Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 02, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191002 917.25 918.75 911.75 913.75 -5.75 182,135 352,711 -7,529
Jan20 191002 930.00 932.00 925.75 927.75 -4.75 72,170 119,573 +2,790
Mar20 191002 939.00 941.00 936.25 938.50 -3.00 39,234 108,726 +2,141
May20 191002 946.75 948.75 944.25 948.25 -1.00 18,111 48,048 +1,018
Jul20 191002 954.00 956.75 951.50 956.50 unch 19,670 45,851 +2,963
Aug20 191002 957.75 960.50 954.75 960.25 +0.50 1,942 4,711 +586
Sep20 191002 957.25 959.25 953.25 959.25 +1.50 1,194 2,283 +189
Nov20 191002 958.00 963.00 955.25 962.75 +2.25 7,491 27,673 +1,777
Jan21 191002 962.00 966.50 962.00 966.50 +2.50 532 1,084 +292
Mar21 191002 954.00 961.75 949.00 961.50 +3.25 361 1,816 +151
May21 191002 957.00 960.75 956.00 960.75 +3.50 86 198 +5
Jul21 191002 960.00 964.00 958.50 964.00 +4.00 191 331 +63
Aug21 191002 962.75 962.75 962.75 962.75 +2.75 0 24 +0
Sep21 191002 952.75 952.75 952.75 952.75 +2.75 0 22 +0
Total Volume and Open Interest 343,194 713,462 +4,459
Soybean Meal(CBOT)
Oct19 191002 302.30 303.50 300.20 300.30 -3.80 2,935 2,483 -694
Dec19 191002 308.70 308.90 304.80 305.60 -3.40 90,242 206,689 -2,784
Jan20 191002 310.50 310.50 306.80 307.60 -3.20 28,933 62,421 +1,688
Mar20 191002 313.00 313.60 310.10 311.00 -2.60 19,646 63,428 -215
May20 191002 316.50 317.10 314.00 314.90 -2.20 8,649 30,891 +374
Jul20 191002 321.00 321.20 318.50 319.20 -1.80 7,072 26,192 +218
Aug20 191002 321.50 322.70 320.10 321.00 -1.60 1,672 7,151 -63
Sep20 191002 321.80 323.40 321.10 322.10 -1.40 535 5,947 +60
Oct20 191002 323.00 323.20 321.00 322.30 -1.00 361 3,884 -36
Dec20 191002 324.00 325.10 322.80 324.30 -0.70 1,390 8,984 -26
Total Volume and Open Interest 161,541 418,560 -1,430
Soybean Oil(CBOT)
Oct19 191002 28.95 29.11 28.95 29.06 +0.23 1,596 1,783 -821
Dec19 191002 28.98 29.28 28.93 29.21 +0.33 68,724 212,667 -1,374
Jan20 191002 29.20 29.52 29.17 29.44 +0.33 27,148 86,906 +3,146
Mar20 191002 29.46 29.76 29.42 29.69 +0.31 18,785 101,299 -2,204
May20 191002 29.77 30.05 29.74 29.98 +0.29 5,423 30,988 +1,502
Jul20 191002 30.05 30.34 30.03 30.27 +0.29 3,676 32,110 +425
Aug20 191002 30.22 30.45 30.21 30.38 +0.29 739 4,912 +99
Sep20 191002 30.47 30.54 30.31 30.47 +0.28 202 4,053 +5
Oct20 191002 30.53 30.58 30.49 30.51 +0.26 178 3,031 +31
Dec20 191002 30.55 30.73 30.46 30.66 +0.26 1,244 9,140 -20
Total Volume and Open Interest 127,805 488,302 +810
Canola(WCE)
Nov19 191002 452.2 456.4 451.0 455.7 +3.5 16,907 121,212 -2,596
Jan20 191002 460.4 465.0 460.1 464.5 +3.2 6,288 46,928 -609
Mar20 191002 468.9 473.5 468.4 473.1 +3.4 3,686 19,885 +1,472
May20 191002 476.4 480.7 476.4 480.3 +3.8 642 9,190 -6
Jul20 191002 482.1 486.4 482.1 485.9 +3.7 417 5,394 +20
Total Volume and Open Interest 28,504 207,603 -1,435
Corn(CBOT)
Dec19 191002 390.50 391.75 385.50 387.75 -4.75 227,065 838,955 -18,400
Mar20 191002 402.25 403.50 397.75 399.75 -4.75 57,192 321,164 +3,089
May20 191002 407.00 408.75 403.00 404.75 -4.50 23,655 129,358 +780
Jul20 191002 410.00 411.50 406.00 407.25 -4.50 22,033 142,690 +1,913
Sep20 191002 404.00 405.25 400.25 401.75 -3.75 4,844 43,029 +114
Dec20 191002 407.00 408.00 404.00 404.75 -3.25 15,853 111,674 +417
Mar21 191002 417.50 417.50 414.00 414.75 -2.75 611 5,219 -170
May21 191002 421.00 421.00 419.25 420.25 -2.75 86 1,022 +15
Jul21 191002 425.50 425.50 422.50 423.25 -2.75 150 2,644 +41
Sep21 191002 413.00 413.00 412.75 413.00 -1.75 0 798 +0
Total Volume and Open Interest 351,693 1,602,769 -12,157
Wheat(CBOT)
Dec19 191002 496.50 499.00 485.25 489.00 -9.75 59,419 202,893 -1,947
Mar20 191002 503.25 506.00 492.50 496.25 -9.50 20,170 89,594 +3,909
May20 191002 508.25 510.25 498.00 501.75 -9.00 7,392 22,581 -1,024
Jul20 191002 512.25 513.50 502.25 506.00 -8.25 5,057 35,663 +163
Sep20 191002 518.00 520.50 510.25 514.00 -7.75 785 7,580 +133
Dec20 191002 530.25 532.75 523.00 526.75 -7.50 899 9,338 +259
Total Volume and Open Interest 93,803 369,530 +1,518
Wheat(KCBT)
Dec19 191002 411.50 412.75 401.50 405.75 -5.75 38,491 187,238 +2,754
Mar20 191002 423.25 425.25 414.50 419.50 -4.50 14,001 69,212 +1,624
May20 191002 433.50 434.00 423.75 428.75 -4.50 5,681 18,130 +694
Jul20 191002 442.00 442.75 433.00 438.00 -4.25 4,360 19,658 +175
Sep20 191002 449.75 453.75 444.75 449.75 -3.50 1,125 5,956 -435
Dec20 191002 464.50 466.50 460.75 465.75 -3.25 1,355 7,081 +610
Mar21 191002 475.00 480.00 475.00 479.50 -2.75 7 554 +3
Total Volume and Open Interest 65,021 307,958 +5,426
Wheat(MGE)
Dec19 191002 532.50 535.25 521.50 529.50 -3.50 7,819 36,822 +239
Mar20 191002 547.00 550.00 536.75 544.25 -3.00 2,411 19,682 +259
May20 191002 558.00 558.25 547.25 553.50 -4.00 397 5,566 +35
Jul20 191002 566.00 566.50 556.75 561.50 -4.50 153 4,240 +17
Sep20 191002 574.50 574.50 565.00 569.25 -5.25 148 2,980 +11
Dec20 191002 579.75 580.00 575.75 580.00 -6.00 40 1,698 +7
Total Volume and Open Interest 10,970 71,175 +568
Oats(CBOT)
Dec19 191002 280.75 284.00 279.00 282.75 +0.75 379 4,360 -14
Mar20 191002 284.75 286.00 283.50 285.25 +0.50 87 1,076 +60
May20 191002 286.25 286.25 284.75 284.75 unch 14 64 +0
Jul20 191002 287.00 287.00 285.25 285.25 +0.25 0 6 +0
Total Volume and Open Interest 480 5,509 +46
Rough Rice(CBOT)
Nov19 191002 11.87 11.87 11.69 11.72 -0.15 436 8,275 -105
Jan20 191002 12.10 12.10 11.95 11.98 -0.12 207 1,436 +69
Mar20 191002 12.19 12.21 12.15 12.15 -0.09 1 321 +0
May20 191002 12.26 12.26 12.26 12.26 -0.09 0 3 +0
Total Volume and Open Interest 644 10,056 -36
Live Cattle(CME)
Oct19 191002 104.850 106.300 104.500 106.050 +1.415 7,950 26,283 -2,132
Dec19 191002 109.900 110.830 109.200 110.635 +0.805 29,087 137,608 -4,086
Feb20 191002 116.050 116.980 115.300 116.800 +0.750 14,961 61,330 -1,177
Apr20 191002 118.480 119.535 117.885 119.400 +0.850 7,934 55,230 -397
Jun20 191002 111.135 112.230 110.500 112.150 +0.920 3,193 24,123 +368
Aug20 191002 109.330 110.300 108.700 110.180 +0.830 1,082 6,821 +94
Total Volume and Open Interest 64,333 313,045 -7,308
Feeder Cattle(CME)
Oct19 191002 141.080 142.500 140.500 142.080 +1.095 2,661 8,192 -979
Nov19 191002 140.100 142.200 139.580 141.685 +1.500 6,266 16,531 -35
Jan20 191002 136.985 138.450 136.200 138.000 +1.015 3,095 8,511 -13
Mar20 191002 136.500 137.650 135.750 137.330 +0.880 1,359 5,899 +247
Apr20 191002 137.785 138.750 137.100 138.535 +0.785 617 1,685 +25
May20 191002 138.200 139.380 137.935 139.250 +0.700 361 732 +51
Aug20 191002 143.700 144.350 143.035 144.285 +0.785 68 221 +37
Total Volume and Open Interest 14,429 41,773 -666
Lean Hogs(CME)
Oct19 191002 62.985 63.300 61.850 62.200 -0.350 7,891 18,500 -245
Dec19 191002 70.285 71.000 67.850 69.100 -0.830 26,800 104,422 -465
Feb20 191002 76.535 76.750 74.580 75.830 -0.270 11,818 50,750 -336
Apr20 191002 82.100 82.350 80.535 81.950 +0.165 8,133 44,067 +1,215
May20 191002 87.700 87.785 86.300 87.330 +0.195 14 950 +2
Jun20 191002 91.430 91.850 90.100 91.600 +0.520 5,626 26,648 +833
Jul20 191002 91.000 91.480 89.650 91.385 +0.750 1,330 8,522 +139
Aug20 191002 89.385 89.800 87.785 89.680 +0.645 975 6,339 +200
Total Volume and Open Interest 62,975 266,578 +1,378
Class III Milk(CME)
Oct19 191002 18.35 18.41 18.28 18.36 +0.08 339 4,004 -28
Nov19 191002 18.26 18.34 18.23 18.32 +0.08 246 3,745 +34
Dec19 191002 17.53 17.61 17.51 17.58 +0.05 121 2,804 -28
Jan20 191002 16.85 16.96 16.85 16.95 +0.10 45 1,490 +13
Feb20 191002 16.61 16.67 16.59 16.65 +0.08 40 1,323 +30
Mar20 191002 16.65 16.70 16.62 16.66 +0.03 82 1,186 +65
Apr20 191002 16.83 16.84 16.80 16.81 +0.03 8 877 +7
May20 191002 16.89 16.93 16.89 16.90 +0.04 1 819 +0
Jun20 191002 17.08 17.09 17.05 17.05 +0.04 0 907 +0
Jul20 191002 17.19 17.22 17.19 17.19 +0.01 12 428 +10
Aug20 191002 17.35 17.35 17.35 17.35 +0.01 21 413 +5
Sep20 191002 17.47 17.47 17.47 17.47 unch 12 490 +2
Oct20 191002 17.29 17.31 17.29 17.29 +0.04 14 329 -1
Total Volume and Open Interest 942 19,468 -3,267
Cocoa(ICE)
Dec19 191002 2468 2500 2459 2482 +29 21,774 102,755 -2,631
Mar20 191002 2473 2506 2469 2495 +33 11,072 78,687 +974
May20 191002 2469 2499 2464 2491 +35 5,161 47,994 -257
Jul20 191002 2449 2480 2447 2476 +38 1,393 19,010 +118
Sep20 191002 2429 2459 2429 2456 +38 687 17,073 -83
Dec20 191002 2403 2422 2402 2419 +36 113 26,082 -47
Mar21 191002 2383 2406 2383 2404 +33 185 10,062 -58
Total Volume and Open Interest 40,831 304,738 -1,873
Coffee "C"(ICE)
Dec19 191002 101.00 101.70 100.15 100.60 -0.75 16,903 121,525 -160
Mar20 191002 104.75 105.20 103.70 104.20 -0.75 8,010 54,953 +352
May20 191002 106.90 107.45 106.05 106.50 -0.75 5,051 32,056 +1,184
Jul20 191002 109.00 109.55 108.15 108.55 -0.80 1,138 22,796 +217
Sep20 191002 110.85 111.45 110.15 110.50 -0.85 485 10,871 +173
Dec20 191002 113.80 114.20 112.95 113.35 -0.80 302 11,743 -8
Total Volume and Open Interest 32,192 264,751 +1,789
Orange Juice(ICE)
Nov19 191002 99.25 99.75 98.65 99.10 +0.35 767 12,799 -279
Jan20 191002 102.00 102.50 101.75 102.05 +0.30 389 3,019 +322
Mar20 191002 104.95 105.15 104.45 104.45 +0.05 19 963 -6
May20 191002 107.45 107.45 107.45 107.45 +0.15 17 526 +14
Jul20 191002 110.25 110.25 110.25 110.25 +0.15 0 304 +0
Sep20 191002 113.35 113.35 113.35 113.35 +0.15 0 179 +0
Total Volume and Open Interest 1,192 18,063 +51
Sugar #11(ICE)
Mar20 191002 12.88 12.93 12.78 12.89 +0.01 75,381 512,948 -10,434
May20 191002 12.96 13.03 12.90 13.00 +0.02 24,982 155,746 -2,087
Jul20 191002 13.03 13.11 13.01 13.10 +0.04 10,950 85,517 +1,423
Oct20 191002 13.20 13.30 13.19 13.30 +0.06 6,817 70,107 +394
Mar21 191002 13.64 13.81 13.64 13.80 +0.08 2,992 39,868 +279
May21 191002 13.60 13.77 13.60 13.77 +0.08 401 5,353 +183
Jul21 191002 13.57 13.71 13.57 13.71 +0.08 173 5,109 -7
Oct21 191002 13.60 13.75 13.60 13.75 +0.08 337 3,219 +255
Total Volume and Open Interest 122,100 880,474 -10,020
London Cocoa(LCE)
Dec19 191002 1922 1939 1922 1933 +14 6,762 74,950 +1,005
Mar20 191002 1873 1895 1873 1888 +14 6,796 89,469 -570
May20 191002 1857 1878 1857 1872 +14 2,454 45,880 +774
Jul20 191002 1845 1862 1844 1857 +17 1,535 29,824 +180
Sep20 191002 1828 1845 1827 1840 +16 974 29,749 +181
Dec20 191002 1793 1807 1793 1802 +13 370 26,788 +186
Mar21 191002 1782 1794 1782 1788 +9 138 10,727 +89
Total Volume and Open Interest 19,301 313,313 +1,838
London Sugar(LCE)
Dec19 191002 343.90 344.40 341.20 343.00 -1.00 9,105 45,489 -1,142
Mar20 191002 346.30 347.10 344.50 345.60 -1.20 5,001 34,123 +424
May20 191002 350.50 351.00 348.80 350.10 -1.10 1,301 9,867 -126
Aug20 191002 355.00 355.00 353.00 354.40 -1.10 506 4,434 +18
Oct20 191002 357.80 358.10 357.30 357.90 -1.20 170 2,018 +118
Total Volume and Open Interest 16,096 97,592 -711
Cotton(ICE)
Oct19 191002 60.71 60.71 60.25 60.25 +0.35 0 1 +0
Dec19 191002 61.00 61.53 60.38 61.33 +0.35 19,430 137,248 -548
Mar20 191002 61.60 62.17 61.08 61.98 +0.32 5,329 61,745 +349
May20 191002 62.36 62.99 61.98 62.86 +0.33 630 8,587 -38
Jul20 191002 63.10 63.65 62.73 63.57 +0.34 401 8,504 +85
Oct20 191002 63.89 63.89 63.89 63.89 +0.34      
Total Volume and Open Interest 26,028 234,958 -129
Lumber(CME)
Nov19 191002 361.3 362.3 357.5 359.8 -1.9 483 1,558 -22
Jan20 191002 365.5 367.0 362.6 363.8 -2.8 231 544 +93
Mar20 191002 371.9 371.9 367.9 367.9 -2.2 32 50 -5
May20 191002 377.4 377.4 377.4 377.4 +2.4 1 5 +1
Jul20 191002 375.9 375.9 375.9 375.9 +2.4      
Sep20 191002 374.4 374.4 374.4 374.4 +2.4      
Nov20 191002 372.9 372.9 372.9 372.9 +2.4      
Total Volume and Open Interest 747 2,157 +67
Crude Oil(NYM)
Nov19 191002 54.00 54.42 52.17 52.64 -0.98 589,176 385,741 +1,707
Dec19 191002 53.85 54.28 52.05 52.51 -0.99 158,304 284,532 -4,296
Jan20 191002 53.60 53.98 51.79 52.25 -0.99 76,398 170,053 +2,261
Feb20 191002 53.26 53.60 51.48 51.95 -0.96 29,804 96,717 +6,972
Mar20 191002 52.87 53.15 51.16 51.63 -0.91 31,000 144,124 +5,339
Apr20 191002 52.49 52.81 50.85 51.31 -0.84 14,316 63,482 +500
May20 191002 52.29 52.29 50.62 51.02 -0.79 5,915 52,446 +696
Jun20 191002 51.83 52.10 50.28 50.75 -0.75 34,136 176,987 -145
Jul20 191002 51.63 51.65 50.08 50.51 -0.71 2,969 48,984 -575
Aug20 191002 51.27 51.45 49.87 50.30 -0.67 2,621 31,223 +37
Sep20 191002 51.14 51.25 49.67 50.13 -0.64 3,579 65,127 +339
Oct20 191002 50.89 50.89 49.73 49.99 -0.62 903 39,402 -10
Nov20 191002 50.85 51.29 49.91 49.91 -0.59 1,625 33,743 -364
Dec20 191002 50.66 50.95 49.39 49.84 -0.57 31,109 183,083 -478
Jan21 191002 49.90 49.90 49.75 49.75 -0.56 773 29,076 -257
Feb21 191002 49.68 49.68 49.68 49.68 -0.54 633 14,450 +16
Total Volume and Open Interest 1,002,179 2,085,676 +14,198
e-miNY Crude Oil(NYM)
Nov19 191002 53.975 54.425 52.175 52.650 -0.975 18,327 3,535 -247
Dec19 191002 53.875 54.275 52.025 52.500 -1.000 946 818 +67
Jan20 191002 53.600 53.900 51.925 52.250 -1.000 54 354 +24
Feb20 191002 53.150 53.525 51.575 51.950 -0.950 7 122 +3
Mar20 191002 52.800 53.125 51.250 51.625 -0.925 12 143 +7
Apr20 191002 52.300 52.400 50.900 51.300 -0.850 7 141 +1
May20 191002 52.125 52.250 50.650 51.025 -0.775 0 128 +0
Jun20 191002 51.925 51.950 50.500 50.750 -0.750 3 21 +2
Jul20 191002 50.500 51.600 50.500 50.500 -0.725 0 21 +0
Aug20 191002 50.300 50.300 50.300 50.300 -0.675 0 16 +0
Total Volume and Open Interest 19,357 5,411 -142
NY Harbor ULSD(NYM)
Nov19 191002 190.71 191.42 185.87 187.30 -2.55 59,432 113,156 -1,236
Dec19 191002 189.41 190.46 184.89 186.29 -2.56 45,651 74,750 -1,395
Jan20 191002 188.68 189.22 183.74 185.11 -2.54 27,315 49,560 +3,693
Feb20 191002 187.22 187.80 182.37 183.73 -2.46 12,624 25,073 +687
Mar20 191002 185.67 185.86 180.60 181.96 -2.36 12,024 42,934 +786
Apr20 191002 182.19 183.40 178.78 180.00 -2.23 10,958 21,681 +455
May20 191002 181.40 182.34 177.75 178.83 -2.16 5,881 13,712 +432
Jun20 191002 180.49 181.61 176.85 178.09 -2.07 7,361 25,646 -673
Jul20 191002 179.90 180.98 177.00 178.06 -1.99 2,183 6,356 -16
Aug20 191002 179.84 180.64 177.20 178.17 -1.94 328 3,260 +10
Sep20 191002 179.00 180.48 177.45 178.39 -1.91 610 3,612 -134
Oct20 191002 177.75 178.59 177.52 178.59 -1.89 291 2,649 -152
Nov20 191002 177.75 180.00 177.51 178.79 -1.85 241 1,799 -24
Dec20 191002 180.58 182.09 177.68 178.88 -1.78 2,365 13,796 +361
Total Volume and Open Interest 187,717 406,598 +2,943
RBOB Gasoline(NYM)
Nov19 191002 157.78 158.38 152.77 154.55 -2.82 65,627 123,011 -3,714
Dec19 191002 153.42 154.09 148.51 150.15 -2.87 44,907 70,129 +1,585
Jan20 191002 151.35 151.89 146.34 147.91 -2.90 23,216 52,320 +1,594
Feb20 191002 151.24 151.80 146.34 147.81 -2.91 11,899 20,276 +1,254
Mar20 191002 152.47 152.83 147.63 149.16 -2.81 6,449 27,273 +1,127
Apr20 191002 169.59 170.05 164.93 166.46 -2.64 3,906 10,960 +224
May20 191002 169.52 170.40 165.38 166.94 -2.50 3,446 6,525 +343
Jun20 191002 168.40 169.33 164.57 166.09 -2.33 3,592 12,016 +200
Jul20 191002 163.80 166.58 163.18 164.33 -2.16 1,469 2,984 +576
Aug20 191002 161.34 164.12 160.84 162.08 -1.99 1,065 2,156 -4
Total Volume and Open Interest 168,702 338,375 +3,441
e-miNY RBOB Gasoline(NYM)
Nov19 191002 154.55 154.55 154.55 154.55 -2.82 1 1 +1
Dec19 191002 150.15 150.15 150.15 150.15 -2.87      
Jan20 191002 147.91 147.91 147.91 147.91 -2.90      
Feb20 191002 147.81 147.81 147.81 147.81 -2.91      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Nov19 191002 2.287 2.304 2.245 2.247 -0.036 232,340 334,406 +9,400
Dec19 191002 2.481 2.501 2.449 2.451 -0.029 110,602 161,253 +9,610
Jan20 191002 2.615 2.635 2.582 2.584 -0.027 85,194 130,653 +4,774
Feb20 191002 2.584 2.603 2.551 2.555 -0.025 31,103 64,361 +1,315
Mar20 191002 2.496 2.524 2.473 2.476 -0.024 46,419 116,932 +5,229
Apr20 191002 2.308 2.335 2.281 2.285 -0.015 32,516 72,555 -548
May20 191002 2.287 2.318 2.265 2.270 -0.012 7,420 65,678 +190
Jun20 191002 2.326 2.361 2.306 2.312 -0.011 3,349 24,442 +137
Jul20 191002 2.373 2.407 2.349 2.357 -0.009 1,997 23,552 -329
Aug20 191002 2.381 2.418 2.360 2.365 -0.008 1,470 23,149 -144
Sep20 191002 2.366 2.404 2.347 2.352 -0.008 1,650 21,347 +180
Oct20 191002 2.395 2.431 2.375 2.380 -0.007 5,806 45,164 +392
Nov20 191002 2.471 2.500 2.444 2.449 -0.008 2,493 18,600 -154
Dec20 191002 2.650 2.663 2.611 2.617 -0.008 2,562 15,163 +114
Jan21 191002 2.755 2.779 2.733 2.738 -0.008 2,143 11,346 +425
Feb21 191002 2.735 2.740 2.697 2.700 -0.006 1,026 6,521 +226
Total Volume and Open Interest 569,972 1,179,297 +31,063
Brent Crude Oil(ICE)
Dec19 191002 59.25 59.50 57.22 57.69 -1.20 291,672 543,417 -13,201
Jan20 191002 58.50 58.75 56.56 57.04 -1.13 145,041 249,884 +2,272
Feb20 191002 58.03 58.23 56.11 56.60 -1.08 77,858 140,872 +10,143
Mar20 191002 57.65 57.89 55.84 56.33 -1.02 60,114 175,153 +4,581
Apr20 191002 57.38 57.60 55.66 56.14 -0.96 24,223 80,529 +3,553
May20 191002 57.18 57.43 55.53 56.01 -0.90 21,865 94,644 +1,430
Jun20 191002 57.01 57.25 55.41 55.88 -0.86 60,311 208,598 +1,305
Jul20 191002 57.03 57.03 55.29 55.74 -0.82 5,544 81,663 +343
Aug20 191002 56.92 56.92 55.27 55.65 -0.78 4,216 46,169 +1,172
Sep20 191002 56.17 56.17 55.40 55.56 -0.74 7,803 78,094 +1,240
Oct20 191002 55.46 55.46 55.46 55.46 -0.70 4,258 51,792 +2,100
Nov20 191002 55.38 55.38 55.38 55.38 -0.66 4,590 38,354 +2,512
Dec20 191002 56.24 56.37 54.85 55.28 -0.62 45,301 208,501 +1,988
Jan21 191002 55.24 55.24 55.24 55.24 -0.58 2,102 30,964 +1,095
Total Volume and Open Interest 777,071 2,365,390 +23,802
Gas Oil(ICE)
Oct19 191002 586.75 588.00 569.50 570.50 -16.75 49,526 125,022 -7,971
Nov19 191002 581.75 583.75 566.00 567.25 -15.75 80,602 200,172 -2,929
Dec19 191002 575.00 576.75 559.50 560.75 -15.25 67,610 201,572 +7,219
Jan20 191002 569.00 570.50 554.25 555.25 -14.75 27,656 103,067 +1,295
Feb20 191002 565.00 566.25 550.25 551.25 -14.50 10,308 53,215 -134
Mar20 191002 561.75 562.50 546.75 547.75 -14.00 11,376 51,531 +713
Apr20 191002 557.25 558.75 543.50 544.75 -13.50 5,778 27,749 -97
May20 191002 555.75 555.75 541.50 542.50 -12.75 4,821 32,489 +1,401
Jun20 191002 552.00 553.50 539.50 540.75 -12.00 12,407 65,695 +83
Jul20 191002 551.75 551.75 540.00 540.75 -11.50 1,423 19,282 -258
Total Volume and Open Interest 282,211 1,034,912 -256
Ethanol(CBOT)
Oct19 191002 1.484 1.485 1.484 1.485 -0.013 28 46 -28
Nov19 191002 1.439 1.439 1.395 1.420 -0.028 244 406 -69
Dec19 191002 1.405 1.405 1.380 1.388 -0.028 100 117 +42
Jan20 191002 1.384 1.384 1.384 1.384 -0.028 1 3 +0
Feb20 191002 1.384 1.384 1.384 1.384 -0.028 0 3 +0
Mar20 191002 1.384 1.384 1.384 1.384 -0.028      
Apr20 191002 1.428 1.428 1.428 1.428 -0.028      
May20 191002 1.428 1.428 1.428 1.428 -0.028      
Total Volume and Open Interest 373 575 -55
WTI Crude Oil(ICE)
Nov19 191002 54.02 54.41 52.20 52.64 -0.98 25,413 68,003 -5,451
Dec19 191002 53.93 54.25 52.06 52.51 -0.99 55,410 132,630 -762
Jan20 191002 53.64 53.94 51.88 52.25 -0.99 37,671 54,658 +1,001
Feb20 191002 53.29 53.58 51.51 51.95 -0.96 16,029 24,489 +1,156
Mar20 191002 53.18 53.18 51.25 51.63 -0.91 8,990 39,813 -113
Apr20 191002 52.60 52.60 51.02 51.31 -0.84 3,520 12,056 +306
May20 191002 51.57 51.57 51.02 51.02 -0.79 1,898 9,111 +474
Jun20 191002 51.93 51.95 50.52 50.75 -0.75 11,283 67,446 +1,574
Jul20 191002 51.56 51.56 50.51 50.51 -0.71 222 8,260 +44
Aug20 191002 50.30 50.30 50.30 50.30 -0.67 89 7,099 +38
Sep20 191002 50.13 50.13 50.13 50.13 -0.64 259 12,368 +47
Oct20 191002 49.99 49.99 49.99 49.99 -0.62 22 6,274 -6
Nov20 191002 49.91 49.91 49.91 49.91 -0.59 65 5,849 -15
Dec20 191002 50.66 50.74 49.61 49.84 -0.57 9,243 85,510 +1,374
Jan21 191002 49.75 49.75 49.75 49.75 -0.56 72 3,153 +25
Feb21 191002 49.68 49.68 49.68 49.68 -0.54 25 2,722 +2
Total Volume and Open Interest 173,627 638,237 +876
US Dollar Index(ICE)
Dec19 191002 98.795 99.080 98.620 98.690 -0.087 23,620 58,111 -1,539
Mar20 191002 98.330 98.540 98.190 98.245 -0.082 86 729 +34
Jun20 191002 98.065 98.065 97.870 97.870 -0.082 0 203 +0
Total Volume and Open Interest 23,706 59,045 -1,505
Australian Dollar(CME)
Dec19 191002 67.18 67.36 66.88 67.22 +0.01 140,343 169,313 +6,115
Mar20 191002 67.39 67.50 67.05 67.37 unch 105 747 +50
Jun20 191002 67.27 67.62 67.22 67.50 unch 0 120 +0
Total Volume and Open Interest 140,894 171,940 +6,195
British Pound(CME)
Dec19 191002 123.22 123.59 122.60 123.39 +0.04 174,888 234,508 -1,083
Mar20 191002 123.42 123.94 123.02 123.77 +0.03 290 872 +70
Jun20 191002 124.05 124.09 123.37 124.05 +0.01 37 191 +15
Total Volume and Open Interest 175,556 238,392 -1,037
Canadian Dollar(CME)
Dec19 191002 75.70 75.80 75.09 75.16 -0.60 110,579 126,088 -47
Mar20 191002 75.80 75.85 75.16 75.21 -0.60 165 1,946 +34
Jun20 191002 75.43 75.82 75.15 75.19 -0.60 11 365 +2
Sep20 191002 75.45 75.45 75.17 75.17 -0.60 1 315 +0
Total Volume and Open Interest 111,178 130,937 -27
Japanese Yen(CME)
Dec19 191002 93.25 93.88 93.14 93.74 +0.45 151,160 147,082 +2,060
Mar20 191002 93.80 94.46 93.75 94.34 +0.44 728 748 +9
Jun20 191002 94.81 94.90 94.35 94.81 +0.45 0 21 +0
Total Volume and Open Interest 152,528 151,860 +2,076
Swiss Franc(CME)
Dec19 191002 101.29 101.40 100.34 100.83 -0.48 36,575 65,378 +461
Mar20 191002 101.42 102.18 101.17 101.60 -0.50 11 93 +4
Jun20 191002 102.19 102.74 101.98 102.19 -0.54 0 11 +0
Total Volume and Open Interest 36,586 65,484 +465
EuroFX(CME)
Dec19 191002 109.90 110.21 109.62 110.17 +0.21 221,896 484,925 +6,294
Mar20 191002 110.68 110.92 110.36 110.88 +0.18 1,012 20,275 +38
Jun20 191002 111.49 111.49 111.05 111.49 +0.16 2 1,537 +2
Total Volume and Open Interest 223,355 511,934 +6,357
Mexican Peso(CME)
Oct19 191002 504.25 505.00 503.00 504.25 +0.50 0 5 +0
Nov19 191002 501.25 502.00 500.00 501.25 +0.63      
Total Volume and Open Interest 66,825 215,614 +3,883
Brazilian Real(CME)
Nov19 191002 239.25 241.65 238.60 240.95 +1.10 4,986 53,799 +2,446
Dec19 191002 238.15 241.20 238.15 240.60 +1.10 105 3,961 +45
Jan20 191002 240.00 240.65 238.30 240.25 +1.10 0 1 +0
Feb20 191002 239.80 239.80 239.80 239.80 +1.10      
Total Volume and Open Interest 5,091 57,761 +2,491
30-Year T-Bonds(CBOT)
Dec19 191002 162~270 163~200 162~040 163~100 +0~200 489,396 968,479 -2,909
Mar20 191002 162~120 162~250 161~130 162~160 +0~200 39 43 +28
Jun20 191002 162~160 162~160 162~160 162~160 +0~200      
Total Volume and Open Interest 489,435 968,522 -2,881
10-Year T-Notes(CBOT)
Dec19 191002 130~220 131~080 130~140 131~045 +0~155 2,172,846 3,592,771 +11,948
Mar20 191002 130~245 131~120 130~185 131~090 +0~160 6,994 7,724 +6,598
Jun20 191002 131~090 131~090 131~090 131~090 +0~160      
Total Volume and Open Interest 2,179,840 3,600,495 +18,546
5-Year T-Notes(CBOT)
Dec19 191002 119~140 119~264 119~102 119~242 +0~110 1,131,390 4,170,761 +20,776
Mar20 191002 120~002 120~002 120~002 120~002 +0~134      
Jun20 191002 120~002 120~002 120~002 120~002 +0~134      
Total Volume and Open Interest 1,131,390 4,170,761 +20,776
2 Year T-Notes(CBOT)
Dec19 191002 107~285 108~010 107~272 107~317 +0~037 787,317 3,709,520 +51,168
Mar20 191002 108~064 108~064 108~064 108~064 +0~043 2 2 +2
Jun20 191002 108~064 108~064 108~064 108~064 +0~043      
Total Volume and Open Interest 787,319 3,709,522 +51,170
Eurodollars(CME)
Dec19 191002 98.090 98.145 98.065 98.135 +0.055 381,090 1,703,152 +940
Mar20 191002 98.395 98.460 98.370 98.450 +0.060 303,473 1,470,664 +6,487
Jun20 191002 98.515 98.590 98.490 98.575 +0.065 317,590 1,244,806 +4,972
Sep20 191002 98.595 98.670 98.570 98.655 +0.065 262,939 1,085,134 +12,088
Dec20 191002 98.595 98.675 98.570 98.655 +0.065 352,635 1,144,738 -3,129
Mar21 191002 98.675 98.755 98.650 98.735 +0.065 221,893 769,452 -20,476
Jun21 191002 98.695 98.765 98.665 98.750 +0.065 182,616 804,508 -1,738
Sep21 191002 98.695 98.760 98.665 98.750 +0.060 160,226 519,024 +5,617
Dec21 191002 98.670 98.735 98.635 98.720 +0.060 131,066 642,701 +4,158
Mar22 191002 98.680 98.740 98.645 98.730 +0.060 88,536 416,157 -2,911
Jun22 191002 98.660 98.725 98.625 98.715 +0.065 81,976 289,206 +2,376
Sep22 191002 98.640 98.705 98.605 98.695 +0.065 82,947 268,289 +4,028
Dec22 191002 98.610 98.680 98.580 98.665 +0.060 64,395 260,804 +2,479
Mar23 191002 98.595 98.665 98.565 98.655 +0.060 44,021 247,006 +1,065
Jun23 191002 98.580 98.645 98.550 98.640 +0.065 35,232 113,044 -2,759
Sep23 191002 98.560 98.625 98.525 98.615 +0.060 39,906 126,638 +577
Dec23 191002 98.530 98.595 98.500 98.585 +0.055 29,807 82,238 -305
Mar24 191002 98.515 98.575 98.480 98.565 +0.055 22,074 58,262 +298
Total Volume and Open Interest 2,963,921 12,004,288 +10,324
Ultra T-Bond(CBOT)
Dec19 191002 192~29 194~02 191~19 193~11 +0~23 169,820 1,134,159 -5,542
Mar20 191002 192~17 192~18 191~16 192~17 +0~22      
Jun20 191002 192~02 192~02 192~02 192~02 +0~22      
Total Volume and Open Interest 169,820 1,134,159 -5,542
Ultra 10-Yr T-Note(CBOT)
Dec19 191002 142~270 143~170 142~145 143~120 +0~190 261,161 817,082 -99
Mar20 191002 144~170 144~260 144~170 144~170 +0~190 0 1 +0
Jun20 191002 144~170 144~170 144~170 144~170 +0~190      
Total Volume and Open Interest 261,161 817,083 -99
30 Day Federal Funds(CBOT)
Oct19 191002 98.152 98.152 98.143 98.145 -0.005 55,825 395,900 -9,790
Nov19 191002 98.300 98.330 98.290 98.325 +0.030 134,487 434,296 +14,775
Dec19 191002 98.385 98.425 98.370 98.410 +0.040 29,827 204,328 -447
Jan20 191002 98.480 98.520 98.460 98.510 +0.045 85,206 371,777 +3,342
Feb20 191002 98.570 98.630 98.550 98.615 +0.060 29,531 175,132 +1,836
Mar20 191002 98.595 98.655 98.575 98.645 +0.065 11,099 43,059 +893
Total Volume and Open Interest 429,672 1,969,608 +12,944
Japanese Govt Bonds(SGX)
Dec19 191002 154.20 154.68 154.20 154.67 +0.46 2,680 16,439 -207
Mar20 191002 154.67 154.67 154.67 154.67 +0.46      
Jun20 191002 154.67 154.67 154.67 154.67 +0.46      
Total Volume and Open Interest 2,680 16,439 -207
Euro-Buxl(EUREX)
Dec19 191002 215.98 216.56 215.12 215.72 -1.34 62,634 237,742 +5,421
Mar20 191002 214.06 214.06 214.06 214.06 -1.34 0 5,072 +0
Jun20 191002 212.72 212.72 212.72 212.72 -1.34 0 7 +0
Total Volume and Open Interest 62,634 242,821 +5,421
Euro-Bund(EUREX)
Dec19 191002 173.86 174.04 173.60 173.79 -0.41 848,640 1,680,907 +93,770
Mar20 191002 175.93 176.18 175.81 175.97 -0.44 2,624 8,831 +1,365
Jun20 191002 172.77 172.77 172.77 172.77 -0.41 0 6 +0
Total Volume and Open Interest 851,264 1,689,744 +95,135
Euro-Bobl(EUREX)
Dec19 191002 135.58 135.63 135.51 135.56 -0.10 534,480 1,196,007 +39,631
Mar20 191002 135.58 135.58 135.58 135.58 -0.11 252 770 +252
Jun20 191002 135.91 135.91 135.91 135.91 -0.10      
Total Volume and Open Interest 534,732 1,196,777 +39,883
Euro-Schatz(EUREX)
Dec19 191002 112.32 112.33 112.31 112.32 -0.00 276,370 1,533,182 +15,213
Mar20 191002 112.36 112.36 112.36 112.36 +0.01 5 23 +0
Jun20 191002 113.14 113.14 113.14 113.14 -0.00      
Total Volume and Open Interest 276,375 1,533,205 +15,213
3-Mth Euribor(EUREX)
Dec19 191002 100.470 100.470 100.470 100.470 +0.005 100 1,933 +50
Mar20 191002 100.525 100.525 100.525 100.525 +0.015 0 745 +0
Jun20 191002 100.540 100.540 100.540 100.540 +0.005 0 524 +0
Total Volume and Open Interest 100 5,914 +50
Long Gilt(LIFFE)
Dec19 191002 134~03 134~11 133~26 134~07 -0~09 319,256 644,228 +8,140
Mar20 191002 135~20 135~20 135~20 135~20 -0~09 0 1 +0
Total Volume and Open Interest 319,256 644,229 +8,140
3-Mth Short Sterling(LIFFE)
Dec19 191002 99.26 99.28 99.25 99.26 -0.00 77,954 818,870 +2,926
Mar20 191002 99.36 99.39 99.35 99.38 -0.01 69,154 581,654 +2,375
Jun20 191002 99.42 99.45 99.40 99.43 -0.00 63,732 555,287 +2,596
Sep20 191002 99.46 99.50 99.43 99.46 -0.01 60,922 511,566 +2,300
Dec20 191002 99.45 99.48 99.43 99.46 -0.01 81,015 437,791 +12,490
Mar21 191002 99.50 99.53 99.47 99.50 -0.01 49,080 206,627 +2,084
Total Volume and Open Interest 748,708 4,089,434 +45,176
3-Mth Euribor(LIFFE)
Dec19 191002 100.465 100.475 100.465 100.470 +0.005 67,394 632,252 +6,524
Mar20 191002 100.515 100.525 100.510 100.520 +0.005 69,133 422,430 +16,395
Jun20 191002 100.530 100.545 100.525 100.540 +0.005 54,529 362,237 -383
Total Volume and Open Interest 667,217 3,854,320 +30,448
3-Mth Aus T-Bills(SFE)
Dec19 191002 99.13 99.16 99.12 99.15 +0.02 49,545 232,241 +5,699
Mar20 191002 99.28 99.32 99.27 99.32 +0.03 30,513 259,295 +1,243
Jun20 191002 99.33 99.38 99.31 99.36 +0.02 29,017 240,964 +5,905
Sep20 191002 99.36 99.41 99.33 99.39 +0.03 15,507 186,913 +818
Dec20 191002 99.32 99.38 99.30 99.36 +0.03 13,755 127,932 +2,498
Mar21 191002 99.33 99.39 99.31 99.38 +0.04 4,322 78,335 +60
Jun21 191002 99.32 99.38 99.30 99.36 +0.03 3,991 49,872 -541
Sep21 191002 99.30 99.36 99.30 99.35 +0.04 3,094 20,775 +1,510
Dec21 191002 99.26 99.31 99.26 99.31 +0.04 326 4,442 +54
Mar22 191002 99.31 99.32 99.31 99.32 +0.04 208 1,340 +27
Total Volume and Open Interest 150,767 1,203,396 +17,629
10-Year Aus T-Bonds(SFE)
Dec19 191002 99.03 99.09 98.98 99.04 +0.01 186,154 1,303,861 +493
Mar20 191002 99.08 99.08 99.05 99.05 +0.01      
Total Volume and Open Interest 186,154 1,303,861 +493
3-Year Aus T-Bonds(SFE)
Dec19 191002 99.36 99.42 99.33 99.39 +0.03 193,821 1,128,312 -11,532
Mar20 191002 99.43 99.43 99.43 99.43 +0.03 0 25 +0
Total Volume and Open Interest 193,821 1,128,337 -11,532
Gold(CMX)
Oct19 191002 1476.6 1503.7 1474.1 1501.0 +19.0 219 1,940 -266
Dec19 191002 1485.4 1511.4 1480.5 1507.9 +18.9 450,174 471,992 -3,388
Feb20 191002 1493.6 1517.7 1487.3 1514.5 +18.8 9,656 59,988 -1,829
Apr20 191002 1496.1 1522.5 1493.9 1519.9 +19.0 4,234 30,233 +32
Jun20 191002 1503.3 1527.5 1498.5 1524.6 +19.0 2,924 26,513 -258
Aug20 191002 1510.9 1528.8 1510.9 1528.8 +19.0 611 5,154 -15
Oct20 191002 1532.6 1532.9 1532.6 1532.9 +18.8 275 1,491 +197
Dec20 191002 1512.8 1536.8 1509.9 1536.8 +18.8 219 4,739 +39
Feb21 191002 1533.9 1540.5 1533.9 1540.5 +18.8 19 30 +2
Apr21 191002 1544.1 1544.1 1544.1 1544.1 +18.8 2 30 +0
Jun21 191002 1547.1 1547.1 1547.1 1547.1 +18.8 2 1,311 +2
Aug21 191002 1549.0 1549.0 1549.0 1549.0 +18.8      
Total Volume and Open Interest 469,550 604,885 -5,458
Silver(CMX)
Dec19 191002 1731.0 1773.0 1724.0 1768.3 +38.1 82,417 163,171 -686
Mar20 191002 1742.5 1786.0 1737.5 1781.6 +38.2 1,996 28,585 +256
May20 191002 1748.0 1791.0 1745.0 1789.0 +38.2 694 9,033 +74
Jul20 191002 1752.0 1796.0 1752.0 1795.4 +38.0 1,226 7,585 -387
Sep20 191002 1768.5 1802.4 1764.0 1802.4 +38.1 302 1,054 +258
Dec20 191002 1777.5 1814.5 1777.5 1812.5 +38.1 9 1,500 +5
Mar21 191002 1821.0 1821.0 1821.0 1821.0 +38.1 0 1 +0
Total Volume and Open Interest 87,164 212,266 -1,022
Platinum(NYMEX)
Oct19 191002 878.7 888.3 878.7 888.3 +8.7 38 76 -44
Jan20 191002 883.0 897.9 875.6 894.4 +8.3 28,655 81,622 -610
Apr20 191002 889.1 902.3 882.0 899.5 +7.8 334 3,189 +222
Jul20 191002 893.9 906.3 888.0 905.2 +7.1 3 155 +1
Total Volume and Open Interest 29,064 85,115 -428
Palladium(NYMEX)
Dec19 191002 1629.70 1672.10 1613.00 1665.50 +34.80 3,290 21,328 -275
Mar20 191002 1624.60 1662.00 1610.00 1658.20 +34.60 70 2,152 +45
Jun20 191002 1652.50 1652.50 1652.50 1652.50 +35.00 0 144 +0
Total Volume and Open Interest 3,360 23,624 -230
Copper(CMX)
Dec19 191002 256.50 258.55 254.75 257.05 +1.00 74,863 157,815 +5,060
Mar20 191002 257.45 259.35 255.75 258.00 +0.90 11,537 52,928 +2,312
May20 191002 258.45 259.65 256.90 258.55 +0.75 3,076 14,692 +902
Jul20 191002 258.90 259.40 257.10 259.20 +0.70 987 5,354 +260
Sep20 191002 259.20 260.00 259.20 259.90 +0.65 216 1,775 -53
Total Volume and Open Interest 93,071 242,951 +8,099
E-mini DJIA Index(CBOT)
Dec19 191002 26553 26617 25931 25985 -536 204,735 103,285 -4,785
Mar20 191002 26532 26596 25926 25972 -535 143 201 +15
Jun20 191002 25912 25912 25912 25912 -539      
Sep20 191002 25873 25873 25873 25873 -539      
Total Volume and Open Interest 204,878 103,486 -4,770
S & P 500(CME)
Dec19 191002 2942.00 2948.40 2874.50 2880.60 -57.20 3,834 19,581 +1,335
Mar20 191002 2881.40 2881.40 2881.40 2881.40 -57.70 90 100 +44
Jun20 191002 2879.80 2879.80 2879.80 2879.80 -58.40      
Sep20 191002 2881.60 2881.60 2881.60 2881.60 -57.50      
Total Volume and Open Interest 3,924 19,681 +1,379
S & P 500 E-Mini(CME)
Dec19 191002 2942.25 2949.00 2874.00 2880.50 -57.25 1,601,531 2,452,944 -4,624
Mar20 191002 2942.50 2950.00 2874.75 2881.50 -57.50 8,237 22,061 +4,913
Jun20 191002 2920.00 2945.75 2873.50 2879.75 -58.50 407 2,281 +228
Sep20 191002 2890.00 2942.25 2881.50 2881.50 -57.50 0 8 +0
Total Volume and Open Interest 1,610,175 2,477,294 +517
NASDAQ 100 E-Mini(CME)
Dec19 191002 7711.00 7730.50 7525.50 7546.25 -149.25 478,759 205,896 +1,094
Mar20 191002 7739.50 7749.75 7544.50 7564.50 -151.25 562 607 +23
Jun20 191002 7580.00 7754.00 7568.50 7580.00 -154.25 0 12 +0
Total Volume and Open Interest 479,321 206,517 +1,117
S&P Midcap 400(CME) e-Mini
Dec19 191002 1901.00 1906.80 1862.00 1875.50 -25.60 19,748 63,251 +42
Mar20 191002 1876.60 1907.30 1867.40 1876.60 -28.60 0 90 +0
Jun20 191002 1884.40 1884.40 1884.40 1884.40 -26.70      
Total Volume and Open Interest 19,748 63,341 +42
Volatility Index(CBOE)
Oct19 191002 18.45 20.40 18.08 20.08 +1.50 97,975 160,510 -7,583
Nov19 191002 19.19 20.25 18.95 20.18 +0.85 74,526 142,208 +17,219
Dec19 191002 18.95 19.87 18.77 19.83 +0.80 20,630 51,963 +580
Jan20 191002 19.40 20.22 19.25 20.18 +0.70 13,033 30,113 +0
Total Volume and Open Interest 219,160 429,467 +12,735
S & P 600(CME)
Dec19 191002 919.90 919.90 919.90 919.90 -9.80 0 492 +0
Mar20 191002 920.50 920.50 920.50 920.50 -9.80      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191002 1494.90 1499.80 1468.50 1476.80 -16.50 198,485 441,054 +987
Mar20 191002 1485.60 1500.30 1471.40 1478.70 -16.50 18 113 +4
Jun20 191002 1480.40 1480.40 1480.40 1480.40 -17.40 0 1 +0
Total Volume and Open Interest 198,503 441,168 +991
Nikkei 225(CME)
Dec19 191002 21715 21805 21300 21365 -335 8,718 24,191 +171
Mar20 191002 21485 21730 21295 21305 -335 0 21 +0
Total Volume and Open Interest 8,718 24,212 +171
Nikkei 225(SGX)
Dec19 191002 21950 22020 21655 21710 -255 67,449 113,749 -2,307
Mar20 191002 21905 21910 21665 21665 -250 0 619 +0
Jun20 191002 21500 21500 21500 21500 -250 0 2,519 +0
Total Volume and Open Interest 67,449 145,189 -2,307
Nikkei 225 Mini(JPX)
Dec19 191002 21970 22025 21650 21710 -260 744,737 293,261 +6,328
Mar20 191002 21880 21940 21575 21640 -250 12,632 9,184 -168
Jun20 191002 21700 21740 21390 21440 -250 230 1,251 +51
Total Volume and Open Interest 791,209 486,007 +27,189
Nikkei 225(JPX)
Dec19 191002 21970 22030 21660 21710 -260 57,370 270,128 -2,325
Mar20 191002 21890 21920 21580 21640 -250 371 14,506 +208
Jun20 191002 21440 21440 21440 21440 -250 0 12,900 +0
Total Volume and Open Interest 57,742 363,934 -2,116
Nikkei 225(CME) Yen
Dec19 191002 21680 21780 21280 21345 -335 46,538 51,384 +2,630
Mar20 191002 21260 21675 21230 21260 -335 0 12 +0
Jun20 191002 21140 21140 21140 21140 -310      
Total Volume and Open Interest 46,538 51,397 +2,630
Nikkei 225(CME) e-Mini Yen
Dec19 191002 21350 21350 21290 21350 -330      
Mar20 191002 21260 21260 21260 21260 -340      
Jun20 191002 21140 21140 21140 21140 -310      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191002 5594.0 5594.5 5409.0 5420.5 -175.0 89,726 321,092 +9,446
Nov19 191002 5587.0 5587.0 5414.5 5416.5 -175.0 36 5,645 +6
Dec19 191002 5577.5 5578.0 5400.0 5406.5 -175.0 305 64,295 -3
Mar20 191002 5501.0 5501.0 5389.5 5389.5 -174.0      
Total Volume and Open Interest 90,067 405,540 +9,449
Hang Seng Index(HKFE)
Oct19 191002 26066 26087 25750 25950 -92 169,183 109,973 +2,337
Nov19 191002 26047 26084 25768 25962 -99 818 637  
Dec19 191002 26100 26122 25825 26005 -95 1,085 16,479 -576
Total Volume and Open Interest 171,134 133,241 -21,718
DAX(EUREX)
Dec19 191002 12249.0 12249.5 11891.0 11943.5 -326.5 122,242 113,105 +4,582
Mar20 191002 12210.0 12218.0 11885.5 11932.5 -326.0 28 586 +6
Jun20 191002 12240.0 12240.0 11921.0 11949.5 -326.5 24 34 +20
Total Volume and Open Interest 122,294 113,725 +4,608
Mini-DAX(EUREX)
Dec19 191002 12240.0 12250.0 11891.0 11943.5 -326.5 48,291 11,111 +1,590
Mar20 191002 12225.0 12228.0 11884.0 11932.5 -326.0 69 457 +37
Jun20 191002 12130.0 12130.0 11920.0 11949.5 -326.5 2 8 -1
Total Volume and Open Interest 48,362 11,576 +1,626
DJ EuroSTOXX 50(EUREX)
Dec19 191002 3506 3508 3391 3408 -104 1,138,344 3,722,860 +66,533
Mar20 191002 3491 3491 3378 3392 -105 76 91,153 -451
Jun20 191002 3355 3358 3302 3310 -104 14 38,409 +9
Total Volume and Open Interest 1,138,434 3,881,246 +66,091
Swiss Market Index(EUREX)
Dec19 191002 9901 9914 9686 9731 -174 54,339 188,805 +8,629
Mar20 191002 9711 9740 9614 9618 -172 81 348 +44
Jun20 191002 9518 9535 9439 9439 -174 3 5 +2
Total Volume and Open Interest 54,423 189,158 +8,675
FT-SE 100(EURONEXT)
Dec19 191002 7288.50 7297.00 7052.50 7088.50 -235.50 110,505 781,156 +1,394
Mar20 191002 7121.00 7121.00 7021.00 7021.00 -234.50 0 587 +0
Jun20 191002 6943.50 6943.50 6943.50 6943.50 -234.00      
Total Volume and Open Interest 110,505 781,743 +1,394
SPI 200(SFE)
Dec19 191002 6727.0 6734.0 6612.0 6613.0 -115.0 46,359 394,024 -163
Mar20 191002 6582.0 6582.0 6535.0 6535.0 -116.0 1 814 +1
Jun20 191002 6513.0 6513.0 6513.0 6513.0 -116.0 0 218 +0
Total Volume and Open Interest 46,379 396,451 -148
FTSE MIB(ISE)
Dec19 191002 21800.00 21840.00 21200.00 21240.00 -638.00 29,542 121,499 +5,756
Mar20 191002 21700.00 21700.00 21095.00 21135.00 -638.00 24 151 +6
Jun20 191002 20568.00 20568.00 20568.00 20568.00 -633.00 0 13 +0
Total Volume and Open Interest 29,566 121,663 +5,762
KOSPI 200(KFE)
Dec19 191002 274.90 275.15 268.55 268.65 -6.55      
Mar20 191002 271.60 271.85 265.30 265.35 -6.45      
Jun20 191002 265.90 265.90 265.90 265.90 -6.60      
Total Volume and Open Interest 345,417 364,469 +3,908
GSCI(CME)
Oct19 191002 402.40 403.05 395.60 396.95 -5.40 106 13,127 -38
Nov19 191002 396.30 402.20 394.95 396.30 -5.40 5 121 +5
Dec19 191002 398.45 398.45 398.45 398.45 -5.40      
Total Volume and Open Interest 111 13,248 -33
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