Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 30, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190930 884.75 906.75 883.75 906.00 +23.00 67,140 358,080 -450
Jan20 190930 898.75 920.50 898.50 919.50 +22.00 20,559 113,494 +2,269
Mar20 190930 911.50 931.00 910.50 930.00 +20.00 11,844 101,643 -359
May20 190930 922.25 939.75 920.75 939.00 +18.50 4,667 46,324 +86
Jul20 190930 931.00 947.75 929.25 947.00 +17.50 6,576 40,940 +321
Aug20 190930 936.50 951.25 934.00 951.00 +17.00 889 3,602 +230
Sep20 190930 935.25 950.25 933.75 950.00 +15.00 361 2,093 +90
Nov20 190930 941.25 955.00 938.50 954.25 +13.75 2,168 24,615 +143
Jan21 190930 947.75 960.00 946.00 959.00 +11.50 301 744 +42
Mar21 190930 949.00 956.00 945.25 956.00 +9.50 225 1,514 +96
May21 190930 951.75 956.50 948.75 956.50 +7.50 77 160 -12
Jul21 190930 956.25 961.50 954.25 961.25 +6.50 52 209 +10
Aug21 190930 960.75 960.75 960.75 960.75 +6.25 0 24 +0
Sep21 190930 950.75 950.75 950.75 950.75 +6.25 0 22 +0
Total Volume and Open Interest 114,877 693,834 +2,472
Soybean Meal(CBOT)
Oct19 190930 290.00 297.20 289.80 295.90 +6.00 36,111 4,549 -12,899
Dec19 190930 295.00 302.50 295.00 301.00 +5.90 66,478 213,233 -1,717
Jan20 190930 297.40 304.30 297.40 302.80 +5.70 16,727 59,924 +358
Mar20 190930 301.10 307.80 301.10 306.20 +5.30 11,567 63,949 +35
May20 190930 305.70 311.70 305.70 310.40 +4.90 4,279 29,933 -171
Jul20 190930 310.80 315.90 310.50 314.80 +4.60 5,861 25,834 +579
Aug20 190930 312.90 317.70 312.70 316.70 +4.40 1,407 7,133 +52
Sep20 190930 315.10 318.70 315.10 317.70 +4.10 985 5,806 +309
Oct20 190930 316.90 318.70 315.70 317.70 +3.70 748 3,901 +281
Dec20 190930 316.50 320.80 316.50 319.50 +3.30 1,729 8,821 +381
Total Volume and Open Interest 145,914 423,397 -12,783
Soybean Oil(CBOT)
Oct19 190930 28.70 29.13 28.68 28.99 +0.37 30,658 4,494 -8,546
Dec19 190930 28.84 29.31 28.80 29.08 +0.24 73,290 219,652 +2,849
Jan20 190930 29.08 29.53 29.04 29.31 +0.22 10,554 80,830 +1,973
Mar20 190930 29.35 29.79 29.30 29.59 +0.23 7,947 102,830 -295
May20 190930 29.68 30.10 29.63 29.88 +0.20 2,220 29,802 +124
Jul20 190930 29.99 30.42 29.96 30.18 +0.18 2,575 32,127 +664
Aug20 190930 30.14 30.46 30.11 30.31 +0.19 512 4,767 +58
Sep20 190930 30.41 30.55 30.39 30.39 +0.18 97 4,017 +15
Oct20 190930 30.46 30.62 30.23 30.44 +0.17 161 2,987 +32
Dec20 190930 30.45 30.82 30.38 30.61 +0.20 801 9,125 +28
Total Volume and Open Interest 128,820 492,024 -3,097
Canola(WCE)
Nov19 190930 445.6 453.6 445.6 451.3 +5.5 14,687 123,608 -2,368
Jan20 190930 454.4 462.4 454.4 460.2 +5.5 5,204 45,266 -461
Mar20 190930 463.0 470.5 463.0 468.4 +5.5 2,014 17,336 +1,458
May20 190930 470.1 477.2 470.1 475.2 +5.2 201 9,306 +5
Jul20 190930 478.6 482.9 478.6 480.9 +5.2 219 5,291 +119
Total Volume and Open Interest 22,613 205,280 -1,269
Corn(CBOT)
Dec19 190930 372.00 388.25 371.50 388.00 +16.50 90,796 878,698 +1,746
Mar20 190930 384.25 399.75 384.00 399.50 +15.75 23,356 313,751 +627
May20 190930 391.75 405.25 391.00 405.25 +14.25 10,301 127,537 -165
Jul20 190930 397.00 408.75 396.00 408.50 +12.00 6,557 139,196 +206
Sep20 190930 399.00 404.75 398.00 404.50 +6.25 1,182 43,165 +248
Dec20 190930 403.00 409.00 402.75 408.25 +5.25 5,339 109,975 +445
Mar21 190930 414.00 418.50 413.25 417.50 +4.75 130 5,222 +48
May21 190930 420.00 423.25 420.00 423.00 +4.50 8 1,025 +0
Jul21 190930 423.50 426.50 422.25 426.00 +4.00 27 2,543 +14
Sep21 190930 415.75 415.75 415.75 415.75 +4.25 0 798 +0
Total Volume and Open Interest 137,823 1,627,979 +3,197
Wheat(CBOT)
Dec19 190930 488.00 501.00 483.25 495.75 +8.50 36,017 203,875 -1,480
Mar20 190930 495.00 507.00 490.25 502.50 +8.75 14,135 84,340 +1,484
May20 190930 498.25 511.25 494.75 507.25 +8.75 6,114 23,583 -191
Jul20 190930 503.25 514.50 498.50 510.75 +8.50 3,319 35,379 -42
Sep20 190930 511.00 521.25 506.00 518.00 +8.00 359 7,497 +81
Dec20 190930 524.75 533.25 518.50 529.75 +6.75 273 8,914 +94
Total Volume and Open Interest 60,243 365,447 -42
Wheat(KCBT)
Dec19 190930 408.00 420.00 403.00 415.00 +7.50 17,492 185,393 +355
Mar20 190930 421.25 432.50 416.25 428.25 +7.50 4,948 67,907 +741
May20 190930 430.25 441.25 425.75 437.50 +7.25 2,105 17,299 +302
Jul20 190930 439.50 449.75 434.50 446.50 +7.25 1,906 19,619 +15
Sep20 190930 451.00 460.75 446.50 457.50 +6.75 106 6,350 +28
Dec20 190930 466.00 476.75 461.75 473.50 +6.00 61 6,428 -2
Mar21 190930 476.00 489.75 476.00 487.00 +5.75 1 539 -1
Total Volume and Open Interest 26,619 303,639 +1,438
Wheat(MGE)
Dec19 190930 547.25 557.00 543.00 544.50 -2.50 7,531 36,425 -473
Mar20 190930 560.00 569.75 556.50 558.00 -2.50 2,541 19,448 +43
May20 190930 572.25 578.50 566.50 568.00 -1.75 616 5,397 +23
Jul20 190930 580.00 583.50 574.75 575.75 -2.00 226 4,261 -6
Sep20 190930 585.00 592.00 582.75 583.25 -2.25 268 2,985 +2
Dec20 190930 599.75 603.00 593.75 594.25 -2.75 102 1,671 +12
Total Volume and Open Interest 11,295 70,345 -393
Oats(CBOT)
Dec19 190930 271.50 276.75 270.00 275.75 +5.75 156 4,463 +22
Mar20 190930 274.50 279.50 274.50 279.50 +5.50 15 999 +0
May20 190930 280.25 280.25 280.25 280.25 +5.25 1 64 -1
Jul20 190930 280.00 280.50 280.00 280.50 +5.50 1 5 -1
Total Volume and Open Interest 173 5,533 +20
Rough Rice(CBOT)
Nov19 190930 12.09 12.13 11.95 12.02 -0.14 534 8,463 -190
Jan20 190930 12.27 12.30 12.19 12.24 -0.13 206 1,229 +136
Mar20 190930 12.38 12.38 12.38 12.38 -0.13 9 321 +6
May20 190930 12.48 12.48 12.48 12.48 -0.13 0 3 +0
Total Volume and Open Interest 749 10,037 -48
Live Cattle(CME)
Oct19 190930 105.135 105.200 104.330 104.580 -0.455 16,279 31,028 -1,771
Dec19 190930 110.535 110.580 109.700 110.300 -0.280 32,116 143,991 +836
Feb20 190930 116.200 116.700 115.535 116.635 +0.435 16,474 63,022 +152
Apr20 190930 118.480 119.150 117.950 119.080 +0.600 10,045 54,832 +265
Jun20 190930 111.050 111.535 110.600 111.430 +0.380 4,672 23,014 +617
Aug20 190930 109.100 109.680 108.750 109.600 +0.450 1,370 6,522 +190
Total Volume and Open Interest 81,348 323,904 +359
Feeder Cattle(CME)
Oct19 190930 144.300 144.630 142.150 142.400 -1.930 4,929 9,936 -1,568
Nov19 190930 142.985 143.200 141.300 141.935 -1.050 7,527 16,580 +376
Jan20 190930 138.550 138.900 137.630 138.330 -0.370 3,309 8,599 +177
Mar20 190930 138.130 138.250 137.000 137.700 -0.430 1,228 5,615 -26
Apr20 190930 139.235 139.285 138.150 138.880 -0.420 339 1,664 +28
May20 190930 140.000 140.000 138.735 139.485 -0.450 70 683 +42
Aug20 190930 143.850 144.500 143.300 144.250 +0.450 33 145 +17
Total Volume and Open Interest 17,437 43,223 -953
Lean Hogs(CME)
Oct19 190930 64.500 65.830 63.580 65.450 +0.165 7,873 20,193 -2,411
Dec19 190930 68.900 72.730 67.700 72.600 +2.750 23,254 101,529 +964
Feb20 190930 74.885 78.180 73.885 78.000 +2.200 12,092 50,899 +586
Apr20 190930 80.700 83.350 80.000 83.135 +1.785 7,152 42,941 +1,209
May20 190930 87.300 88.230 86.500 88.000 +0.700 57 938 +12
Jun20 190930 90.600 92.480 90.050 92.230 +1.300 4,431 25,655 +852
Jul20 190930 89.950 91.535 89.230 91.330 +1.230 1,812 8,180 +482
Aug20 190930 87.950 89.600 87.500 89.430 +1.180 892 6,037 +235
Total Volume and Open Interest 57,926 262,618 +1,970
Class III Milk(CME)
Sep19 190930 18.28 18.28 18.27 18.28 unch 46 3,392 +37
Oct19 190930 18.14 18.22 18.06 18.13 -0.02 322 4,089 -85
Nov19 190930 18.10 18.21 18.06 18.08 -0.06 289 3,701 +44
Dec19 190930 17.50 17.53 17.45 17.45 -0.02 151 2,820 -2
Jan20 190930 16.79 16.84 16.79 16.81 +0.03 65 1,473 +17
Feb20 190930 16.49 16.51 16.49 16.50 +0.06 21 1,292 +4
Mar20 190930 16.54 16.56 16.54 16.54 +0.05 19 1,126 +5
Apr20 190930 16.71 16.74 16.70 16.70 +0.01 13 841 +2
May20 190930 16.81 16.81 16.81 16.81 +0.01 3 795 +1
Jun20 190930 16.97 16.97 16.92 16.92 +0.02 2 884 +1
Jul20 190930 17.07 17.08 17.07 17.07 +0.02 2 418 +1
Aug20 190930 17.23 17.23 17.23 17.23 +0.03 2 408 +0
Sep20 190930 17.39 17.39 17.39 17.39 +0.06 2 487 +2
Total Volume and Open Interest 948 22,694 +38
Cocoa(ICE)
Dec19 190930 2489 2494 2440 2442 -48 21,486 104,773 +1,274
Mar20 190930 2486 2500 2455 2456 -35 12,716 77,061 +1,774
May20 190930 2481 2490 2449 2451 -29 5,502 48,208 +5
Jul20 190930 2448 2468 2430 2432 -25 3,075 18,541 -88
Sep20 190930 2426 2444 2409 2412 -23 1,599 17,328 +235
Dec20 190930 2392 2407 2376 2377 -24 1,274 26,389 +73
Mar21 190930 2380 2394 2365 2365 -23 789 10,203 +422
Total Volume and Open Interest 46,738 305,406 +3,476
Coffee "C"(ICE)
Dec19 190930 100.50 102.45 99.30 101.15 +0.25 14,126 123,719 -1,410
Mar20 190930 104.10 106.00 102.85 104.70 +0.25 3,804 55,387 -491
May20 190930 106.55 108.30 105.20 107.00 +0.30 1,963 30,695 +171
Jul20 190930 108.55 110.35 107.30 109.10 +0.30 1,409 22,064 +264
Sep20 190930 110.65 112.30 109.25 111.05 +0.40 676 10,413 +5
Dec20 190930 113.20 114.80 112.25 113.90 +0.50 350 11,722 -31
Total Volume and Open Interest 22,567 264,672 -1,511
Orange Juice(ICE)
Nov19 190930 100.05 100.10 98.30 99.75 -0.10 868 13,096 -556
Jan20 190930 102.85 102.85 101.20 102.70 +0.10 302 2,461 +106
Mar20 190930 105.00 105.10 103.75 105.10 +0.20 21 962 +0
May20 190930 106.95 108.00 106.95 108.00 +0.15 4 512 +0
Jul20 190930 109.70 110.80 109.70 110.80 unch 0 304 +0
Sep20 190930 112.60 113.90 112.60 113.90 -0.10 1 180 +0
Total Volume and Open Interest 1,197 17,788 -449
Sugar #11(ICE)
Oct19 190930 11.51 12.02 11.51 11.92 +0.39 24,482 6,039 -12,427
Mar20 190930 12.62 12.85 12.57 12.65 +0.03 68,534 530,828 -11,624
May20 190930 12.70 12.92 12.65 12.75 +0.04 10,091 161,445 -830
Jul20 190930 12.81 12.99 12.79 12.85 +0.03 7,957 82,366 +333
Oct20 190930 13.02 13.18 13.00 13.04 +0.02 3,662 69,374 +355
Mar21 190930 13.52 13.67 13.49 13.52 unch 1,909 38,763 +182
May21 190930 13.50 13.60 13.48 13.48 -0.02 227 5,103 +18
Jul21 190930 13.45 13.53 13.42 13.42 -0.03 271 4,931 +134
Total Volume and Open Interest 117,253 904,165 -23,867
London Cocoa(LCE)
Dec19 190930 1938 1941 1914 1917 -23 12,689 73,637 +1,181
Mar20 190930 1876 1882 1859 1867 -13 19,377 90,952 +2,962
May20 190930 1850 1859 1840 1850 -6 8,169 44,193 +2,309
Jul20 190930 1833 1836 1822 1833 -3 4,082 29,673 +47
Sep20 190930 1809 1819 1805 1817 -2 2,784 29,637 +241
Dec20 190930 1774 1788 1773 1783 -4 1,560 26,916 +345
Mar21 190930 1766 1777 1765 1772 -6 1,251 10,626 -134
Total Volume and Open Interest 50,125 311,803 +6,847
London Sugar(LCE)
Dec19 190930 341.20 345.80 340.70 344.30 +2.90 7,845 48,476 -325
Mar20 190930 342.80 347.80 342.30 345.40 +1.90 6,006 32,716 +776
May20 190930 347.30 351.60 346.00 349.10 +1.70 1,257 9,897 +208
Aug20 190930 350.50 355.40 350.00 352.70 +1.20 254 4,426 +72
Oct20 190930 353.80 358.60 353.80 355.60 +1.00 63 1,833 +16
Total Volume and Open Interest 16,085 98,990 +1,049
Cotton(ICE)
Oct19 190930 59.75 59.75 59.75 59.75 -0.07 0 1 -6
Dec19 190930 60.98 61.13 60.08 60.83 -0.07 13,759 138,477 -449
Mar20 190930 61.58 61.86 60.82 61.55 -0.08 4,961 61,368 +966
May20 190930 62.26 62.66 61.60 62.45 +0.04 985 8,542 +172
Jul20 190930 62.92 63.41 62.34 63.18 +0.14 386 8,402 +72
Oct20 190930 63.51 63.51 63.51 63.51 +0.05      
Total Volume and Open Interest 20,335 235,477 +746
Lumber(CME)
Nov19 190930 373.5 373.5 364.5 367.1 -4.5 211 1,595 +10
Jan20 190930 376.1 376.1 368.1 372.3 -2.1 95 396 +41
Mar20 190930 375.1 377.8 375.1 377.5 unch 1 52 +0
May20 190930 385.0 385.0 385.0 385.0 +3.7 0 3 +0
Jul20 190930 383.5 383.5 383.5 383.5 +3.7      
Sep20 190930 382.0 382.0 382.0 382.0 +3.7      
Nov20 190930 380.5 380.5 380.5 380.5 +3.7      
Total Volume and Open Interest 307 2,046 +51
Crude Oil(NYM)
Nov19 190930 56.54 56.57 53.98 54.07 -1.84 712,966 380,790 -3,246
Dec19 190930 56.39 56.40 53.89 53.98 -1.81 162,931 289,813 +13,637
Jan20 190930 55.99 55.99 53.62 53.70 -1.73 55,426 162,536 +1,280
Feb20 190930 55.60 55.60 53.24 53.32 -1.66 18,758 87,663 +711
Mar20 190930 54.90 54.92 52.83 52.90 -1.59 26,210 137,893 +1,108
Apr20 190930 54.37 54.37 52.43 52.49 -1.51 8,835 62,325 +848
May20 190930 53.76 53.76 52.03 52.12 -1.44 4,281 52,200 +244
Jun20 190930 53.36 53.52 51.70 51.77 -1.37 25,261 176,927 -4
Jul20 190930 52.96 52.96 51.42 51.45 -1.31 3,390 49,625 +997
Aug20 190930 52.39 52.60 51.17 51.17 -1.26 1,938 31,269 +277
Sep20 190930 52.17 52.34 50.88 50.94 -1.22 5,549 65,111 +634
Oct20 190930 51.64 51.64 50.76 50.76 -1.19 1,456 39,550 +118
Nov20 190930 51.41 51.41 50.19 50.63 -1.16 1,249 33,957 -298
Dec20 190930 52.00 52.10 50.44 50.51 -1.13 24,076 183,933 -454
Jan21 190930 51.75 51.75 50.40 50.40 -1.09 409 29,329 -18
Feb21 190930 50.31 50.38 50.30 50.30 -1.06 492 14,399 -98
Total Volume and Open Interest 1,062,937 2,061,481 +16,528
e-miNY Crude Oil(NYM)
Nov19 190930 56.500 56.600 53.975 54.075 -1.825 27,620 3,300 +53
Dec19 190930 55.875 56.200 53.900 53.975 -1.825 1,052 640 +7
Jan20 190930 55.525 55.550 53.675 53.700 -1.725 25 322 +6
Feb20 190930 54.550 54.625 53.325 53.325 -1.650 3 118 +2
Mar20 190930 55.000 55.075 52.900 52.900 -1.600 18 124 +7
Apr20 190930 54.000 54.000 52.500 52.500 -1.500 11 140 +0
May20 190930 53.200 53.200 52.125 52.125 -1.425 0 128 +0
Jun20 190930 53.450 53.450 51.775 51.775 -1.375 8 18 +2
Jul20 190930 51.450 51.450 51.450 51.450 -1.300 0 21 +0
Aug20 190930 51.175 51.175 51.175 51.175 -1.250 2 16 +0
Total Volume and Open Interest 28,739 4,937 +77
NY Harbor ULSD(NYM)
Oct19 190930 195.04 195.22 190.04 190.56 -3.60 18,545 3,807 -8,650
Nov19 190930 194.21 195.00 189.57 189.72 -3.88 73,126 114,778 +1,800
Dec19 190930 193.48 193.83 188.70 188.84 -3.92 47,062 76,837 +6,673
Jan20 190930 192.57 192.73 187.58 187.74 -4.01 23,576 44,747 +318
Feb20 190930 190.87 191.15 186.17 186.31 -3.97 13,033 23,906 +1,554
Mar20 190930 188.88 189.08 184.28 184.44 -3.92 10,741 39,241 +1,428
Apr20 190930 186.81 186.81 182.34 182.34 -3.83 5,090 21,041 +342
May20 190930 185.25 185.25 180.91 181.09 -3.64 2,161 13,437 +334
Jun20 190930 183.40 184.37 180.06 180.20 -3.43 5,353 26,178 +100
Jul20 190930 182.19 183.04 180.00 180.02 -3.30 479 6,301 -34
Aug20 190930 182.14 182.88 179.85 180.01 -3.18 330 3,227 +95
Sep20 190930 182.38 182.95 180.00 180.16 -3.11 247 3,781 +27
Oct20 190930 182.75 183.53 180.28 180.37 -3.05 192 2,824 -2
Nov20 190930 182.60 182.60 180.49 180.49 -3.03 168 1,854 -16
Total Volume and Open Interest 202,534 403,559 +3,685
RBOB Gasoline(NYM)
Oct19 190930 165.61 165.61 159.64 160.49 -4.65 30,037 5,549 -12,666
Nov19 190930 161.64 161.88 156.35 156.65 -4.00 98,274 129,952 -547
Dec19 190930 157.29 157.59 152.66 152.91 -3.74 63,663 67,587 -2,242
Jan20 190930 155.70 155.70 150.80 150.98 -3.72 31,003 49,826 +453
Feb20 190930 155.04 155.32 150.72 150.92 -3.63 12,724 18,128 +946
Mar20 190930 155.91 156.00 152.06 152.19 -3.47 6,675 25,484 +1,885
Apr20 190930 171.27 172.98 169.36 169.36 -3.39 2,586 10,590 +103
May20 190930 171.41 173.14 169.49 169.66 -3.28 1,260 5,975 +247
Jun20 190930 170.26 172.07 168.35 168.52 -3.17 1,418 11,980 +134
Jul20 190930 168.31 169.42 166.44 166.44 -3.19 409 2,377 +93
Total Volume and Open Interest 249,012 340,085 -11,573
e-miNY RBOB Gasoline(NYM)
Nov19 190930 156.65 156.65 156.65 156.65 -4.00      
Dec19 190930 152.91 152.91 152.91 152.91 -3.74      
Jan20 190930 150.98 150.98 150.98 150.98 -3.72      
Feb20 190930 150.92 150.92 150.92 150.92 -3.63      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov19 190930 2.380 2.392 2.324 2.330 -0.074 132,791 323,901 -20
Dec19 190930 2.543 2.555 2.498 2.504 -0.061 52,296 153,504 +1,339
Jan20 190930 2.663 2.672 2.617 2.622 -0.059 35,631 125,961 -451
Feb20 190930 2.627 2.640 2.581 2.588 -0.058 11,103 61,895 +484
Mar20 190930 2.541 2.546 2.490 2.504 -0.048 22,482 109,531 +2,517
Apr20 190930 2.317 2.320 2.272 2.284 -0.028 14,733 74,041 +653
May20 190930 2.290 2.293 2.250 2.263 -0.026 5,333 65,596 +95
Jun20 190930 2.325 2.327 2.289 2.301 -0.025 3,673 23,787 +1,699
Jul20 190930 2.370 2.371 2.329 2.344 -0.022 1,483 23,821 +62
Aug20 190930 2.374 2.376 2.339 2.350 -0.024 516 23,369 -71
Sep20 190930 2.360 2.360 2.324 2.336 -0.023 631 20,890 +10
Oct20 190930 2.389 2.391 2.353 2.365 -0.023 4,765 44,645 -374
Nov20 190930 2.434 2.440 2.419 2.433 -0.021 2,095 18,739 -175
Dec20 190930 2.596 2.604 2.586 2.597 -0.021 1,081 14,976 +389
Jan21 190930 2.715 2.723 2.703 2.719 -0.016 2,094 10,891 +114
Feb21 190930 2.669 2.691 2.669 2.684 -0.015 348 6,282 -94
Total Volume and Open Interest 291,896 1,145,626 +6,317
Brent Crude Oil(ICE)
Nov19 190930 62.24 62.24 60.73 60.78 -1.13 97,328 79,899 -45,451
Dec19 190930 61.45 61.54 59.19 59.25 -1.79 380,302 563,148 +4,741
Jan20 190930 60.65 60.68 58.43 58.48 -1.71 90,826 245,557 +1,672
Feb20 190930 59.92 59.98 57.90 57.94 -1.61 50,288 130,827 +1,284
Mar20 190930 59.44 59.50 57.52 57.56 -1.52 38,960 167,870 -2,157
Apr20 190930 59.12 59.12 57.22 57.26 -1.44 17,524 75,200 +1,641
May20 190930 58.81 58.81 56.98 57.03 -1.36 12,662 92,904 +43
Jun20 190930 58.54 58.54 56.77 56.83 -1.29 32,891 205,317 +652
Jul20 190930 57.96 57.96 56.64 56.64 -1.25 2,509 81,103 +40
Aug20 190930 56.50 56.50 56.50 56.50 -1.21 1,902 44,616 -331
Sep20 190930 56.36 56.36 56.36 56.36 -1.18 4,161 77,056 +435
Oct20 190930 56.21 56.21 56.21 56.21 -1.15 2,135 49,230 +148
Nov20 190930 56.08 56.08 56.08 56.08 -1.11 1,522 33,200 +226
Dec20 190930 57.41 57.41 55.87 55.93 -1.09 27,079 204,985 +1,198
Total Volume and Open Interest 771,860 2,413,813 -34,796
Gas Oil(ICE)
Oct19 190930 600.75 600.75 583.75 590.25 -12.00 54,738 144,282 -4,755
Nov19 190930 597.25 597.25 580.00 586.50 -11.25 86,612 208,172 +4,446
Dec19 190930 588.25 588.75 572.75 579.75 -10.50 80,601 187,201 +9,339
Jan20 190930 582.25 582.50 567.00 574.00 -10.25 30,812 99,255 +167
Feb20 190930 577.50 577.75 562.75 569.75 -10.00 12,876 52,282 +879
Mar20 190930 573.50 573.75 559.00 566.00 -9.25 12,475 50,846 +608
Apr20 190930 568.75 568.75 555.50 562.25 -9.00 8,523 27,895 +1,506
May20 190930 565.25 565.25 552.50 559.25 -8.50 7,557 30,466 +1,583
Jun20 190930 562.75 562.75 549.75 556.50 -8.00 11,696 66,794 +1,093
Jul20 190930 556.75 559.50 553.00 555.75 -7.75 1,802 18,910 -114
Total Volume and Open Interest 317,179 1,041,234 +14,261
Ethanol(CBOT)
Oct19 190930 1.517 1.572 1.517 1.572 +0.095 49 83 -9
Nov19 190930 1.484 1.485 1.426 1.484 +0.075 146 462 +24
Dec19 190930 1.430 1.430 1.391 1.430 +0.044 28 73 +16
Jan20 190930 1.426 1.426 1.426 1.426 +0.040 0 3 +0
Feb20 190930 1.426 1.426 1.426 1.426 +0.040 0 3 +0
Mar20 190930 1.426 1.426 1.426 1.426 +0.040      
Apr20 190930 1.470 1.470 1.470 1.470 +0.040      
May20 190930 1.470 1.470 1.470 1.470 +0.040      
Total Volume and Open Interest 223 624 +31
WTI Crude Oil(ICE)
Nov19 190930 56.49 56.49 54.00 54.07 -1.84 37,192 75,216 -3,862
Dec19 190930 56.12 56.12 53.91 53.98 -1.81 69,054 133,937 +3,484
Jan20 190930 55.77 55.77 53.64 53.70 -1.73 31,109 52,630 -2,059
Feb20 190930 55.14 55.14 53.28 53.32 -1.66 11,888 21,812 -275
Mar20 190930 54.66 54.66 52.86 52.90 -1.59 8,750 39,890 +2,308
Apr20 190930 54.19 54.19 52.47 52.49 -1.51 2,358 11,692 +92
May20 190930 53.30 53.30 52.12 52.12 -1.44 977 8,573 +0
Jun20 190930 52.82 52.91 51.77 51.77 -1.37 7,211 65,311 +647
Jul20 190930 52.97 52.97 51.45 51.45 -1.31 185 8,193 +35
Aug20 190930 51.17 51.17 51.17 51.17 -1.26 77 7,001 +21
Sep20 190930 50.94 50.94 50.94 50.94 -1.22 404 12,317 +71
Oct20 190930 50.76 50.76 50.76 50.76 -1.19 56 6,307 +4
Nov20 190930 50.63 50.63 50.63 50.63 -1.16 79 5,823 +38
Dec20 190930 51.49 51.56 50.51 50.51 -1.13 10,485 84,126 +885
Jan21 190930 50.40 50.40 50.40 50.40 -1.09 41 3,130 -21
Feb21 190930 50.30 50.30 50.30 50.30 -1.06 23 2,709 +22
Total Volume and Open Interest 181,741 636,257 +1,711
US Dollar Index(ICE)
Dec19 190930 98.770 99.115 98.710 99.020 +0.260 10,394 59,664 -14
Mar20 190930 98.300 98.600 98.300 98.570 +0.260 10 691 +3
Jun20 190930 98.180 98.195 98.180 98.195 +0.260 1 203 +1
Total Volume and Open Interest 10,406 60,559 -9
Australian Dollar(CME)
Dec19 190930 67.79 67.86 67.58 67.68 -0.09 82,615 166,499 +1,173
Mar20 190930 67.87 67.97 67.75 67.83 -0.09 8 695 +3
Jun20 190930 67.95 67.95 67.95 67.95 -0.10 0 120 +0
Total Volume and Open Interest 82,637 169,056 +1,172
British Pound(CME)
Dec19 190930 123.31 123.82 123.10 123.32 +0.07 99,946 233,294 +662
Mar20 190930 123.75 124.21 123.54 123.72 +0.07 5 803 +0
Jun20 190930 124.02 124.31 124.02 124.02 +0.08 4 176 +3
Total Volume and Open Interest 100,377 237,140 +806
Canadian Dollar(CME)
Dec19 190930 75.64 75.70 75.50 75.63 +0.05 71,968 125,615 +5,272
Mar20 190930 75.65 75.75 75.56 75.69 +0.05 80 1,944 +17
Jun20 190930 75.64 75.71 75.60 75.67 +0.04 7 356 +7
Sep20 190930 75.65 75.65 75.65 75.65 +0.04 4 315 +3
Total Volume and Open Interest 72,106 130,518 +5,330
Japanese Yen(CME)
Dec19 190930 93.05 93.27 92.90 92.98 -0.23 149,756 143,893 +6,489
Mar20 190930 93.60 93.88 93.54 93.60 -0.22 37 739 +7
Jun20 190930 94.09 94.33 94.09 94.09 -0.23 0 21 +0
Total Volume and Open Interest 150,327 148,680 +6,506
Swiss Franc(CME)
Dec19 190930 101.52 101.59 100.76 100.82 -0.78 28,335 62,606 +979
Mar20 190930 101.72 101.77 101.58 101.60 -0.78 6 87 +4
Jun20 190930 102.25 102.25 102.25 102.25 -0.80 0 11 +0
Total Volume and Open Interest 28,341 62,706 +983
EuroFX(CME)
Dec19 190930 110.00 110.08 109.45 109.63 -0.38 162,479 475,618 -1,309
Mar20 190930 110.68 110.82 110.21 110.38 -0.38 125 20,230 -51
Jun20 190930 111.02 111.41 110.94 111.02 -0.39 1 1,535 +0
Total Volume and Open Interest 163,385 502,575 -1,365
Mexican Peso(CME)
Oct19 190930 505.88 505.88 505.38 505.88 -0.88 1 5 +0
Nov19 190930 502.75 502.75 502.38 502.75 -0.88      
Total Volume and Open Interest 52,232 208,664 +3,641
Brazilian Real(CME)
Oct19 190930 240.05 240.65 239.70 240.15 -0.45 8,540 14,103 -2,551
Nov19 190930 240.10 240.75 239.10 240.45 +0.35 7,754 46,901 +4,020
Dec19 190930 239.15 240.30 238.95 240.15 +0.30 185 3,741 +74
Jan20 190930 239.75 239.75 238.85 239.75 +0.35 0 1 +0
Total Volume and Open Interest 16,479 64,746 +1,543
30-Year T-Bonds(CBOT)
Dec19 190930 162~030 162~180 161~170 162~100 -0~010 266,085 969,941 -6,707
Mar20 190930 161~160 161~230 160~280 161~160 unch 0 8 +0
Jun20 190930 161~160 161~160 161~160 161~160 unch      
Total Volume and Open Interest 266,085 969,949 -6,707
10-Year T-Notes(CBOT)
Dec19 190930 130~070 130~125 130~010 130~100 -0~025 1,325,313 3,610,309 +35,891
Mar20 190930 130~120 130~155 130~040 130~140 -0~010 282 316 +200
Jun20 190930 130~140 130~140 130~140 130~140 -0~010      
Total Volume and Open Interest 1,325,595 3,610,625 +36,091
5-Year T-Notes(CBOT)
Sep19 190930 118~232 118~232 118~206 118~232 -0~024 3,666 3,352 -67
Dec19 190930 119~026 119~056 118~312 119~046 -0~014 728,547 4,152,136 +29,137
Mar20 190930 119~024 119~080 119~024 119~024 -0~010      
Total Volume and Open Interest 732,213 4,155,488 +29,070
2 Year T-Notes(CBOT)
Sep19 190930 107~175 107~175 107~160 107~160 -0~004 1,014 1,697 -6,763
Dec19 190930 107~233 107~243 107~215 107~240 -0~004 423,555 3,650,225 -15,436
Mar20 190930 107~301 107~301 107~301 107~301 -0~004      
Total Volume and Open Interest 424,569 3,651,922 -22,199
Eurodollars(CME)
Dec19 190930 98.035 98.040 98.020 98.040 unch 224,867 1,723,162 -19,103
Mar20 190930 98.320 98.335 98.295 98.330 -0.005 202,326 1,457,740 +4,053
Jun20 190930 98.440 98.450 98.405 98.445 -0.010 179,306 1,236,314 +5,999
Sep20 190930 98.520 98.530 98.480 98.525 -0.010 169,209 1,073,346 +14,514
Dec20 190930 98.525 98.530 98.485 98.525 -0.015 201,097 1,157,778 -4,117
Mar21 190930 98.605 98.615 98.565 98.605 -0.015 131,480 785,560 +1,409
Jun21 190930 98.620 98.630 98.585 98.625 -0.015 108,668 800,648 -690
Sep21 190930 98.625 98.635 98.590 98.630 -0.015 103,211 511,676 -3,335
Dec21 190930 98.595 98.615 98.565 98.605 -0.015 70,896 636,149 -2,204
Mar22 190930 98.595 98.625 98.580 98.620 -0.010 56,454 424,811 +860
Jun22 190930 98.595 98.615 98.570 98.605 -0.010 58,080 285,423 -653
Sep22 190930 98.570 98.595 98.555 98.590 -0.010 57,322 266,088 -225
Dec22 190930 98.545 98.575 98.530 98.565 -0.010 42,068 259,067 -2,295
Mar23 190930 98.545 98.565 98.525 98.560 -0.005 30,905 247,433 -1,338
Jun23 190930 98.535 98.550 98.510 98.545 -0.005 35,256 119,260 -7,681
Sep23 190930 98.505 98.535 98.495 98.530 unch 26,027 130,341 +126
Dec23 190930 98.480 98.510 98.465 98.505 unch 20,438 83,746 -293
Mar24 190930 98.460 98.495 98.445 98.485 unch 19,068 63,160 -3,323
Total Volume and Open Interest 1,845,408 12,018,542 -18,155
Ultra T-Bond(CBOT)
Sep19 190919 188~12 188~30 186~17 188~22 +1~16 13,700 12,408 -3,686
Dec19 190930 191~07 192~11 190~12 191~29 +0~02 103,283 1,131,812 -3,069
Mar20 190930 191~06 191~06 191~06 191~06 +0~02      
Total Volume and Open Interest 103,283 1,131,812 -3,069
Ultra 10-Yr T-Note(CBOT)
Sep19 190919 140~025 140~270 139~305 140~225 +0~080 2,771 536 -2,046
Dec19 190930 142~060 142~175 141~295 142~130 -0~010 179,077 822,293 -4,530
Mar20 190930 143~170 143~170 143~170 143~170 unch 0 1 +0
Total Volume and Open Interest 179,077 822,294 -4,530
30 Day Federal Funds(CBOT)
Sep19 190930 97.957 97.957 97.952 97.957 unch 11,305 197,853 -801
Oct19 190930 98.145 98.155 98.143 98.152 +0.002 73,978 387,558 -663
Nov19 190930 98.245 98.245 98.245 98.245 -0.020 53,709 418,538 +6,468
Dec19 190930 98.325 98.330 98.315 98.320 -0.015 33,860 205,819 -4,177
Jan20 190930 98.415 98.420 98.400 98.415 -0.010 65,195 369,471 +6,498
Feb20 190930 98.490 98.495 98.470 98.495 -0.015 24,600 173,983 +5,298
Total Volume and Open Interest 326,722 2,136,336 +19,862
Japanese Govt Bonds(SGX)
Dec19 190930 155.14 155.42 154.92 154.94 -0.22 729 16,881 +135
Mar20 190930 154.94 154.94 154.94 154.94 -0.22      
Jun20 190930 154.94 154.94 154.94 154.94 -0.22      
Total Volume and Open Interest 729 16,881 +135
Euro-Buxl(EUREX)
Dec19 190930 218.58 218.64 215.84 217.50 -0.62 35,668 231,180 -4
Mar20 190930 215.84 215.84 215.84 215.84 -0.62 202 5,074 +201
Jun20 190930 214.50 214.50 214.50 214.50 -0.62 0 7 +0
Total Volume and Open Interest 35,870 236,261 +197
Euro-Bund(EUREX)
Dec19 190930 174.35 174.36 173.77 174.25 +0.04 451,673 1,542,311 -31,789
Mar20 190930 176.47 176.58 176.17 176.50 +0.04 1,483 4,778 +1,269
Jun20 190930 173.23 173.23 173.23 173.23 +0.04 0 6 -2
Total Volume and Open Interest 453,156 1,547,095 -30,522
Euro-Bobl(EUREX)
Dec19 190930 135.66 135.68 135.51 135.65 +0.05 328,881 1,164,143 -15,637
Mar20 190930 135.68 135.68 135.68 135.68 +0.05 0 518 +0
Jun20 190930 136.00 136.00 136.00 136.00 +0.05      
Total Volume and Open Interest 328,881 1,164,661 -15,637
Euro-Schatz(EUREX)
Dec19 190930 112.34 112.35 112.31 112.33 +0.01 172,308 1,496,644 -78,286
Mar20 190930 112.36 112.36 112.36 112.36 +0.00 0 23 +0
Jun20 190930 113.15 113.15 113.15 113.15 +0.01      
Total Volume and Open Interest 172,308 1,496,667 -78,286
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 55 2,109 -370
Dec19 190930 100.455 100.460 100.455 100.460 unch 0 1,883 +0
Mar20 190930 100.510 100.510 100.510 100.510 +0.005 0 745 +0
Total Volume and Open Interest 5 5,817 +5
Long Gilt(LIFFE)
Dec19 190930 133~29 134~16 133~29 134~08 +0~05 201,721 636,871 +3,537
Mar20 190930 135~21 135~21 135~21 135~21 +0~08 0 1 +0
Total Volume and Open Interest 201,721 636,872 +3,537
3-Mth Short Sterling(LIFFE)
Dec19 190930 99.25 99.28 99.25 99.27 +0.01 175,874 823,467 -12,939
Mar20 190930 99.36 99.38 99.36 99.38 +0.01 143,392 576,435 +10,313
Jun20 190930 99.40 99.43 99.40 99.43 +0.02 120,031 549,706 +3,107
Sep20 190930 99.45 99.47 99.45 99.46 +0.02 77,537 496,835 +6,905
Dec20 190930 99.45 99.47 99.44 99.46 +0.01 94,912 417,290 -1,634
Mar21 190930 99.50 99.52 99.49 99.50 +0.02 71,866 205,527 +19,842
Total Volume and Open Interest 1,066,440 4,005,171 +30,733
3-Mth Euribor(LIFFE)
Dec19 190930 100.460 100.460 100.450 100.460 +0.005 55,195 630,044 -8,183
Mar20 190930 100.510 100.510 100.500 100.505 unch 43,149 403,081 -2,491
Jun20 190930 100.535 100.540 100.525 100.530 unch 50,104 359,000 -6,572
Total Volume and Open Interest 517,946 3,833,941 -21,217
3-Mth Aus T-Bills(SFE)
Dec19 190930 99.07 99.08 99.04 99.06 -0.01 14,964 226,634 -8,501
Mar20 190930 99.22 99.23 99.20 99.22 unch 9,096 255,016 -5,398
Jun20 190930 99.27 99.29 99.26 99.27 -0.01 11,418 233,077 -3,272
Sep20 190930 99.30 99.32 99.28 99.30 -0.01 7,746 186,880 +514
Dec20 190930 99.27 99.28 99.25 99.26 -0.01 6,876 123,856 -61
Mar21 190930 99.29 99.30 99.27 99.28 -0.02 3,047 77,130 -1,268
Jun21 190930 99.29 99.30 99.26 99.27 -0.02 3,345 51,525 -419
Sep21 190930 99.28 99.29 99.25 99.26 -0.02 202 18,514 +39
Dec21 190930 99.26 99.26 99.22 99.22 -0.03 0 4,369 +0
Mar22 190930 99.26 99.26 99.23 99.24 -0.03 0 1,284 +0
Total Volume and Open Interest 56,694 1,179,216 -18,366
10-Year Aus T-Bonds(SFE)
Dec19 190930 99.06 99.07 98.98 98.99 -0.07 136,337 1,278,365 -1,162
Mar20 190930 99.00 99.00 99.00 99.00 -0.07      
Total Volume and Open Interest 136,337 1,278,365 -1,162
3-Year Aus T-Bonds(SFE)
Dec19 190930 99.33 99.34 99.28 99.29 -0.04 113,032 1,118,913 +13,759
Mar20 190930 99.32 99.32 99.32 99.32 -0.04 0 25 +0
Total Volume and Open Interest 113,032 1,118,938 +13,759
Gold(CMX)
Oct19 190930 1495.9 1495.9 1463.5 1465.7 -33.4 7,827 9,352 -2,732
Dec19 190930 1501.7 1507.2 1470.5 1472.9 -33.5 451,928 487,147 +382
Feb20 190930 1509.5 1513.1 1477.1 1479.6 -33.5 12,369 62,692 -295
Apr20 190930 1515.4 1515.4 1483.8 1485.1 -33.5 2,172 30,221 -317
Jun20 190930 1519.8 1520.4 1487.6 1489.8 -33.5 2,756 26,626 +350
Aug20 190930 1525.0 1525.0 1494.1 1494.1 -33.6 785 5,056 +63
Oct20 190930 1519.7 1519.7 1498.4 1498.4 -33.6 276 1,057 +179
Dec20 190930 1533.0 1533.0 1500.1 1502.3 -33.8 167 4,477 +3
Feb21 190930 1506.0 1506.0 1506.0 1506.0 -33.8 2 28 +0
Apr21 190930 1509.6 1509.6 1509.6 1509.6 -33.8 0 30 +0
Jun21 190930 1512.6 1512.6 1512.6 1512.6 -33.8 3 1,309 +0
Aug21 190930 1514.5 1514.5 1514.5 1514.5 -33.8      
Total Volume and Open Interest 479,329 629,466  
Silver(CMX)
Dec19 190930 1759.0 1766.0 1698.0 1699.8 -65.4 134,220 164,862 -716
Mar20 190930 1777.0 1777.0 1712.0 1713.0 -65.7 4,867 27,746 -195
May20 190930 1768.0 1768.0 1719.5 1720.6 -65.7 4,131 8,925 -32
Jul20 190930 1784.0 1784.0 1726.5 1727.4 -65.8 291 7,892 +54
Sep20 190930 1777.5 1779.0 1734.0 1734.3 -65.8 12 782 -1
Dec20 190930 1756.5 1757.5 1744.4 1744.4 -65.8 30 1,475 +0
Mar21 190930 1752.9 1752.9 1752.9 1752.9 -65.8 0 1 +0
Total Volume and Open Interest 144,151 213,543 -895
Platinum(NYMEX)
Oct19 190930 934.2 935.3 880.0 883.4 -47.6 4,389 890 -3,233
Jan20 190930 936.5 940.8 880.2 889.2 -46.9 20,869 83,979 +2,600
Apr20 190930 945.8 946.3 886.4 895.1 -47.2 211 2,815 +181
Jul20 190930 944.7 944.8 893.0 900.7 -46.5 8 90 -2
Total Volume and Open Interest 25,511 87,846 -472
Palladium(NYMEX)
Dec19 190930 1654.20 1669.40 1628.30 1647.50 -5.40 3,785 21,934 +119
Mar20 190930 1647.20 1660.00 1625.80 1640.30 -4.80 76 2,003 +60
Jun20 190930 1633.80 1633.80 1633.80 1633.80 -5.10 0 144 +0
Total Volume and Open Interest 3,861 24,081 +179
Copper(CMX)
Dec19 190930 259.80 261.85 257.25 257.85 -1.90 59,063 151,711 -472
Mar20 190930 261.25 262.85 258.35 258.95 -1.85 4,396 49,797 +1,160
May20 190930 262.95 263.10 259.05 259.70 -1.75 746 14,066 +168
Jul20 190930 263.75 263.75 260.05 260.40 -1.80 301 4,883 +198
Sep20 190930 262.95 264.45 260.75 261.15 -1.80 36 1,820 +4
Total Volume and Open Interest 66,968 233,886 +1,365
E-mini DJIA Index(CBOT)
Dec19 190930 26898 26971 26804 26901 +105 225,720 106,597 +2,487
Mar20 190930 26857 26949 26801 26888 +107 184 183 +6
Jun20 190930 26830 26830 26830 26830 +123      
Sep20 190930 26790 26790 26790 26790 +122      
Total Volume and Open Interest 225,904 106,780 +2,493
S & P 500(CME)
Dec19 190930 2974.00 2985.80 2965.30 2978.50 +14.70 912 17,991 +568
Mar20 190930 2980.60 2980.60 2980.60 2980.60 +14.80 0 56 +0
Jun20 190930 2979.90 2979.90 2979.90 2979.90 +14.50      
Sep20 190930 2979.70 2979.70 2979.70 2979.70 +16.40      
Total Volume and Open Interest 912 18,047 +568
S & P 500 E-Mini(CME)
Dec19 190930 2976.00 2986.25 2964.50 2978.50 +14.75 1,673,557 2,447,652 -4,236
Mar20 190930 2978.25 2988.25 2966.75 2980.50 +14.75 2,035 16,965 +391
Jun20 190930 2977.50 2986.25 2975.00 2980.00 +14.50 6 2,054 +2
Sep20 190930 2980.00 2980.00 2979.75 2979.75 +16.50 1 8 +1
Total Volume and Open Interest 1,675,599 2,466,679 -3,842
NASDAQ 100 E-Mini(CME)
Dec19 190930 7735.50 7788.75 7705.75 7770.50 +69.25 598,171 200,335 +1,982
Mar20 190930 7735.75 7809.75 7728.25 7792.25 +69.25 548 583 +68
Jun20 190930 7809.50 7809.50 7809.50 7809.50 +70.25 0 12 +0
Total Volume and Open Interest 598,719 200,932 +2,050
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 190930 1931.30 1943.10 1923.70 1938.00 +13.30 12,525 63,132 -113
Mar20 190930 1942.10 1942.90 1942.10 1942.10 +13.30 0 90 +0
Total Volume and Open Interest 12,525 63,222 -113
Volatility Index(CBOE)
Sep19 190918 14.61 14.80 14.10 14.54 +0.01 50,190 0 -49,999
Oct19 190930 17.80 18.00 17.10 17.13 -0.90 106,417 178,848 -11,865
Nov19 190930 18.75 18.95 18.25 18.28 -0.75 77,040 118,773 +12,216
Dec19 190930 18.65 18.75 18.30 18.33 -0.47 22,679 53,227 -1,305
Total Volume and Open Interest 229,964 421,618 +1,356
S & P 600(CME)
Sep19 190920 966.20 966.20 966.20 966.20 +0.40 0 290 +0
Dec19 190930 948.50 948.50 948.50 948.50 +1.60 0 492 +0
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 190930 1529.80 1534.20 1519.50 1525.00 +0.90 149,047 437,919 +1,643
Mar20 190930 1531.00 1535.40 1522.70 1527.30 +0.80 28 105 +9
Jun20 190930 1530.00 1530.00 1530.00 1530.00 +3.00 0 1 +0
Total Volume and Open Interest 149,075 438,025 +1,652
Nikkei 225(CME)
Dec19 190930 21850 21900 21680 21895 +165 11,988 22,983 +25
Mar20 190930 21845 21845 21665 21845 +175 3 21 +0
Total Volume and Open Interest 11,991 23,004 +25
Nikkei 225(SGX)
Dec19 190930 21825 21925 21655 21740 -60 90,587 114,848 +3,142
Mar20 190930 21690 21690 21690 21690 -65 0 619 +2
Jun20 190930 21525 21525 21525 21525 -60 0 2,519 +0
Total Volume and Open Interest 90,596 146,337 +3,152
Nikkei 225 Mini(JPX)
Dec19 190930 21825 21920 21655 21760 -50 943,904 291,840 +7,948
Mar20 190930 21740 21845 21570 21680 -70 13,079 9,148 +924
Jun20 190930 21530 21640 21385 21480 -50 338 1,150 +39
Total Volume and Open Interest 1,006,748 463,135 +34,412
Nikkei 225(JPX)
Dec19 190930 21820 21920 21650 21760 -50 75,372 269,453 +1,188
Mar20 190930 21740 21840 21580 21680 -70 616 14,147 +420
Jun20 190930 21480 21480 21480 21480 -50 5 12,900 +127
Total Volume and Open Interest 75,998 362,675 +1,740
Nikkei 225(CME) Yen
Dec19 190930 21825 21875 21655 21865 +160 49,175 49,271 -48
Mar20 190930 21780 21780 21600 21780 +160 4 12 +0
Jun20 190930 21690 21690 21690 21690 +175      
Total Volume and Open Interest 49,179 49,284 -48
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190930 21870 21870 21870 21870 +160 2 0 +0
Mar20 190930 21780 21780 21780 21780 +160      
Total Volume and Open Interest 2    
CAC 40(EURONEXT)
Oct19 190930 5627.5 5678.5 5619.5 5676.0 +37.0 60,327 307,501 -6,395
Nov19 190930 5639.0 5672.0 5636.5 5672.0 +37.0 16 5,638 -460
Dec19 190930 5613.5 5664.0 5610.0 5662.0 +37.0 181 64,182 +120
Mar20 190930 5644.5 5644.5 5644.5 5644.5 +37.0      
Total Volume and Open Interest 60,525 391,829 -6,735
Hang Seng Index(HKFE)
Sep19 190927 26033 26074 25811 25949 -73 149,259 37,936 -24,764
Oct19 190930 25967 26158 25656 26042 +54 138,949 107,636 +4,248
Nov19 190930 25837 26146 25822 26061        
DAX(EUREX)
Dec19 190930 12351.5 12431.5 12331.5 12411.0 +52.5 99,859 109,568 -608
Mar20 190930 12362.0 12413.5 12357.5 12399.5 +52.5 47 572 +15
Jun20 190930 12426.0 12426.0 12417.5 12417.5 +51.0 1 7 +1
Total Volume and Open Interest 99,907 110,147 -592
Mini-DAX(EUREX)
Sep19 190920 12443.0 12490.0 12420.0 12474.0 +18.5 36,085 20,090 -2,286
Dec19 190930 12343.0 12432.0 12332.0 12411.0 +52.5 33,163 9,128 +375
Mar20 190930 12351.0 12416.0 12328.0 12399.5 +52.5 94 474 +10
Total Volume and Open Interest 33,267 9,618 +391
DJ EuroSTOXX 50(EUREX)
Sep19 190920 3545 3567 3545 3565 +13 1,051,209 1,252,797 -969,568
Dec19 190930 3524 3560 3523 3555 +25 835,548 3,633,439 +3,383
Mar20 190930 3512 3542 3512 3540 +25 56 91,596 +2
Total Volume and Open Interest 835,609 3,792,262 +3,388
Swiss Market Index(EUREX)
Sep19 190920 10032 10130 10029 10127 +64 60,769 56,736 -35,257
Dec19 190930 10015 10076 9987 10054 +43 28,508 179,445 -2,465
Mar20 190930 9906 9939 9896 9939 +44 3 288 -17
Total Volume and Open Interest 28,512 179,735 -2,482
FT-SE 100(EURONEXT)
Dec19 190930 7373.50 7405.00 7366.00 7383.50 -5.00 104,925 777,480 +7,182
Mar20 190930 7315.00 7315.00 7315.00 7315.00 -5.00 0 587 +0
Jun20 190930 7237.00 7237.00 7237.00 7237.00 -5.00      
Total Volume and Open Interest 104,925 778,067 +7,182
SPI 200(SFE)
Dec19 190930 6697.0 6726.0 6663.0 6682.0 -13.0 34,746 391,889 -969
Mar20 190930 6605.0 6605.0 6605.0 6605.0 -13.0 0 813 +0
Jun20 190930 6583.0 6583.0 6583.0 6583.0 -13.0 0 218 +0
Total Volume and Open Interest 34,749 394,301 -972
FTSE MIB(ISE)
Dec19 190930 21915.00 22090.00 21870.00 22066.00 +148.00 13,180 112,843 -1
Mar20 190930 21830.00 21975.00 21780.00 21959.00 +146.00 30 135 +20
Jun20 190930 21230.00 21389.00 21230.00 21389.00 +141.00 0 12 +0
Total Volume and Open Interest 13,210 112,990 +19
KOSPI 200(KFE)
Dec19 190930 271.55 274.60 269.65 273.75 +2.00 370,548 315,948 -3,937
Mar20 190930 268.90 271.30 256.85 270.40 +2.15 541 8,504 +23
Jun20 190930 268.15 268.30 268.15 268.30 +2.60 3 8,607 +0
Total Volume and Open Interest 371,793 363,105 -3,914
GSCI(CME)
Oct19 190930 406.50 408.35 403.50 404.15 -5.50 59 13,154 -59
Nov19 190930 402.85 402.85 402.85 402.85 -5.50 56 116 +56
Dec19 190930 405.00 405.00 405.00 405.00 -5.50      
Total Volume and Open Interest 115 13,270 -3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!