Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 07, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191007 916.50 919.50 911.50 915.25 -1.00 88,001 336,065 -1,734
Jan20 191007 930.00 933.25 925.75 929.50 -0.75 29,267 123,806 +4,303
Mar20 191007 940.75 943.50 937.00 940.50 -0.25 13,135 109,331 +913
May20 191007 950.50 952.50 946.75 950.25 +0.25 5,629 47,966 +355
Jul20 191007 958.25 960.75 955.50 959.00 +0.75 6,891 49,173 +531
Aug20 191007 962.00 963.50 959.00 962.25 +0.75 585 5,192 +60
Sep20 191007 959.50 962.00 958.00 960.00 +0.25 298 2,347 -59
Nov20 191007 963.25 965.25 960.50 962.50 -0.25 4,342 30,926 +567
Jan21 191007 966.75 968.75 965.50 966.75 unch 338 1,467 +54
Mar21 191007 961.00 963.25 960.50 961.00 unch 266 2,238 +86
May21 191007 960.75 962.00 960.50 960.75 +0.50 83 230 +16
Jul21 191007 966.50 966.75 964.25 964.50 +0.75 61 342 -12
Aug21 191007 963.25 963.25 963.25 963.25 +0.75 0 24 +0
Sep21 191007 953.25 953.25 953.25 953.25 +0.75 0 22 +0
Total Volume and Open Interest 148,916 709,585 +5,094
Soybean Meal(CBOT)
Oct19 191007 297.70 299.20 296.90 297.40 -1.40 1,374 1,651 -42
Dec19 191007 303.90 304.50 301.10 302.10 -1.60 36,084 199,390 -1,849
Jan20 191007 305.90 306.50 303.40 304.40 -1.30 10,421 64,058 +1,267
Mar20 191007 309.60 309.70 306.80 307.80 -1.10 5,846 63,764 +739
May20 191007 312.90 313.30 310.60 311.60 -1.10 3,123 31,783 +76
Jul20 191007 316.90 317.30 315.00 316.00 -0.80 2,329 26,656 +63
Aug20 191007 318.40 318.90 316.60 317.60 -0.80 298 7,279 +65
Sep20 191007 318.40 319.80 317.60 318.40 -0.90 194 6,072 +71
Oct20 191007 318.40 319.70 317.50 318.40 -0.90 171 4,012 -6
Dec20 191007 320.00 320.90 319.40 320.20 -1.30 582 9,441 +113
Total Volume and Open Interest 60,519 414,701 +527
Soybean Oil(CBOT)
Oct19 191007 29.99 30.09 29.91 30.01 +0.22 436 471 -283
Dec19 191007 29.86 30.19 29.81 30.06 +0.20 78,476 202,826 -4,109
Jan20 191007 30.09 30.40 30.03 30.29 +0.20 23,183 84,576 +994
Mar20 191007 30.40 30.67 30.31 30.57 +0.21 15,050 102,591 +616
May20 191007 30.69 30.97 30.62 30.87 +0.21 4,885 32,144 +173
Jul20 191007 30.95 31.27 30.90 31.19 +0.26 4,199 32,300 -133
Aug20 191007 31.12 31.38 31.03 31.29 +0.25 503 5,085 +27
Sep20 191007 31.32 31.45 31.11 31.38 +0.26 186 4,150 +25
Oct20 191007 31.35 31.47 31.13 31.39 +0.24 74 2,995 +19
Dec20 191007 31.30 31.60 31.26 31.50 +0.22 1,476 9,421 +465
Total Volume and Open Interest 128,561 478,033 -2,201
Canola(WCE)
Nov19 191007 460.9 463.5 460.3 462.6 +1.9 18,220 108,757 -9,641
Jan20 191007 469.8 472.0 469.5 471.2 +1.5 7,834 49,786 -624
Mar20 191007 478.5 480.5 478.3 479.9 +1.4 4,203 23,745 +1,926
May20 191007 485.5 487.3 484.7 486.8 +1.3 1,625 8,933 -48
Jul20 191007 491.6 492.8 490.6 492.2 +1.0 1,431 6,119 +276
Total Volume and Open Interest 33,707 203,808 -7,919
Corn(CBOT)
Dec19 191007 387.50 387.75 385.00 387.00 +2.25 116,336 817,787 +4,114
Mar20 191007 399.50 399.75 397.00 399.00 +2.00 30,391 327,098 -128
May20 191007 405.00 405.00 402.75 404.50 +2.00 13,716 130,565 -202
Jul20 191007 408.00 408.25 406.25 408.25 +2.50 13,555 149,302 +242
Sep20 191007 401.75 402.25 400.50 402.25 +1.75 2,286 43,879 -2
Dec20 191007 405.50 406.75 403.75 406.50 +2.25 8,042 114,824 +46
Mar21 191007 414.50 416.25 413.50 416.25 +1.75 143 5,191 -1
May21 191007 419.75 421.50 419.25 421.50 +1.25 45 1,028 +3
Jul21 191007 425.00 425.25 422.75 425.25 +1.50 77 2,585 -18
Sep21 191007 413.75 413.75 412.75 413.75 +0.50 16 799 +3
Total Volume and Open Interest 184,670 1,599,358 +4,077
Wheat(CBOT)
Dec19 191007 492.00 494.50 488.50 489.25 -1.25 28,757 199,241 -1,057
Mar20 191007 498.50 500.75 495.50 496.50 -1.00 9,438 92,690 +1,153
May20 191007 504.50 506.00 501.00 502.00 -0.75 4,320 22,797 -548
Jul20 191007 507.75 510.00 505.25 506.25 -0.75 3,131 36,223 +372
Sep20 191007 517.25 517.75 513.25 514.75 -0.25 401 7,780 +31
Dec20 191007 530.25 530.75 526.25 528.25 unch 604 10,329 +162
Total Volume and Open Interest 46,708 371,090 +128
Wheat(KCBT)
Dec19 191007 405.00 408.00 401.75 402.25 -1.75 18,094 183,109 -184
Mar20 191007 421.00 422.00 416.50 417.00 -1.50 5,369 69,431 +200
May20 191007 429.50 431.75 426.50 427.50 -0.75 2,369 19,685 +421
Jul20 191007 439.00 441.00 435.75 437.00 -0.75 1,752 20,503 +507
Sep20 191007 450.75 451.75 446.50 447.50 -1.50 116 6,214 +37
Dec20 191007 466.75 466.75 461.75 462.25 -2.00 437 7,894 +59
Mar21 191007 477.75 480.00 475.25 475.75 -2.25 1 771 -1
Total Volume and Open Interest 28,139 307,737 +1,039
Wheat(MGE)
Dec19 191007 536.50 541.25 535.75 538.50 +2.50 5,375 33,794 -435
Mar20 191007 549.50 555.00 549.50 552.50 +2.75 1,101 19,777 +76
May20 191007 560.75 562.50 558.75 561.25 +2.25 162 5,384 -36
Jul20 191007 567.75 570.50 567.75 569.25 +1.75 47 4,052 -12
Sep20 191007 575.50 579.25 575.50 577.25 +1.50 36 2,984 -4
Dec20 191007 587.25 590.00 587.25 588.50 +1.50 11 1,724 +9
Total Volume and Open Interest 6,732 67,937 -403
Oats(CBOT)
Dec19 191007 287.50 288.50 280.50 281.50 -4.50 627 4,586 +127
Mar20 191007 289.00 289.00 283.00 283.25 -4.25 28 1,136 +7
May20 191007 283.50 283.50 283.50 283.50 -4.25 0 75 +0
Jul20 191007 283.75 283.75 283.75 283.75 -4.25 0 8 +0
Total Volume and Open Interest 655 5,809 +134
Rough Rice(CBOT)
Nov19 191007 11.65 11.73 11.62 11.65 -0.01 537 7,444 -160
Jan20 191007 11.95 11.99 11.90 11.93 unch 95 2,016 +45
Mar20 191007 12.14 12.14 12.11 12.13 -0.01 27 332 +15
May20 191007 12.25 12.25 12.25 12.25 unch 0 3 +0
Total Volume and Open Interest 659 9,816 -100
Live Cattle(CME)
Oct19 191007 107.580 108.480 107.350 108.250 +0.900 7,472 14,221 -7,625
Dec19 191007 110.900 111.400 110.580 111.200 +0.415 18,976 135,262 +49
Feb20 191007 116.550 116.950 116.200 116.400 -0.235 10,395 63,916 +1,269
Apr20 191007 119.035 119.385 118.580 118.700 -0.530 6,385 56,704 +926
Jun20 191007 112.000 112.250 111.580 111.950 -0.200 2,599 25,260 +232
Aug20 191007 110.080 110.230 109.635 109.900 -0.280 972 7,048 +19
Total Volume and Open Interest 46,880 304,342 -5,106
Feeder Cattle(CME)
Oct19 191007 142.250 142.380 141.185 141.700 -0.285 1,447 6,502 -388
Nov19 191007 141.435 141.550 140.485 140.935 -0.445 4,207 16,422 -36
Jan20 191007 137.700 137.935 136.185 136.400 -1.300 1,991 9,664 +210
Mar20 191007 136.550 137.350 135.600 135.825 -1.275 638 6,153 +91
Apr20 191007 138.380 138.850 137.350 137.485 -0.965 275 1,704 +37
May20 191007 139.630 139.830 138.600 138.735 -0.565 152 806 +39
Aug20 191007 143.985 144.450 142.850 142.950 -1.380 61 346 +33
Total Volume and Open Interest 8,771 41,605 -14
Lean Hogs(CME)
Oct19 191007 61.930 61.950 60.450 60.500 -1.900 4,020 14,412 -827
Dec19 191007 66.785 67.135 64.250 64.250 -3.000 18,217 105,384 +1,099
Feb20 191007 74.250 74.350 71.480 71.480 -3.000 10,567 54,169 +1,190
Apr20 191007 81.350 81.600 78.500 79.035 -2.465 8,251 47,941 +1,557
May20 191007 87.580 87.800 85.450 86.135 -1.445 23 1,002 +15
Jun20 191007 92.230 92.350 89.600 90.200 -1.935 3,637 27,012 -42
Jul20 191007 91.785 91.850 89.500 90.100 -1.685 1,385 9,235 +124
Aug20 191007 89.980 89.980 88.000 88.580 -1.370 1,120 6,739 +278
Total Volume and Open Interest 47,663 272,749 +3,580
Class III Milk(CME)
Oct19 191007 18.40 18.56 18.34 18.48 +0.17 152 4,020 -8
Nov19 191007 18.04 18.29 18.04 18.21 +0.17 606 3,922 +94
Dec19 191007 17.41 17.59 17.39 17.53 +0.16 144 2,827 +6
Jan20 191007 16.86 16.95 16.80 16.89 +0.06 88 1,540 +13
Feb20 191007 16.65 16.65 16.51 16.59 +0.03 47 1,359 +16
Mar20 191007 16.60 16.65 16.58 16.61 +0.01 13 1,196 +10
Apr20 191007 16.79 16.81 16.75 16.81 +0.04 16 910 +11
May20 191007 16.91 16.91 16.91 16.91 +0.02 48 863 +40
Jun20 191007 17.00 17.05 17.00 17.05 +0.04 54 915 -3
Jul20 191007 17.20 17.21 17.19 17.21 +0.01 13 423 -8
Aug20 191007 17.38 17.38 17.37 17.37 unch 0 421 +0
Sep20 191007 17.43 17.45 17.43 17.45 +0.02 0 493 +0
Oct20 191007 17.31 17.32 17.31 17.31 +0.03 28 334 +2
Total Volume and Open Interest 1,210 19,881 +172
Cocoa(ICE)
Dec19 191007 2470 2470 2396 2422 -53 19,126 101,230 +87
Mar20 191007 2483 2485 2420 2444 -47 12,084 82,307 +931
May20 191007 2482 2482 2423 2446 -44 5,398 46,396 -366
Jul20 191007 2461 2461 2414 2436 -42 2,771 19,969 -186
Sep20 191007 2437 2439 2397 2420 -41 2,024 17,018 +211
Dec20 191007 2404 2406 2365 2388 -38 1,636 25,861 +220
Mar21 191007 2388 2390 2353 2374 -36 982 10,084 +225
Total Volume and Open Interest 44,179 306,179 +1,246
Coffee "C"(ICE)
Dec19 191007 98.90 99.15 96.60 97.00 -2.00 23,556 121,802 +2,003
Mar20 191007 102.50 102.70 100.30 100.65 -1.90 7,245 55,448 +592
May20 191007 105.00 105.00 102.60 102.95 -1.95 3,290 32,771 +417
Jul20 191007 107.00 107.15 104.80 105.20 -1.80 1,109 23,131 +233
Sep20 191007 109.00 109.10 106.85 107.20 -1.80 548 10,961 -17
Dec20 191007 111.70 112.00 109.70 110.10 -1.70 623 12,015 +183
Total Volume and Open Interest 36,713 267,261 +3,463
Orange Juice(ICE)
Nov19 191007 99.85 103.70 99.85 103.45 +3.40 579 12,299 -168
Jan20 191007 103.00 106.45 103.00 106.20 +3.20 404 3,657 +247
Mar20 191007 106.00 108.00 105.85 107.85 +2.85 73 1,031 +41
May20 191007 109.00 110.30 109.00 110.30 +2.60 6 539 -1
Jul20 191007 113.10 113.10 113.10 113.10 +2.60 2 307 +1
Sep20 191007 116.20 116.20 116.20 116.20 +2.60 1 180 +1
Total Volume and Open Interest 1,065 18,286 +121
Sugar #11(ICE)
Mar20 191007 12.71 12.71 12.31 12.52 -0.24 41,570 499,849 -1,207
May20 191007 12.84 12.84 12.46 12.64 -0.25 16,075 151,387 -769
Jul20 191007 12.99 12.99 12.59 12.80 -0.21 11,450 87,118 +530
Oct20 191007 13.25 13.25 12.84 13.04 -0.19 7,459 72,210 +297
Mar21 191007 13.73 13.73 13.42 13.60 -0.19 4,549 40,842 +64
May21 191007 13.71 13.71 13.51 13.64 -0.17 1,402 6,184 +381
Jul21 191007 13.70 13.71 13.50 13.66 -0.14 861 5,785 +429
Oct21 191007 13.77 13.82 13.62 13.76 -0.11 325 3,774 +173
Total Volume and Open Interest 83,815 869,732 -119
London Cocoa(LCE)
Dec19 191007 1956 1959 1907 1922 -34 13,766 79,475 +307
Mar20 191007 1898 1899 1860 1871 -27 15,411 92,373 +663
May20 191007 1883 1885 1851 1859 -26 8,721 47,557 +591
Jul20 191007 1873 1873 1841 1846 -27 5,210 33,091 +1,930
Sep20 191007 1856 1856 1824 1829 -27 2,831 30,935 -75
Dec20 191007 1819 1819 1790 1794 -25 2,009 27,423 +350
Mar21 191007 1790 1790 1778 1779 -25 929 11,445 +522
Total Volume and Open Interest 49,542 328,328 +4,422
London Sugar(LCE)
Dec19 191007 344.30 344.70 335.60 339.60 -5.90 9,500 45,273 -123
Mar20 191007 343.60 343.70 335.00 339.10 -5.40 6,695 35,963 +1,358
May20 191007 347.50 347.90 340.20 344.30 -4.20 749 9,789 -73
Aug20 191007 350.90 351.10 344.40 348.70 -3.60 208 4,774 +87
Oct20 191007 354.90 354.90 351.00 352.60 -3.40 43 2,124 +35
Total Volume and Open Interest 17,209 99,674 +1,290
Cotton(ICE)
Oct19 191007 60.75 60.75 60.75 60.75 +0.16      
Dec19 191007 62.07 62.27 61.39 61.83 +0.16 11,576 135,138 -818
Mar20 191007 62.74 62.93 62.12 62.57 +0.15 4,058 63,818 +495
May20 191007 63.56 63.66 62.97 63.43 +0.17 795 8,794 +138
Jul20 191007 64.23 64.29 63.66 64.10 +0.15 375 8,457 +52
Oct20 191007 64.25 64.25 64.25 64.25 +0.04      
Total Volume and Open Interest 17,152 235,356 -138
Lumber(CME)
Nov19 191007 365.7 377.0 364.2 368.7 +3.0 240 1,494 -26
Jan20 191007 365.8 378.0 365.8 370.1 +3.0 55 626 +11
Mar20 191007 372.8 372.8 372.8 372.8 +3.0 10 58 +4
May20 191007 378.0 378.0 378.0 378.0 +3.0 9 18 +5
Jul20 191007 376.5 376.5 376.5 376.5 +3.0      
Sep20 191007 375.0 375.0 375.0 375.0 +3.0      
Nov20 191007 373.5 373.5 373.5 373.5 +3.0      
Total Volume and Open Interest 314 2,196 -6
Crude Oil(NYM)
Nov19 191007 52.69 54.06 52.59 52.75 -0.06 541,104 388,735 -3,091
Dec19 191007 52.59 53.96 52.52 52.71 -0.03 132,857 282,119 +3,340
Jan20 191007 52.49 53.74 52.35 52.57 +0.01 52,170 190,429 +2,310
Feb20 191007 52.24 53.46 52.16 52.37 +0.04 35,649 112,183 +2,357
Mar20 191007 52.03 53.15 51.87 52.15 +0.08 41,518 161,349 +5,961
Apr20 191007 51.70 52.79 51.62 51.89 +0.13 18,985 64,489 +1,082
May20 191007 51.75 52.29 51.47 51.63 +0.17 8,666 54,766 +1,032
Jun20 191007 51.09 52.09 50.97 51.35 +0.18 26,532 180,449 +60
Jul20 191007 50.90 51.63 50.86 51.09 +0.19 3,287 50,107 +241
Aug20 191007 51.01 51.39 50.61 50.86 +0.19 3,156 31,728 -559
Sep20 191007 50.47 51.15 50.47 50.66 +0.18 7,751 65,169 +1,369
Oct20 191007 50.63 50.75 50.46 50.51 +0.17 2,477 39,733 -45
Nov20 191007 50.29 50.45 50.29 50.42 +0.16 732 33,703 +137
Dec20 191007 50.08 50.90 49.98 50.35 +0.16 23,456 180,049 +148
Jan21 191007 50.25 50.25 50.25 50.25 +0.15 550 27,647 -24
Feb21 191007 50.16 50.16 50.16 50.16 +0.13 545 14,614 -20
Total Volume and Open Interest 920,148 2,150,195 +17,773
e-miNY Crude Oil(NYM)
Nov19 191007 52.700 54.050 52.575 52.750 -0.050 21,624 4,102 +281
Dec19 191007 52.850 53.950 52.525 52.700 -0.050 836 996 +11
Jan20 191007 52.450 53.700 52.400 52.575 +0.025 52 372 +5
Feb20 191007 53.000 53.225 52.300 52.375 +0.050 12 146 +2
Mar20 191007 53.000 53.075 52.000 52.150 +0.075 8 151 +1
Apr20 191007 52.350 52.600 51.900 51.900 +0.150 9 147 +0
May20 191007 51.625 51.700 51.625 51.625 +0.175 4 132 +1
Jun20 191007 51.600 51.625 51.350 51.350 +0.175 8 21 -6
Jul20 191007 51.100 51.100 51.100 51.100 +0.200 0 21 +0
Aug20 191007 50.600 50.850 50.600 50.850 +0.175 1 17 +1
Total Volume and Open Interest 22,560 6,219 +296
NY Harbor ULSD(NYM)
Nov19 191007 189.08 193.25 188.59 190.33 +0.88 72,539 103,299 -699
Dec19 191007 187.68 191.50 187.13 188.58 +0.58 68,345 75,933 +1,814
Jan20 191007 186.16 189.72 185.51 186.89 +0.48 37,950 54,548 +2,752
Feb20 191007 184.46 187.93 183.83 185.21 +0.46 16,398 27,779 +984
Mar20 191007 182.21 185.85 181.92 183.27 +0.44 12,219 47,342 +1,278
Apr20 191007 182.18 183.58 180.24 181.12 +0.41 6,428 23,976 +162
May20 191007 180.72 181.93 178.88 179.70 +0.31 3,646 14,739 +537
Jun20 191007 178.32 181.22 177.63 178.87 +0.29 6,528 24,670 -513
Jul20 191007 178.93 180.97 178.62 178.77 +0.32 809 6,630 -41
Aug20 191007 180.01 180.56 178.72 178.81 +0.36 481 3,256 +5
Sep20 191007 179.25 180.47 179.03 179.03 +0.43 1,752 4,660 +759
Oct20 191007 179.69 181.15 178.11 179.28 +0.47 333 2,591 -52
Nov20 191007 179.93 179.93 179.53 179.53 +0.54 259 1,837 -83
Dec20 191007 180.07 181.52 178.13 179.61 +0.56 3,611 16,280 +6
Total Volume and Open Interest 231,522 416,664 +6,934
RBOB Gasoline(NYM)
Nov19 191007 157.06 159.73 155.96 156.94 -0.40 66,476 114,259 -2,024
Dec19 191007 152.58 154.90 151.11 152.34 +0.01 44,166 71,921 -105
Jan20 191007 149.61 152.56 148.88 150.19 +0.23 17,394 55,940 -112
Feb20 191007 149.49 152.48 148.78 150.17 +0.31 8,258 23,037 +989
Mar20 191007 151.20 153.67 150.56 151.54 +0.31 6,128 29,654 +924
Apr20 191007 168.90 170.54 168.16 168.72 +0.28 2,892 12,333 +412
May20 191007 169.02 170.78 168.41 169.07 +0.26 2,379 6,687 -67
Jun20 191007 167.91 170.11 166.86 168.11 +0.21 2,775 13,051 +354
Jul20 191007 166.58 167.79 165.30 166.22 +0.21 1,606 3,368 +53
Aug20 191007 163.90 165.08 163.60 163.72 +0.23 1,427 2,335 +195
Total Volume and Open Interest 157,109 344,893 +1,220
e-miNY RBOB Gasoline(NYM)
Nov19 191007 156.94 156.94 156.94 156.94 -0.40 1 2 +1
Dec19 191007 152.34 152.34 152.34 152.34 +0.01      
Jan20 191007 150.19 150.19 150.19 150.19 +0.23      
Feb20 191007 150.17 150.17 150.17 150.17 +0.31      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Nov19 191007 2.333 2.342 2.287 2.303 -0.049 204,658 343,440 -5,654
Dec19 191007 2.506 2.520 2.477 2.500 -0.024 94,684 172,596 +6,341
Jan20 191007 2.635 2.648 2.604 2.630 -0.018 70,991 146,525 +8,444
Feb20 191007 2.603 2.615 2.572 2.595 -0.019 27,728 69,016 +2,257
Mar20 191007 2.505 2.525 2.480 2.507 -0.018 41,849 123,173 +997
Apr20 191007 2.313 2.319 2.280 2.308 -0.007 23,774 72,065 +268
May20 191007 2.297 2.301 2.266 2.293 -0.004 6,152 68,177 +364
Jun20 191007 2.328 2.344 2.311 2.336 -0.004 2,439 25,069 +185
Jul20 191007 2.360 2.391 2.357 2.383 -0.001 2,155 23,505 +96
Aug20 191007 2.363 2.397 2.363 2.390 -0.002 1,404 23,359 +205
Sep20 191007 2.367 2.379 2.350 2.372 -0.003 2,376 21,481 +585
Oct20 191007 2.394 2.407 2.374 2.399 -0.002 7,519 45,083 +519
Nov20 191007 2.461 2.471 2.444 2.466 -0.001 2,745 18,992 +152
Dec20 191007 2.612 2.639 2.612 2.631 -0.001 1,646 15,253 +78
Jan21 191007 2.740 2.753 2.731 2.745 -0.003 2,805 10,972 +323
Feb21 191007 2.692 2.711 2.692 2.708 -0.003 371 6,896 +164
Total Volume and Open Interest 494,247 1,230,556 +15,484
Brent Crude Oil(ICE)
Dec19 191007 58.02 59.68 58.02 58.35 -0.02 299,922 492,599 -1,513
Jan20 191007 57.62 59.02 57.42 57.82 +0.08 145,912 266,045 +1,681
Feb20 191007 57.23 58.45 56.94 57.32 +0.09 79,751 151,454 -103
Mar20 191007 56.82 58.04 56.62 56.98 +0.09 64,913 184,569 +6,401
Apr20 191007 56.56 57.71 56.43 56.74 +0.10 26,120 88,824 +1,159
May20 191007 56.34 57.47 56.34 56.54 +0.10 16,883 97,584 +1,981
Jun20 191007 56.12 57.25 56.02 56.36 +0.10 53,728 214,699 -2,353
Jul20 191007 55.87 57.03 55.87 56.19 +0.10 6,292 81,756 -1,174
Aug20 191007 56.21 56.88 55.98 56.08 +0.10 7,084 47,997 +637
Sep20 191007 55.97 55.97 55.97 55.97 +0.08 9,615 79,950 +1,480
Oct20 191007 55.85 55.85 55.85 55.85 +0.08 2,754 52,731 +958
Nov20 191007 55.75 55.75 55.75 55.75 +0.07 1,922 40,136 +796
Dec20 191007 55.47 56.32 55.40 55.64 +0.07 43,765 214,914 +2,809
Jan21 191007 55.58 55.58 55.58 55.58 +0.06 1,104 32,134 +440
Total Volume and Open Interest 789,192 2,393,776 +15,075
Gas Oil(ICE)
Oct19 191007 578.50 592.00 577.00 588.75 +9.00 49,190 89,051 -12,211
Nov19 191007 574.25 587.25 572.50 584.00 +8.75 108,061 192,749 -1,696
Dec19 191007 565.75 578.00 564.50 575.00 +8.00 101,985 197,503 -4,943
Jan20 191007 560.00 571.25 558.50 568.25 +7.75 34,942 115,401 +4,227
Feb20 191007 555.25 566.25 554.00 563.50 +7.50 12,378 51,585 -488
Mar20 191007 550.75 562.00 549.50 559.50 +7.50 14,664 50,740 +718
Apr20 191007 547.50 558.00 546.00 555.50 +7.50 4,765 26,851 +566
May20 191007 543.50 555.00 543.00 552.50 +7.25 3,194 32,114 -282
Jun20 191007 542.00 552.25 540.75 550.25 +7.50 16,658 65,918 -896
Jul20 191007 542.25 551.00 542.00 549.50 +7.50 2,039 19,779 -170
Total Volume and Open Interest 365,995 999,244 -14,863
Ethanol(CBOT)
Nov19 191007 1.395 1.402 1.386 1.396 +0.008 178 445 +2
Dec19 191007 1.380 1.390 1.380 1.384 +0.018 71 130 +31
Jan20 191007 1.380 1.380 1.380 1.380 +0.018 0 3 +0
Feb20 191007 1.380 1.380 1.380 1.380 +0.018 0 3 +0
Mar20 191007 1.380 1.380 1.380 1.380 +0.018      
Apr20 191007 1.424 1.424 1.424 1.424 +0.018      
May20 191007 1.424 1.424 1.424 1.424 +0.018      
Jun20 191007 1.424 1.424 1.424 1.424 +0.018      
Total Volume and Open Interest 249 581 +33
WTI Crude Oil(ICE)
Nov19 191007 52.70 54.05 52.61 52.75 -0.06 25,312 57,953 -1,169
Dec19 191007 52.64 53.97 52.55 52.71 -0.03 59,690 129,060 -3,046
Jan20 191007 52.46 53.73 52.36 52.57 +0.01 34,908 54,986 -1,595
Feb20 191007 52.39 53.40 52.22 52.37 +0.04 16,996 23,309 +481
Mar20 191007 51.98 52.97 51.98 52.15 +0.08 9,523 37,246 -436
Apr20 191007 52.32 52.62 51.84 51.89 +0.13 3,593 12,333 +233
May20 191007 51.63 52.22 51.63 51.63 +0.17 1,524 8,633 -129
Jun20 191007 51.07 51.96 51.05 51.35 +0.18 7,638 67,529 -312
Jul20 191007 51.09 51.09 51.09 51.09 +0.19 172 7,977 -7
Aug20 191007 50.86 50.86 50.86 50.86 +0.19 180 7,120 +90
Sep20 191007 50.66 50.66 50.66 50.66 +0.18 475 13,032 +14
Oct20 191007 50.51 50.51 50.51 50.51 +0.17 59 6,381 +41
Nov20 191007 50.42 50.42 50.42 50.42 +0.16 59 5,870 +0
Dec20 191007 50.30 50.85 50.30 50.35 +0.16 6,601 87,481 +833
Jan21 191007 50.25 50.25 50.25 50.25 +0.15 48 3,196 -19
Feb21 191007 50.16 50.16 50.16 50.16 +0.13 25 2,772 +18
Total Volume and Open Interest 168,440 623,898 -5,042
US Dollar Index(ICE)
Dec19 191007 98.520 98.705 98.425 98.665 +0.177 10,907 55,902 +180
Mar20 191007 98.115 98.250 98.110 98.235 +0.177 6 739 +1
Jun20 191007 97.870 97.870 97.870 97.870 +0.178 0 204 +0
Total Volume and Open Interest 10,913 56,847 +181
Australian Dollar(CME)
Dec19 191007 67.78 67.81 67.44 67.47 -0.37 90,314 172,892 -4,133
Mar20 191007 67.90 67.90 67.60 67.63 -0.36 5 759 +2
Jun20 191007 67.96 67.96 67.75 67.75 -0.36 0 164 +0
Total Volume and Open Interest 90,862 175,605 -4,122
British Pound(CME)
Dec19 191007 123.50 123.67 123.15 123.29 -0.34 102,389 239,032 -3,276
Mar20 191007 123.92 124.02 123.55 123.65 -0.35 8 873 -5
Jun20 191007 123.93 123.93 123.92 123.93 -0.32 5 192 +0
Total Volume and Open Interest 102,865 242,922 -3,195
Canadian Dollar(CME)
Dec19 191007 75.11 75.29 75.06 75.18 +0.08 75,063 127,509 -270
Mar20 191007 75.13 75.32 75.11 75.22 +0.07 79 2,087 -60
Jun20 191007 75.25 75.26 75.20 75.20 +0.07 4 389 +4
Sep20 191007 75.14 75.18 75.14 75.18 +0.07 12 327 +4
Total Volume and Open Interest 75,330 132,503 -360
Japanese Yen(CME)
Dec19 191007 94.17 94.18 93.45 93.61 -0.39 122,237 145,171 +4,371
Mar20 191007 94.64 94.72 94.07 94.19 -0.40 18 765 +9
Jun20 191007 94.68 95.16 94.63 94.68 -0.38 0 21 +0
Total Volume and Open Interest 122,317 149,778 +4,383
Swiss Franc(CME)
Dec19 191007 101.06 101.29 100.89 101.07 unch 35,403 65,361 -826
Mar20 191007 101.81 101.98 101.69 101.81 unch 0 93 +0
Jun20 191007 102.46 102.54 102.46 102.46 unch 1 12 +1
Total Volume and Open Interest 35,404 65,468 -825
EuroFX(CME)
Dec19 191007 110.31 110.54 110.15 110.26 -0.11 151,742 482,458 -2,069
Mar20 191007 111.08 111.23 110.85 110.96 -0.11 493 20,359 -96
Jun20 191007 111.72 111.77 111.53 111.57 -0.10 0 1,537 +0
Total Volume and Open Interest 152,843 509,655 -2,167
Mexican Peso(CME)
Oct19 191007 510.25 511.25 510.25 510.25 -0.25 5 0 -5
Nov19 191007 507.25 508.25 507.25 507.25 -0.25      
Total Volume and Open Interest 61,922 220,021 +1,216
Brazilian Real(CME)
Nov19 191007 245.65 246.15 243.00 243.75 -1.90 4,146 53,904 -391
Dec19 191007 245.85 245.85 242.70 243.35 -1.90 812 4,598 +613
Jan20 191007 243.65 243.65 242.65 243.00 -1.95 2 4 +2
Feb20 191007 242.60 242.60 242.60 242.60 -1.90      
Total Volume and Open Interest 4,960 58,506 +224
30-Year T-Bonds(CBOT)
Dec19 191007 165~020 165~070 164~030 164~130 -0~190 336,476 966,900 -584
Mar20 191007 163~180 164~100 163~100 163~180 -0~190 7 52 -1
Jun20 191007 163~180 163~180 163~180 163~180 -0~190      
Total Volume and Open Interest 336,483 966,952 -585
10-Year T-Notes(CBOT)
Dec19 191007 131~290 131~315 131~130 131~165 -0~125 1,601,440 3,586,298 +28,191
Mar20 191007 131~310 132~030 131~165 131~200 -0~135 6,908 19,371 +5,370
Jun20 191007 131~200 131~200 131~200 131~200 -0~135      
Total Volume and Open Interest 1,608,348 3,605,669 +33,561
5-Year T-Notes(CBOT)
Dec19 191007 120~064 120~082 119~266 119~290 -0~094 1,041,777 4,274,166 -6,187
Mar20 191007 120~056 120~056 120~056 120~056 -0~092      
Jun20 191007 120~056 120~056 120~056 120~056 -0~092      
Total Volume and Open Interest 1,041,777 4,274,166 -6,187
2 Year T-Notes(CBOT)
Dec19 191007 108~052 108~062 108~001 108~005 -0~042 999,926 3,733,389 -56,410
Mar20 191007 108~120 108~120 108~084 108~084 -0~042 10 12 +0
Jun20 191007 108~084 108~084 108~084 108~084 -0~042      
Total Volume and Open Interest 999,936 3,733,401 -56,410
Eurodollars(CME)
Dec19 191007 98.165 98.190 98.130 98.145 -0.025 494,946 1,638,473 -14,670
Mar20 191007 98.535 98.550 98.465 98.475 -0.055 348,852 1,499,301 +6,399
Jun20 191007 98.675 98.685 98.585 98.595 -0.065 330,093 1,270,068 +5,230
Sep20 191007 98.760 98.775 98.660 98.675 -0.070 280,164 1,102,053 +10,960
Dec20 191007 98.765 98.775 98.665 98.675 -0.070 307,093 1,185,722 +18,955
Mar21 191007 98.835 98.850 98.740 98.755 -0.070 206,859 776,123 +4,367
Jun21 191007 98.840 98.855 98.750 98.765 -0.070 176,110 819,125 +7,269
Sep21 191007 98.840 98.850 98.745 98.765 -0.065 189,398 546,605 +25,067
Dec21 191007 98.805 98.815 98.715 98.735 -0.060 140,018 667,883 +9,699
Mar22 191007 98.810 98.820 98.725 98.745 -0.060 93,625 424,283 +2,352
Jun22 191007 98.785 98.795 98.710 98.730 -0.055 87,162 294,555 +5,423
Sep22 191007 98.770 98.770 98.695 98.710 -0.055 89,940 280,747 +3,625
Dec22 191007 98.740 98.745 98.670 98.685 -0.055 62,714 244,436 -11,722
Mar23 191007 98.730 98.730 98.660 98.675 -0.055 41,816 249,780 +803
Jun23 191007 98.715 98.715 98.640 98.660 -0.050 30,746 117,534 +839
Sep23 191007 98.690 98.690 98.625 98.645 -0.045 34,481 134,966 +2,674
Dec23 191007 98.665 98.665 98.595 98.620 -0.045 23,246 83,668 -1,323
Mar24 191007 98.625 98.645 98.580 98.600 -0.040 18,378 59,305 +344
Total Volume and Open Interest 3,131,690 12,222,716 +109,750
Ultra T-Bond(CBOT)
Dec19 191007 196~13 196~21 194~13 194~29 -1~03 136,282 1,136,387 +2,264
Mar20 191007 194~03 195~16 193~30 194~03 -1~03 0 1 +0
Jun20 191007 193~20 193~20 193~20 193~20 -1~03      
Total Volume and Open Interest 136,282 1,136,388 +2,264
Ultra 10-Yr T-Note(CBOT)
Dec19 191007 144~130 144~160 143~240 143~300 -0~150 181,928 824,935 +5,306
Mar20 191007 145~040 145~040 145~040 145~040 -0~145 0 1 +0
Jun20 191007 145~040 145~040 145~040 145~040 -0~145      
Total Volume and Open Interest 181,928 824,936 +5,306
30 Day Federal Funds(CBOT)
Oct19 191007 98.160 98.168 98.160 98.165 +0.003 84,600 409,545 +17,866
Nov19 191007 98.350 98.365 98.330 98.340 -0.005 120,421 415,732 -1,026
Dec19 191007 98.445 98.455 98.410 98.425 -0.015 43,856 201,991 -1,482
Jan20 191007 98.545 98.560 98.505 98.520 -0.025 100,816 364,988 -3,599
Feb20 191007 98.680 98.685 98.615 98.630 -0.040 51,178 174,962 -6,294
Mar20 191007 98.715 98.715 98.645 98.655 -0.050 11,626 46,963 +2,967
Total Volume and Open Interest 492,372 1,963,404 +3,081
Japanese Govt Bonds(SGX)
Dec19 191007 155.22 155.27 155.07 155.23 +0.02 1,051 16,283 -173
Mar20 191007 155.23 155.23 155.23 155.23 +0.02      
Jun20 191007 155.23 155.23 155.23 155.23 +0.02      
Total Volume and Open Interest 1,051 16,283 -173
Euro-Buxl(EUREX)
Dec19 191007 217.72 218.58 216.56 217.18 -0.64 29,260 225,620 -5,607
Mar20 191007 215.52 215.52 215.52 215.52 -0.64 250 5,476 +250
Jun20 191007 214.18 214.18 214.18 214.18 -0.64 0 7 +0
Total Volume and Open Interest 29,510 231,103 -5,357
Euro-Bund(EUREX)
Dec19 191007 174.54 174.72 174.17 174.31 -0.18 429,513 1,514,698 -84,701
Mar20 191007 176.84 176.85 176.43 176.53 -0.19 259 8,676 -5
Jun20 191007 173.29 173.29 173.29 173.29 -0.18 0 6 +0
Total Volume and Open Interest 429,772 1,523,380 -84,706
Euro-Bobl(EUREX)
Dec19 191007 135.75 135.81 135.66 135.68 -0.06 239,849 1,118,207 -17,509
Mar20 191007 135.83 135.83 135.72 135.72 -0.06 20 820 -30
Jun20 191007 136.03 136.03 136.03 136.03 -0.06      
Total Volume and Open Interest 239,869 1,119,027 -17,539
Euro-Schatz(EUREX)
Dec19 191007 112.35 112.36 112.32 112.33 -0.01 185,833 1,463,144 -22,082
Mar20 191007 112.36 112.36 112.36 112.36 -0.03 0 23 +0
Jun20 191007 113.15 113.15 113.15 113.15 -0.01      
Total Volume and Open Interest 185,833 1,463,167 -22,082
3-Mth Euribor(EUREX)
Dec19 191007 100.470 100.470 100.470 100.470 -0.005 0 1,933 +0
Mar20 191007 100.530 100.530 100.530 100.530 -0.005 0 745 +0
Jun20 191007 100.555 100.555 100.555 100.555 -0.010 0 524 +0
Total Volume and Open Interest 0 5,914 +0
Long Gilt(LIFFE)
Dec19 191007 134~26 134~30 134~20 134~24 -0~04 165,916 688,329 +15,419
Mar20 191007 136~04 136~04 136~04 136~04 -0~07 0 1 +0
Total Volume and Open Interest 165,916 688,330 +15,419
3-Mth Short Sterling(LIFFE)
Dec19 191007 99.29 99.29 99.28 99.29 +0.01 43,678 797,346 -8,460
Mar20 191007 99.42 99.43 99.42 99.43 +0.01 40,265 611,522 +9,776
Jun20 191007 99.47 99.49 99.47 99.47 unch 42,243 569,814 +1,394
Sep20 191007 99.52 99.53 99.51 99.51 -0.00 37,907 517,927 +1,816
Dec20 191007 99.51 99.52 99.50 99.50 -0.01 35,695 447,266 +2,983
Mar21 191007 99.56 99.57 99.54 99.55 -0.00 22,530 211,970 +4,855
Total Volume and Open Interest 417,798 4,152,056 +15,662
3-Mth Euribor(LIFFE)
Dec19 191007 100.475 100.475 100.465 100.470 -0.005 28,675 633,922 -1,155
Mar20 191007 100.535 100.540 100.525 100.530 -0.005 26,955 420,262 +1,182
Jun20 191007 100.560 100.565 100.550 100.555 -0.005 36,894 365,061 -5,412
Total Volume and Open Interest 353,863 3,856,787 -7,023
3-Mth Aus T-Bills(SFE)
Dec19 191007 99.16 99.20 99.15 99.20 +0.03 32,586 223,755 -2,436
Mar20 191007 99.33 99.38 99.31 99.37 +0.03 65,979 259,740 +4,379
Jun20 191007 99.38 99.44 99.36 99.43 +0.04 77,430 235,673 -2,190
Sep20 191007 99.42 99.48 99.40 99.47 +0.04 41,733 189,689 +1,858
Dec20 191007 99.39 99.45 99.37 99.43 +0.04 14,757 129,995 +4,105
Mar21 191007 99.41 99.46 99.40 99.46 +0.05 3,850 79,295 +325
Jun21 191007 99.40 99.45 99.38 99.44 +0.04 4,199 49,669 +644
Sep21 191007 99.40 99.43 99.39 99.43 +0.04 2,399 21,514 +146
Dec21 191007 99.37 99.40 99.37 99.40 +0.03 666 6,050 +521
Mar22 191007 99.42 99.42 99.42 99.42 +0.03 0 1,351 +0
Total Volume and Open Interest 243,599 1,197,877 +7,352
10-Year Aus T-Bonds(SFE)
Dec19 191007 99.12 99.15 99.10 99.14 +0.02 121,199 1,291,927 -6,641
Mar20 191007 99.15 99.15 99.15 99.15 +0.03 0 80 +0
Total Volume and Open Interest 121,199 1,292,007 -6,641
3-Year Aus T-Bonds(SFE)
Dec19 191007 99.43 99.46 99.41 99.46 +0.03 163,954 1,150,869 +10,295
Mar20 191007 99.50 99.50 99.50 99.50 +0.04 0 25 +0
Total Volume and Open Interest 163,954 1,150,894 +10,295
Gold(CMX)
Oct19 191007 1504.8 1505.8 1489.1 1497.7 -8.5 233 395 -955
Dec19 191007 1518.6 1518.8 1493.3 1504.4 -8.5 344,786 485,406 -774
Feb20 191007 1524.2 1524.2 1500.2 1511.2 -8.5 10,986 62,394 +930
Apr20 191007 1529.7 1530.4 1505.5 1516.5 -8.5 4,579 29,688 +606
Jun20 191007 1529.5 1529.6 1510.0 1521.1 -8.3 1,815 26,989 +287
Aug20 191007 1527.6 1527.6 1525.1 1525.2 -8.3 68 5,673 +36
Oct20 191007 1529.0 1529.0 1529.0 1529.0 -8.3 0 1,569 +0
Dec20 191007 1538.9 1538.9 1522.2 1532.5 -8.2 71 4,783 -26
Feb21 191007 1536.2 1536.2 1536.2 1536.2 -8.2 0 43 +0
Apr21 191007 1539.4 1539.4 1539.4 1539.4 -8.2 0 31 +0
Jun21 191007 1541.8 1541.8 1541.8 1541.8 -8.2 51 1,412 +51
Aug21 191007 1543.7 1543.7 1543.7 1543.7 -8.2      
Total Volume and Open Interest 363,161 619,984 +237
Silver(CMX)
Dec19 191007 1766.5 1770.0 1743.5 1754.0 -8.5 59,583 160,195 -1,198
Mar20 191007 1774.5 1779.0 1758.0 1767.4 -8.3 602 29,367 -2
May20 191007 1783.5 1783.5 1767.5 1774.8 -8.3 145 9,341 +110
Jul20 191007 1788.0 1792.0 1774.0 1781.1 -8.3 393 8,399 +136
Sep20 191007 1787.0 1790.0 1781.5 1788.1 -8.3 263 1,810 +248
Dec20 191007 1797.5 1798.0 1789.0 1797.4 -8.5 0 1,514 +0
Mar21 191007 1805.9 1805.9 1805.9 1805.9 -8.5 0 1 +0
Total Volume and Open Interest 61,168 211,836 -811
Platinum(NYMEX)
Oct19 191007 883.2 883.2 883.2 883.2 +1.5 1 27 -1
Jan20 191007 887.0 894.0 879.4 888.3 +1.4 15,081 80,616 +238
Apr20 191007 891.8 899.3 885.2 894.1 +1.5 132 3,620 +44
Jul20 191007 899.5 899.5 899.5 899.5 +1.4 0 147 +0
Total Volume and Open Interest 15,233 84,509 +285
Palladium(NYMEX)
Dec19 191007 1645.40 1648.00 1623.50 1646.30 +3.90 3,737 21,643 +174
Mar20 191007 1632.10 1639.00 1619.20 1639.00 +3.80 385 2,379 +98
Jun20 191007 1632.90 1632.90 1632.90 1632.90 +4.90 104 350 +102
Total Volume and Open Interest 4,226 24,372 +374
Copper(CMX)
Dec19 191007 255.70 258.95 255.25 257.70 +1.45 48,816 164,215 +1,732
Mar20 191007 256.85 259.60 255.95 258.45 +1.45 6,265 58,537 +1,567
May20 191007 257.65 260.05 256.40 259.05 +1.50 1,293 14,917 +200
Jul20 191007 260.10 260.60 258.05 259.75 +1.55 450 6,523 +308
Sep20 191007 258.35 260.50 258.35 260.50 +1.55 148 1,718 -21
Total Volume and Open Interest 58,108 255,887 +3,767
E-mini DJIA Index(CBOT)
Dec19 191007 26372 26615 26343 26439 -86 190,606 97,985 -5,161
Mar20 191007 26424 26592 26340 26424 -86 1,784 2,209 +1,520
Jun20 191007 26383 26466 26383 26383 -78      
Sep20 191007 26344 26344 26344 26344 -78      
Total Volume and Open Interest 192,390 100,194 -3,641
S & P 500(CME)
Dec19 191007 2929.00 2958.00 2928.50 2937.50 -13.50 2,233 20,718 +1,507
Mar20 191007 2938.20 2938.20 2938.20 2938.20 -13.60 0 86 +0
Jun20 191007 2936.60 2936.60 2936.60 2936.60 -13.10      
Sep20 191007 2935.20 2935.20 2935.20 2935.20 -13.00      
Total Volume and Open Interest 2,233 20,804 +1,507
S & P 500 E-Mini(CME)
Dec19 191007 2929.75 2959.50 2928.00 2937.50 -13.50 1,497,975 2,436,327 -14,402
Mar20 191007 2932.25 2959.75 2929.25 2938.25 -13.50 1,194 24,939 -97
Jun20 191007 2937.50 2957.25 2928.50 2936.50 -13.25 51 3,204 +2
Sep20 191007 2940.00 2946.75 2935.25 2935.25 -13.00 0 10 +0
Total Volume and Open Interest 1,499,224 2,464,495 -14,497
NASDAQ 100 E-Mini(CME)
Dec19 191007 7712.50 7799.75 7680.75 7740.00 -27.25 420,539 205,915 +6,300
Mar20 191007 7715.00 7817.25 7715.00 7758.25 -27.00 549 638 +16
Jun20 191007 7757.75 7823.50 7750.00 7772.75 -28.50 2 14 +1
Total Volume and Open Interest 421,090 206,569 +6,317
S&P Midcap 400(CME) e-Mini
Dec19 191007 1890.80 1908.60 1889.90 1895.20 -9.20 10,642 64,884 -163
Mar20 191007 1899.30 1899.30 1895.30 1899.30 -9.20 1 93 +1
Jun20 191007 1906.20 1906.20 1906.20 1906.20 -8.10      
Total Volume and Open Interest 10,643 64,977 -162
Volatility Index(CBOE)
Oct19 191007 18.25 18.45 17.31 17.98 +0.35 95,443 115,250 -7,791
Nov19 191007 18.90 19.17 18.42 18.78 +0.10 84,977 148,585 +2,840
Dec19 191007 18.90 19.10 18.45 18.68 +0.05 19,108 52,308 +156
Jan20 191007 19.55 19.60 19.01 19.23 +0.05 8,434 28,107 -445
Total Volume and Open Interest 217,756 394,097 -4,678
S & P 600(CME)
Dec19 191007 929.90 929.90 929.90 929.90 -1.10 0 492 +0
Mar20 191007 930.50 930.50 930.50 930.50 -1.10      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191007 1490.70 1510.70 1487.50 1498.90 -1.60 122,654 430,291 -5,960
Mar20 191007 1499.20 1511.50 1490.80 1500.80 -1.30 16 263 +6
Jun20 191007 1502.00 1502.00 1502.00 1502.00 -3.30 0 1 +0
Total Volume and Open Interest 122,670 430,555 -5,954
Nikkei 225(CME)
Dec19 191007 21425 21625 21310 21510 -45 8,596 23,402 -1,343
Mar20 191007 21450 21535 21325 21450 -45 1 24 +1
Total Volume and Open Interest 8,597 23,426 -1,342
Nikkei 225(SGX)
Dec19 191007 21330 21545 21270 21390 +55 90,551 112,653 -4,833
Mar20 191007 21225 21445 21225 21345 +60 0 633 +1
Jun20 191007 21180 21180 21180 21180 +60 0 2,519 +0
Total Volume and Open Interest 90,783 145,193 -4,724
Nikkei 225 Mini(JPX)
Dec19 191007 21310 21545 21270 21380 +60 1,096,453 291,008 -10,102
Mar20 191007 21235 21465 21190 21280 +30 22,003 10,843 +397
Jun20 191007 21035 21255 21010 21110 -10 433 1,473 +67
Total Volume and Open Interest 1,186,631 518,546 +3,630
Nikkei 225(JPX)
Dec19 191007 21310 21540 21270 21380 +60 79,007 261,214 -5,667
Mar20 191007 21240 21460 21200 21280 +30 470 14,751 +23
Jun20 191007 21090 21110 21090 21110 -10 8 13,003 +203
Total Volume and Open Interest 79,511 355,301 -5,427
Nikkei 225(CME) Yen
Dec19 191007 21385 21600 21290 21485 -50 39,450 49,782 -1,909
Mar20 191007 21290 21480 21260 21405 -50 1 12 +0
Jun20 191007 21280 21280 21280 21280 -45      
Total Volume and Open Interest 39,451 49,795 -1,909
Nikkei 225(CME) e-Mini Yen
Dec19 191007 21490 21580 21430 21490 -50      
Mar20 191007 21410 21410 21410 21410 -50      
Jun20 191007 21280 21280 21280 21280 -50      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191007 5477.5 5537.5 5458.5 5520.0 +34.0 87,513 322,735 -10,659
Nov19 191007 5482.0 5532.5 5466.5 5516.0 +34.0 237 5,773 +70
Dec19 191007 5462.5 5511.5 5455.5 5505.0 +33.0 1,953 65,284 +748
Mar20 191007 5488.0 5488.0 5488.0 5488.0 +33.0 0 1 +0
Total Volume and Open Interest 89,703 408,300 -9,841
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 191007 12019.5 12129.0 11954.0 12075.5 +92.0 110,133 108,733 -733
Mar20 191007 11991.0 12108.0 11979.0 12064.0 +92.0 144 576 +21
Jun20 191007 12081.0 12081.0 12081.0 12081.0 +91.5 14 41 +9
Total Volume and Open Interest 110,291 109,350 -703
Mini-DAX(EUREX)
Dec19 191007 12021.0 12129.0 11953.0 12075.5 +92.0 47,717 9,442 -431
Mar20 191007 11980.0 12110.0 11955.0 12064.0 +92.0 99 473 +2
Jun20 191007 12081.0 12081.0 12081.0 12081.0 +91.5 13 20 +9
Total Volume and Open Interest 47,829 9,935 -420
DJ EuroSTOXX 50(EUREX)
Dec19 191007 3440 3469 3421 3455 +27 1,158,029 3,655,418 -120,934
Mar20 191007 3418 3453 3414 3440 +27 6,355 88,949 -2,198
Jun20 191007 3343 3369 3343 3357 +27 7 38,416 +3
Total Volume and Open Interest 1,164,391 3,811,607 -123,129
Swiss Market Index(EUREX)
Dec19 191007 9810 9927 9805 9906 +100 45,794 187,275 -369
Mar20 191007 9710 9793 9710 9793 +100 10 605 +9
Jun20 191007 9614 9614 9614 9614 +100 4 5 +0
Total Volume and Open Interest 45,808 187,885 -360
FT-SE 100(EURONEXT)
Dec19 191007 7129.00 7184.50 7100.00 7165.00 +48.50 109,917 759,891 -5,305
Mar20 191007 7097.00 7097.00 7097.00 7097.00 +48.50 1 587 -1
Jun20 191007 7017.50 7017.50 7017.50 7017.50 +49.50 21 21 +21
Total Volume and Open Interest 109,939 760,499 -5,285
SPI 200(SFE)
Dec19 191007 6478.0 6544.0 6463.0 6540.0 +53.0 62,529 388,261 -9,725
Mar20 191007 6462.0 6462.0 6462.0 6462.0 +52.0 0 816 +0
Jun20 191007 6440.0 6440.0 6440.0 6440.0 +52.0 0 218 +0
Total Volume and Open Interest 62,568 391,457 -9,762
FTSE MIB(ISE)
Dec19 191007 21365.00 21640.00 21305.00 21578.00 +197.00 22,295 118,068 -5,337
Mar20 191007 21455.00 21530.00 21220.00 21476.00 +195.00 27 209 +5
Jun20 191007 20960.00 20960.00 20906.00 20906.00 +192.00 4 10 -3
Total Volume and Open Interest 22,326 118,287 -5,335
KOSPI 200(KFE)
Dec19 191007 267.45 270.25 266.65 268.70 +1.25 257,493 309,459 -7,789
Mar20 191007 264.35 266.80 264.10 264.95 +0.60 380 8,946 -27
Jun20 191007 266.10 266.10 265.85 265.85 +1.35 1 8,606 -1
Total Volume and Open Interest 257,875 356,514 -7,817
GSCI(CME)
Oct19 191007 401.35 403.80 398.90 400.35 +1.30 89 12,996 -57
Nov19 191007 399.70 402.60 399.10 399.70 +1.70 70 251 +70
Dec19 191007 401.45 402.10 401.45 401.45 +1.30      
Total Volume and Open Interest 159 13,247 +13
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