Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 01, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191001 904.00 920.00 903.25 919.50 +13.50 163,353 360,240 +2,160
Jan20 191001 917.00 933.00 917.00 932.50 +13.00 52,833 116,783 +3,289
Mar20 191001 928.75 941.75 927.50 941.50 +11.50 39,526 106,585 +4,942
May20 191001 936.75 949.25 936.50 949.25 +10.25 19,810 47,030 +706
Jul20 191001 945.00 956.75 944.75 956.50 +9.50 18,920 42,888 +1,948
Aug20 191001 949.75 959.75 949.00 959.75 +8.75 2,244 4,125 +523
Sep20 191001 949.00 958.00 948.50 957.75 +7.75 523 2,094 +1
Nov20 191001 951.25 961.50 951.25 960.50 +6.25 6,410 25,896 +1,281
Jan21 191001 958.25 965.00 958.25 964.00 +5.00 211 792 +48
Mar21 191001 957.00 959.75 954.25 958.25 +2.25 304 1,665 +151
May21 191001 955.00 957.50 953.00 957.25 +0.75 121 193 +33
Jul21 191001 959.00 960.75 956.25 960.00 -1.25 121 268 +59
Aug21 191001 960.00 960.00 960.00 960.00 -0.75 0 24 +0
Sep21 191001 950.00 950.00 950.00 950.00 -0.75 0 22 +0
Total Volume and Open Interest 304,447 709,003 +15,169
Soybean Meal(CBOT)
Oct19 191001 297.50 304.10 297.50 304.10 +8.20 4,554 3,177 -1,372
Dec19 191001 301.00 309.20 300.30 309.00 +8.00 69,908 209,473 -3,760
Jan20 191001 303.20 310.90 302.60 310.80 +8.00 19,135 60,733 +809
Mar20 191001 306.40 313.80 306.00 313.60 +7.40 10,516 63,643 -306
May20 191001 310.40 317.20 310.20 317.10 +6.70 5,501 30,517 +584
Jul20 191001 315.20 321.30 314.70 321.00 +6.20 5,447 25,974 +140
Aug20 191001 317.50 322.80 316.70 322.60 +5.90 969 7,214 +81
Sep20 191001 318.50 323.50 317.60 323.50 +5.80 487 5,887 +81
Oct20 191001 318.30 323.30 317.90 323.30 +5.60 152 3,920 +19
Dec20 191001 320.00 325.10 319.60 325.00 +5.50 1,129 9,010 +189
Total Volume and Open Interest 117,982 419,990 -3,407
Soybean Oil(CBOT)
Oct19 191001 28.99 29.17 28.80 28.83 -0.16 6,893 2,604 -1,890
Dec19 191001 29.11 29.30 28.85 28.88 -0.20 79,736 214,041 -5,611
Jan20 191001 29.31 29.52 29.08 29.11 -0.20 33,552 83,760 +2,930
Mar20 191001 29.55 29.78 29.34 29.38 -0.21 16,831 103,503 +673
May20 191001 29.88 30.08 29.65 29.69 -0.19 4,404 29,486 -316
Jul20 191001 30.17 30.38 29.95 29.98 -0.20 4,960 31,685 -442
Aug20 191001 30.34 30.50 30.06 30.09 -0.22 205 4,813 +46
Sep20 191001 30.53 30.58 30.17 30.19 -0.20 43 4,048 +31
Oct20 191001 30.65 30.65 30.23 30.25 -0.19 50 3,000 +13
Dec20 191001 30.63 30.79 30.36 30.40 -0.21 354 9,160 +35
Total Volume and Open Interest 147,046 487,492 -4,532
Canola(WCE)
Nov19 191001 451.3 454.5 450.7 452.2 +0.9 22,170 123,808 +200
Jan20 191001 460.4 463.6 459.4 461.3 +1.1 11,292 47,537 +2,271
Mar20 191001 468.4 471.9 467.4 469.7 +1.3 2,617 18,413 +1,077
May20 191001 475.7 478.2 475.5 476.5 +1.3 688 9,196 -110
Jul20 191001 482.4 484.0 481.4 482.2 +1.3 485 5,374 +83
Total Volume and Open Interest 37,686 209,038 +3,758
Corn(CBOT)
Dec19 191001 386.75 392.75 385.25 392.50 +4.50 337,247 857,355 -21,343
Mar20 191001 398.25 404.75 397.25 404.50 +5.00 83,177 318,075 +4,324
May20 191001 403.75 409.50 402.75 409.25 +4.00 28,082 128,578 +1,041
Jul20 191001 407.50 412.00 406.25 411.75 +3.25 38,364 140,777 +1,581
Sep20 191001 403.50 406.00 402.25 405.50 +1.00 11,469 42,915 -250
Dec20 191001 407.50 408.50 406.00 408.00 -0.25 42,868 111,257 +1,282
Mar21 191001 416.50 418.00 415.50 417.50 unch 819 5,389 +167
May21 191001 422.50 423.25 421.25 423.00 unch 29 1,007 -18
Jul21 191001 424.00 426.25 424.00 426.00 unch 185 2,603 +60
Sep21 191001 414.75 414.75 414.25 414.75 -1.00 0 798 +0
Total Volume and Open Interest 542,993 1,614,926 -13,053
Wheat(CBOT)
Dec19 191001 496.50 499.25 489.75 498.75 +3.00 78,104 204,840 +965
Mar20 191001 504.00 506.00 496.75 505.75 +3.25 28,507 85,685 +1,345
May20 191001 508.25 511.00 501.75 510.75 +3.50 8,465 23,605 +22
Jul20 191001 510.75 514.50 505.25 514.25 +3.50 5,938 35,500 +121
Sep20 191001 516.75 521.75 512.75 521.75 +3.75 884 7,447 -50
Dec20 191001 529.00 534.25 525.00 534.25 +4.50 897 9,079 +165
Total Volume and Open Interest 122,845 368,012 +2,565
Wheat(KCBT)
Dec19 191001 414.00 416.75 406.50 411.50 -3.50 37,371 184,484 -909
Mar20 191001 426.50 429.75 419.50 424.00 -4.25 10,806 67,588 -319
May20 191001 436.00 438.50 428.75 433.25 -4.25 3,638 17,436 +137
Jul20 191001 445.00 447.25 437.00 442.25 -4.25 2,375 19,483 -136
Sep20 191001 455.50 458.75 448.50 453.25 -4.25 244 6,391 +41
Dec20 191001 472.00 474.25 464.00 469.00 -4.50 165 6,471 +43
Mar21 191001 480.75 487.25 478.00 482.25 -4.75 30 551 +12
Total Volume and Open Interest 54,673 302,532 -1,107
Wheat(MGE)
Dec19 191001 544.75 547.75 529.75 533.00 -11.50 7,604 36,583 +158
Mar20 191001 558.75 561.25 543.50 547.25 -10.75 2,317 19,423 -25
May20 191001 570.00 570.25 553.25 557.50 -10.50 886 5,531 +134
Jul20 191001 576.75 577.50 562.00 566.00 -9.75 254 4,223 -38
Sep20 191001 583.25 585.00 571.75 574.50 -8.75 260 2,969 -16
Dec20 191001 594.00 594.00 583.25 586.00 -8.25 174 1,691 +20
Total Volume and Open Interest 11,539 70,607 +262
Oats(CBOT)
Dec19 191001 275.75 282.50 275.25 282.00 +6.25 278 4,374 -89
Mar20 191001 280.50 285.00 279.00 284.75 +5.25 26 1,016 +17
May20 191001 281.00 285.25 280.00 284.75 +4.50 1 64 +0
Jul20 191001 285.00 285.00 285.00 285.00 +4.50 2 6 +1
Total Volume and Open Interest 308 5,463 -70
Rough Rice(CBOT)
Nov19 191001 11.99 12.00 11.86 11.87 -0.15 493 8,380 -83
Jan20 191001 12.18 12.19 12.10 12.10 -0.14 225 1,367 +138
Mar20 191001 12.35 12.35 12.24 12.24 -0.14 0 321 +0
May20 191001 12.34 12.34 12.34 12.34 -0.14 0 3 +0
Total Volume and Open Interest 718 10,092 +55
Live Cattle(CME)
Oct19 191001 104.635 105.180 104.250 104.635 +0.055 8,729 28,415 -2,613
Dec19 191001 110.330 110.730 109.400 109.830 -0.470 28,027 141,694 -2,297
Feb20 191001 116.580 117.080 115.700 116.050 -0.585 12,261 62,507 -515
Apr20 191001 118.980 119.330 118.180 118.550 -0.530 9,184 55,627 +795
Jun20 191001 111.350 111.635 110.830 111.230 -0.200 3,815 23,755 +741
Aug20 191001 109.550 109.700 108.980 109.350 -0.250 1,216 6,727 +205
Total Volume and Open Interest 63,571 320,353 -3,551
Feeder Cattle(CME)
Oct19 191001 142.550 142.985 140.735 140.985 -1.415 4,046 9,171 -765
Nov19 191001 141.950 142.100 139.785 140.185 -1.750 6,342 16,566 -14
Jan20 191001 138.380 138.750 136.650 136.985 -1.345 3,487 8,524 -75
Mar20 191001 137.700 138.100 136.285 136.450 -1.250 1,004 5,652 +37
Apr20 191001 138.850 139.285 137.650 137.750 -1.130 248 1,660 -4
May20 191001 139.350 139.850 138.235 138.550 -0.935 124 681 -2
Aug20 191001 144.450 144.450 142.880 143.500 -0.750 55 184 +39
Total Volume and Open Interest 15,306 42,439 -784
Lean Hogs(CME)
Oct19 191001 64.700 65.000 62.485 62.550 -2.900 7,627 18,745 -1,448
Dec19 191001 72.150 72.580 69.600 69.930 -2.670 33,451 104,887 +3,358
Feb20 191001 77.700 77.950 75.500 76.100 -1.900 13,501 51,086 +187
Apr20 191001 82.800 83.250 80.885 81.785 -1.350 8,319 42,852 -89
May20 191001 88.000 88.200 86.385 87.135 -0.865 81 948 +10
Jun20 191001 92.200 92.450 90.285 91.080 -1.150 3,767 25,815 +160
Jul20 191001 91.350 91.450 89.680 90.635 -0.695 962 8,383 +203
Aug20 191001 89.450 89.450 87.885 89.035 -0.395 541 6,139 +102
Total Volume and Open Interest 68,484 265,200 +2,582
Class III Milk(CME)
Sep19 191001 18.28 18.29 18.27 18.28 unch 40 3,377 -15
Oct19 191001 18.17 18.36 18.14 18.28 +0.15 224 4,032 -57
Nov19 191001 18.08 18.28 18.08 18.24 +0.16 211 3,711 +10
Dec19 191001 17.50 17.61 17.49 17.53 +0.08 105 2,832 +12
Jan20 191001 16.84 16.90 16.82 16.85 +0.04 14 1,477 +4
Feb20 191001 16.53 16.61 16.53 16.57 +0.07 9 1,293 +1
Mar20 191001 16.54 16.63 16.53 16.63 +0.09 10 1,121 -5
Apr20 191001 16.72 16.78 16.72 16.78 +0.08 35 870 +29
May20 191001 16.86 16.86 16.86 16.86 +0.05 27 819 +24
Jun20 191001 17.01 17.01 17.01 17.01 +0.09 29 907 +23
Jul20 191001 17.18 17.18 17.18 17.18 +0.11 6 418 +0
Aug20 191001 17.34 17.34 17.34 17.34 +0.11 7 408 +0
Sep20 191001 17.39 17.47 17.39 17.47 +0.08 7 488 +1
Total Volume and Open Interest 743 22,735 +41
Cocoa(ICE)
Dec19 191001 2453 2469 2445 2453 +11 24,207 105,386 +613
Mar20 191001 2463 2478 2455 2462 +6 14,763 77,713 +652
May20 191001 2459 2473 2450 2456 +5 6,187 48,251 +43
Jul20 191001 2441 2455 2432 2438 +6 3,240 18,892 +351
Sep20 191001 2419 2431 2412 2418 +6 1,409 17,156 -172
Dec20 191001 2384 2396 2378 2383 +6 1,533 26,129 -260
Mar21 191001 2373 2373 2371 2371 +6 459 10,120 -83
Total Volume and Open Interest 52,130 306,611 +1,205
Coffee "C"(ICE)
Dec19 191001 101.05 101.60 99.65 101.35 +0.20 21,746 121,685 -2,034
Mar20 191001 104.70 105.10 103.30 104.95 +0.25 8,422 54,601 -786
May20 191001 106.90 107.35 105.60 107.25 +0.25 5,585 30,872 +177
Jul20 191001 109.00 109.45 107.65 109.35 +0.25 2,159 22,579 +515
Sep20 191001 110.85 111.40 109.75 111.35 +0.30 950 10,698 +285
Dec20 191001 114.00 114.15 112.55 114.15 +0.25 250 11,751 +29
Total Volume and Open Interest 39,374 262,962 -1,710
Orange Juice(ICE)
Nov19 191001 99.90 99.95 98.05 98.75 -1.00 493 13,078 -18
Jan20 191001 102.85 102.85 101.10 101.75 -0.95 236 2,697 +236
Mar20 191001 105.20 105.20 103.80 104.40 -0.70 21 969 +7
May20 191001 107.75 107.75 106.75 107.30 -0.70 1 512 +0
Jul20 191001 110.10 110.10 110.10 110.10 -0.70 1 304 +0
Sep20 191001 113.20 113.20 113.20 113.20 -0.70 1 179 -1
Total Volume and Open Interest 753 18,012 +224
Sugar #11(ICE)
Mar20 191001 12.65 12.90 12.63 12.88 +0.23 77,203 523,382 -7,446
May20 191001 12.76 13.00 12.73 12.98 +0.23 22,054 157,833 -3,612
Jul20 191001 12.85 13.06 12.83 13.06 +0.21 12,548 84,094 +1,728
Oct20 191001 13.03 13.24 13.02 13.24 +0.20 7,717 69,713 +339
Mar21 191001 13.53 13.72 13.50 13.72 +0.20 4,826 39,589 +826
May21 191001 13.52 13.69 13.52 13.69 +0.21 939 5,170 +67
Jul21 191001 13.50 13.63 13.48 13.63 +0.21 606 5,116 +185
Oct21 191001 13.51 13.67 13.51 13.67 +0.21 605 2,964 +281
Total Volume and Open Interest 126,620 890,494 -13,671
London Cocoa(LCE)
Dec19 191001 1921 1938 1914 1919 +2 8,410 73,945 +308
Mar20 191001 1873 1883 1868 1874 +7 13,055 90,039 -913
May20 191001 1855 1864 1850 1858 +8 6,388 45,106 +913
Jul20 191001 1838 1846 1834 1840 +7 2,782 29,644 -29
Sep20 191001 1822 1828 1819 1824 +7 1,899 29,568 -69
Dec20 191001 1788 1792 1785 1789 +6 2,185 26,602 -314
Mar21 191001 1778 1782 1775 1779 +7 1,279 10,638 +12
Total Volume and Open Interest 36,645 311,475 -328
London Sugar(LCE)
Dec19 191001 344.80 347.20 341.40 344.00 -0.30 11,813 46,631 -1,845
Mar20 191001 345.40 348.90 344.40 346.80 +1.40 6,461 33,699 +983
May20 191001 349.30 352.40 348.60 351.20 +2.10 943 9,993 +96
Aug20 191001 352.50 355.80 352.20 355.50 +2.80 331 4,416 -10
Oct20 191001 355.40 359.10 354.90 359.10 +3.50 129 1,900 +67
Total Volume and Open Interest 19,707 98,303 -687
Cotton(ICE)
Oct19 191001 59.90 59.90 59.90 59.90 +0.15 0 1 +0
Dec19 191001 60.96 61.13 60.20 60.98 +0.15 14,175 137,796 -681
Mar20 191001 61.50 61.82 60.89 61.66 +0.11 5,099 61,396 +28
May20 191001 62.46 62.62 61.81 62.53 +0.08 1,046 8,625 +83
Jul20 191001 63.22 63.35 62.56 63.23 +0.05 537 8,419 +17
Oct20 191001 63.55 63.55 63.55 63.55 +0.04      
Total Volume and Open Interest 21,225 235,087 -390
Lumber(CME)
Nov19 191001 367.0 371.1 360.0 361.7 -5.4 333 1,580 -15
Jan20 191001 370.7 372.4 365.0 366.6 -5.7 136 451 +55
Mar20 191001 372.7 374.8 370.0 370.1 -7.4 9 55 +3
May20 191001 375.0 375.0 375.0 375.0 -10.0 2 4 +1
Jul20 191001 373.5 373.5 373.5 373.5 -10.0      
Sep20 191001 372.0 372.0 372.0 372.0 -10.0      
Nov20 191001 370.5 370.5 370.5 370.5 -10.0      
Total Volume and Open Interest 480 2,090 +44
Crude Oil(NYM)
Nov19 191001 54.28 54.84 53.05 53.62 -0.45 532,522 384,034 +3,244
Dec19 191001 54.13 54.73 52.95 53.50 -0.48 135,506 288,828 -985
Jan20 191001 53.81 54.44 52.72 53.24 -0.46 46,042 167,792 +5,256
Feb20 191001 53.51 54.02 52.39 52.91 -0.41 19,930 89,745 +2,082
Mar20 191001 53.13 53.60 52.02 52.54 -0.36 21,181 138,785 +892
Apr20 191001 52.75 53.18 51.78 52.15 -0.34 8,119 62,982 +657
May20 191001 52.36 52.77 51.54 51.81 -0.31 4,797 51,750 -450
Jun20 191001 51.91 52.48 51.02 51.50 -0.27 21,503 177,132 +205
Jul20 191001 51.83 52.04 50.95 51.22 -0.23 1,438 49,559 -66
Aug20 191001 51.75 51.83 50.76 50.97 -0.20 1,303 31,186 -83
Sep20 191001 51.30 51.55 50.40 50.77 -0.17 2,299 64,788 -323
Oct20 191001 51.31 51.34 50.28 50.61 -0.15 1,023 39,412 -138
Nov20 191001 51.00 51.03 50.26 50.50 -0.13 712 34,107 +150
Dec20 191001 50.75 51.25 50.00 50.41 -0.10 22,531 183,561 -372
Jan21 191001 50.31 50.56 50.31 50.31 -0.09 581 29,333 +4
Feb21 191001 50.22 50.39 50.22 50.22 -0.08 352 14,434 +35
Total Volume and Open Interest 830,440 2,071,478 +9,997
e-miNY Crude Oil(NYM)
Nov19 191001 54.275 54.825 53.050 53.625 -0.450 20,730 3,782 +482
Dec19 191001 54.175 54.725 52.950 53.500 -0.475 723 751 +111
Jan20 191001 54.150 54.350 52.800 53.250 -0.450 44 330 +8
Feb20 191001 53.550 53.875 52.650 52.900 -0.425 9 119 +1
Mar20 191001 53.500 53.500 52.075 52.550 -0.350 32 136 +12
Apr20 191001 52.925 52.925 51.825 52.150 -0.350 2 140 +0
May20 191001 51.800 52.600 51.600 51.800 -0.325 1 128 +0
Jun20 191001 52.050 52.175 51.400 51.500 -0.275 5 19 +1
Jul20 191001 51.225 51.925 51.100 51.225 -0.225 0 21 +0
Aug20 191001 50.975 50.975 50.975 50.975 -0.200 0 16 +0
Total Volume and Open Interest 21,547 5,553 +616
NY Harbor ULSD(NYM)
Nov19 191001 190.21 192.23 188.67 189.85 +0.13 58,481 114,392 -386
Dec19 191001 189.06 191.24 187.70 188.85 +0.01 35,448 76,145 -692
Jan20 191001 188.36 189.99 186.48 187.65 -0.09 19,656 45,867 +1,120
Feb20 191001 187.40 188.48 185.04 186.19 -0.12 10,461 24,386 +480
Mar20 191001 185.52 186.60 183.16 184.32 -0.12 11,345 42,148 +2,907
Apr20 191001 182.71 184.47 181.17 182.23 -0.11 4,493 21,226 +185
May20 191001 182.81 183.10 180.20 180.99 -0.10 3,686 13,280 -157
Jun20 191001 180.88 182.39 179.05 180.16 -0.04 5,327 26,319 +141
Jul20 191001 181.50 182.04 179.36 180.05 +0.03 975 6,372 +71
Aug20 191001 181.08 181.52 179.52 180.11 +0.10 238 3,250 +23
Sep20 191001 181.22 181.82 179.50 180.30 +0.14 220 3,746 -35
Oct20 191001 181.60 181.90 180.48 180.48 +0.11 145 2,801 -23
Nov20 191001 181.60 181.80 180.64 180.64 +0.15 117 1,823 -31
Dec20 191001 182.30 182.71 179.63 180.66 +0.06 1,003 13,435 +199
Total Volume and Open Interest 151,895 403,655 +96
RBOB Gasoline(NYM)
Nov19 191001 157.33 159.65 156.45 157.37 +0.72 70,002 126,725 -3,227
Dec19 191001 153.25 155.52 152.11 153.02 +0.11 39,391 68,544 +957
Jan20 191001 151.84 153.33 149.91 150.81 -0.17 17,570 50,726 +900
Feb20 191001 151.79 153.09 149.78 150.72 -0.20 6,924 19,022 +894
Mar20 191001 152.74 154.20 151.00 151.97 -0.22 4,382 26,146 +662
Apr20 191001 170.20 171.19 168.50 169.10 -0.26 1,859 10,736 +146
May20 191001 171.17 171.58 168.67 169.44 -0.22 1,681 6,182 +207
Jun20 191001 170.14 170.58 167.48 168.42 -0.10 2,483 11,816 -164
Jul20 191001 168.03 168.37 165.94 166.49 +0.05 373 2,408 +31
Aug20 191001 165.82 165.82 163.54 164.07 +0.20 247 2,160 +22
Total Volume and Open Interest 146,522 334,934 -5,151
e-miNY RBOB Gasoline(NYM)
Nov19 191001 157.40 157.40 157.37 157.37 +0.72      
Dec19 191001 153.02 153.02 153.02 153.02 +0.11      
Jan20 191001 150.81 150.81 150.81 150.81 -0.17      
Feb20 191001 150.72 150.72 150.72 150.72 -0.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov19 191001 2.325 2.334 2.268 2.283 -0.047 173,793 325,006 +1,105
Dec19 191001 2.503 2.509 2.466 2.480 -0.024 63,896 151,643 -1,861
Jan20 191001 2.620 2.626 2.592 2.611 -0.011 39,551 125,879 -82
Feb20 191001 2.588 2.594 2.560 2.580 -0.008 26,064 63,046 +1,151
Mar20 191001 2.498 2.508 2.475 2.500 -0.004 34,160 111,703 +2,172
Apr20 191001 2.280 2.305 2.259 2.300 +0.016 27,023 73,103 -938
May20 191001 2.262 2.284 2.240 2.282 +0.019 9,449 65,488 -108
Jun20 191001 2.299 2.325 2.277 2.323 +0.022 2,865 24,305 +518
Jul20 191001 2.334 2.368 2.319 2.366 +0.022 2,777 23,881 +60
Aug20 191001 2.341 2.377 2.325 2.373 +0.023 1,161 23,293 -76
Sep20 191001 2.321 2.361 2.312 2.360 +0.024 1,878 21,167 +277
Oct20 191001 2.357 2.390 2.341 2.387 +0.022 6,166 44,772 +127
Nov20 191001 2.416 2.459 2.414 2.457 +0.024 1,889 18,754 +15
Dec20 191001 2.575 2.628 2.575 2.625 +0.028 1,488 15,049 +73
Jan21 191001 2.697 2.748 2.696 2.746 +0.027 1,082 10,921 +30
Feb21 191001 2.671 2.709 2.671 2.706 +0.022 515 6,295 +13
Total Volume and Open Interest 395,218 1,148,234 +2,608
Brent Crude Oil(ICE)
Dec19 191001 59.38 60.10 58.41 58.89 -0.36 272,842 556,618 -6,530
Jan20 191001 58.74 59.36 57.71 58.17 -0.31 89,029 247,612 +2,055
Feb20 191001 58.07 58.82 57.22 57.68 -0.26 38,177 130,729 -98
Mar20 191001 57.69 58.43 56.91 57.35 -0.21 31,572 170,572 +2,702
Apr20 191001 57.50 58.11 56.68 57.10 -0.16 15,057 76,976 +1,776
May20 191001 57.26 57.88 56.49 56.91 -0.12 10,626 93,214 +310
Jun20 191001 57.05 57.69 56.33 56.74 -0.09 31,375 207,293 +1,976
Jul20 191001 56.87 57.49 56.23 56.56 -0.08 4,562 81,320 +217
Aug20 191001 56.61 57.31 56.10 56.43 -0.07 1,833 44,997 +381
Sep20 191001 56.30 56.30 56.30 56.30 -0.06 5,083 76,854 -202
Oct20 191001 56.16 56.16 56.16 56.16 -0.05 2,967 49,692 +462
Nov20 191001 56.04 56.04 56.04 56.04 -0.04 4,209 35,842 +2,642
Dec20 191001 56.06 56.80 55.53 55.90 -0.03 27,867 206,513 +1,528
Jan21 191001 55.82 55.82 55.82 55.82 -0.02 1,333 29,869 -23
Total Volume and Open Interest 548,606 2,341,588 -72,225
Gas Oil(ICE)
Oct19 191001 586.25 592.00 580.50 587.25 -3.00 52,655 132,993 -11,289
Nov19 191001 580.50 588.00 576.25 583.00 -3.50 76,162 203,101 -5,071
Dec19 191001 574.00 580.75 569.25 576.00 -3.75 65,623 194,353 +7,152
Jan20 191001 568.00 574.50 563.75 570.00 -4.00 18,957 101,772 +2,517
Feb20 191001 563.75 570.25 559.75 565.75 -4.00 10,049 53,349 +1,067
Mar20 191001 560.25 566.25 555.25 561.75 -4.25 9,245 50,818 -28
Apr20 191001 557.00 562.25 552.00 558.25 -4.00 5,007 27,846 -49
May20 191001 553.75 559.25 549.50 555.25 -4.00 3,386 31,088 +622
Jun20 191001 551.00 557.00 547.00 552.75 -3.75 10,373 65,612 -1,182
Jul20 191001 550.75 556.25 547.50 552.25 -3.50 1,640 19,540 +630
Total Volume and Open Interest 260,528 1,035,168 -6,066
Ethanol(CBOT)
Oct19 191001 1.573 1.573 1.498 1.498 -0.074 14 74 -9
Nov19 191001 1.485 1.485 1.435 1.448 -0.036 144 475 +13
Dec19 191001 1.431 1.431 1.410 1.416 -0.014 14 75 +2
Jan20 191001 1.412 1.412 1.412 1.412 -0.014 0 3 +0
Feb20 191001 1.412 1.412 1.412 1.412 -0.014 0 3 +0
Mar20 191001 1.412 1.412 1.412 1.412 -0.014      
Apr20 191001 1.456 1.456 1.456 1.456 -0.014      
May20 191001 1.456 1.456 1.456 1.456 -0.014      
Total Volume and Open Interest 172 630 +6
WTI Crude Oil(ICE)
Nov19 191001 54.34 54.83 53.06 53.62 -0.45 20,701 73,454 -1,762
Dec19 191001 54.24 54.71 52.97 53.50 -0.48 43,968 133,392 -545
Jan20 191001 54.11 54.41 52.74 53.24 -0.46 22,832 53,657 +1,027
Feb20 191001 53.57 53.97 52.43 52.91 -0.41 10,192 23,333 +1,521
Mar20 191001 53.13 53.62 52.06 52.54 -0.36 7,227 39,926 +36
Apr20 191001 52.72 53.20 51.91 52.15 -0.34 2,990 11,750 +58
May20 191001 52.35 52.60 51.36 51.81 -0.31 1,037 8,637 +64
Jun20 191001 52.01 52.49 51.07 51.50 -0.27 5,212 65,872 +561
Jul20 191001 51.22 51.22 51.22 51.22 -0.23 130 8,216 +23
Aug20 191001 50.97 50.97 50.97 50.97 -0.20 76 7,061 +60
Sep20 191001 50.77 50.77 50.77 50.77 -0.17 254 12,321 +4
Oct20 191001 50.61 50.61 50.61 50.61 -0.15 63 6,280 -27
Nov20 191001 50.50 50.50 50.50 50.50 -0.13 65 5,864 +41
Dec20 191001 50.79 51.19 50.27 50.41 -0.10 6,785 84,136 +10
Jan21 191001 50.31 50.31 50.31 50.31 -0.09 41 3,128 -2
Feb21 191001 50.22 50.22 50.22 50.22 -0.08 24 2,720 +11
Total Volume and Open Interest 122,661 637,361 +1,104
US Dollar Index(ICE)
Dec19 191001 99.035 99.305 98.705 98.777 -0.243 13,808 59,650 -14
Mar20 191001 98.665 98.735 98.285 98.327 -0.243 12 695 +4
Jun20 191001 97.952 97.952 97.952 97.952 -0.243 1 203 +0
Total Volume and Open Interest 13,824 60,550 -9
Australian Dollar(CME)
Dec19 191001 67.64 67.93 66.89 67.21 -0.47 74,348 163,198 -3,301
Mar20 191001 67.89 68.05 67.08 67.37 -0.46 7 697 +2
Jun20 191001 67.50 68.06 67.28 67.50 -0.45 15 120 +0
Total Volume and Open Interest 74,433 165,745 -3,311
British Pound(CME)
Dec19 191001 123.29 123.75 122.41 123.35 +0.03 101,556 235,591 +2,297
Mar20 191001 123.62 124.11 122.86 123.74 +0.02 28 802 -1
Jun20 191001 124.00 124.22 123.32 124.04 +0.02 0 176 +0
Total Volume and Open Interest 101,699 239,429 +2,289
Canadian Dollar(CME)
Dec19 191001 75.61 75.78 75.32 75.76 +0.13 63,569 126,135 +520
Mar20 191001 75.64 75.83 75.40 75.81 +0.12 106 1,912 -32
Jun20 191001 75.49 75.79 75.44 75.79 +0.12 18 363 +7
Sep20 191001 75.77 75.77 75.62 75.77 +0.12 0 315 +0
Total Volume and Open Interest 63,903 130,964 +446
Japanese Yen(CME)
Dec19 191001 92.99 93.37 92.65 93.29 +0.31 95,326 145,022 +1,129
Mar20 191001 93.39 93.96 93.28 93.90 +0.30 0 739 +0
Jun20 191001 94.36 94.40 93.87 94.36 +0.27 0 21 +0
Total Volume and Open Interest 95,518 149,784 +1,104
Swiss Franc(CME)
Dec19 191001 100.87 101.40 100.46 101.31 +0.49 34,816 64,917 +2,311
Mar20 191001 101.43 102.18 101.27 102.10 +0.50 8 89 +2
Jun20 191001 102.73 102.84 102.12 102.73 +0.48 0 11 +0
Total Volume and Open Interest 34,824 65,019 +2,313
EuroFX(CME)
Dec19 191001 109.57 110.03 109.39 109.96 +0.33 169,462 478,631 +3,013
Mar20 191001 110.35 110.75 110.15 110.70 +0.32 174 20,237 +7
Jun20 191001 110.94 111.33 110.85 111.33 +0.31 0 1,535 +0
Total Volume and Open Interest 170,424 505,577 +3,002
Mexican Peso(CME)
Oct19 191001 503.75 503.75 503.38 503.75 -2.13 0 5 +0
Nov19 191001 500.63 500.63 500.63 500.63 -2.13      
Total Volume and Open Interest 48,079 211,731 +3,067
Brazilian Real(CME)
Nov19 191001 240.00 240.10 238.35 239.85 -0.60 10,086 51,353 +4,452
Dec19 191001 239.40 239.65 237.90 239.50 -0.65 192 3,916 +175
Jan20 191001 239.15 239.15 237.95 239.15 -0.60 0 1 +0
Feb20 191001 238.70 238.70 238.70 238.70 -0.60      
Total Volume and Open Interest 10,278 55,270 -9,476
30-Year T-Bonds(CBOT)
Dec19 191001 162~160 163~110 160~190 162~220 +0~120 284,042 971,388 +1,447
Mar20 191001 161~180 162~120 159~290 161~280 +0~120 9 15 +7
Jun20 191001 161~280 161~280 161~280 161~280 +0~120      
Total Volume and Open Interest 284,051 971,403 +1,454
10-Year T-Notes(CBOT)
Dec19 191001 130~120 130~295 129~200 130~210 +0~110 1,214,229 3,580,823 -29,486
Mar20 191001 130~160 131~010 129~245 130~250 +0~110 1,561 1,126 +810
Jun20 191001 130~250 130~250 130~250 130~250 +0~110      
Total Volume and Open Interest 1,215,790 3,581,949 -28,676
5-Year T-Notes(CBOT)
Dec19 191001 119~052 119~180 118~250 119~132 +0~084 802,209 4,149,985 -2,151
Mar20 191001 119~186 119~212 119~186 119~186 +0~162      
Jun20 191001 119~186 119~186 119~186 119~186 +0~162      
Total Volume and Open Interest 802,209 4,149,985 -5,503
2 Year T-Notes(CBOT)
Dec19 191001 107~241 107~294 107~200 107~280 +0~040 479,612 3,658,352 +8,127
Mar20 191001 107~251 108~021 107~251 108~021 +0~040      
Jun20 191001 108~021 108~021 108~021 108~021 +0~040      
Total Volume and Open Interest 479,612 3,658,352 +6,430
Eurodollars(CME)
Dec19 191001 98.040 98.090 98.005 98.080 +0.040 179,734 1,702,212 -20,950
Mar20 191001 98.335 98.400 98.280 98.390 +0.060 130,142 1,464,177 +6,437
Jun20 191001 98.455 98.525 98.385 98.510 +0.065 152,562 1,239,834 +3,520
Sep20 191001 98.525 98.605 98.455 98.590 +0.065 123,089 1,073,046 -300
Dec20 191001 98.530 98.610 98.450 98.590 +0.065 173,093 1,147,867 -9,911
Mar21 191001 98.605 98.695 98.525 98.670 +0.065 97,701 789,928 +4,368
Jun21 191001 98.630 98.715 98.540 98.685 +0.060 78,285 806,246 +5,598
Sep21 191001 98.635 98.715 98.540 98.690 +0.060 65,973 513,407 +1,731
Dec21 191001 98.610 98.685 98.515 98.660 +0.055 48,459 638,543 +2,394
Mar22 191001 98.625 98.700 98.530 98.670 +0.050 37,517 419,068 -5,743
Jun22 191001 98.610 98.685 98.515 98.650 +0.045 44,608 286,830 +1,407
Sep22 191001 98.595 98.660 98.500 98.630 +0.040 39,023 264,261 -1,827
Dec22 191001 98.575 98.635 98.475 98.605 +0.040 29,965 258,325 -742
Mar23 191001 98.560 98.625 98.470 98.595 +0.035 21,122 245,941 -1,492
Jun23 191001 98.550 98.610 98.455 98.575 +0.030 20,927 115,803 -3,457
Sep23 191001 98.535 98.590 98.440 98.555 +0.025 23,463 126,061 -4,280
Dec23 191001 98.510 98.565 98.415 98.530 +0.025 13,528 82,543 -1,203
Mar24 191001 98.490 98.545 98.395 98.510 +0.025 13,555 57,964 -5,196
Total Volume and Open Interest 1,373,849 11,993,964 -24,578
Ultra T-Bond(CBOT)
Dec19 191001 192~08 193~20 188~31 192~20 +0~23 165,166 1,139,701 +7,889
Mar20 191001 191~27 192~11 188~22 191~27 +0~21      
Jun20 191001 191~12 191~12 191~12 191~12 +0~21      
Total Volume and Open Interest 165,166 1,139,701 +7,889
Ultra 10-Yr T-Note(CBOT)
Dec19 191001 142~165 143~045 141~115 142~250 +0~120 194,805 817,181 -5,112
Mar20 191001 143~300 144~075 143~025 143~300 +0~130 0 1 +0
Jun20 191001 143~300 143~300 143~300 143~300 +0~130      
Total Volume and Open Interest 194,805 817,182 -5,112
30 Day Federal Funds(CBOT)
Oct19 191001 98.150 98.152 98.147 98.150 -0.002 70,391 405,690 +18,132
Nov19 191001 98.250 98.305 98.240 98.295 +0.050 45,817 419,521 +983
Dec19 191001 98.325 98.385 98.310 98.370 +0.050 14,359 204,775 -1,044
Jan20 191001 98.415 98.480 98.395 98.465 +0.050 29,440 368,435 -1,036
Feb20 191001 98.495 98.565 98.460 98.555 +0.060 12,013 173,296 -687
Mar20 191001 98.515 98.595 98.480 98.580 +0.065 4,618 42,166 +97
Total Volume and Open Interest 211,596 1,956,664 -179,672
Japanese Govt Bonds(SGX)
Dec19 191001 154.94 154.95 154.06 154.21 -0.73 1,665 16,646 -235
Mar20 191001 154.21 154.21 154.21 154.21 -0.73      
Jun20 191001 154.21 154.21 154.21 154.21 -0.73      
Total Volume and Open Interest 1,665 16,646 -235
Euro-Buxl(EUREX)
Dec19 191001 217.26 217.50 213.90 217.06 -0.44 40,768 232,321 +1,141
Mar20 191001 215.40 215.40 215.40 215.40 -0.44 0 5,072 -2
Jun20 191001 214.06 214.06 214.06 214.06 -0.44 0 7 +0
Total Volume and Open Interest 40,768 237,400 +1,139
Euro-Bund(EUREX)
Dec19 191001 174.23 174.25 173.31 174.20 -0.05 531,343 1,587,137 +44,826
Mar20 191001 176.14 176.41 175.44 176.41 -0.09 3,066 7,466 +2,688
Jun20 191001 173.18 173.18 173.18 173.18 -0.05 0 6 +0
Total Volume and Open Interest 534,409 1,594,609 +47,514
Euro-Bobl(EUREX)
Dec19 191001 135.66 135.68 135.42 135.66 +0.01 313,707 1,156,376 -7,767
Mar20 191001 135.69 135.69 135.69 135.69 +0.01 0 518 +0
Jun20 191001 136.01 136.01 136.01 136.01 +0.01      
Total Volume and Open Interest 313,707 1,156,894 -7,767
Euro-Schatz(EUREX)
Dec19 191001 112.33 112.33 112.30 112.32 -0.01 187,145 1,517,969 +21,325
Mar20 191001 112.31 112.36 112.31 112.36 -0.00 0 23 +0
Jun20 191001 113.14 113.14 113.14 113.14 -0.01      
Total Volume and Open Interest 187,145 1,517,992 +21,325
3-Mth Euribor(EUREX)
Dec19 191001 100.455 100.465 100.455 100.465 +0.005 200 1,883 +0
Mar20 191001 100.510 100.510 100.510 100.510 unch 0 745 +0
Jun20 191001 100.535 100.535 100.535 100.535 unch 0 524 +0
Total Volume and Open Interest 250 5,864 +47
Long Gilt(LIFFE)
Dec19 191001 134~04 134~18 133~10 134~16 +0~08 221,766 636,088 -783
Mar20 191001 135~30 135~30 135~30 135~30 +0~08 0 1 +0
Total Volume and Open Interest 221,766 636,089 -783
3-Mth Short Sterling(LIFFE)
Dec19 191001 99.26 99.28 99.25 99.27 unch 52,182 815,944 -7,523
Mar20 191001 99.37 99.39 99.35 99.39 +0.01 32,481 579,279 +2,844
Jun20 191001 99.42 99.43 99.39 99.43 +0.00 45,331 552,691 +2,985
Sep20 191001 99.46 99.47 99.43 99.47 +0.01 62,102 509,266 +12,431
Dec20 191001 99.46 99.47 99.41 99.46 +0.01 56,973 425,301 +8,011
Mar21 191001 99.50 99.51 99.45 99.51 +0.01 40,057 204,543 -984
Total Volume and Open Interest 561,422 4,044,258 +39,087
3-Mth Euribor(LIFFE)
Dec19 191001 100.455 100.470 100.450 100.465 +0.005 27,860 625,728 -4,316
Mar20 191001 100.505 100.520 100.500 100.515 +0.010 21,098 406,035 +2,954
Jun20 191001 100.530 100.540 100.520 100.535 +0.005 27,417 362,620 +3,620
Total Volume and Open Interest 412,023 3,823,872 -10,069
3-Mth Aus T-Bills(SFE)
Dec19 191001 99.06 99.15 99.03 99.13 +0.07 36,674 226,542 -92
Mar20 191001 99.21 99.30 99.20 99.29 +0.07 11,142 258,052 +3,036
Jun20 191001 99.27 99.35 99.25 99.34 +0.07 16,679 235,059 +1,982
Sep20 191001 99.30 99.38 99.28 99.36 +0.06 9,417 186,095 -785
Dec20 191001 99.27 99.34 99.25 99.33 +0.07 6,606 125,434 +1,578
Mar21 191001 99.29 99.34 99.27 99.34 +0.06 3,311 78,275 +1,145
Jun21 191001 99.27 99.34 99.26 99.33 +0.06 2,951 50,413 -1,112
Sep21 191001 99.28 99.32 99.24 99.31 +0.05 1,445 19,265 +751
Dec21 191001 99.22 99.27 99.21 99.27 +0.05 71 4,388 +19
Mar22 191001 99.22 99.28 99.21 99.28 +0.04 29 1,313 +29
Total Volume and Open Interest 88,325 1,185,767 +6,551
10-Year Aus T-Bonds(SFE)
Dec19 191001 99.00 99.04 98.96 99.03 +0.04 173,173 1,303,368 +25,003
Mar20 191001 99.04 99.04 99.04 99.04 +0.04      
Total Volume and Open Interest 173,173 1,303,368 +25,003
3-Year Aus T-Bonds(SFE)
Dec19 191001 99.30 99.36 99.28 99.36 +0.07 224,490 1,139,844 +20,931
Mar20 191001 99.40 99.40 99.40 99.40 +0.08 0 25 +0
Total Volume and Open Interest 224,490 1,139,869 +20,931
Gold(CMX)
Oct19 191001 1468.7 1485.5 1458.3 1482.0 +16.3 1,078 2,206 -7,146
Dec19 191001 1478.0 1493.5 1465.0 1489.0 +16.1 439,706 475,380 -11,767
Feb20 191001 1485.8 1500.0 1471.8 1495.7 +16.1 14,285 61,817 -875
Apr20 191001 1487.6 1503.6 1478.0 1500.9 +15.8 2,222 30,201 -20
Jun20 191001 1492.9 1508.7 1482.2 1505.6 +15.8 2,765 26,771 +145
Aug20 191001 1492.6 1511.1 1490.7 1509.8 +15.7 453 5,169 +113
Oct20 191001 1500.4 1514.1 1494.4 1514.1 +15.7 519 1,294 +237
Dec20 191001 1502.6 1520.0 1499.0 1518.0 +15.7 505 4,700 +223
Feb21 191001 1519.4 1521.7 1519.4 1521.7 +15.7 0 28 +0
Apr21 191001 1525.3 1525.3 1525.3 1525.3 +15.7 0 30 +0
Jun21 191001 1507.8 1528.3 1507.8 1528.3 +15.7 0 1,309 +0
Aug21 191001 1530.2 1530.2 1530.2 1530.2 +15.7      
Total Volume and Open Interest 463,099 610,343 -19,123
Silver(CMX)
Dec19 191001 1704.5 1737.5 1694.0 1730.2 +30.4 96,147 163,857 -1,005
Mar20 191001 1718.5 1750.5 1707.5 1743.4 +30.4 3,596 28,329 +583
May20 191001 1721.5 1758.0 1719.0 1750.8 +30.2 311 8,959 +34
Jul20 191001 1733.5 1762.5 1726.0 1757.4 +30.0 296 7,972 +80
Sep20 191001 1742.0 1764.3 1742.0 1764.3 +30.0 41 796 +14
Dec20 191001 1756.0 1776.5 1756.0 1774.4 +30.0 85 1,495 +20
Mar21 191001 1782.9 1782.9 1782.9 1782.9 +30.0 0 1 +0
Total Volume and Open Interest 101,034 213,288 -255
Platinum(NYMEX)
Oct19 191001 879.5 883.6 873.9 879.6 -3.8 216 120 -770
Jan20 191001 888.7 893.8 879.3 886.1 -3.1 39,741 82,232 -1,747
Apr20 191001 895.1 898.0 885.8 891.7 -3.4 280 2,967 +152
Jul20 191001 896.4 898.1 896.0 898.1 -2.6 87 154 +64
Total Volume and Open Interest 40,332 85,543 -2,303
Palladium(NYMEX)
Dec19 191001 1647.50 1653.80 1621.00 1630.70 -16.80 4,832 21,603 -331
Mar20 191001 1643.50 1644.00 1618.70 1623.60 -16.70 158 2,107 +104
Jun20 191001 1617.50 1617.50 1617.50 1617.50 -16.30 0 144 +0
Total Volume and Open Interest 4,990 23,854 -227
Copper(CMX)
Dec19 191001 257.40 257.70 251.50 256.05 -1.80 50,067 152,755 +1,044
Mar20 191001 258.70 258.70 252.60 257.10 -1.85 5,150 50,616 +819
May20 191001 259.45 259.45 253.60 257.80 -1.90 2,028 13,790 -276
Jul20 191001 259.50 259.50 254.50 258.50 -1.90 704 5,094 +211
Sep20 191001 259.75 259.75 255.00 259.25 -1.90 144 1,828 +8
Total Volume and Open Interest 59,288 234,852 +966
E-mini DJIA Index(CBOT)
Dec19 191001 26961 27040 26515 26521 -380 131,797 108,070 +1,473
Mar20 191001 26948 27019 26507 26507 -381 64 186 +3
Jun20 191001 26451 26844 26451 26451 -379      
Sep20 191001 26412 26412 26412 26412 -378      
Total Volume and Open Interest 131,861 108,256 +1,476
S & P 500(CME)
Dec19 191001 2991.00 2993.70 2937.00 2937.80 -40.70 1,812 18,246 +255
Mar20 191001 2939.10 2939.10 2939.10 2939.10 -41.50 0 56 +0
Jun20 191001 2938.20 2938.20 2938.20 2938.20 -41.70      
Sep20 191001 2939.10 2939.10 2939.10 2939.10 -40.60      
Total Volume and Open Interest 1,812 18,302 +255
S & P 500 E-Mini(CME)
Dec19 191001 2984.00 2994.50 2937.00 2937.75 -40.75 1,155,807 2,457,568 +9,916
Mar20 191001 2986.25 2996.00 2938.75 2939.00 -41.50 724 17,148 +183
Jun20 191001 2988.25 2995.00 2938.25 2938.25 -41.75 1 2,053 -1
Sep20 191001 2939.00 2939.00 2939.00 2939.00 -40.75 1 8 +0
Total Volume and Open Interest 1,156,533 2,476,777 +10,098
NASDAQ 100 E-Mini(CME)
Dec19 191001 7784.00 7841.50 7691.00 7695.50 -75.00 337,872 204,802 +4,467
Mar20 191001 7805.50 7863.00 7713.75 7715.75 -76.50 313 584 +1
Jun20 191001 7734.25 7847.25 7734.25 7734.25 -75.25 0 12 +0
Total Volume and Open Interest 338,185 205,400 +4,468
S&P Midcap 400(CME) e-Mini
Dec19 191001 1942.40 1953.40 1898.40 1901.10 -36.90 14,342 63,209 +77
Mar20 191001 1905.20 1953.30 1903.80 1905.20 -36.90 0 90 +0
Jun20 191001 1911.10 1911.10 1911.10 1911.10 -35.80      
Total Volume and Open Interest 14,342 63,299 +77
Volatility Index(CBOE)
Oct19 191001 17.15 18.60 16.78 18.58 +1.45 62,398 168,093 -10,755
Nov19 191001 18.36 19.35 18.05 19.33 +1.05 57,985 124,989 +6,216
Dec19 191001 18.40 19.07 18.10 19.03 +0.70 16,656 51,383 -1,844
Jan20 191001 18.87 19.50 18.70 19.48 +0.65 8,472 30,113 -43
Total Volume and Open Interest 155,325 416,732 -4,886
S & P 600(CME)
Dec19 191001 929.70 929.70 929.70 929.70 -18.80 0 492 +0
Mar20 191001 930.30 930.30 930.30 930.30 -18.80      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191001 1528.60 1545.00 1491.20 1493.30 -31.70 159,147 440,067 +2,148
Mar20 191001 1533.50 1546.10 1494.40 1495.20 -32.10 9 109 +4
Jun20 191001 1497.80 1497.80 1497.80 1497.80 -32.20 0 1 +0
Total Volume and Open Interest 159,156 440,177 +2,152
Nikkei 225(CME)
Dec19 191001 21890 22045 21675 21700 -195 8,240 24,020 +1,037
Mar20 191001 21640 21970 21640 21640 -205 0 21 +0
Total Volume and Open Interest 8,240 24,041 +1,037
Nikkei 225(SGX)
Dec19 191001 21730 21975 21685 21965 +225 84,901 116,056 +1,208
Mar20 191001 21915 21915 21915 21915 +225 0 619 +0
Jun20 191001 21750 21750 21750 21750 +225 0 2,519 +0
Total Volume and Open Interest 85,280 147,496 +1,159
Nikkei 225 Mini(JPX)
Dec19 191001 21730 21970 21685 21970 +210 973,635 286,933 -4,907
Mar20 191001 21645 21890 21605 21890 +210 11,912 9,352 +204
Jun20 191001 21450 21690 21415 21690 +210 248 1,200 +50
Total Volume and Open Interest 1,033,288 458,818 -4,317
Nikkei 225(JPX)
Dec19 191001 21730 21970 21680 21970 +210 70,378 272,453 +3,000
Mar20 191001 21650 21890 21610 21890 +210 332 14,298 +151
Jun20 191001 21690 21690 21690 21690 +210 0 12,900 +0
Total Volume and Open Interest 70,713 366,050 +3,375
Nikkei 225(CME) Yen
Dec19 191001 21885 22020 21655 21680 -185 34,011 48,754 -517
Mar20 191001 21595 21910 21595 21595 -185 0 12 +0
Jun20 191001 21450 21450 21450 21450 -240      
Total Volume and Open Interest 34,011 48,767 -517
Nikkei 225(CME) e-Mini Yen
Dec19 191001 21680 21940 21670 21680 -190      
Mar20 191001 21600 21600 21600 21600 -180      
Jun20 191001 21450 21450 21450 21450 -240      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191001 5693.0 5704.5 5579.0 5595.5 -80.5 70,035 311,646 +4,145
Nov19 191001 5697.0 5697.0 5591.5 5591.5 -80.5 20 5,639 +1
Dec19 191001 5677.0 5684.0 5575.0 5581.5 -80.5 380 64,298 +116
Mar20 191001 5563.5 5563.5 5563.5 5563.5 -81.0      
Total Volume and Open Interest 70,435 396,091 +4,262
Hang Seng Index(HKFE)
Oct19 190930 25967 26158 25656 26042 +54 138,949 107,636 +4,248
Nov19 190930 25837 26146 25822 26061        
Dec19 190930 26022 26214 25721 26100 +54 1,548 17,055 +439
Total Volume and Open Interest 167,819 154,959 -8,931
DAX(EUREX)
Dec19 191001 12414.5 12486.0 12214.5 12270.0 -141.0 87,948 108,523 -1,045
Mar20 191001 12444.5 12472.0 12227.5 12258.5 -141.0 15 580 +8
Jun20 191001 12373.0 12373.0 12240.0 12276.0 -141.5 7 14 +7
Total Volume and Open Interest 87,970 109,117 -1,030
Mini-DAX(EUREX)
Dec19 191001 12413.0 12484.0 12214.0 12270.0 -141.0 31,188 9,521 +393
Mar20 191001 12428.0 12472.0 12210.0 12258.5 -141.0 42 420 -54
Jun20 191001 12357.0 12357.0 12244.0 12276.0 -141.5 1 9 -7
Total Volume and Open Interest 31,231 9,950 +332
DJ EuroSTOXX 50(EUREX)
Dec19 191001 3557 3577 3496 3512 -43 958,004 3,656,327 +22,888
Mar20 191001 3555 3555 3484 3497 -43 514 91,604 +8
Jun20 191001 3436 3436 3401 3414 -43 1 38,400 -3
Total Volume and Open Interest 958,519 3,815,155 +22,893
Swiss Market Index(EUREX)
Dec19 191001 10089 10102 9872 9905 -149 32,864 180,176 +731
Mar20 191001 9971 9971 9788 9790 -149 21 304 +16
Jun20 191001 9650 9650 9609 9613 -149 2 3 +1
Total Volume and Open Interest 32,887 180,483 +748
FT-SE 100(EURONEXT)
Dec19 191001 7391.00 7398.50 7273.00 7324.00 -59.50 109,399 779,762 +2,282
Mar20 191001 7255.50 7255.50 7255.50 7255.50 -59.50 0 587 +0
Jun20 191001 7177.50 7177.50 7177.50 7177.50 -59.50      
Total Volume and Open Interest 109,399 780,349 +2,282
SPI 200(SFE)
Dec19 191001 6679.0 6736.0 6660.0 6728.0 +46.0 48,503 394,187 +2,298
Mar20 191001 6651.0 6651.0 6651.0 6651.0 +46.0 0 813 +0
Jun20 191001 6629.0 6629.0 6629.0 6629.0 +46.0 0 218 +0
Total Volume and Open Interest 48,505 396,599 +2,298
FTSE MIB(ISE)
Dec19 191001 22125.00 22235.00 21795.00 21878.00 -188.00 17,492 115,743 +2,900
Mar20 191001 22010.00 22110.00 21715.00 21773.00 -186.00 20 145 +10
Jun20 191001 21201.00 21201.00 21201.00 21201.00 -188.00 3 13 +1
Total Volume and Open Interest 17,515 115,901 +2,911
KOSPI 200(KFE)
Dec19 191001 271.20 276.15 270.70 275.20 +1.45 41,844 313,100 -2,848
Mar20 191001 267.95 272.75 267.60 271.80 +1.40 72 8,802 +298
Jun20 191001 268.15 272.50 268.15 272.50 +4.20 2 8,607 +0
Total Volume and Open Interest 41,938 360,561 -2,544
GSCI(CME)
Oct19 191001 404.30 405.65 400.55 402.35 -1.80 35 13,165 +11
Nov19 191001 401.70 403.95 401.15 401.70 -1.15 0 116 +0
Dec19 191001 403.85 403.85 403.85 403.85 -1.15      
Total Volume and Open Interest 35 13,281 +11
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