0.020 134,614 815,288 +6,451
Sep21 190919 98.550 98.590 98.530 98.575 +0.015 152,808 524,942 +9,029
Dec21 190919 98.520 98.555 98.500 98.545 +0.015 82,927 636,831 +4,043
Mar22 190919 98.530 98.570 98.510 98.560 +0.015 92,421 450,462 -8,488
Jun22 190919 98.515 98.550 98.495 98.545 +0.015 81,282 299,673 -3,369
Sep22 190919 98.500 98.535 98.480 98.525 +0.015 82,432 272,726 -2,458
Dec22 190919 98.475 98.510 98.455 98.500 +0.015 42,793 252,220 +782
Mar23 190919 98.465 98.500 98.440 98.490 +0.015 34,050 236,910 -1,463
Jun23 190919 98.445 98.480 98.425 98.475 +0.015 26,938 124,546 -1,234
Sep23 190919 98.425 98.465 98.405 98.460 +0.020 25,444 115,448 +591
Dec23 190919 98.400 98.440 98.380 98.435 +0.025 22,340 80,149 +562
Mar24 190919 98.380 98.420 98.360 98.415 +0.025 26,950 51,334 -44
Total Volume and Open Interest 2,998,222 12,052,357 -62,738
Ultra T-Bond(CBOT)
Sep19 190919 188~12 188~23 187~24 188~22 +1~16 2,435 16,094 -1,383
Dec19 190919 187~24 189~21 187~00 189~01 +1~03 156,123 1,150,873 +335
Mar20 190919 189~01 189~01 189~01 189~01 +1~03      
Total Volume and Open Interest 158,558 1,166,967 -1,048
Ultra 10-Yr T-Note(CBOT)
Sep19 190919 140~025 140~250 139~305 140~225 +0~080 5,024 2,582 -2,497
Dec19 190919 140~285 141~160 140~210 141~075 +0~060 238,968 815,740 +9,380
Mar20 190919 141~075 141~075 141~075 141~075 +0~060      
Total Volume and Open Interest 243,992 818,322 +6,883
30 Day Federal Funds(CBOT)
Sep19 190919 97.930 97.957 97.925 97.945 +0.007 160,913 219,748 -7,977
Oct19 190919 98.100 98.130 98.095 98.120 +0.010 164,293 512,788 -2,299
Nov19 190919 98.205 98.250 98.200 98.235 +0.015 110,720 382,654 +8,536
Dec19 190919 98.250 98.315 98.240 98.300 +0.035 63,941 196,799 +837
Jan20 190919 98.345 98.395 98.335 98.380 +0.030 112,761 331,054 -6,649
Feb20 190919 98.420 98.475 98.410 98.460 +0.035 57,792 140,527 -245
Total Volume and Open Interest 794,912 2,143,527 -3,428
Japanese Govt Bonds(SGX)
Dec19 190918 154.06 154.47 153.94 154.47 +0.44 850 17,302 -374
Mar20 190918 154.47 154.47 154.47 154.47 +0.44      
Jun20 190918 154.47 154.47 154.47 154.47 +0.44      
Total Volume and Open Interest 850 17,302 -374
Euro-Buxl(EUREX)
Dec19 190919 213.18 214.40 211.82 213.90 +0.44 47,606 231,341 -1,261
Mar20 190919 212.26 212.26 212.26 212.26 +0.44 0 3,526 +0
Jun20 190919 210.60 210.60 210.60 210.60 +0.44 0 7 -53
Total Volume and Open Interest 47,606 234,874 -1,314
Euro-Bund(EUREX)
Dec19 190919 173.07 173.40 172.86 173.30 -0.07 581,502 1,649,787 -24,265
Mar20 190919 175.33 175.45 175.01 175.42 -0.06 350 1,140 +239
Jun20 190919 172.42 172.42 172.42 172.42 -0.07      
Total Volume and Open Interest 581,852 1,650,927 -24,026
Euro-Bobl(EUREX)
Dec19 190919 135.24 135.29 135.09 135.21 -0.08 367,454 1,176,556 -60,706
Mar20 190919 135.21 135.21 135.21 135.21 -0.08 0 15 +0
Jun20 190919 135.56 135.56 135.56 135.56 -0.08      
Total Volume and Open Interest 367,454 1,176,571 -60,706
Euro-Schatz(EUREX)
Dec19 190919 112.21 112.24 112.18 112.21 -0.03 339,808 1,673,001 +7,847
Mar20 190919 112.24 112.24 112.24 112.24 -0.03 0 27 +0
Jun20 190919 113.11 113.11 113.11 113.11 -0.03      
Total Volume and Open Interest 339,808 1,673,028 +7,847
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 495 2,479 +0
Dec19 190919 100.435 100.435 100.435 100.435 -0.005 0 1,883 -44
Mar20 190919 100.485 100.485 100.475 100.475 -0.015 99 796 +87
Total Volume and Open Interest 101 5,881 +41
Long Gilt(LIFFE)
Sep19 190919 133~19 133~19 133~18 133~18 +0~04 1,173 32,450 -966
Dec19 190919 132~06 132~25 132~02 132~19 +0~04 186,898 615,340 +1,117
Total Volume and Open Interest 188,071 647,791 +151
3-Mth Short Sterling(LIFFE)
Dec19 190919 99.21 99.22 99.20 99.21 unch 92,642 868,361 +4,402
Mar20 190919 99.26 99.29 99.25 99.28 unch 60,262 543,461 +2,171
Jun20 190919 99.29 99.31 99.27 99.29 +0.00 53,721 550,520 -2,618
Sep20 190919 99.29 99.33 99.28 99.31 +0.00 42,662 454,217 -951
Dec20 190919 99.28 99.32 99.26 99.29 unch 43,480 409,354 -202
Mar21 190919 99.32 99.35 99.29 99.32 -0.00 30,258 178,041 +1,440
Total Volume and Open Interest 570,510 4,389,013 -11,640
3-Mth Euribor(LIFFE)
Dec19 190919 100.435 100.440 100.425 100.430 -0.005 106,734 616,818 -1,052
Mar20 190919 100.480 100.485 100.475 100.480 -0.005 49,989 385,428 -5,970
Jun20 190919 100.505 100.510 100.495 100.505 -0.005 59,154 362,813 +1,128
Total Volume and Open Interest 698,194 3,796,000 +11,395
3-Mth Aus T-Bills(SFE)
Sep19 190912 98.97 99.02 98.96 98.98 +0.03 18,822 44,432 -15,775
Dec19 190919 99.00 99.08 99.00 99.08 +0.09 62,870 285,757 -6,266
Mar20 190919 99.10 99.19 99.10 99.18 +0.08 45,733 252,272 +3,377
Jun20 190919 99.15 99.23 99.15 99.23 +0.08 30,315 247,815 +34
Sep20 190919 99.18 99.25 99.18 99.25 +0.07 21,426 196,999 -1,842
Dec20 190919 99.14 99.21 99.14 99.21 +0.07 14,374 124,843 +1,095
Mar21 190919 99.14 99.21 99.14 99.21 +0.07 10,366 78,576 +1,992
Jun21 190919 99.13 99.20 99.13 99.20 +0.07 7,732 50,724 +302
Sep21 190919 99.12 99.18 99.12 99.18 +0.07 5,008 12,689 +1,478
Dec21 190919 99.10 99.14 99.10 99.14 +0.06 303 3,869 +72
Total Volume and Open Interest 198,180 1,255,685 +295
10-Year Aus T-Bonds(SFE)
Dec19 190919 98.87 98.96 98.87 98.95 +0.08 160,201 1,249,310 -10,018
Mar20 190919 98.95 98.95 98.95 98.95 +0.08      
Total Volume and Open Interest 160,201 1,249,310 -66,304
3-Year Aus T-Bonds(SFE)
Dec19 190919 99.18 99.26 99.18 99.25 +0.08 216,833 1,082,912 -22,348
Mar20 190919 99.25 99.25 99.25 99.25 +0.08 25 25 +25
Total Volume and Open Interest 216,858 1,082,937 -133,908
Gold(CMX)
Oct19 190919 1494.4 1505.1 1489.8 1499.5 -9.6 10,848 33,835 -2,512
Dec19 190919 1502.0 1512.1 1496.3 1506.2 -9.6 336,627 472,729 +6,565
Feb20 190919 1506.7 1518.0 1503.0 1512.5 -9.7 9,088 59,009 +1,699
Apr20 190919 1510.4 1522.0 1510.4 1518.1 -9.7 1,088 29,224 +174
Jun20 190919 1513.3 1527.5 1513.3 1523.2 -9.6 286 25,393 +15
Aug20 190919 1531.7 1531.7 1527.6 1527.9 -9.6 11 4,080 -3
Oct20 190919 1530.6 1532.3 1530.6 1532.3 -9.7 48 542 +47
Dec20 190919 1528.8 1540.4 1528.8 1536.4 -9.7 9 4,471 +8
Feb21 190919 1539.6 1539.6 1539.6 1539.6 -9.7 0 29 +0
Apr21 190919 1543.2 1543.2 1543.2 1543.2 -9.7 0 30 +0
Jun21 190919 1546.9 1546.9 1546.9 1546.9 -9.7 11 897 +1
Total Volume and Open Interest 358,130 630,990 +5,983
Silver(CMX)
Sep19 190919 1781.5 1781.5 1772.5 1777.3 -2.2 99 262 -53
Dec19 190919 1784.5 1801.5 1765.5 1788.4 -3.5 88,426 163,658 -1,934
Mar20 190919 1796.0 1810.5 1785.0 1801.7 -3.5 1,770 27,136 -197
May20 190919 1804.0 1821.0 1795.0 1809.6 -3.3 251 8,946 -37
Jul20 190919 1805.0 1819.5 1805.0 1816.7 -3.5 318 8,316 +85
Sep20 190919 1824.2 1838.0 1799.0 1824.2 -3.6 0 732 +0
Dec20 190919 1824.5 1837.5 1823.5 1834.7 -3.7 13 1,455 +3
Total Volume and Open Interest 91,415 212,514 -2,127
Platinum(NYMEX)
Oct19 190919 933.8 943.9 923.7 942.4 +7.8 21,029 61,577 -1,863
Jan20 190919 938.5 949.9 930.0 948.6 +7.8 5,080 35,314 +2,056
Apr20 190919 940.4 953.6 940.4 952.8 +7.8 37 1,305 -1
Jul20 190919 944.2 957.0 944.2 956.8 +7.1 3 86 -1
Total Volume and Open Interest 26,153 98,283 +192
Palladium(NYMEX)
Sep19 190919 1614.40 1614.40 1614.40 1614.40 +35.10 0 15 +0
Dec19 190919 1582.40 1617.30 1575.40 1612.60 +30.40 2,958 20,486 -99
Mar20 190919 1577.00 1609.30 1577.00 1605.80 +29.10 24 982 +11
Total Volume and Open Interest 2,982 21,485 -88
Copper(CMX)
Sep19 190919 259.00 259.80 259.00 259.10 -0.45 545 779 -46
Dec19 190919 261.30 262.40 260.35 260.85 -0.45 56,690 156,654 -3,296
Mar20 190919 262.20 263.25 261.50 261.90 -0.45 8,314 45,812 -991
May20 190919 263.10 263.35 262.35 262.65 -0.35 2,493 14,849 +623
Jul20 190919 264.25 264.25 263.30 263.40 -0.35 390 3,899 +46
Total Volume and Open Interest 69,811 234,574 -3,420
E-mini DJIA Index(CBOT)
Sep19 190919 27169 27274 27001 27086 -62 59,077 35,657 -8,534
Dec19 190919 27170 27262 26991 27078 -65 129,300 83,752 +14,809
Mar20 190919 27125 27220 27065 27065 -62 2 97 +0
Jun20 190919 26971 26971 26971 26971 -56      
Total Volume and Open Interest 188,379 119,506 +6,275
S & P 500(CME)
Sep19 190918 3000.50 3008.00 2981.00 3006.30 +0.90 9,603 33,219 -2,849
Dec19 190919 3008.30 3024.30 2991.70 3007.90 -0.70 7,068 11,465 +3,007
Mar20 190919 3010.80 3010.80 3010.80 3010.80 -0.40      
Jun20 190919 3007.90 3007.90 3007.90 3007.90 +0.20      
Total Volume and Open Interest 14,385 39,319 -2,358
S & P 500 E-Mini(CME)
Sep19 190919 3008.00 3022.25 2988.75 3006.00 -0.25 1,096,388 827,491 -553,089
Dec19 190919 3010.00 3024.50 2991.25 3008.00 -0.50 1,699,010 2,128,531 +608,470
Mar20 190919 3012.25 3026.50 2994.75 3010.75 -0.50 1,840 9,609 +827
Jun20 190919 3012.00 3012.00 3002.00 3008.00 +0.25 0 1,913 +0
Total Volume and Open Interest 2,797,238 2,967,550 +56,208
NASDAQ 100 E-Mini(CME)
Sep19 190919 7898.75 7951.00 7830.50 7896.25 +2.00 147,539 86,664 -35,367
Dec19 190919 7925.00 7973.75 7852.50 7918.00 unch 331,358 162,630 +41,182
Mar20 190919 7915.00 7992.50 7882.00 7938.25 -0.75 436 432 +217
Total Volume and Open Interest 479,333 249,740 +6,032
S&P Midcap 400(CME) e-Mini
Sep19 190919 1946.90 1966.70 1943.00 1950.00 -4.40 15,403 9,519 -13,332
Dec19 190919 1957.00 1968.80 1945.30 1952.40 -4.20 26,352 56,949 +10,904
Mar20 190919 1956.50 1956.50 1956.50 1956.50 -5.10 0 90 +0
Total Volume and Open Interest 41,755 66,558 -2,428
Volatility Index(CBOE)
Sep19 190918 14.61 14.80 14.10 14.54 +0.01 53,043 49,999 -7,224
Oct19 190919 16.40 16.90 15.95 16.23 -0.15 77,439 218,292 +11,665
Nov19 190919 17.57 17.90 17.25 17.58 unch 33,529 52,409 +4,661
Dec19 190919 17.70 18.00 17.45 17.73 unch 23,469 48,479 +4,518
Total Volume and Open Interest 202,032 374,835 -26,956
S & P 600(CME)
Sep19 190919 965.80 965.80 965.80 965.80 -4.80 0 746 -511
Dec19 190919 966.40 966.40 966.40 966.40 -4.90 0 438 +0
Total Volume and Open Interest 0 1,184 -511
Russell 2000 Mini(CME)
Sep19 190919 1570.20 1583.30 1560.40 1561.30 -8.30 135,252 126,233 -77,043
Dec19 190919 1573.00 1586.20 1562.90 1564.20 -7.80 217,491 386,098 +72,197
Mar20 190919 1565.60 1565.60 1565.60 1565.60 -7.10 0 88 +0
Total Volume and Open Interest 352,743 512,420 -4,846
Nikkei 225(CME)
Dec19 190919 21970 22120 21865 21985 +40 9,965 20,067 +175
Mar20 190919 21960 21960 21960 21960 +40 0 26 +0
Total Volume and Open Interest 9,965 20,093 +175
Nikkei 225(SGX)
Dec19 190918 21820 21870 21725 21810 -10 31,121 98,743 +627
Mar20 190918 21730 21760 21705 21760 -15 2 473 +2
Jun20 190918 21590 21590 21590 21590 -10 0 2,519 +0
Total Volume and Open Interest 31,162 128,229 +522
Nikkei 225 Mini(JPX)
Dec19 190918 21820 21865 21720 21800 -10 1,028,088 206,676 +26,656
Mar20 190918 21740 21785 21645 21730 -10 11,183 5,125 +761
Jun20 190918 21510 21590 21455 21530 -10 783 949 +5
Total Volume and Open Interest 1,098,531 776,779 +50,144
Nikkei 225(JPX)
Dec19 190918 21820 21870 21720 21800 -10 83,539 247,488 +6,507
Mar20 190918 21740 21780 21650 21730 -10 918 13,595 +123
Jun20 190918 21530 21530 21530 21530 -10 3 12,846 +0
Total Volume and Open Interest 84,490 447,987 +6,939
Nikkei 225(CME) Yen
Dec19 190919 21915 22090 21830 21955 +45 33,624 41,825 -2,129
Mar20 190919 21875 21995 21760 21875 +40 9 10 +6
Jun20 190919 21870 21870 21870 21870 +50      
Total Volume and Open Interest 33,634 41,836 -2,123
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190919 21960 21960 21955 21960 +50      
Mar20 190919 21880 21880 21875 21880 +40      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep19 190919 5624.5 5665.5 5616.0 5659.5 +38.5 205,826 306,624 -24,224
Oct19 190919 5616.0 5656.5 5607.0 5650.5 +38.5 146,466 219,583 +95,240
Nov19 190919 5613.5 5645.0 5613.5 5645.0 +39.5      
Dec19 190919 5597.0 5641.5 5596.0 5636.0 +39.0 5,034 60,576 +341
Total Volume and Open Interest 357,326 601,291 +71,357
Hang Seng Index(HKFE)
Sep19 190919 26720 26831 26345 26483 -249 150,789 113,898 -862
Oct19 190919 26725 26835 26358 26499 -238 2,319 3,513 +200
Total Volume and Open Interest 153,907 138,806 -515
DAX(EUREX)
Sep19 190919 12415.0 12474.5 12348.0 12455.5 +53.5 137,895 100,158 -7,205
Dec19 190919 12402.0 12458.5 12333.5 12439.5 +52.0 51,836 58,929 +28,912
Mar20 190919 12398.0 12427.5 12375.5 12427.5 +53.5 115 402 +42
Total Volume and Open Interest 189,846 159,489 +21,749
Mini-DAX(EUREX)
Sep19 190919 12412.0 12474.0 12350.0 12455.5 +53.5 38,727 22,680 +275
Dec19 190919 12413.0 12458.0 12336.0 12439.5 +52.0 1,866 2,274 +366
Mar20 190919 12359.0 12435.0 12325.0 12427.5 +53.5 30 263 +18
Total Volume and Open Interest 40,623 25,217 +659
DJ EuroSTOXX 50(EUREX)
Sep19 190919 3535 3559 3523 3552 +19 2,295,324 3,551,118 -254,852
Dec19 190919 3521 3541 3507 3536 +19 1,826,641 2,738,984 +1,118,126
Mar20 190919 3497 3521 3497 3520 +19 2,446 86,722 +1,990
Total Volume and Open Interest 4,126,411 6,439,643 +867,263
Swiss Market Index(EUREX)
Sep19 190919 10011 10078 9994 10063 +54 121,187 143,754 -63,919
Dec19 190919 9984 10053 9970 10039 +54 97,520 122,014 +33,973
Mar20 190919 9874 9926 9874 9926 +55 3 126 -2
Total Volume and Open Interest 218,710 265,894 -29,948
FT-SE 100(EURONEXT)
Sep19 190919 7307.00 7373.50 7287.50 7364.50 +45.00 466,897 264,380 -268,121
Dec19 190919 7270.00 7337.50 7251.00 7328.00 +44.50 407,006 583,920 +280,201
Mar20 190919 7260.00 7260.00 7260.00 7260.00 +44.50 142 556 +38
Total Volume and Open Interest 874,045 848,856 +12,118
SPI 200(SFE)
Sep19 190919 6691.0 6727.0 6659.0 6718.0 +31.0 341,639 333,607 -30,539
Dec19 190919 6674.0 6730.0 6645.0 6711.0 +40.0 310,854 320,427 +179,698
Mar20 190919 6634.0 6634.0 6634.0 6634.0 +40.0 20 811 +0
Total Volume and Open Interest 652,623 656,184 +149,161
FTSE MIB(ISE)
Sep19 190919 21945.00 22260.00 21930.00 22150.00 +178.00 75,838 139,922 +4,785
Dec19 190919 21825.00 22050.00 21800.00 22023.00 +178.00 56,871 69,627 +40,556
Mar20 190919 21920.00 21920.00 21800.00 21911.00 +181.00 2 34 +2
Total Volume and Open Interest 132,711 209,591 +45,343
KOSPI 200(KFE)
Dec19 190919 273.35 276.20 272.00 275.05 +1.70 145,252 311,041 +3,738
Mar20 190919 269.95 272.40 269.30 271.55 +1.60 62 8,374 -2
Jun20 190919 271.00 271.00 271.00 271.00 +1.35 2,103 7,316 -202
Total Volume and Open Interest 150,537 356,977 +2,704
GSCI(CME)
Oct19 190919 418.15 418.15 416.80 418.15 +1.60 20 13,242 +16
Nov19 190919 415.85 415.85 415.85 415.85 +1.60      
Dec19 190919 418.00 418.00 418.00 418.00 +1.60      
Total Volume and Open Interest 20 13,242 -577
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

Newsflash