Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 03, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191003 913.00 918.50 908.00 911.75 -2.00 114,727 341,273 -11,438
Jan20 191003 926.50 932.50 922.00 926.00 -1.75 44,276 118,284 -1,289
Mar20 191003 937.50 942.75 933.25 936.50 -2.00 29,464 108,429 -297
May20 191003 946.25 952.00 943.50 946.25 -2.00 12,563 47,097 -951
Jul20 191003 955.25 960.25 952.50 954.75 -1.75 14,140 47,256 +1,405
Aug20 191003 955.50 963.75 955.50 958.50 -1.75 914 4,883 +172
Sep20 191003 958.50 962.50 956.00 957.75 -1.50 521 2,328 +45
Nov20 191003 962.50 966.00 959.75 961.00 -1.75 7,931 28,950 +1,277
Jan21 191003 967.75 969.75 963.75 965.50 -1.00 573 1,223 +139
Mar21 191003 961.50 964.00 956.00 960.50 -1.00 630 1,979 +163
May21 191003 960.25 963.25 958.50 960.50 -0.25 60 199 +1
Jul21 191003 964.00 967.25 962.75 963.75 -0.25 67 342 +11
Aug21 191003 962.50 962.50 962.50 962.50 -0.25 0 24 +0
Sep21 191003 952.50 952.50 952.50 952.50 -0.25 0 22 +0
Total Volume and Open Interest 225,882 702,707 -10,755
Soybean Meal(CBOT)
Oct19 191003 299.50 301.60 297.10 298.00 -2.30 2,454 2,096 -387
Dec19 191003 305.70 307.10 301.80 302.90 -2.70 60,632 203,074 -3,615
Jan20 191003 307.60 309.00 303.90 304.80 -2.80 21,331 63,592 +1,171
Mar20 191003 311.00 312.00 307.10 308.10 -2.90 19,566 62,902 -526
May20 191003 314.90 315.80 311.00 311.80 -3.10 8,249 31,653 +762
Jul20 191003 319.20 320.00 315.40 315.90 -3.30 6,390 26,422 +230
Aug20 191003 321.00 321.80 317.00 317.60 -3.40 1,340 7,109 -42
Sep20 191003 322.10 322.70 318.30 318.50 -3.60 454 5,946 -1
Oct20 191003 322.60 322.70 318.50 318.80 -3.50 464 3,981 +97
Dec20 191003 323.90 324.90 320.20 320.80 -3.50 1,559 9,168 +184
Total Volume and Open Interest 122,567 416,468 -2,092
Soybean Oil(CBOT)
Oct19 191003 28.95 29.80 28.95 29.80 +0.74 1,076 1,108 -675
Dec19 191003 29.20 29.94 29.07 29.89 +0.68 74,650 205,411 -7,256
Jan20 191003 29.41 30.16 29.30 30.11 +0.67 29,286 85,152 -1,754
Mar20 191003 29.66 30.42 29.56 30.37 +0.68 14,825 100,010 -1,289
May20 191003 29.98 30.69 29.85 30.65 +0.67 5,323 31,713 +725
Jul20 191003 30.27 30.96 30.20 30.92 +0.65 3,145 32,479 +369
Aug20 191003 30.28 31.06 30.28 31.02 +0.64 717 4,951 +39
Sep20 191003 30.42 31.14 30.42 31.10 +0.63 322 4,131 +78
Oct20 191003 30.49 31.16 30.46 31.12 +0.61 334 2,938 -93
Dec20 191003 30.66 31.28 30.61 31.26 +0.60 1,047 8,981 -159
Total Volume and Open Interest 130,821 478,319 -9,983
Canola(WCE)
Nov19 191003 455.0 461.0 455.0 459.2 +3.5 16,060 119,719 -1,493
Jan20 191003 464.8 469.4 464.2 468.1 +3.6 9,788 51,033 +4,105
Mar20 191003 473.3 477.5 473.0 476.6 +3.5 3,093 20,735 +850
May20 191003 480.3 484.5 480.2 483.5 +3.2 1,708 9,122 -68
Jul20 191003 486.2 490.3 485.7 489.1 +3.2 1,210 5,983 +589
Total Volume and Open Interest 32,730 212,177 +4,574
Corn(CBOT)
Dec19 191003 387.00 390.75 385.50 388.75 +1.00 158,921 822,892 -16,063
Mar20 191003 399.00 402.50 397.50 400.75 +1.00 47,394 322,985 +1,821
May20 191003 404.00 407.00 402.75 406.00 +1.25 17,478 129,755 +397
Jul20 191003 406.25 409.75 405.75 408.50 +1.25 18,824 147,083 +4,393
Sep20 191003 400.75 402.75 400.75 402.00 +0.25 4,133 43,509 +480
Dec20 191003 404.00 405.75 404.00 405.50 +0.75 12,711 113,136 +1,462
Mar21 191003 414.00 415.75 414.00 415.50 +0.75 97 5,203 -16
May21 191003 420.50 421.25 420.00 421.00 +0.75 21 1,020 -2
Jul21 191003 423.50 424.25 423.25 424.25 +1.00 114 2,608 -36
Sep21 191003 413.75 413.75 413.75 413.75 +0.75 11 796 -2
Total Volume and Open Interest 259,924 1,595,241 -7,528
Wheat(CBOT)
Dec19 191003 488.00 493.00 485.75 488.75 -0.25 55,278 202,207 -686
Mar20 191003 495.00 500.00 493.25 496.25 unch 19,906 90,660 +1,066
May20 191003 499.75 505.25 498.75 502.00 +0.25 6,092 23,095 +514
Jul20 191003 504.50 509.25 503.25 506.25 +0.25 5,801 35,033 -630
Sep20 191003 512.75 516.50 511.25 514.00 unch 953 7,666 +86
Dec20 191003 526.75 529.00 524.00 526.75 unch 1,870 9,894 +556
Total Volume and Open Interest 90,241 370,564 +1,034
Wheat(KCBT)
Dec19 191003 404.00 408.25 400.50 405.75 unch 33,218 184,936 -2,302
Mar20 191003 417.00 423.25 415.25 420.25 +0.75 16,184 68,547 -665
May20 191003 428.00 432.25 425.00 430.00 +1.25 5,659 18,628 +498
Jul20 191003 435.25 441.25 434.50 439.50 +1.50 4,371 19,835 +177
Sep20 191003 448.75 452.25 445.75 450.75 +1.00 664 6,069 +113
Dec20 191003 463.50 467.75 460.75 465.75 unch 797 7,227 +146
Mar21 191003 476.50 481.00 475.25 479.00 -0.50 201 668 +114
Total Volume and Open Interest 61,094 306,039 -1,919
Wheat(MGE)
Dec19 191003 527.50 530.50 524.25 529.50 unch 5,597 35,579 -1,243
Mar20 191003 540.25 544.75 539.50 543.25 -1.00 2,958 20,146 +464
May20 191003 549.25 552.75 549.25 552.50 -1.00 442 5,510 -56
Jul20 191003 557.75 560.75 557.75 560.50 -1.00 278 4,135 -105
Sep20 191003 565.50 569.50 565.50 568.50 -0.75 131 2,983 +3
Dec20 191003 580.00 581.25 579.25 579.50 -0.50 67 1,714 +16
Total Volume and Open Interest 9,511 70,290 -885
Oats(CBOT)
Dec19 191003 283.50 289.00 282.00 287.00 +4.25 384 4,342 -18
Mar20 191003 285.75 290.25 285.00 289.00 +3.75 19 1,083 +7
May20 191003 291.00 291.00 289.00 289.75 +5.00 15 71 +7
Jul20 191003 287.50 290.25 287.50 290.25 +5.00 2 7 +1
Total Volume and Open Interest 421 5,507 -2
Rough Rice(CBOT)
Nov19 191003 11.70 11.79 11.70 11.72 unch 1,419 7,761 -514
Jan20 191003 11.97 12.05 11.97 11.98 unch 687 1,950 +514
Mar20 191003 12.16 12.16 12.16 12.16 +0.01 12 317 -4
May20 191003 12.24 12.24 12.24 12.24 -0.02 0 3 +0
Total Volume and Open Interest 2,118 10,052 -4
Live Cattle(CME)
Oct19 191003 106.135 107.000 105.830 106.800 +0.750 9,320 23,208 -3,075
Dec19 191003 110.730 111.050 110.035 110.830 +0.195 23,138 135,602 -2,006
Feb20 191003 116.830 117.180 116.350 117.000 +0.200 13,685 62,289 +959
Apr20 191003 119.385 119.700 118.980 119.550 +0.150 7,355 55,593 +363
Jun20 191003 112.150 112.550 111.700 112.450 +0.300 3,485 24,626 +503
Aug20 191003 110.080 110.600 109.750 110.480 +0.300 1,827 6,983 +162
Total Volume and Open Interest 59,245 310,142 -2,903
Feeder Cattle(CME)
Oct19 191003 142.500 142.600 141.685 142.350 +0.270 2,451 7,373 -819
Nov19 191003 142.500 142.500 141.185 142.100 +0.415 5,403 16,466 -65
Jan20 191003 138.450 138.485 137.300 138.250 +0.250 3,092 9,186 +675
Mar20 191003 137.500 137.800 136.580 137.500 +0.170 924 5,954 +55
Apr20 191003 138.300 139.100 137.800 138.785 +0.250 435 1,676 -9
May20 191003 139.235 139.900 138.550 139.650 +0.400 278 750 +18
Aug20 191003 143.750 144.900 143.500 144.650 +0.365 92 270 +49
Total Volume and Open Interest 12,685 41,683 -90
Lean Hogs(CME)
Oct19 191003 62.250 63.000 62.080 62.430 +0.230 6,362 16,923 -1,577
Dec19 191003 69.100 69.430 67.150 68.100 -1.000 20,203 104,611 +189
Feb20 191003 75.680 75.950 74.330 75.300 -0.530 10,448 52,140 +1,390
Apr20 191003 81.535 81.980 80.785 81.885 -0.065 8,165 44,901 +834
May20 191003 87.285 87.750 87.050 87.600 +0.270 41 968 +18
Jun20 191003 91.050 92.035 90.730 91.980 +0.380 5,394 26,809 +161
Jul20 191003 91.000 91.650 90.480 91.635 +0.250 2,166 8,968 +446
Aug20 191003 89.300 89.950 88.950 89.930 +0.250 963 6,385 +46
Total Volume and Open Interest 54,295 268,265 +1,687
Class III Milk(CME)
Oct19 191003 18.45 18.50 18.37 18.48 +0.12 154 4,012 +8
Nov19 191003 18.34 18.43 18.32 18.37 +0.05 218 3,807 +62
Dec19 191003 17.61 17.66 17.59 17.63 +0.05 93 2,818 +14
Jan20 191003 16.98 17.02 16.95 17.02 +0.07 55 1,505 +15
Feb20 191003 16.68 16.70 16.65 16.70 +0.05 29 1,332 +9
Mar20 191003 16.65 16.67 16.65 16.67 +0.01 11 1,185 -1
Apr20 191003 16.80 16.82 16.80 16.82 +0.01 25 890 +13
May20 191003 16.90 16.92 16.90 16.92 +0.02 11 820 +1
Jun20 191003 17.05 17.06 17.05 17.05 unch 20 912 +5
Jul20 191003 17.19 17.23 17.19 17.19 unch 3 431 +3
Aug20 191003 17.38 17.38 17.38 17.38 +0.03 7 420 +7
Sep20 191003 17.47 17.47 17.47 17.47 unch 3 493 +3
Oct20 191003 17.29 17.30 17.29 17.29 unch 3 332 +3
Total Volume and Open Interest 638 19,616 +148
Cocoa(ICE)
Dec19 191003 2485 2529 2474 2520 +38 19,126 100,041 -2,714
Mar20 191003 2500 2539 2487 2532 +37 11,370 79,662 +975
May20 191003 2493 2534 2481 2528 +37 4,487 47,699 -295
Jul20 191003 2477 2517 2464 2512 +36 2,200 19,232 +222
Sep20 191003 2458 2497 2452 2492 +36 988 16,972 -101
Dec20 191003 2422 2459 2415 2456 +37 782 26,127 +45
Mar21 191003 2410 2441 2410 2439 +35 373 10,095 +33
Total Volume and Open Interest 39,463 302,992 -1,746
Coffee "C"(ICE)
Dec19 191003 100.50 102.90 99.15 102.05 +1.45 13,658 121,269 -256
Mar20 191003 104.00 106.50 102.80 105.65 +1.45 3,450 54,979 +26
May20 191003 106.40 108.75 105.05 107.95 +1.45 1,516 32,259 +203
Jul20 191003 108.50 110.80 107.15 110.05 +1.50 1,031 22,806 +10
Sep20 191003 110.55 112.80 109.20 112.00 +1.50 528 10,977 +106
Dec20 191003 113.25 115.60 111.90 114.80 +1.45 252 11,818 +75
Total Volume and Open Interest 20,548 264,912 +161
Orange Juice(ICE)
Nov19 191003 99.65 100.35 99.25 99.90 +0.80 470 12,658 -141
Jan20 191003 102.50 103.05 102.20 102.90 +0.85 225 3,179 +160
Mar20 191003 104.90 105.20 104.40 105.20 +0.75 34 963 +0
May20 191003 107.20 108.05 107.20 108.05 +0.60 14 540 +14
Jul20 191003 110.85 110.85 110.85 110.85 +0.60 0 304 +0
Sep20 191003 113.95 113.95 113.95 113.95 +0.60 0 179 +0
Total Volume and Open Interest 743 18,096 +33
Sugar #11(ICE)
Mar20 191003 12.87 12.89 12.59 12.74 -0.15 61,825 506,444 -6,504
May20 191003 12.95 13.00 12.74 12.87 -0.13 20,839 154,276 -1,470
Jul20 191003 13.05 13.09 12.87 12.98 -0.12 11,446 86,503 +986
Oct20 191003 13.25 13.29 13.09 13.20 -0.10 7,172 71,027 +920
Mar21 191003 13.74 13.79 13.63 13.72 -0.08 2,893 40,721 +853
May21 191003 13.71 13.75 13.65 13.70 -0.07 472 5,487 +134
Jul21 191003 13.63 13.70 13.60 13.65 -0.06 341 5,176 +67
Oct21 191003 13.66 13.71 13.66 13.69 -0.06 446 3,581 +362
Total Volume and Open Interest 105,595 875,737 -4,737
London Cocoa(LCE)
Dec19 191003 1931 1970 1928 1968 +35 9,562 77,630 +2,680
Mar20 191003 1890 1907 1884 1906 +18 8,188 90,729 +1,260
May20 191003 1875 1890 1871 1889 +17 3,493 46,341 +461
Jul20 191003 1858 1875 1857 1874 +17 2,474 30,417 +593
Sep20 191003 1841 1858 1840 1857 +17 1,270 30,009 +260
Dec20 191003 1803 1821 1803 1820 +18 1,322 27,021 +233
Mar21 191003 1792 1805 1789 1804 +16 1,168 10,806 +79
Total Volume and Open Interest 27,800 318,639 +5,326
London Sugar(LCE)
Dec19 191003 342.60 345.00 339.60 340.60 -2.40 7,010 45,574 +85
Mar20 191003 345.30 346.90 341.30 342.10 -3.50 4,037 34,154 +31
May20 191003 349.60 351.00 345.60 346.60 -3.50 693 9,890 +23
Aug20 191003 353.80 355.20 349.90 351.00 -3.40 235 4,539 +105
Oct20 191003 357.40 359.20 353.70 354.80 -3.10 15 2,027 +9
Total Volume and Open Interest 11,996 97,844 +252
Cotton(ICE)
Oct19 191003 60.52 60.52 60.52 60.52 +0.27 1 1 +0
Dec19 191003 61.17 62.91 61.15 61.60 +0.27 12,070 138,126 +878
Mar20 191003 61.92 63.49 61.81 62.36 +0.38 3,849 62,134 +389
May20 191003 63.11 64.20 62.70 63.27 +0.41 620 8,615 +28
Jul20 191003 63.84 64.81 63.40 64.01 +0.44 431 8,565 +61
Oct20 191003 64.35 64.35 64.35 64.35 +0.46      
Total Volume and Open Interest 17,132 236,401 +1,443
Lumber(CME)
Nov19 191003 361.4 373.9 359.5 364.2 +4.4 257 1,537 -21
Jan20 191003 365.0 374.2 363.8 365.5 +1.7 120 591 +47
Mar20 191003 369.6 369.6 369.6 369.6 +1.7 19 53 +3
May20 191003 379.1 379.1 379.1 379.1 +1.7 12 13 +8
Jul20 191003 377.6 377.6 377.6 377.6 +1.7      
Sep20 191003 376.1 376.1 376.1 376.1 +1.7      
Nov20 191003 374.6 374.6 374.6 374.6 +1.7      
Total Volume and Open Interest 408 2,194 +37
Crude Oil(NYM)
Nov19 191003 52.47 52.91 50.99 52.45 -0.19 590,306 387,010 +1,269
Dec19 191003 52.31 52.77 50.89 52.36 -0.15 162,102 285,168 +636
Jan20 191003 52.12 52.49 50.69 52.16 -0.09 83,357 179,572 +9,519
Feb20 191003 51.82 52.16 50.44 51.89 -0.06 46,138 101,879 +5,162
Mar20 191003 51.50 51.86 50.18 51.59 -0.04 41,399 146,332 +2,208
Apr20 191003 51.49 51.49 50.00 51.27 -0.04 15,180 64,318 +836
May20 191003 51.18 51.18 49.67 50.97 -0.05 10,273 53,682 +1,236
Jun20 191003 50.64 50.99 49.44 50.69 -0.06 39,170 178,934 +1,947
Jul20 191003 50.37 50.70 49.31 50.42 -0.09 5,035 50,329 +1,345
Aug20 191003 49.89 50.31 49.15 50.21 -0.09 3,408 32,502 +1,279
Sep20 191003 50.29 50.29 49.00 50.02 -0.11 10,574 63,976 -1,151
Oct20 191003 50.01 50.16 49.13 49.87 -0.12 930 39,528 +126
Nov20 191003 49.76 49.79 49.33 49.79 -0.12 1,173 33,687 -56
Dec20 191003 49.71 50.04 48.76 49.72 -0.12 38,785 181,247 -1,836
Jan21 191003 49.63 49.63 49.28 49.63 -0.12 2,006 27,860 -1,216
Feb21 191003 49.55 49.55 49.29 49.55 -0.13 2,018 14,524 +74
Total Volume and Open Interest 1,075,124 2,108,987 +23,311
e-miNY Crude Oil(NYM)
Nov19 191003 52.450 52.900 51.000 52.450 -0.200 20,559 3,757 +222
Dec19 191003 52.350 52.750 50.900 52.350 -0.150 1,093 926 +108
Jan20 191003 52.200 52.475 50.700 52.150 -0.100 47 363 +9
Feb20 191003 51.275 52.075 50.525 51.900 -0.050 28 144 +22
Mar20 191003 51.575 51.725 50.275 51.600 -0.025 48 172 +29
Apr20 191003 51.475 51.475 50.225 51.275 -0.025 10 147 +6
May20 191003 50.825 51.050 49.875 50.975 -0.050 9 128 +0
Jun20 191003 50.100 50.825 49.900 50.700 -0.050 32 26 +5
Jul20 191003 50.400 50.525 50.100 50.425 -0.075 0 21 +0
Aug20 191003 50.200 50.200 50.200 50.200 -0.100 0 16 +0
Total Volume and Open Interest 21,852 5,812 +401
NY Harbor ULSD(NYM)
Nov19 191003 187.00 188.20 182.39 187.60 +0.30 54,006 108,895 -4,261
Dec19 191003 186.05 186.93 181.51 186.35 +0.06 47,004 75,688 +938
Jan20 191003 184.28 185.56 180.42 185.02 -0.09 22,485 50,292 +732
Feb20 191003 183.09 184.01 179.11 183.50 -0.23 16,193 26,248 +1,175
Mar20 191003 181.42 182.15 177.48 181.63 -0.33 14,430 42,874 -60
Apr20 191003 179.64 180.08 175.59 179.55 -0.45 13,465 22,761 +1,080
May20 191003 178.02 178.52 174.46 178.29 -0.54 6,653 13,778 +66
Jun20 191003 178.03 178.21 173.85 177.54 -0.55 10,098 24,760 -886
Jul20 191003 176.02 177.50 174.32 177.50 -0.56 1,892 6,617 +261
Aug20 191003 176.79 177.61 174.56 177.61 -0.56 451 3,256 -4
Sep20 191003 177.00 177.79 174.83 177.79 -0.60 648 3,790 +178
Oct20 191003 177.01 177.99 174.96 177.99 -0.60 220 2,656 +7
Nov20 191003 177.00 178.18 175.10 178.18 -0.61 220 1,848 +49
Dec20 191003 178.00 178.97 175.05 178.29 -0.59 4,859 15,709 +1,913
Total Volume and Open Interest 192,940 407,963 +1,365
RBOB Gasoline(NYM)
Nov19 191003 154.45 156.40 151.74 155.59 +1.04 70,715 119,014 -3,997
Dec19 191003 149.85 151.26 146.82 150.53 +0.38 52,497 69,986 -143
Jan20 191003 147.49 148.77 144.49 148.16 +0.25 22,540 54,731 +2,411
Feb20 191003 147.94 148.59 144.34 148.04 +0.23 12,691 21,548 +1,272
Mar20 191003 148.80 149.82 145.64 149.40 +0.24 7,258 27,696 +423
Apr20 191003 166.81 166.88 163.08 166.61 +0.15 5,616 11,634 +674
May20 191003 166.31 167.22 163.61 167.06 +0.12 4,160 6,583 +58
Jun20 191003 165.50 166.50 162.64 166.22 +0.13 3,018 12,414 +398
Jul20 191003 163.44 164.43 161.26 164.39 +0.06 1,717 3,352 +368
Aug20 191003 160.23 161.87 159.10 161.87 -0.21 1,433 2,049 -107
Total Volume and Open Interest 185,704 340,324 +1,949
e-miNY RBOB Gasoline(NYM)
Nov19 191003 155.59 155.59 155.59 155.59 +1.04 0 1 +0
Dec19 191003 150.53 150.53 150.53 150.53 +0.38      
Jan20 191003 148.16 148.16 148.16 148.16 +0.25      
Feb20 191003 148.04 148.04 148.04 148.04 +0.23      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov19 191003 2.254 2.349 2.207 2.329 +0.082 165,877 339,685 +5,279
Dec19 191003 2.455 2.524 2.400 2.500 +0.049 57,984 162,262 +1,009
Jan20 191003 2.589 2.643 2.533 2.621 +0.037 52,066 135,360 +4,707
Feb20 191003 2.558 2.610 2.508 2.589 +0.034 18,945 65,079 +718
Mar20 191003 2.478 2.524 2.425 2.506 +0.030 31,991 118,453 +1,521
Apr20 191003 2.288 2.311 2.240 2.300 +0.015 24,755 71,910 -645
May20 191003 2.278 2.293 2.233 2.284 +0.014 10,632 67,189 +1,511
Jun20 191003 2.316 2.335 2.279 2.327 +0.015 3,505 24,628 +186
Jul20 191003 2.355 2.380 2.325 2.373 +0.016 5,183 23,614 +62
Aug20 191003 2.364 2.390 2.341 2.381 +0.016 1,734 23,104 -45
Sep20 191003 2.352 2.373 2.325 2.366 +0.014 1,325 21,310 -37
Oct20 191003 2.383 2.403 2.349 2.391 +0.011 5,361 45,194 +30
Nov20 191003 2.454 2.469 2.414 2.457 +0.008 2,278 18,817 +217
Dec20 191003 2.619 2.630 2.590 2.622 +0.005 1,302 15,480 +317
Jan21 191003 2.740 2.750 2.714 2.740 +0.002 824 11,117 -229
Feb21 191003 2.700 2.710 2.678 2.703 +0.003 258 6,598 +77
Total Volume and Open Interest 385,618 1,194,103 +14,806
Brent Crude Oil(ICE)
Dec19 191003 57.54 57.99 56.15 57.71 +0.02 307,905 515,094 -28,323
Jan20 191003 56.81 57.34 55.55 57.06 +0.02 122,768 259,235 +9,351
Feb20 191003 56.27 56.84 55.14 56.57 -0.03 63,949 148,059 +7,187
Mar20 191003 56.09 56.56 54.88 56.24 -0.09 48,337 174,803 -350
Apr20 191003 55.91 56.37 54.71 56.00 -0.14 24,527 84,322 +3,793
May20 191003 55.76 56.22 54.61 55.82 -0.19 22,908 94,877 +233
Jun20 191003 55.66 56.09 54.53 55.66 -0.22 61,323 210,425 +1,827
Jul20 191003 55.53 55.89 54.43 55.50 -0.24 8,199 82,217 +554
Aug20 191003 55.71 55.71 54.39 55.39 -0.26 5,721 47,583 +1,414
Sep20 191003 55.00 55.30 55.00 55.30 -0.26 8,982 78,361 +267
Oct20 191003 55.92 55.92 54.90 55.20 -0.26 3,457 50,933 -859
Nov20 191003 55.11 55.11 55.11 55.11 -0.27 2,828 38,507 +153
Dec20 191003 55.12 55.49 54.18 55.01 -0.27 56,788 211,512 +3,011
Jan21 191003 54.96 54.96 54.96 54.96 -0.28 1,505 31,350 +386
Total Volume and Open Interest 772,414 2,370,007 +4,617
Gas Oil(ICE)
Oct19 191003 571.00 574.00 557.50 566.25 -4.25 51,798 114,768 -10,254
Nov19 191003 568.75 570.75 554.50 563.25 -4.00 94,988 198,486 -1,686
Dec19 191003 560.75 564.25 548.25 557.00 -3.75 82,197 202,441 +869
Jan20 191003 555.75 558.50 543.25 552.00 -3.25 31,200 106,893 +3,826
Feb20 191003 551.50 554.75 539.50 548.25 -3.00 17,142 53,380 +165
Mar20 191003 548.00 550.75 536.50 544.75 -3.00 14,310 50,019 -1,512
Apr20 191003 544.75 548.00 534.00 541.50 -3.25 8,663 26,738 -1,011
May20 191003 542.75 545.75 532.00 539.25 -3.25 3,839 32,374 -115
Jun20 191003 541.00 544.00 530.25 537.50 -3.25 13,288 66,960 +1,265
Jul20 191003 542.75 542.75 532.75 537.25 -3.50 1,566 19,116 -166
Total Volume and Open Interest 339,436 1,025,934 -8,978
Ethanol(CBOT)
Nov19 191003 1.410 1.437 1.403 1.421 +0.001 167 423 +17
Dec19 191003 1.390 1.399 1.378 1.389 +0.001 39 103 -14
Jan20 191003 1.385 1.385 1.385 1.385 +0.001 0 3 +0
Feb20 191003 1.385 1.385 1.385 1.385 +0.001 0 3 +0
Mar20 191003 1.385 1.385 1.385 1.385 +0.001      
Apr20 191003 1.429 1.429 1.429 1.429 +0.001      
May20 191003 1.429 1.429 1.429 1.429 +0.001      
Jun20 191003 1.429 1.429 1.429 1.429 +0.001      
Total Volume and Open Interest 223 578 +3
WTI Crude Oil(ICE)
Nov19 191003 52.56 52.89 51.00 52.45 -0.19 31,577 62,816 -5,187
Dec19 191003 52.39 52.74 50.89 52.36 -0.15 56,611 133,238 +608
Jan20 191003 52.50 52.50 50.71 52.16 -0.09 38,890 54,555 -103
Feb20 191003 52.10 52.14 50.46 51.89 -0.06 20,258 24,538 +49
Mar20 191003 51.75 51.81 50.22 51.59 -0.04 11,295 39,100 -713
Apr20 191003 51.42 51.48 49.91 51.27 -0.04 3,820 11,798 -258
May20 191003 51.14 51.14 50.40 50.97 -0.05 1,990 8,669 -442
Jun20 191003 50.62 50.93 49.69 50.69 -0.06 8,535 67,680 +234
Jul20 191003 50.42 50.42 50.42 50.42 -0.09 569 8,387 +127
Aug20 191003 50.21 50.21 50.21 50.21 -0.09 172 7,116 +17
Sep20 191003 50.02 50.02 50.02 50.02 -0.11 621 12,307 -61
Oct20 191003 49.87 49.87 49.87 49.87 -0.12 152 6,348 +74
Nov20 191003 49.79 49.79 49.79 49.79 -0.12 142 5,857 +8
Dec20 191003 49.98 50.01 48.80 49.72 -0.12 11,277 85,489 -21
Jan21 191003 49.63 49.63 49.63 49.63 -0.12 69 3,159 +6
Feb21 191003 49.55 49.55 49.55 49.55 -0.13 13 2,727 +5
Total Volume and Open Interest 189,206 632,960 -5,277
US Dollar Index(ICE)
Dec19 191003 98.690 98.875 98.300 98.540 -0.150 13,663 56,946 -1,165
Mar20 191003 98.270 98.365 97.885 98.105 -0.140 35 738 +9
Jun20 191003 97.635 97.740 97.635 97.740 -0.130 1 204 +1
Total Volume and Open Interest 13,699 57,890 -1,155
Australian Dollar(CME)
Dec19 191003 67.21 67.68 67.18 67.59 +0.37 100,279 172,813 +3,500
Mar20 191003 67.41 67.82 67.35 67.74 +0.37 26 751 +4
Jun20 191003 67.85 67.90 67.85 67.85 +0.35 47 164 +44
Total Volume and Open Interest 100,452 175,513 +3,573
British Pound(CME)
Dec19 191003 123.30 124.45 122.98 123.83 +0.44 127,565 235,368 +860
Mar20 191003 123.61 124.79 123.38 124.19 +0.42 5 871 -1
Jun20 191003 124.45 124.92 123.73 124.45 +0.40 4 187 -4
Total Volume and Open Interest 128,153 239,306 +914
Canadian Dollar(CME)
Dec19 191003 75.10 75.19 74.98 75.09 -0.07 112,502 127,585 +1,497
Mar20 191003 75.16 75.22 75.03 75.13 -0.08 167 2,002 +56
Jun20 191003 75.06 75.18 75.05 75.11 -0.08 12 376 +11
Sep20 191003 75.10 75.14 75.00 75.08 -0.09 4 317 +2
Total Volume and Open Interest 113,470 132,500 +1,563
Japanese Yen(CME)
Dec19 191003 93.77 94.34 93.63 93.98 +0.24 141,562 141,349 -5,733
Mar20 191003 94.50 94.92 94.24 94.56 +0.22 103 744 -4
Jun20 191003 95.02 95.35 95.02 95.02 +0.21 0 21 +0
Total Volume and Open Interest 142,140 145,929 -5,931
Swiss Franc(CME)
Dec19 191003 100.89 101.05 100.29 100.71 -0.12 34,735 66,659 +1,281
Mar20 191003 101.45 101.75 101.07 101.45 -0.15 15 93 +0
Jun20 191003 102.07 102.30 101.90 102.07 -0.12 0 11 +0
Total Volume and Open Interest 34,750 66,765 +1,281
EuroFX(CME)
Dec19 191003 110.15 110.55 109.96 110.29 +0.12 166,893 485,174 +249
Mar20 191003 110.86 111.26 110.68 110.99 +0.11 844 20,119 -156
Jun20 191003 111.54 111.80 111.36 111.59 +0.10 7 1,530 -7
Total Volume and Open Interest 168,425 512,136 +202
Mexican Peso(CME)
Oct19 191003 507.88 507.88 507.88 507.88 +3.63 0 5 +0
Nov19 191003 504.88 505.00 504.88 504.88 +3.63      
Total Volume and Open Interest 52,694 218,667 +3,053
Brazilian Real(CME)
Nov19 191003 240.95 244.85 240.95 244.45 +3.50 4,720 54,319 +520
Dec19 191003 241.45 244.40 241.30 244.10 +3.50 76 3,973 +12
Jan20 191003 243.75 243.85 243.75 243.75 +3.50 1 2 +1
Feb20 191003 243.35 243.35 243.35 243.35 +3.55      
Total Volume and Open Interest 4,797 58,294 +533
30-Year T-Bonds(CBOT)
Dec19 191003 163~080 164~310 163~070 164~130 +1~030 354,284 963,975 -4,504
Mar20 191003 162~230 164~020 162~150 163~180 +1~020 1 43 +0
Jun20 191003 163~180 163~180 163~180 163~180 +1~020      
Total Volume and Open Interest 354,285 964,018 -4,504
10-Year T-Notes(CBOT)
Dec19 191003 131~020 131~310 131~015 131~240 +0~195 1,824,231 3,573,755 -19,016
Mar20 191003 131~135 132~030 131~065 131~280 +0~190 3,562 10,662 +2,938
Jun20 191003 131~280 131~280 131~280 131~280 +0~190      
Total Volume and Open Interest 1,827,793 3,584,417 -16,078
5-Year T-Notes(CBOT)
Dec19 191003 119~230 120~094 119~230 120~060 +0~136 1,129,153 4,198,614 +27,853
Mar20 191003 120~144 120~156 120~144 120~144 +0~142      
Jun20 191003 120~144 120~144 120~144 120~144 +0~142      
Total Volume and Open Interest 1,129,153 4,198,614 +27,853
2 Year T-Notes(CBOT)
Dec19 191003 107~316 108~067 107~315 108~057 +0~060 795,823 3,731,475 +21,955
Mar20 191003 108~135 108~135 108~135 108~135 +0~071 2 2 +0
Jun20 191003 108~135 108~135 108~135 108~135 +0~071      
Total Volume and Open Interest 795,825 3,731,477 +21,955
Eurodollars(CME)
Dec19 191003 98.130 98.195 98.115 98.190 +0.055 393,136 1,673,039 -30,113
Mar20 191003 98.450 98.555 98.430 98.545 +0.095 276,677 1,479,544 +8,880
Jun20 191003 98.575 98.685 98.555 98.675 +0.100 243,156 1,255,456 +10,650
Sep20 191003 98.655 98.770 98.640 98.760 +0.105 252,738 1,089,481 +4,347
Dec20 191003 98.655 98.770 98.640 98.760 +0.105 277,552 1,147,194 +2,456
Mar21 191003 98.735 98.850 98.725 98.840 +0.105 193,783 769,930 +478
Jun21 191003 98.745 98.860 98.735 98.850 +0.100 142,498 804,189 -319
Sep21 191003 98.745 98.855 98.740 98.845 +0.095 145,107 518,819 -205
Dec21 191003 98.715 98.825 98.710 98.810 +0.090 104,959 655,708 +13,007
Mar22 191003 98.725 98.830 98.720 98.815 +0.085 79,350 418,995 +2,838
Jun22 191003 98.710 98.810 98.705 98.795 +0.080 60,981 290,031 +825
Sep22 191003 98.685 98.785 98.685 98.770 +0.075 61,419 270,934 +2,645
Dec22 191003 98.660 98.760 98.660 98.740 +0.075 49,329 259,816 -988
Mar23 191003 98.650 98.745 98.650 98.725 +0.070 29,491 246,697 -309
Jun23 191003 98.635 98.725 98.630 98.705 +0.065 27,210 116,969 +3,925
Sep23 191003 98.610 98.705 98.610 98.680 +0.065 24,585 128,221 +1,583
Dec23 191003 98.580 98.670 98.580 98.650 +0.065 25,261 84,477 +2,239
Mar24 191003 98.560 98.645 98.555 98.625 +0.060 15,203 59,198 +936
Total Volume and Open Interest 2,495,603 12,039,215 +34,927
Ultra T-Bond(CBOT)
Dec19 191003 193~07 195~30 193~04 195~02 +1~23 145,539 1,139,198 +5,039
Mar20 191003 193~29 194~13 193~29 194~08 +1~23      
Jun20 191003 193~25 193~25 193~25 193~25 +1~23      
Total Volume and Open Interest 145,539 1,139,198 +5,039
Ultra 10-Yr T-Note(CBOT)
Dec19 191003 143~090 144~145 143~090 144~035 +0~235 228,405 814,232 -2,850
Mar20 191003 145~085 145~165 145~085 145~085 +0~235 0 1 +0
Jun20 191003 145~085 145~085 145~085 145~085 +0~235      
Total Volume and Open Interest 228,405 814,233 -2,850
30 Day Federal Funds(CBOT)
Oct19 191003 98.147 98.152 98.145 98.152 +0.007 29,330 395,575 -325
Nov19 191003 98.325 98.375 98.315 98.360 +0.035 87,575 429,817 -4,479
Dec19 191003 98.410 98.470 98.405 98.460 +0.050 24,938 202,777 -1,551
Jan20 191003 98.515 98.575 98.505 98.565 +0.055 63,854 374,587 +2,810
Feb20 191003 98.610 98.710 98.605 98.700 +0.085 26,522 178,709 +3,577
Mar20 191003 98.645 98.740 98.635 98.735 +0.090 5,740 43,564 +505
Total Volume and Open Interest 299,145 1,977,244 +7,636
Japanese Govt Bonds(SGX)
Dec19 191003 154.71 155.11 154.68 155.07 +0.40 1,392 16,421 -18
Mar20 191003 155.07 155.07 155.07 155.07 +0.40      
Jun20 191003 155.07 155.07 155.07 155.07 +0.40      
Total Volume and Open Interest 1,392 16,421 -18
Euro-Buxl(EUREX)
Dec19 191003 216.28 219.10 216.28 217.98 +2.26 42,995 229,970 -7,772
Mar20 191003 216.32 216.32 216.32 216.32 +2.26 0 5,072 +0
Jun20 191003 214.98 214.98 214.98 214.98 +2.26 0 7 +0
Total Volume and Open Interest 42,995 235,049 -7,772
Euro-Bund(EUREX)
Dec19 191003 173.88 174.78 173.88 174.46 +0.67 612,929 1,608,526 -72,381
Mar20 191003 176.14 177.01 176.14 176.69 +0.72 876 8,592 -239
Jun20 191003 173.44 173.44 173.44 173.44 +0.67 0 6 +0
Total Volume and Open Interest 613,805 1,617,124 -72,620
Euro-Bobl(EUREX)
Dec19 191003 135.57 135.84 135.57 135.74 +0.18 391,290 1,168,553 -27,454
Mar20 191003 135.78 135.78 135.78 135.78 +0.20 0 770 +0
Jun20 191003 136.09 136.09 136.09 136.09 +0.18      
Total Volume and Open Interest 391,290 1,169,323 -27,454
Euro-Schatz(EUREX)
Dec19 191003 112.31 112.36 112.31 112.35 +0.03 225,498 1,515,563 -17,619
Mar20 191003 112.39 112.39 112.39 112.39 +0.03 0 23 +0
Jun20 191003 113.17 113.17 113.17 113.17 +0.03      
Total Volume and Open Interest 225,498 1,515,586 -17,619
3-Mth Euribor(EUREX)
Dec19 191003 100.475 100.475 100.475 100.475 +0.005 0 1,933 +0
Mar20 191003 100.530 100.530 100.530 100.530 +0.005 0 745 +0
Jun20 191003 100.555 100.555 100.555 100.555 +0.015 0 524 +0
Total Volume and Open Interest 0 5,914 +0
Long Gilt(LIFFE)
Dec19 191003 134~14 134~30 134~10 134~13 +0~07 224,061 659,283 +15,055
Mar20 191003 135~27 135~27 135~27 135~27 +0~07 0 1 +0
Total Volume and Open Interest 224,061 659,284 +15,055
3-Mth Short Sterling(LIFFE)
Dec19 191003 99.28 99.29 99.27 99.28 +0.01 85,953 814,879 -3,991
Mar20 191003 99.39 99.43 99.39 99.40 +0.03 64,404 593,827 +12,173
Jun20 191003 99.44 99.47 99.44 99.46 +0.03 54,577 563,770 +8,483
Sep20 191003 99.50 99.51 99.48 99.50 +0.04 54,174 515,940 +4,374
Dec20 191003 99.49 99.51 99.47 99.49 +0.03 57,279 446,031 +8,240
Mar21 191003 99.54 99.56 99.51 99.54 +0.04 57,192 207,005 +378
Total Volume and Open Interest 594,463 4,130,277 +40,843
3-Mth Euribor(LIFFE)
Dec19 191003 100.475 100.480 100.470 100.475 +0.005 29,560 633,398 +1,146
Mar20 191003 100.520 100.535 100.520 100.530 +0.010 39,226 417,743 -4,687
Jun20 191003 100.545 100.560 100.545 100.555 +0.015 30,364 364,444 +2,207
Total Volume and Open Interest 460,983 3,873,842 +19,522
3-Mth Aus T-Bills(SFE)
Dec19 191003 99.14 99.16 99.14 99.16 +0.01 36,401 226,516 -5,725
Mar20 191003 99.31 99.34 99.31 99.33 +0.01 23,683 258,686 -609
Jun20 191003 99.35 99.39 99.35 99.38 +0.02 27,097 235,940 -5,024
Sep20 191003 99.38 99.43 99.38 99.42 +0.03 23,423 186,640 -273
Dec20 191003 99.35 99.39 99.35 99.39 +0.03 14,899 126,804 -1,128
Mar21 191003 99.37 99.42 99.36 99.41 +0.03 3,251 78,579 +244
Jun21 191003 99.36 99.40 99.35 99.40 +0.04 3,905 50,084 +212
Sep21 191003 99.35 99.39 99.34 99.39 +0.04 1,125 20,416 -359
Dec21 191003 99.35 99.36 99.33 99.36 +0.05 1,052 5,316 +874
Mar22 191003 99.35 99.37 99.35 99.37 +0.05 23 1,341 +1
Total Volume and Open Interest 135,049 1,191,468 -11,928
10-Year Aus T-Bonds(SFE)
Dec19 191003 99.05 99.09 99.04 99.09 +0.05 200,363 1,311,416 +7,555
Mar20 191003 99.09 99.09 99.09 99.09 +0.04 80 80 +80
Total Volume and Open Interest 200,443 1,311,496 +7,635
3-Year Aus T-Bonds(SFE)
Dec19 191003 99.39 99.42 99.39 99.42 +0.02 196,569 1,144,302 +15,990
Mar20 191003 99.45 99.45 99.45 99.45 +0.02 0 25 +0
Total Volume and Open Interest 196,569 1,144,327 +15,990
Gold(CMX)
Oct19 191003 1497.4 1518.2 1496.6 1507.1 +6.1 205 1,358 -582
Dec19 191003 1505.6 1525.8 1501.7 1513.8 +5.9 393,098 480,663 +8,671
Feb20 191003 1512.3 1532.4 1509.2 1520.5 +6.0 8,889 61,212 +1,224
Apr20 191003 1519.5 1537.2 1514.3 1525.8 +5.9 5,262 30,382 +149
Jun20 191003 1522.8 1542.0 1519.6 1530.1 +5.5 2,720 27,241 +728
Aug20 191003 1531.6 1542.4 1528.2 1534.1 +5.3 564 5,343 +189
Oct20 191003 1537.8 1537.8 1537.8 1537.8 +4.9 77 1,480 -11
Dec20 191003 1536.8 1551.8 1535.2 1541.3 +4.5 344 4,725 -14
Feb21 191003 1538.8 1545.0 1538.7 1545.0 +4.5 4 32 +2
Apr21 191003 1548.2 1548.2 1548.2 1548.2 +4.1 3 30 +0
Jun21 191003 1550.6 1550.6 1550.6 1550.6 +3.5 0 1,311 +0
Aug21 191003 1552.5 1552.5 1552.5 1552.5 +3.5      
Total Volume and Open Interest 411,971 615,257 +10,372
Silver(CMX)
Dec19 191003 1763.0 1784.5 1751.5 1767.6 -0.7 70,479 162,570 -601
Mar20 191003 1774.0 1797.5 1765.5 1780.8 -0.8 1,466 28,955 +370
May20 191003 1787.0 1804.5 1772.5 1788.1 -0.9 382 9,124 +91
Jul20 191003 1795.0 1810.5 1784.0 1794.4 -1.0 788 7,913 +328
Sep20 191003 1801.0 1802.5 1791.0 1801.3 -1.1 253 1,284 +230
Dec20 191003 1807.5 1816.5 1805.0 1810.6 -1.9 67 1,502 +2
Mar21 191003 1819.1 1819.1 1819.1 1819.1 -1.9 0 1 +0
Total Volume and Open Interest 73,883 212,640 +374
Platinum(NYMEX)
Oct19 191003 887.5 897.0 887.5 889.0 +0.7 98 48 -28
Jan20 191003 893.0 904.0 890.7 894.4 unch 21,561 80,570 -1,052
Apr20 191003 901.1 909.4 897.7 900.1 +0.6 499 3,378 +189
Jul20 191003 903.5 912.1 903.5 905.5 +0.3 19 148 -7
Total Volume and Open Interest 22,195 84,216 -899
Palladium(NYMEX)
Dec19 191003 1662.90 1667.30 1618.10 1630.20 -35.30 4,848 21,868 +540
Mar20 191003 1653.70 1657.90 1612.50 1623.00 -35.20 112 2,196 +44
Jun20 191003 1652.50 1652.50 1616.10 1616.10 -36.40 0 144 +0
Total Volume and Open Interest 4,960 24,208 +584
Copper(CMX)
Dec19 191003 256.60 258.20 253.85 255.35 -1.70 62,198 159,753 +1,938
Mar20 191003 258.25 258.95 254.75 256.20 -1.80 11,373 55,355 +2,427
May20 191003 259.05 259.30 255.45 256.80 -1.75 2,224 14,323 -369
Jul20 191003 256.80 257.45 256.10 257.45 -1.75 970 5,849 +495
Sep20 191003 257.65 259.25 256.80 258.20 -1.70 132 1,744 -31
Total Volume and Open Interest 77,963 247,056 +4,105
E-mini DJIA Index(CBOT)
Dec19 191003 26003 26186 25703 26180 +195 240,232 105,225 +1,940
Mar20 191003 26061 26160 25694 26160 +188 325 375 +174
Jun20 191003 26102 26102 25790 26102 +190      
Sep20 191003 26063 26063 26063 26063 +190      
Total Volume and Open Interest 240,557 105,600 +2,114
S & P 500(CME)
Dec19 191003 2888.00 2912.50 2856.00 2911.80 +31.20 4,605 19,617 +36
Mar20 191003 2912.10 2912.10 2912.10 2912.10 +30.70 0 86 -14
Jun20 191003 2910.10 2910.10 2910.10 2910.10 +30.30      
Sep20 191003 2907.30 2907.30 2907.30 2907.30 +25.70      
Total Volume and Open Interest 4,605 19,703 +22
S & P 500 E-Mini(CME)
Dec19 191003 2883.75 2912.50 2855.00 2911.75 +31.25 2,126,769 2,448,016 -4,928
Mar20 191003 2884.50 2912.50 2855.00 2912.00 +30.50 6,795 23,542 +1,481
Jun20 191003 2889.00 2910.25 2854.25 2910.00 +30.25 830 2,870 +589
Sep20 191003 2907.25 2907.25 2862.75 2907.25 +25.75 4 8 +0
Total Volume and Open Interest 2,134,400 2,474,438 -2,856
NASDAQ 100 E-Mini(CME)
Dec19 191003 7551.50 7661.50 7474.25 7658.50 +112.25 586,568 201,927 -3,969
Mar20 191003 7579.50 7676.25 7493.25 7675.75 +111.25 344 628 +21
Jun20 191003 7660.75 7694.50 7517.75 7694.50 +114.50 8 12 +0
Total Volume and Open Interest 586,920 202,569 -3,948
S&P Midcap 400(CME) e-Mini
Dec19 191003 1871.20 1887.70 1850.40 1885.70 +10.20 21,419 65,055 +1,804
Mar20 191003 1889.80 1889.80 1856.10 1889.80 +13.20 2 92 +2
Jun20 191003 1894.40 1894.40 1870.80 1894.40 +10.00      
Total Volume and Open Interest 21,421 65,147 +1,806
Volatility Index(CBOE)
Oct19 191003 20.10 20.60 18.95 18.98 -1.10 157,247 142,233 -18,277
Nov19 191003 20.05 20.52 19.30 19.38 -0.80 131,409 145,111 +2,903
Dec19 191003 19.70 20.15 19.17 19.23 -0.60 38,505 51,094 -869
Jan20 191003 20.05 20.50 19.65 19.68 -0.50 19,748 28,626 -1,487
Total Volume and Open Interest 368,596 415,019 -14,448
S & P 600(CME)
Dec19 191003 921.60 921.60 921.60 921.60 +1.70 0 492 +0
Mar20 191003 922.20 922.20 922.20 922.20 +1.70      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191003 1477.60 1489.20 1459.00 1486.90 +10.10 191,080 441,283 +229
Mar20 191003 1479.80 1489.70 1461.10 1488.30 +9.60 179 248 +135
Jun20 191003 1491.60 1491.60 1491.60 1491.60 +11.20 0 1 +0
Total Volume and Open Interest 191,259 441,532 +364
Nikkei 225(CME)
Dec19 191003 21380 21480 21070 21380 +15 10,683 24,735 +544
Mar20 191003 21270 21415 21020 21320 +15 3 23 +2
Total Volume and Open Interest 10,686 24,758 +546
Nikkei 225(SGX)
Dec19 191003 21715 21725 21260 21280 -430 76,891 119,892 +6,143
Mar20 191003 21230 21230 21230 21230 -435 10 624 +5
Jun20 191003 21065 21065 21065 21065 -435 0 2,519 +0
Total Volume and Open Interest 76,901 151,337 +6,148
Nikkei 225 Mini(JPX)
Dec19 191003 21640 21645 21260 21270 -440 850,549 291,199 -2,062
Mar20 191003 21570 21570 21180 21180 -460 16,062 9,742 +558
Jun20 191003 21380 21380 21000 21000 -440 354 1,233 -18
Total Volume and Open Interest 918,719 485,680 -327
Nikkei 225(JPX)
Dec19 191003 21640 21640 21270 21270 -440 61,660 270,526 +398
Mar20 191003 21560 21560 21180 21180 -460 387 14,582 +76
Jun20 191003 21000 21000 21000 21000 -440 0 12,900 +0
Total Volume and Open Interest 62,057 364,508 +574
Nikkei 225(CME) Yen
Dec19 191003 21360 21460 21045 21360 +15 55,212 55,134 +3,750
Mar20 191003 21210 21360 20960 21275 +15 0 12 +0
Jun20 191003 21140 21140 21140 21140 unch      
Total Volume and Open Interest 55,212 55,147 +3,750
Nikkei 225(CME) e-Mini Yen
Dec19 191003 21360 21360 21100 21360 +10      
Mar20 191003 21280 21280 21280 21280 +20      
Jun20 191003 21140 21140 21140 21140 unch      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191003 5417.0 5471.5 5390.0 5436.5 +16.0 124,821 331,026 +9,934
Nov19 191003 5415.0 5462.0 5391.5 5432.5 +16.0 40 5,624 -21
Dec19 191003 5404.0 5450.0 5386.5 5422.5 +16.0 549 64,380 +85
Mar20 191003 5405.5 5405.5 5405.5 5405.5 +16.0 1 1 +1
Total Volume and Open Interest 125,416 415,538 +9,998
Hang Seng Index(HKFE)
Oct19 191003 25944 26220 25673 26143 +193 140,094 111,768 +1,795
Nov19 191003 25865 26227 25715 26155 +193 489 738 +101
Dec19 191003 26000 26266 25760 26195 +190 371 16,549 +70
Total Volume and Open Interest 141,003 135,214 +1,973
DAX(EUREX)
Dec19 191003 11920.5 11969.5 11807.5 11926.0 -17.5 152,147 117,854 +4,749
Mar20 191003 11932.0 11942.5 11806.0 11915.0 -17.5 126 579 -7
Jun20 191003 11932.0 11932.0 11932.0 11932.0 -17.5 21 35 +1
Total Volume and Open Interest 152,294 118,468 +4,743
Mini-DAX(EUREX)
Dec19 191003 11914.0 11970.0 11808.0 11926.0 -17.5 59,738 11,837 +726
Mar20 191003 11925.0 11955.0 11800.0 11915.0 -17.5 89 479 +22
Jun20 191003 11901.0 11932.0 11901.0 11932.0 -17.5 8 10 +2
Total Volume and Open Interest 59,835 12,326 +750
DJ EuroSTOXX 50(EUREX)
Dec19 191003 3404 3422 3372 3406 -2 1,648,210 3,800,935 +78,075
Mar20 191003 3390 3405 3361 3391 -1 79 91,145 -8
Jun20 191003 3318 3319 3295 3308 -2 20 38,421 +12
Total Volume and Open Interest 1,648,309 3,959,325 +78,079
Swiss Market Index(EUREX)
Dec19 191003 9703 9773 9656 9750 +19 63,561 191,379 +2,574
Mar20 191003 9635 9639 9635 9637 +19 299 617 +269
Jun20 191003 9417 9458 9388 9458 +19 3 6 +1
Total Volume and Open Interest 63,863 192,002 +2,844
FT-SE 100(EURONEXT)
Dec19 191003 7074.00 7088.50 6970.50 7045.50 -43.00 177,882 777,319 -3,837
Mar20 191003 6977.50 6977.50 6977.50 6977.50 -43.50 2 589 +2
Jun20 191003 6899.00 6899.00 6899.00 6899.00 -44.50      
Total Volume and Open Interest 177,884 777,908 -3,835
SPI 200(SFE)
Dec19 191003 6612.0 6612.0 6450.0 6463.0 -150.0 55,995 392,784 -1,240
Mar20 191003 6385.0 6385.0 6385.0 6385.0 -150.0 2 816 +2
Jun20 191003 6363.0 6363.0 6363.0 6363.0 -150.0 0 218 +0
Total Volume and Open Interest 56,124 395,284 -1,167
FTSE MIB(ISE)
Dec19 191003 21220.00 21395.00 21060.00 21225.00 -15.00 38,620 124,731 +3,232
Mar20 191003 21060.00 21275.00 20975.00 21123.00 -12.00 54 171 +20
Jun20 191003 20556.00 20556.00 20556.00 20556.00 -12.00 0 13 +0
Total Volume and Open Interest 38,674 124,915 +3,252
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 191003 394.20 398.05 391.05 397.75 +0.80 144 13,097 -30
Nov19 191003 396.85 396.85 390.45 396.85 +0.55 0 121 +0
Dec19 191003 399.00 399.00 394.45 399.00 +0.55      
Total Volume and Open Interest 144 13,218 -30
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