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 Fri October 04, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191004 911.00 921.25 909.50 916.25 +4.50 109,300 337,799 -3,474
Jan20 191004 925.00 935.00 923.50 930.25 +4.25 37,065 119,503 +1,219
Mar20 191004 934.00 945.00 934.00 940.75 +4.25 28,100 108,418 -11
May20 191004 945.50 954.00 944.50 950.00 +3.75 8,825 47,611 +514
Jul20 191004 954.00 962.50 953.00 958.25 +3.50 10,606 48,642 +1,386
Aug20 191004 958.00 965.00 956.75 961.50 +3.00 917 5,132 +249
Sep20 191004 957.50 963.00 955.75 959.75 +2.00 405 2,406 +78
Nov20 191004 960.00 966.00 959.00 962.75 +1.75 6,854 30,359 +1,409
Jan21 191004 967.50 969.75 965.75 966.75 +1.25 571 1,413 +190
Mar21 191004 959.50 964.25 959.25 961.00 +0.50 404 2,152 +173
May21 191004 962.75 963.25 960.25 960.25 -0.25 41 214 +15
Jul21 191004 965.25 967.75 963.50 963.75 unch 59 354 +12
Aug21 191004 962.50 962.50 962.50 962.50 unch 0 24 +0
Sep21 191004 952.50 952.50 952.50 952.50 unch 0 22 +0
Total Volume and Open Interest 203,183 704,491 +1,784
Soybean Meal(CBOT)
Oct19 191004 298.20 299.60 297.70 298.80 +0.80 1,890 1,693 -403
Dec19 191004 303.20 305.00 302.00 303.70 +0.80 56,046 201,239 -1,835
Jan20 191004 305.20 307.00 304.00 305.70 +0.90 14,857 62,791 -801
Mar20 191004 308.30 310.20 307.20 308.90 +0.80 12,147 63,025 +123
May20 191004 312.00 313.80 310.80 312.70 +0.90 5,453 31,707 +54
Jul20 191004 316.20 317.90 315.30 316.80 +0.90 5,148 26,593 +171
Aug20 191004 317.30 319.50 316.90 318.40 +0.80 1,013 7,214 +105
Sep20 191004 318.30 320.40 317.90 319.30 +0.80 380 6,001 +55
Oct20 191004 320.00 320.40 318.10 319.30 +0.50 215 4,018 +37
Dec20 191004 321.10 322.20 320.10 321.50 +0.70 574 9,328 +160
Total Volume and Open Interest 97,801 414,174 -2,294
Soybean Oil(CBOT)
Oct19 191004 29.75 29.90 29.59 29.79 -0.01 621 754 -354
Dec19 191004 29.84 30.15 29.54 29.86 -0.03 87,598 206,935 +1,524
Jan20 191004 30.07 30.37 29.77 30.09 -0.02 21,644 83,582 -1,570
Mar20 191004 30.35 30.63 30.04 30.36 -0.01 20,863 101,975 +1,965
May20 191004 30.59 30.90 30.33 30.66 +0.01 5,221 31,971 +258
Jul20 191004 30.91 31.19 30.62 30.93 +0.01 5,862 32,433 -46
Aug20 191004 30.96 31.29 30.75 31.04 +0.02 437 5,058 +107
Sep20 191004 31.10 31.35 30.84 31.12 +0.02 424 4,125 -6
Oct20 191004 31.40 31.41 30.86 31.15 +0.03 201 2,976 +38
Dec20 191004 31.25 31.52 30.99 31.28 +0.02 883 8,956 -25
Total Volume and Open Interest 143,897 480,234 +1,915
Canola(WCE)
Nov19 191004 459.4 462.6 457.5 460.7 +1.5 21,066 118,398 -1,321
Jan20 191004 468.1 471.2 466.2 469.7 +1.6 10,712 50,410 -623
Mar20 191004 475.5 479.6 474.9 478.5 +1.9 3,098 21,819 +1,084
May20 191004 483.4 486.9 482.2 485.5 +2.0 1,278 8,981 -141
Jul20 191004 489.0 493.2 487.6 491.2 +2.1 1,695 5,843 -140
Total Volume and Open Interest 38,689 211,727 -450
Corn(CBOT)
Dec19 191004 388.00 389.00 383.75 384.75 -4.00 125,489 813,673 -9,219
Mar20 191004 400.00 400.50 396.00 397.00 -3.75 39,603 327,226 +4,241
May20 191004 405.00 406.00 401.75 402.50 -3.50 13,823 130,767 +1,012
Jul20 191004 408.00 409.25 405.25 405.75 -2.75 12,850 149,060 +1,977
Sep20 191004 402.25 402.25 399.50 400.50 -1.50 3,404 43,881 +372
Dec20 191004 405.25 406.00 403.50 404.25 -1.25 10,497 114,778 +1,642
Mar21 191004 415.00 415.75 413.75 414.50 -1.00 89 5,192 -11
May21 191004 421.00 421.00 419.50 420.25 -0.75 26 1,025 +5
Jul21 191004 424.25 424.25 423.00 423.75 -0.50 55 2,603 -5
Sep21 191004 413.25 413.25 413.00 413.25 -0.50 1 796 +0
Total Volume and Open Interest 205,934 1,595,281 +40
Wheat(CBOT)
Dec19 191004 489.25 492.25 486.50 490.50 +1.75 31,835 200,298 -1,909
Mar20 191004 496.50 499.00 493.50 497.50 +1.25 9,905 91,537 +877
May20 191004 502.00 504.00 499.00 502.75 +0.75 3,524 23,345 +250
Jul20 191004 506.00 508.00 503.50 507.00 +0.75 3,974 35,851 +818
Sep20 191004 513.50 515.75 511.50 515.00 +1.00 617 7,749 +83
Dec20 191004 525.25 528.50 524.25 528.25 +1.50 884 10,167 +273
Total Volume and Open Interest 50,863 370,962 +398
Wheat(KCBT)
Dec19 191004 404.75 409.25 403.25 404.00 -1.75 29,011 183,293 -1,643
Mar20 191004 419.50 423.50 417.75 418.50 -1.75 15,878 69,231 +684
May20 191004 428.25 432.50 427.00 428.25 -1.75 3,470 19,264 +636
Jul20 191004 437.50 441.75 436.50 437.75 -1.75 2,093 19,996 +161
Sep20 191004 448.75 452.50 447.50 449.00 -1.75 350 6,177 +108
Dec20 191004 463.75 467.75 463.00 464.25 -1.50 1,013 7,835 +608
Mar21 191004 477.25 481.25 477.25 478.00 -1.00 205 772 +104
Total Volume and Open Interest 52,022 306,698 +659
Wheat(MGE)
Dec19 191004 528.75 538.75 527.25 536.00 +6.50 3,557 34,229 -1,350
Mar20 191004 541.00 552.00 541.00 549.75 +6.50 1,333 19,701 -445
May20 191004 552.50 561.00 552.50 559.00 +6.50 191 5,420 -90
Jul20 191004 560.25 569.00 560.25 567.50 +7.00 146 4,064 -71
Sep20 191004 568.00 577.00 568.00 575.75 +7.25 40 2,988 +5
Dec20 191004 588.50 588.50 585.50 587.00 +7.50 5 1,715 +1
Total Volume and Open Interest 5,272 68,340 -1,950
Oats(CBOT)
Dec19 191004 286.75 293.75 285.75 286.00 -1.00 942 4,459 +117
Mar20 191004 289.50 296.00 287.00 287.50 -1.50 87 1,129 +46
May20 191004 287.75 287.75 287.75 287.75 -2.00 6 75 +4
Jul20 191004 288.00 288.00 288.00 288.00 -2.25 1 8 +1
Total Volume and Open Interest 1,036 5,675 +168
Rough Rice(CBOT)
Nov19 191004 11.66 11.83 11.64 11.66 -0.06 458 7,604 -157
Jan20 191004 12.07 12.07 11.92 11.93 -0.05 266 1,971 +21
Mar20 191004 12.21 12.21 12.13 12.14 -0.02 0 317 +0
May20 191004 12.25 12.25 12.25 12.25 +0.01 0 3 +0
Total Volume and Open Interest 724 9,916 -136
Live Cattle(CME)
Oct19 191004 106.650 107.800 106.300 107.350 +0.550 6,534 21,846 -1,362
Dec19 191004 110.650 111.150 110.050 110.785 -0.045 19,470 135,213 -389
Feb20 191004 116.885 116.980 116.150 116.635 -0.365 9,342 62,647 +358
Apr20 191004 119.480 119.480 118.535 119.230 -0.320 6,362 55,778 +185
Jun20 191004 112.350 112.350 111.450 112.150 -0.300 2,838 25,028 +402
Aug20 191004 110.285 110.350 109.480 110.180 -0.300 1,210 7,029 +46
Total Volume and Open Interest 45,917 309,448 -694
Feeder Cattle(CME)
Oct19 191004 142.600 142.700 141.500 141.985 -0.365 1,332 6,890 -483
Nov19 191004 142.200 142.350 140.830 141.380 -0.720 4,109 16,458 -8
Jan20 191004 138.235 138.380 136.985 137.700 -0.550 2,374 9,454 +268
Mar20 191004 137.600 137.600 136.200 137.100 -0.400 952 6,062 +108
Apr20 191004 138.630 138.750 137.500 138.450 -0.335 416 1,667 -9
May20 191004 139.435 139.600 138.380 139.300 -0.350 267 767 +17
Aug20 191004 144.500 144.500 143.400 144.330 -0.320 130 313 +43
Total Volume and Open Interest 9,581 41,619 -64
Lean Hogs(CME)
Oct19 191004 62.285 62.600 61.785 62.400 -0.030 5,498 15,239 -1,684
Dec19 191004 67.900 68.300 66.250 67.250 -0.850 19,475 104,285 -326
Feb20 191004 75.150 75.300 73.550 74.480 -0.820 10,777 52,979 +839
Apr20 191004 81.785 81.885 80.350 81.500 -0.385 8,757 46,384 +1,483
May20 191004 87.550 87.900 86.480 87.580 -0.020 24 987 +19
Jun20 191004 91.750 92.250 90.635 92.135 +0.155 3,292 27,054 +245
Jul20 191004 91.385 91.800 90.330 91.785 +0.150 1,262 9,111 +143
Aug20 191004 89.785 90.000 88.635 89.950 +0.020 476 6,461 +76
Total Volume and Open Interest 49,854 269,169 +904
Class III Milk(CME)
Oct19 191004 18.44 18.44 18.31 18.31 -0.17 191 4,028 +16
Nov19 191004 18.30 18.30 18.00 18.04 -0.33 207 3,828 +21
Dec19 191004 17.64 17.64 17.37 17.37 -0.26 62 2,821 +3
Jan20 191004 16.94 16.96 16.80 16.83 -0.19 47 1,527 +22
Feb20 191004 16.63 16.64 16.56 16.56 -0.14 12 1,343 +11
Mar20 191004 16.65 16.65 16.60 16.60 -0.07 2 1,186 +1
Apr20 191004 16.75 16.79 16.74 16.77 -0.05 11 899 +9
May20 191004 16.92 16.92 16.87 16.89 -0.03 8 823 +3
Jun20 191004 17.07 17.07 17.00 17.01 -0.04 6 918 +6
Jul20 191004 17.19 17.20 17.15 17.20 +0.01 0 431 +0
Aug20 191004 17.37 17.37 17.32 17.37 -0.01 1 421 +1
Sep20 191004 17.43 17.43 17.43 17.43 -0.04 0 493 +0
Oct20 191004 17.33 17.33 17.28 17.28 -0.01 0 332 +0
Total Volume and Open Interest 547 19,709 +93
Cocoa(ICE)
Dec19 191004 2532 2535 2468 2475 -45 16,934 101,143 +1,102
Mar20 191004 2543 2545 2483 2491 -41 11,576 81,376 +1,714
May20 191004 2536 2538 2481 2490 -38 4,372 46,762 -937
Jul20 191004 2512 2520 2468 2478 -34 2,165 20,155 +923
Sep20 191004 2498 2498 2454 2461 -31 1,312 16,807 -165
Dec20 191004 2457 2461 2419 2426 -30 1,662 25,641 -486
Mar21 191004 2448 2448 2404 2410 -29 780 9,859 -236
Total Volume and Open Interest 39,495 304,933 +1,941
Coffee "C"(ICE)
Dec19 191004 102.05 102.50 98.50 99.00 -3.05 21,305 119,799 -1,470
Mar20 191004 105.60 106.00 102.10 102.55 -3.10 5,457 54,856 -123
May20 191004 107.90 108.30 104.40 104.90 -3.05 1,720 32,354 +95
Jul20 191004 110.05 110.40 106.60 107.00 -3.05 1,228 22,898 +92
Sep20 191004 112.05 112.35 108.65 109.00 -3.00 835 10,978 +1
Dec20 191004 114.75 114.90 111.35 111.80 -3.00 586 11,832 +14
Total Volume and Open Interest 31,720 263,798 -1,114
Orange Juice(ICE)
Nov19 191004 100.00 100.30 99.50 100.05 +0.15 546 12,467 -191
Jan20 191004 103.15 103.25 102.50 103.00 +0.10 300 3,410 +231
Mar20 191004 105.25 105.25 104.90 105.00 -0.20 37 990 +27
May20 191004 108.15 108.15 107.70 107.70 -0.35 12 540 +0
Jul20 191004 111.05 111.05 110.35 110.50 -0.35 2 306 +2
Sep20 191004 114.20 114.20 113.60 113.60 -0.35 0 179 +0
Total Volume and Open Interest 897 18,165 +69
Sugar #11(ICE)
Mar20 191004 12.72 12.83 12.69 12.76 +0.02 65,356 501,056 -5,388
May20 191004 12.85 12.95 12.83 12.89 +0.02 24,473 152,156 -2,120
Jul20 191004 12.95 13.06 12.95 13.01 +0.03 14,242 86,588 +85
Oct20 191004 13.16 13.26 13.16 13.23 +0.03 8,147 71,913 +886
Mar21 191004 13.68 13.81 13.68 13.79 +0.07 3,625 40,778 +57
May21 191004 13.68 13.84 13.68 13.81 +0.11 914 5,803 +316
Jul21 191004 13.68 13.84 13.64 13.80 +0.15 536 5,356 +180
Oct21 191004 13.72 13.92 13.69 13.87 +0.18 81 3,601 +20
Total Volume and Open Interest 117,463 869,851 -5,886
London Cocoa(LCE)
Dec19 191004 1970 1992 1949 1956 -12 9,314 79,168 +1,538
Mar20 191004 1906 1918 1894 1898 -8 9,858 91,710 +981
May20 191004 1889 1900 1882 1885 -4 5,545 46,966 +625
Jul20 191004 1878 1886 1871 1873 -1 3,382 31,161 +744
Sep20 191004 1860 1869 1854 1856 -1 3,029 31,010 +1,001
Dec20 191004 1823 1833 1817 1819 -1 1,599 27,073 +52
Mar21 191004 1812 1818 1803 1804 unch 893 10,923 +117
Total Volume and Open Interest 34,327 323,906 +5,267
London Sugar(LCE)
Dec19 191004 340.90 347.90 340.00 345.50 +4.90 8,414 45,396 -178
Mar20 191004 341.40 346.30 341.20 344.50 +2.40 3,730 34,605 +451
May20 191004 346.90 349.90 345.70 348.50 +1.90 679 9,862 -28
Aug20 191004 350.30 353.90 349.80 352.30 +1.30 358 4,687 +148
Oct20 191004 353.70 357.60 353.70 356.00 +1.20 139 2,089 +62
Total Volume and Open Interest 13,641 98,384 +540
Cotton(ICE)
Oct19 191004 60.59 60.59 60.59 60.59 +0.07      
Dec19 191004 61.75 62.18 61.22 61.67 +0.07 27,767 135,956 -2,170
Mar20 191004 62.44 62.94 62.00 62.42 +0.06 8,248 63,323 +1,189
May20 191004 63.67 63.77 62.81 63.26 -0.01 1,286 8,656 +41
Jul20 191004 64.47 64.50 63.55 63.95 -0.06 979 8,405 -160
Oct20 191004 64.21 64.21 64.21 64.21 -0.14      
Total Volume and Open Interest 38,943 235,494 -907
Lumber(CME)
Nov19 191004 363.2 367.7 361.7 365.7 +1.5 553 1,520 -17
Jan20 191004 364.7 369.0 363.2 367.1 +1.6 114 615 +24
Mar20 191004 367.1 369.8 367.1 369.8 +0.2 4 54 +1
May20 191004 375.0 375.0 375.0 375.0 -4.1 0 13 +0
Jul20 191004 373.5 373.5 373.5 373.5 -4.1      
Sep20 191004 372.0 372.0 372.0 372.0 -4.1      
Nov20 191004 370.5 370.5 370.5 370.5 -4.1      
Total Volume and Open Interest 671 2,202 +8
Crude Oil(NYM)
Nov19 191004 52.29 53.35 52.04 52.81 +0.36 642,466 391,826 +4,816
Dec19 191004 52.19 53.26 51.98 52.74 +0.38 183,883 278,779 -6,389
Jan20 191004 52.00 53.04 51.81 52.56 +0.40 81,984 188,119 +8,547
Feb20 191004 51.96 52.76 51.59 52.33 +0.44 50,546 109,826 +7,947
Mar20 191004 51.49 52.44 51.32 52.07 +0.48 58,939 155,388 +9,056
Apr20 191004 51.35 52.08 51.12 51.76 +0.49 19,519 63,407 -911
May20 191004 51.18 51.66 50.76 51.46 +0.49 8,218 53,734 +52
Jun20 191004 50.60 51.44 50.44 51.17 +0.48 37,090 180,389 +1,455
Jul20 191004 50.81 50.99 50.33 50.90 +0.48 6,843 49,866 -463
Aug20 191004 50.37 50.73 50.34 50.67 +0.46 5,129 32,287 -215
Sep20 191004 50.18 50.63 49.83 50.48 +0.46 6,041 63,800 -176
Oct20 191004 50.13 50.36 49.82 50.34 +0.47 1,203 39,778 +250
Nov20 191004 50.30 50.83 50.13 50.26 +0.47 2,139 33,566 -121
Dec20 191004 49.62 50.37 49.54 50.19 +0.47 37,317 179,901 -1,346
Jan21 191004 50.10 50.10 50.10 50.10 +0.47 1,205 27,671 -189
Feb21 191004 50.03 50.03 50.03 50.03 +0.48 905 14,634 +110
Total Volume and Open Interest 1,166,883 2,132,422 +23,435
e-miNY Crude Oil(NYM)
Nov19 191004 52.400 53.350 52.025 52.800 +0.350 23,000 3,821 +64
Dec19 191004 52.325 53.250 52.000 52.750 +0.400 1,053 985 +59
Jan20 191004 52.100 52.950 52.000 52.550 +0.400 62 367 +4
Feb20 191004 52.500 52.650 51.775 52.325 +0.425 14 144 +0
Mar20 191004 52.000 52.350 51.400 52.075 +0.475 48 150 -22
Apr20 191004 51.850 52.000 51.500 51.750 +0.475 38 147 +0
May20 191004 50.800 51.600 50.800 51.450 +0.475 12 131 +3
Jun20 191004 51.025 51.275 50.800 51.175 +0.475 2 27 +1
Jul20 191004 50.900 50.900 50.900 50.900 +0.475 1 21 +0
Aug20 191004 50.300 50.675 50.300 50.675 +0.475 0 16 +0
Total Volume and Open Interest 24,232 5,923 +111
NY Harbor ULSD(NYM)
Nov19 191004 187.61 191.20 187.61 189.45 +1.85 74,426 103,998 -4,897
Dec19 191004 186.35 189.53 186.33 188.00 +1.65 67,478 74,119 -1,569
Jan20 191004 185.21 187.89 184.71 186.41 +1.39 34,313 51,796 +1,504
Feb20 191004 183.66 186.20 183.08 184.75 +1.25 15,260 26,795 +547
Mar20 191004 181.78 184.17 181.14 182.83 +1.20 17,080 46,064 +3,190
Apr20 191004 181.27 181.60 179.34 180.71 +1.16 7,851 23,814 +1,053
May20 191004 178.49 180.28 178.08 179.39 +1.10 2,830 14,202 +424
Jun20 191004 178.50 179.70 176.91 178.58 +1.04 8,732 25,183 +423
Jul20 191004 179.00 179.42 177.52 178.45 +0.95 953 6,671 +54
Aug20 191004 177.95 179.20 177.60 178.45 +0.84 532 3,251 -5
Sep20 191004 179.27 179.30 178.08 178.60 +0.81 1,011 3,901 +111
Oct20 191004 179.25 179.51 178.81 178.81 +0.82 420 2,643 -13
Nov20 191004 179.58 179.58 178.76 178.99 +0.81 472 1,920 +72
Dec20 191004 179.00 180.17 177.50 179.05 +0.76 5,344 16,274 +565
Total Volume and Open Interest 238,530 409,730 +1,767
RBOB Gasoline(NYM)
Nov19 191004 154.77 159.38 154.73 157.34 +1.75 76,123 116,283 -2,731
Dec19 191004 150.05 153.88 150.05 152.33 +1.80 61,213 72,026 +2,040
Jan20 191004 148.59 151.32 147.91 149.96 +1.80 23,040 56,052 +1,321
Feb20 191004 147.93 151.00 147.70 149.86 +1.82 11,426 22,048 +500
Mar20 191004 150.29 152.17 149.42 151.23 +1.83 8,643 28,730 +1,034
Apr20 191004 166.90 168.84 166.60 168.44 +1.83 3,876 11,921 +287
May20 191004 168.58 169.40 166.80 168.81 +1.75 2,574 6,754 +171
Jun20 191004 167.64 168.55 165.88 167.90 +1.68 2,771 12,697 +283
Jul20 191004 165.68 166.05 164.55 166.01 +1.62 1,646 3,315 -37
Aug20 191004 162.75 163.49 161.98 163.49 +1.62 1,390 2,140 +91
Total Volume and Open Interest 197,246 343,673 +3,349
e-miNY RBOB Gasoline(NYM)
Nov19 191004 157.40 157.40 157.34 157.34 +1.75 0 1 +0
Dec19 191004 152.33 152.33 152.33 152.33 +1.80      
Jan20 191004 149.96 149.96 149.96 149.96 +1.80      
Feb20 191004 149.86 149.86 149.86 149.86 +1.82      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov19 191004 2.336 2.398 2.263 2.352 +0.023 275,743 349,094 +9,409
Dec19 191004 2.508 2.568 2.446 2.524 +0.024 111,686 166,255 +3,993
Jan20 191004 2.624 2.683 2.573 2.648 +0.027 75,166 138,081 +2,721
Feb20 191004 2.592 2.644 2.542 2.614 +0.025 32,979 66,759 +1,680
Mar20 191004 2.501 2.546 2.456 2.525 +0.019 44,447 122,176 +3,723
Apr20 191004 2.294 2.324 2.264 2.315 +0.015 33,495 71,797 -113
May20 191004 2.277 2.304 2.249 2.297 +0.013 8,565 67,813 +624
Jun20 191004 2.312 2.345 2.293 2.340 +0.013 3,710 24,884 +256
Jul20 191004 2.358 2.389 2.339 2.384 +0.011 3,320 23,409 -205
Aug20 191004 2.369 2.396 2.348 2.392 +0.011 2,059 23,154 +50
Sep20 191004 2.361 2.378 2.331 2.375 +0.009 2,172 20,896 -414
Oct20 191004 2.384 2.411 2.358 2.401 +0.010 7,846 44,564 -630
Nov20 191004 2.443 2.469 2.420 2.467 +0.010 2,631 18,840 +23
Dec20 191004 2.606 2.633 2.585 2.632 +0.010 2,599 15,175 -305
Jan21 191004 2.726 2.751 2.703 2.748 +0.008 2,699 10,649 -468
Feb21 191004 2.687 2.713 2.671 2.711 +0.008 619 6,732 +134
Total Volume and Open Interest 611,432 1,215,072 +20,969
Brent Crude Oil(ICE)
Dec19 191004 57.69 58.96 57.67 58.37 +0.66 336,903 494,112 -20,982
Jan20 191004 57.06 58.21 57.06 57.74 +0.68 125,095 264,364 +5,129
Feb20 191004 56.42 57.62 56.42 57.23 +0.66 69,284 151,557 +3,498
Mar20 191004 56.24 57.22 56.20 56.89 +0.65 58,523 178,168 +3,365
Apr20 191004 56.15 56.93 55.97 56.64 +0.64 25,262 87,665 +3,343
May20 191004 55.88 56.70 55.79 56.44 +0.62 16,010 95,603 +726
Jun20 191004 55.71 56.50 55.58 56.26 +0.60 62,250 217,052 +6,627
Jul20 191004 55.77 56.33 55.51 56.09 +0.59 7,558 82,930 +713
Aug20 191004 55.45 56.16 55.45 55.98 +0.59 5,540 47,360 -223
Sep20 191004 55.50 55.89 55.50 55.89 +0.59 9,148 78,470 +109
Oct20 191004 55.77 55.77 55.77 55.77 +0.57 2,811 51,773 +840
Nov20 191004 55.68 55.68 55.68 55.68 +0.57 3,858 39,340 +833
Dec20 191004 55.10 55.76 54.94 55.57 +0.56 58,737 212,105 +593
Jan21 191004 55.52 55.52 55.52 55.52 +0.56 3,040 31,694 +344
Total Volume and Open Interest 827,212 2,378,701 +8,694
Gas Oil(ICE)
Oct19 191004 573.00 583.25 572.00 579.75 +13.50 52,652 101,262 -13,506
Nov19 191004 569.75 579.25 568.25 575.25 +12.00 114,387 194,445 -4,041
Dec19 191004 561.00 571.25 561.00 567.00 +10.00 105,837 202,446 +5
Jan20 191004 556.75 565.00 555.75 560.50 +8.50 54,889 111,174 +4,281
Feb20 191004 552.50 560.50 551.50 556.00 +7.75 21,955 52,073 -1,307
Mar20 191004 548.75 556.25 547.50 552.00 +7.25 17,616 50,022 +3
Apr20 191004 546.50 552.00 544.00 548.00 +6.50 9,867 26,285 -453
May20 191004 544.00 549.00 541.25 545.25 +6.00 5,701 32,396 +22
Jun20 191004 541.25 546.25 538.50 542.75 +5.25 20,946 66,814 -146
Jul20 191004 541.25 545.25 539.50 542.00 +4.75 2,837 19,949 +833
Total Volume and Open Interest 428,500 1,014,107 -11,827
Ethanol(CBOT)
Nov19 191004 1.411 1.415 1.382 1.388 -0.033 177 443 +20
Dec19 191004 1.390 1.396 1.366 1.366 -0.023 20 99 -4
Jan20 191004 1.362 1.362 1.362 1.362 -0.023 0 3 +0
Feb20 191004 1.362 1.362 1.362 1.362 -0.023 0 3 +0
Mar20 191004 1.362 1.362 1.362 1.362 -0.023      
Apr20 191004 1.406 1.406 1.406 1.406 -0.023      
May20 191004 1.406 1.406 1.406 1.406 -0.023      
Jun20 191004 1.406 1.406 1.406 1.406 -0.023      
Total Volume and Open Interest 197 548 -30
WTI Crude Oil(ICE)
Nov19 191004 52.45 53.35 52.06 52.81 +0.36 32,996 59,122 -3,694
Dec19 191004 52.43 53.27 52.00 52.74 +0.38 66,074 132,106 -1,132
Jan20 191004 52.36 53.04 51.86 52.56 +0.40 43,767 56,581 +2,026
Feb20 191004 51.99 52.76 51.63 52.33 +0.44 22,958 22,828 -1,710
Mar20 191004 51.81 52.38 51.38 52.07 +0.48 14,093 37,682 -1,418
Apr20 191004 51.41 51.95 51.22 51.76 +0.49 3,982 12,100 +302
May20 191004 51.29 51.62 50.92 51.46 +0.49 1,856 8,762 +93
Jun20 191004 50.90 51.38 50.45 51.17 +0.48 9,294 67,841 +161
Jul20 191004 50.54 50.90 50.54 50.90 +0.48 1,425 7,984 -403
Aug20 191004 50.67 50.67 50.67 50.67 +0.46 1,867 7,030 -86
Sep20 191004 50.48 50.48 50.48 50.48 +0.46 1,227 13,018 +711
Oct20 191004 49.99 50.34 49.99 50.34 +0.47 39 6,340 -8
Nov20 191004 50.26 50.26 50.26 50.26 +0.47 87 5,870 +13
Dec20 191004 49.87 50.28 49.55 50.19 +0.47 9,071 86,648 +1,159
Jan21 191004 50.10 50.10 50.10 50.10 +0.47 176 3,215 +56
Feb21 191004 50.03 50.03 50.03 50.03 +0.48 34 2,754 +27
Total Volume and Open Interest 211,859 628,940 -4,020
US Dollar Index(ICE)
Dec19 191004 98.560 98.690 98.340 98.488 -0.052 17,375 55,722 -1,224
Mar20 191004 98.075 98.230 98.058 98.058 -0.048 81 738 +0
Jun20 191004 97.692 97.692 97.692 97.692 -0.048 5 204 +0
Total Volume and Open Interest 17,461 56,666 -1,224
Australian Dollar(CME)
Dec19 191004 67.58 67.89 67.53 67.84 +0.25 105,299 177,025 +4,212
Mar20 191004 67.75 68.01 67.71 67.99 +0.25 20 757 +6
Jun20 191004 68.11 68.11 68.11 68.11 +0.26 0 164 +0
Total Volume and Open Interest 105,538 179,727 +4,214
British Pound(CME)
Dec19 191004 123.72 123.87 123.07 123.63 -0.20 159,274 242,308 +6,940
Mar20 191004 123.90 124.21 123.46 124.00 -0.19 41 878 +7
Jun20 191004 124.25 124.25 123.90 124.25 -0.20 10 192 +5
Total Volume and Open Interest 159,996 246,117 +6,811
Canadian Dollar(CME)
Dec19 191004 75.05 75.25 75.02 75.10 +0.01 91,250 127,779 +194
Mar20 191004 75.26 75.28 75.07 75.15 +0.02 218 2,147 +145
Jun20 191004 75.18 75.24 75.08 75.13 +0.02 25 385 +9
Sep20 191004 75.15 75.15 75.11 75.11 +0.03 12 323 +6
Total Volume and Open Interest 91,563 132,863 +363
Japanese Yen(CME)
Dec19 191004 93.99 94.47 93.77 94.00 +0.02 160,974 140,800 -549
Mar20 191004 94.57 94.77 94.37 94.59 +0.03 44 756 +12
Jun20 191004 95.06 95.19 94.96 95.06 +0.04 0 21 +0
Total Volume and Open Interest 161,285 145,395 -534
Swiss Franc(CME)
Dec19 191004 100.71 101.30 100.49 101.07 +0.36 42,829 66,187 -472
Mar20 191004 101.81 101.99 101.26 101.81 +0.36 0 93 +0
Jun20 191004 102.42 102.64 102.42 102.46 +0.39 0 11 +0
Total Volume and Open Interest 42,829 66,293 -472
EuroFX(CME)
Dec19 191004 110.26 110.58 110.12 110.37 +0.08 202,051 484,527 -647
Mar20 191004 110.95 111.24 110.83 111.07 +0.08 1,312 20,455 +336
Jun20 191004 111.67 111.70 111.51 111.67 +0.08 25 1,537 +7
Total Volume and Open Interest 204,037 511,822 -314
Mexican Peso(CME)
Oct19 191004 508.38 512.00 508.38 510.50 +2.63 0 5 +0
Nov19 191004 507.50 509.00 507.50 507.50 +2.63      
Total Volume and Open Interest 62,018 218,805 +138
Brazilian Real(CME)
Nov19 191004 244.75 246.30 244.25 245.65 +1.20 4,475 54,295 -24
Dec19 191004 244.15 246.00 243.95 245.25 +1.15 161 3,985 +12
Jan20 191004 244.50 245.35 244.10 244.95 +1.20 0 2 +0
Feb20 191004 244.50 244.50 244.50 244.50 +1.15      
Total Volume and Open Interest 4,636 58,282 -12
30-Year T-Bonds(CBOT)
Dec19 191004 164~120 165~050 164~050 165~000 +0~190 374,871 967,484 +3,509
Mar20 191004 163~190 164~090 163~120 164~050 +0~190 28 53 +10
Jun20 191004 164~050 164~050 164~050 164~050 +0~190      
Total Volume and Open Interest 374,899 967,537 +3,519
10-Year T-Notes(CBOT)
Dec19 191004 131~225 132~010 131~155 131~290 +0~050 1,916,073 3,558,107 -15,648
Mar20 191004 131~295 132~020 131~205 132~015 +0~055 4,192 14,001 +3,339
Jun20 191004 132~015 132~015 132~015 132~015 +0~055      
Total Volume and Open Interest 1,920,265 3,572,108 -12,309
5-Year T-Notes(CBOT)
Dec19 191004 120~046 120~130 119~312 120~064 +0~004 1,317,295 4,280,353 +81,739
Mar20 191004 120~150 120~150 120~150 120~150 +0~004      
Jun20 191004 120~150 120~150 120~150 120~150 +0~004      
Total Volume and Open Interest 1,317,295 4,280,353 +81,739
2 Year T-Notes(CBOT)
Dec19 191004 108~054 108~090 108~030 108~047 -0~010 849,963 3,789,799 +58,324
Mar20 191004 108~126 108~126 108~126 108~126 -0~007 10 12 +10
Jun20 191004 108~126 108~126 108~126 108~126 -0~007      
Total Volume and Open Interest 849,973 3,789,811 +58,334
Eurodollars(CME)
Dec19 191004 98.195 98.195 98.135 98.170 -0.020 486,168 1,653,143 -19,896
Mar20 191004 98.545 98.565 98.495 98.530 -0.015 440,152 1,492,902 +13,358
Jun20 191004 98.675 98.700 98.625 98.660 -0.015 346,713 1,264,838 +9,382
Sep20 191004 98.760 98.780 98.705 98.745 -0.015 332,769 1,091,093 +1,612
Dec20 191004 98.755 98.780 98.705 98.745 -0.015 338,422 1,166,767 +19,573
Mar21 191004 98.840 98.855 98.785 98.825 -0.015 203,469 771,756 +1,826
Jun21 191004 98.845 98.865 98.795 98.835 -0.015 162,336 811,856 +7,667
Sep21 191004 98.840 98.855 98.790 98.830 -0.015 170,800 521,538 +2,719
Dec21 191004 98.805 98.825 98.755 98.795 -0.015 147,509 658,184 +2,476
Mar22 191004 98.810 98.825 98.765 98.805 -0.010 115,292 421,931 +2,936
Jun22 191004 98.790 98.805 98.750 98.785 -0.010 77,815 289,132 -899
Sep22 191004 98.760 98.780 98.725 98.765 -0.005 89,369 277,122 +6,188
Dec22 191004 98.730 98.755 98.700 98.740 unch 77,411 256,158 -3,658
Mar23 191004 98.720 98.740 98.685 98.730 +0.005 47,150 248,977 +2,280
Jun23 191004 98.700 98.720 98.670 98.710 +0.005 39,300 116,695 -274
Sep23 191004 98.670 98.700 98.650 98.690 +0.010 42,773 132,292 +4,071
Dec23 191004 98.645 98.675 98.620 98.665 +0.015 27,908 84,991 +514
Mar24 191004 98.620 98.650 98.590 98.640 +0.015 23,114 58,961 -237
Total Volume and Open Interest 3,308,133 12,112,966 +73,751
Ultra T-Bond(CBOT)
Dec19 191004 195~08 196~14 194~24 196~00 +0~30 153,581 1,134,123 -5,075
Mar20 191004 195~06 195~09 195~06 195~06 +0~30 1 1 +1
Jun20 191004 194~23 194~23 194~23 194~23 +0~30      
Total Volume and Open Interest 153,582 1,134,124 -5,074
Ultra 10-Yr T-Note(CBOT)
Dec19 191004 144~040 144~185 143~280 144~130 +0~095 284,457 819,629 +5,397
Mar20 191004 145~185 145~185 145~185 145~185 +0~100 0 1 +0
Jun20 191004 145~185 145~185 145~185 145~185 +0~100      
Total Volume and Open Interest 284,457 819,630 +5,397
30 Day Federal Funds(CBOT)
Oct19 191004 98.152 98.165 98.150 98.162 +0.010 33,502 391,679 -3,896
Nov19 191004 98.360 98.375 98.335 98.345 -0.015 171,117 416,758 -13,059
Dec19 191004 98.455 98.465 98.420 98.440 -0.020 35,901 203,473 +696
Jan20 191004 98.565 98.570 98.520 98.545 -0.020 96,659 368,587 -6,000
Feb20 191004 98.695 98.705 98.650 98.670 -0.030 41,540 181,256 +2,547
Mar20 191004 98.725 98.735 98.685 98.705 -0.030 9,846 43,996 +432
Total Volume and Open Interest 475,213 1,960,323 -16,921
Japanese Govt Bonds(SGX)
Dec19 191004 155.07 155.26 155.05 155.21 +0.14 1,400 16,456 +35
Mar20 191004 155.21 155.21 155.21 155.21 +0.14      
Jun20 191004 155.21 155.21 155.21 155.21 +0.14      
Total Volume and Open Interest 1,400 16,456 +35
Euro-Buxl(EUREX)
Dec19 191004 217.86 218.72 217.32 217.82 -0.16 47,731 231,227 +1,257
Mar20 191004 216.16 216.16 216.16 216.16 -0.16 154 5,226 +154
Jun20 191004 214.82 214.82 214.82 214.82 -0.16 0 7 +0
Total Volume and Open Interest 47,885 236,460 +1,411
Euro-Bund(EUREX)
Dec19 191004 174.53 174.75 174.33 174.49 +0.03 618,526 1,599,399 -9,127
Mar20 191004 176.92 176.92 176.70 176.72 +0.03 194 8,681 +89
Jun20 191004 173.47 173.47 173.47 173.47 +0.03 0 6 +0
Total Volume and Open Interest 618,720 1,608,086 -9,038
Euro-Bobl(EUREX)
Dec19 191004 135.75 135.82 135.69 135.74 unch 298,537 1,135,716 -32,837
Mar20 191004 135.78 135.78 135.78 135.78 unch 80 850 +80
Jun20 191004 136.09 136.09 136.09 136.09 unch      
Total Volume and Open Interest 298,617 1,136,566 -32,757
Euro-Schatz(EUREX)
Dec19 191004 112.33 112.36 112.33 112.35 -0.00 177,003 1,485,226 -30,337
Mar20 191004 112.39 112.39 112.39 112.39 -0.00 0 23 +0
Jun20 191004 113.17 113.17 113.17 113.17 -0.00      
Total Volume and Open Interest 177,003 1,485,249 -30,337
3-Mth Euribor(EUREX)
Dec19 191004 100.475 100.475 100.475 100.475 unch 0 1,933 +0
Mar20 191004 100.535 100.535 100.535 100.535 +0.005 0 745 +0
Jun20 191004 100.565 100.565 100.565 100.565 +0.010 0 524 +0
Total Volume and Open Interest 1 5,914 +0
Long Gilt(LIFFE)
Dec19 191004 134~20 134~30 134~17 134~29 +0~15 203,514 672,910 +13,627
Mar20 191004 136~11 136~11 136~11 136~11 +0~15 0 1 +0
Total Volume and Open Interest 203,514 672,911 +13,627
3-Mth Short Sterling(LIFFE)
Dec19 191004 99.29 99.29 99.28 99.28 unch 84,012 805,806 -9,073
Mar20 191004 99.42 99.43 99.40 99.42 +0.01 96,533 601,746 +7,919
Jun20 191004 99.47 99.49 99.45 99.47 +0.01 65,313 568,420 +4,650
Sep20 191004 99.51 99.53 99.49 99.52 +0.02 62,140 516,111 +171
Dec20 191004 99.50 99.51 99.47 99.51 +0.02 63,436 444,283 -1,748
Mar21 191004 99.54 99.56 99.53 99.56 +0.02 56,627 207,115 +110
Total Volume and Open Interest 702,772 4,136,394 +6,117
3-Mth Euribor(LIFFE)
Dec19 191004 100.480 100.480 100.470 100.475 unch 66,840 635,077 +1,679
Mar20 191004 100.530 100.540 100.525 100.535 +0.005 48,304 419,080 +1,337
Jun20 191004 100.550 100.565 100.550 100.560 +0.005 65,491 370,473 +6,029
Total Volume and Open Interest 581,692 3,863,810 -10,032
3-Mth Aus T-Bills(SFE)
Dec19 191004 99.16 99.19 99.14 99.17 +0.01 21,080 226,191 -325
Mar20 191004 99.33 99.36 99.28 99.34 +0.01 18,546 255,361 -3,325
Jun20 191004 99.38 99.42 99.33 99.39 +0.01 17,118 237,863 +1,923
Sep20 191004 99.42 99.45 99.39 99.43 +0.01 10,003 187,831 +1,191
Dec20 191004 99.38 99.43 99.37 99.39 unch 9,011 125,890 -914
Mar21 191004 99.41 99.44 99.39 99.41 unch 3,912 78,970 +391
Jun21 191004 99.39 99.43 99.38 99.40 unch 3,604 49,025 -1,059
Sep21 191004 99.38 99.42 99.38 99.39 unch 2,254 21,368 +952
Dec21 191004 99.39 99.39 99.35 99.37 +0.01 355 5,529 +213
Mar22 191004 99.39 99.39 99.39 99.39 +0.02 14 1,351 +10
Total Volume and Open Interest 85,903 1,190,525 -943
10-Year Aus T-Bonds(SFE)
Dec19 191004 99.08 99.13 99.08 99.12 +0.03 126,503 1,298,568 -12,848
Mar20 191004 99.12 99.12 99.12 99.12 +0.03 0 80 +0
Total Volume and Open Interest 126,503 1,298,648 -12,848
3-Year Aus T-Bonds(SFE)
Dec19 191004 99.41 99.46 99.40 99.43 +0.01 164,799 1,140,574 -3,728
Mar20 191004 99.46 99.46 99.46 99.46 +0.01 0 25 +0
Total Volume and Open Interest 164,799 1,140,599 -3,728
Gold(CMX)
Oct19 191004 1505.6 1508.7 1497.1 1506.2 -0.9 1,213 1,350 -8
Dec19 191004 1511.6 1522.2 1501.4 1512.9 -0.9 408,743 486,180 +5,517
Feb20 191004 1518.0 1527.9 1508.2 1519.7 -0.8 5,016 61,464 +252
Apr20 191004 1523.8 1532.7 1514.5 1525.0 -0.8 2,465 29,082 -1,300
Jun20 191004 1530.5 1536.3 1518.0 1529.4 -0.7 2,296 26,702 -539
Aug20 191004 1534.5 1534.5 1529.8 1533.5 -0.6 1,006 5,637 +294
Oct20 191004 1537.3 1537.3 1537.3 1537.3 -0.5 145 1,569 +89
Dec20 191004 1541.3 1541.3 1530.2 1540.7 -0.6 450 4,809 +84
Feb21 191004 1544.4 1544.4 1544.4 1544.4 -0.6 11 43 +11
Apr21 191004 1547.6 1547.6 1547.6 1547.6 -0.6 1 31 +1
Jun21 191004 1549.0 1550.0 1549.0 1550.0 -0.6 75 1,361 +50
Aug21 191004 1551.9 1551.9 1551.9 1551.9 -0.6      
Total Volume and Open Interest 422,050 619,747 +4,490
Silver(CMX)
Dec19 191004 1763.0 1774.5 1733.0 1762.5 -5.1 69,996 161,393 -1,177
Mar20 191004 1777.0 1785.5 1746.0 1775.7 -5.1 1,807 29,369 +414
May20 191004 1783.5 1787.5 1756.0 1783.1 -5.0 332 9,231 +107
Jul20 191004 1795.0 1797.0 1773.5 1789.4 -5.0 757 8,263 +350
Sep20 191004 1796.4 1796.4 1782.5 1796.4 -4.9 281 1,562 +278
Dec20 191004 1805.9 1805.9 1792.0 1805.9 -4.7 18 1,514 +12
Mar21 191004 1814.4 1814.4 1814.4 1814.4 -4.7 0 1 +0
Total Volume and Open Interest 73,548 212,647 +7
Platinum(NYMEX)
Oct19 191004 881.7 881.7 881.7 881.7 -7.3 27 28 -20
Jan20 191004 895.5 895.5 876.8 886.9 -7.5 19,195 80,378 -192
Apr20 191004 892.6 892.6 882.8 892.6 -7.5 309 3,576 +198
Jul20 191004 898.1 898.1 898.1 898.1 -7.4 2 147 -1
Total Volume and Open Interest 19,563 84,224 +8
Palladium(NYMEX)
Dec19 191004 1631.00 1659.40 1627.30 1642.40 +12.20 4,197 21,469 -399
Mar20 191004 1626.30 1650.00 1621.60 1635.20 +12.20 377 2,281 +85
Jun20 191004 1642.50 1642.50 1628.00 1628.00 +11.90 108 248 +104
Total Volume and Open Interest 4,682 23,998 -210
Copper(CMX)
Dec19 191004 255.35 256.60 253.00 256.25 +0.90 51,492 162,483 +2,730
Mar20 191004 255.85 257.30 253.85 257.00 +0.80 5,282 56,970 +1,615
May20 191004 256.15 257.70 254.45 257.55 +0.75 1,755 14,717 +394
Jul20 191004 256.80 258.20 255.60 258.20 +0.75 581 6,215 +366
Sep20 191004 257.00 258.95 256.20 258.95 +0.75 90 1,739 -5
Total Volume and Open Interest 59,863 252,120 +5,064
E-mini DJIA Index(CBOT)
Dec19 191004 26160 26549 26060 26525 +345 271,794 103,146 -2,079
Mar20 191004 26134 26528 26049 26510 +350 859 689 +314
Jun20 191004 26461 26461 26095 26461 +359      
Sep20 191004 26422 26422 26422 26422 +359      
Total Volume and Open Interest 272,653 103,835 -1,765
S & P 500(CME)
Dec19 191004 2907.70 2952.50 2898.60 2951.00 +39.20 1,621 19,211 -406
Mar20 191004 2951.80 2951.80 2951.80 2951.80 +39.70 0 86 +0
Jun20 191004 2949.70 2949.70 2949.70 2949.70 +39.60      
Sep20 191004 2948.20 2948.20 2948.20 2948.20 +40.90      
Total Volume and Open Interest 1,621 19,297 -406
S & P 500 E-Mini(CME)
Dec19 191004 2911.50 2953.25 2896.75 2951.00 +39.25 2,037,970 2,450,729 +2,713
Mar20 191004 2911.00 2953.50 2898.75 2951.75 +39.75 4,014 25,036 +1,494
Jun20 191004 2906.75 2951.00 2897.25 2949.75 +39.75 95 3,202 +332
Sep20 191004 2948.25 2948.25 2905.25 2948.25 +41.00 4 10 +2
Total Volume and Open Interest 2,042,113 2,478,992 +4,554
NASDAQ 100 E-Mini(CME)
Dec19 191004 7656.75 7773.75 7624.00 7767.25 +108.75 582,820 199,615 -2,312
Mar20 191004 7666.75 7790.25 7640.50 7785.25 +109.50 784 622 -6
Jun20 191004 7699.75 7801.25 7666.50 7801.25 +106.75 3 13 +1
Total Volume and Open Interest 583,607 200,252 -2,317
S&P Midcap 400(CME) e-Mini
Dec19 191004 1884.70 1905.20 1876.20 1904.40 +18.70 15,782 65,047 -8
Mar20 191004 1897.50 1908.50 1882.10 1908.50 +18.70 0 92 +0
Jun20 191004 1914.30 1914.30 1914.30 1914.30 +19.90      
Total Volume and Open Interest 15,782 65,139 -8
Volatility Index(CBOE)
Oct19 191004 19.02 19.60 17.55 17.63 -1.35 123,495 123,041 -19,192
Nov19 191004 19.40 19.80 18.60 18.68 -0.70 95,628 145,745 +634
Dec19 191004 19.22 19.51 18.60 18.63 -0.60 29,222 52,152 +1,058
Jan20 191004 19.75 19.91 19.15 19.18 -0.50 10,940 28,552 -74
Total Volume and Open Interest 272,136 398,775 -16,244
S & P 600(CME)
Dec19 191004 931.00 931.00 931.00 931.00 +9.40 0 492 +0
Mar20 191004 931.60 931.60 931.60 931.60 +9.40      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191004 1487.70 1502.40 1477.70 1500.50 +13.60 164,899 436,251 -5,032
Mar20 191004 1484.00 1503.20 1482.20 1502.10 +13.80 38 257 +9
Jun20 191004 1505.30 1505.30 1505.30 1505.30 +13.70 0 1 +0
Total Volume and Open Interest 164,937 436,509 -5,023
Nikkei 225(CME)
Dec19 191004 21375 21565 21285 21555 +175 13,739 24,745 +10
Mar20 191004 21370 21495 21275 21495 +175 3 23 +0
Total Volume and Open Interest 13,742 24,768 +10
Nikkei 225(SGX)
Dec19 191004 21325 21405 21045 21335 +55 120,399 117,486 -2,406
Mar20 191004 21285 21285 21285 21285 +55 20 632 +8
Jun20 191004 21120 21120 21120 21120 +55 0 2,519 +0
Total Volume and Open Interest 121,419 149,917 -1,420
Nikkei 225 Mini(JPX)
Dec19 191004 21340 21405 21040 21320 +50 1,283,406 301,110 +9,911
Mar20 191004 21270 21325 20965 21250 +70 23,471 10,446 +704
Jun20 191004 21010 21120 20775 21120 +120 559 1,406 +173
Total Volume and Open Interest 1,388,225 514,916 +29,236
Nikkei 225(JPX)
Dec19 191004 21340 21410 21040 21320 +50 96,031 266,881 -3,645
Mar20 191004 21270 21320 20980 21250 +70 843 14,728 +146
Jun20 191004 21000 21120 21000 21120 +120 0 12,800 -100
Total Volume and Open Interest 96,901 360,728 -3,780
Nikkei 225(CME) Yen
Dec19 191004 21355 21545 21260 21535 +175 65,588 51,691 -3,443
Mar20 191004 21455 21455 21210 21455 +180 2 12 +0
Jun20 191004 21325 21325 21325 21325 +185      
Total Volume and Open Interest 65,590 51,704 -3,443
Nikkei 225(CME) e-Mini Yen
Dec19 191004 21540 21540 21290 21540 +180      
Mar20 191004 21460 21460 21460 21460 +180      
Jun20 191004 21330 21330 21330 21330 +190      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191004 5466.5 5505.5 5423.5 5486.0 +49.5 131,813 333,394 +2,368
Nov19 191004 5450.5 5500.0 5419.5 5482.0 +49.5 180 5,703 +79
Dec19 191004 5450.0 5477.0 5425.0 5472.0 +49.5 675 64,536 +156
Mar20 191004 5455.0 5455.0 5455.0 5455.0 +49.5 0 1 +0
Total Volume and Open Interest 132,668 418,141 +2,603
Hang Seng Index(HKFE)
Oct19 191004 26138 26175 25566 25787 -356 170,653 112,156 +388
Nov19 191004 26128 26184 25582 25794 -361 1,146 967 +229
Dec19 191004 26171 26225 25678 25829 -366 429 16,573 +24
Total Volume and Open Interest 172,482 135,839 +625
DAX(EUREX)
Dec19 191004 11973.0 12056.0 11864.5 11983.5 +57.5 107,591 109,466 -8,388
Mar20 191004 11960.5 12032.0 11865.0 11972.0 +57.0 16 555 -24
Jun20 191004 11918.0 11989.5 11918.0 11989.5 +57.5 0 32 -3
Total Volume and Open Interest 107,607 110,053 -8,415
Mini-DAX(EUREX)
Dec19 191004 11956.0 12056.0 11864.0 11983.5 +57.5 48,499 9,873 -1,964
Mar20 191004 11975.0 12039.0 11867.0 11972.0 +57.0 56 471 -8
Jun20 191004 11915.0 12058.0 11889.0 11989.5 +57.5 1 11 +1
Total Volume and Open Interest 48,556 10,355 -1,971
DJ EuroSTOXX 50(EUREX)
Dec19 191004 3420 3449 3393 3428 +22 1,489,074 3,776,352 -24,583
Mar20 191004 3410 3429 3386 3413 +22 5,083 91,147 +2
Jun20 191004 3313 3347 3311 3330 +22 17 38,413 -8
Total Volume and Open Interest 1,494,174 3,934,736 -24,589
Swiss Market Index(EUREX)
Dec19 191004 9782 9852 9724 9806 +56 56,945 187,644 -3,735
Mar20 191004 9693 9693 9693 9693 +56 28 596 -21
Jun20 191004 9444 9524 9444 9514 +56 7 5 -1
Total Volume and Open Interest 56,980 188,245 -3,757
FT-SE 100(EURONEXT)
Dec19 191004 7085.00 7140.00 7045.00 7116.50 +71.00 198,838 765,196 -12,123
Mar20 191004 6998.00 7048.50 6998.00 7048.50 +71.00 6 588 -1
Jun20 191004 6919.00 6968.00 6919.00 6968.00 +69.00      
Total Volume and Open Interest 198,844 765,784 -12,124
SPI 200(SFE)
Dec19 191004 6475.0 6508.0 6411.0 6487.0 +24.0 101,464 397,986 +5,202
Mar20 191004 6410.0 6410.0 6410.0 6410.0 +25.0 0 816 +0
Jun20 191004 6388.0 6388.0 6388.0 6388.0 +25.0 0 218 +0
Total Volume and Open Interest 103,155 401,219 +5,935
FTSE MIB(ISE)
Dec19 191004 21240.00 21445.00 21185.00 21381.00 +156.00 35,892 123,405 -1,326
Mar20 191004 21165.00 21300.00 21110.00 21281.00 +158.00 82 204 +33
Jun20 191004 20720.00 20720.00 20714.00 20714.00 +158.00 0 13 +0
Total Volume and Open Interest 35,974 123,622 -1,293
KOSPI 200(KFE)
Dec19 191004 267.85 270.75 266.80 267.45 -1.20 247,727 317,248 +317,248
Mar20 191004 264.90 267.30 263.60 264.35 -1.00 406 8,973 +8,973
Jun20 191004 264.50 264.50 264.50 264.50 -1.40 0 8,607 +8,607
Total Volume and Open Interest 248,684 364,331 -138
GSCI(CME)
Oct19 191004 397.70 401.45 397.35 399.05 +1.30 136 13,053 -44
Nov19 191004 398.00 400.15 398.00 398.00 +1.15 60 181 +60
Dec19 191004 400.15 400.15 400.15 400.15 +1.15      
Total Volume and Open Interest 196 13,234 +16
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