Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 08, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191008 915.00 923.75 910.50 920.50 +5.25 131,284 318,594 -17,471
Jan20 191008 929.25 938.50 925.00 935.25 +5.75 73,451 134,287 +10,481
Mar20 191008 940.00 949.75 936.50 947.00 +6.50 22,531 108,435 -896
May20 191008 950.00 959.25 946.00 956.75 +6.50 8,266 48,393 +427
Jul20 191008 957.00 967.75 955.00 965.50 +6.50 9,883 50,262 +1,089
Aug20 191008 960.00 970.50 959.50 968.50 +6.25 788 5,416 +224
Sep20 191008 958.50 968.00 957.50 965.00 +5.00 403 2,313 -34
Nov20 191008 960.75 970.75 959.25 967.50 +5.00 4,058 31,190 +264
Jan21 191008 966.50 973.75 966.50 971.25 +4.50 271 1,493 +26
Mar21 191008 961.50 967.00 960.00 965.50 +4.50 277 2,370 +132
May21 191008 961.00 967.25 960.75 966.50 +5.75 57 223 -7
Jul21 191008 964.50 970.50 963.75 969.75 +5.25 52 359 +17
Aug21 191008 968.50 968.50 968.50 968.50 +5.25 0 24 +0
Sep21 191008 958.50 958.50 958.50 958.50 +5.25 0 22 +0
Total Volume and Open Interest 251,333 703,835 -5,750
Soybean Meal(CBOT)
Oct19 191008 297.40 303.40 297.40 302.30 +4.90 1,386 1,468 -183
Dec19 191008 301.80 308.00 301.80 306.90 +4.80 53,170 194,022 -5,368
Jan20 191008 304.80 310.30 304.20 309.30 +4.90 33,094 67,888 +3,830
Mar20 191008 307.60 313.70 307.60 312.80 +5.00 14,321 63,543 -221
May20 191008 311.90 317.50 311.60 316.50 +4.90 3,330 32,172 +389
Jul20 191008 316.20 321.50 316.00 320.60 +4.60 2,364 26,766 +110
Aug20 191008 318.30 323.00 317.70 322.20 +4.60 644 7,367 +88
Sep20 191008 319.20 323.80 318.30 322.90 +4.50 133 6,065 -7
Oct20 191008 319.20 323.70 318.60 322.50 +4.10 69 3,986 -26
Dec20 191008 320.60 325.40 320.20 324.20 +4.00 298 9,490 +49
Total Volume and Open Interest 108,836 413,362 -1,339
Soybean Oil(CBOT)
Oct19 191008 29.71 29.80 29.71 29.77 -0.24 263 223 -248
Dec19 191008 30.08 30.15 29.73 29.82 -0.24 56,560 196,736 -6,090
Jan20 191008 30.34 30.35 29.97 30.06 -0.23 31,282 86,744 +2,168
Mar20 191008 30.62 30.62 30.24 30.33 -0.24 15,109 104,360 +1,769
May20 191008 30.93 30.93 30.55 30.63 -0.24 4,972 31,853 -291
Jul20 191008 31.25 31.25 30.84 30.94 -0.25 5,060 33,352 +1,052
Aug20 191008 31.20 31.33 30.96 31.05 -0.24 986 5,279 +194
Sep20 191008 31.16 31.40 31.05 31.12 -0.26 185 4,261 +111
Oct20 191008 31.15 31.42 31.03 31.12 -0.27 129 2,956 -39
Dec20 191008 31.55 31.55 31.04 31.22 -0.28 335 9,503 +82
Total Volume and Open Interest 114,881 476,741 -1,292
Canola(WCE)
Nov19 191008 461.9 465.4 461.9 464.8 +2.2 12,273 105,480 -3,277
Jan20 191008 470.9 473.8 470.5 473.3 +2.1 7,773 51,492 +1,706
Mar20 191008 479.5 482.4 479.5 481.8 +1.9 2,267 24,632 +887
May20 191008 486.4 489.4 486.4 488.6 +1.8 930 9,278 +345
Jul20 191008 493.4 494.8 492.0 494.2 +2.0 655 6,488 +369
Total Volume and Open Interest 24,637 204,025 +217
Corn(CBOT)
Dec19 191008 387.50 396.50 386.00 395.75 +8.75 100,421 813,540 -4,247
Mar20 191008 399.25 407.00 398.00 406.50 +7.50 40,019 328,759 +1,661
May20 191008 404.75 411.75 403.50 411.25 +6.75 12,071 131,205 +640
Jul20 191008 408.00 415.00 407.00 414.50 +6.25 10,204 150,139 +837
Sep20 191008 402.25 406.25 400.75 406.00 +3.75 1,044 43,975 +96
Dec20 191008 406.25 409.50 404.75 409.00 +2.50 7,513 114,965 +141
Mar21 191008 416.00 419.00 414.25 418.50 +2.25 307 5,279 +88
May21 191008 424.00 424.00 420.75 423.75 +2.25 9 1,031 +3
Jul21 191008 425.00 427.50 424.00 426.75 +1.50 20 2,589 +4
Sep21 191008 415.00 415.00 414.50 414.50 +0.75 0 799 +0
Total Volume and Open Interest 171,683 1,598,633 -725
Wheat(CBOT)
Dec19 191008 489.75 502.25 486.75 500.25 +11.00 35,058 198,579 -662
Mar20 191008 497.25 509.75 494.00 507.75 +11.25 15,007 95,812 +3,122
May20 191008 502.75 514.50 500.00 513.00 +11.00 4,409 23,341 +544
Jul20 191008 507.00 518.25 504.00 516.50 +10.25 6,940 37,407 +1,184
Sep20 191008 515.50 526.00 512.75 524.50 +9.75 1,282 7,904 +124
Dec20 191008 527.25 538.25 525.50 537.25 +9.00 1,361 10,547 +218
Total Volume and Open Interest 64,153 375,687 +4,597
Wheat(KCBT)
Dec19 191008 402.25 412.25 398.75 410.25 +8.00 22,051 182,452 -657
Mar20 191008 417.00 426.00 413.50 424.25 +7.25 8,520 68,412 -1,019
May20 191008 427.50 436.25 423.75 434.50 +7.00 4,558 21,040 +1,355
Jul20 191008 437.00 446.00 434.00 444.25 +7.25 4,850 21,404 +901
Sep20 191008 446.25 456.00 444.75 454.50 +7.00 1,106 6,217 +3
Dec20 191008 462.00 471.00 460.00 469.75 +7.50 1,355 8,778 +884
Mar21 191008 475.50 484.75 475.00 483.75 +8.00 31 788 +17
Total Volume and Open Interest 42,473 309,223 +1,486
Wheat(MGE)
Dec19 191008 538.25 545.00 533.75 543.50 +5.00 3,001 33,864 +70
Mar20 191008 552.50 558.50 546.50 557.00 +4.50 693 19,841 +64
May20 191008 562.25 567.25 559.00 566.25 +5.00 118 5,407 +23
Jul20 191008 570.00 575.25 567.50 574.75 +5.50 34 4,051 -1
Sep20 191008 576.75 582.75 575.00 582.75 +5.50 69 2,931 -53
Dec20 191008 590.50 593.75 585.00 593.75 +5.25 19 1,736 +12
Total Volume and Open Interest 3,934 68,052 +115
Oats(CBOT)
Dec19 191008 281.00 284.50 281.00 284.50 +3.00 395 4,527 -59
Mar20 191008 283.50 285.00 283.50 284.75 +1.50 22 1,136 +0
May20 191008 283.25 285.50 283.25 285.50 +2.00 0 75 +0
Jul20 191008 285.75 285.75 285.75 285.75 +2.00 0 8 +0
Total Volume and Open Interest 417 5,750 -59
Rough Rice(CBOT)
Nov19 191008 11.64 11.92 11.63 11.84 +0.19 808 7,157 -287
Jan20 191008 11.93 12.20 11.90 12.12 +0.19 292 2,258 +242
Mar20 191008 12.13 12.38 12.13 12.30 +0.16 25 324 -8
May20 191008 12.44 12.44 12.44 12.44 +0.19 0 3 +0
Total Volume and Open Interest 1,125 9,763 -53
Live Cattle(CME)
Oct19 191008 108.480 108.850 108.080 108.180 -0.070 3,751 12,562 -1,659
Dec19 191008 111.230 111.250 110.635 110.850 -0.350 17,203 134,805 -457
Feb20 191008 116.535 117.050 116.200 116.700 +0.300 10,613 64,165 +249
Apr20 191008 118.800 119.230 118.430 119.000 +0.300 11,115 56,331 -373
Jun20 191008 111.930 112.430 111.580 112.150 +0.200 6,172 26,652 +1,392
Aug20 191008 109.730 110.300 109.500 110.150 +0.250 1,073 7,247 +199
Total Volume and Open Interest 50,121 303,730 -612
Feeder Cattle(CME)
Oct19 191008 141.580 142.485 141.235 142.035 +0.335 1,450 6,085 -417
Nov19 191008 140.900 141.750 140.535 141.250 +0.315 6,253 15,585 -837
Jan20 191008 136.435 137.080 136.100 136.750 +0.350 4,909 11,128 +1,464
Mar20 191008 135.700 136.200 135.325 136.035 +0.210 1,155 6,202 +49
Apr20 191008 137.300 137.750 136.950 137.630 +0.145 585 1,752 +48
May20 191008 138.500 138.935 138.235 138.700 -0.035 426 886 +80
Aug20 191008 143.100 143.330 142.750 142.830 -0.120 110 363 +17
Total Volume and Open Interest 14,888 42,009 +404
Lean Hogs(CME)
Oct19 191008 60.600 62.130 60.580 61.700 +1.200 6,772 13,818 -594
Dec19 191008 63.535 68.635 63.080 67.400 +3.150 29,118 107,264 +1,880
Feb20 191008 70.850 74.830 70.400 73.600 +2.120 11,586 55,533 +1,364
Apr20 191008 78.400 81.550 78.000 80.650 +1.615 7,666 48,370 +429
May20 191008 84.980 88.000 84.980 87.600 +1.465 8 1,004 +2
Jun20 191008 89.500 92.000 89.100 91.385 +1.185 3,836 27,418 +406
Jul20 191008 89.400 91.680 89.050 91.400 +1.300 979 9,200 -35
Aug20 191008 87.900 90.000 87.600 89.830 +1.250 849 6,769 +30
Total Volume and Open Interest 61,539 276,355 +3,606
Class III Milk(CME)
Oct19 191008 18.52 18.64 18.52 18.60 +0.12 206 4,047 +27
Nov19 191008 18.24 18.46 18.24 18.45 +0.24 293 3,934 +12
Dec19 191008 17.55 17.77 17.55 17.75 +0.22 161 2,879 +52
Jan20 191008 16.95 17.02 16.94 17.02 +0.13 111 1,609 +69
Feb20 191008 16.65 16.68 16.62 16.64 +0.05 37 1,377 +18
Mar20 191008 16.67 16.67 16.61 16.63 +0.02 20 1,210 +14
Apr20 191008 16.79 16.83 16.75 16.81 unch 13 910 +0
May20 191008 16.87 16.92 16.87 16.91 unch 5 859 -4
Jun20 191008 17.08 17.10 17.01 17.05 unch 3 918 +3
Jul20 191008 17.22 17.22 17.20 17.22 +0.01 3 423 +0
Aug20 191008 17.29 17.34 17.29 17.34 -0.03 9 428 +7
Sep20 191008 17.45 17.50 17.45 17.45 unch 6 494 +1
Oct20 191008 17.37 17.37 17.36 17.36 +0.05 3 334 +0
Total Volume and Open Interest 874 20,078 +197
Cocoa(ICE)
Dec19 191008 2416 2468 2391 2448 +26 31,565 99,419 -1,811
Mar20 191008 2445 2485 2414 2468 +24 15,883 81,461 -846
May20 191008 2446 2484 2416 2468 +22 7,469 44,593 -1,803
Jul20 191008 2434 2472 2413 2458 +22 3,894 20,779 +810
Sep20 191008 2406 2453 2406 2440 +20 3,497 17,073 +55
Dec20 191008 2378 2419 2368 2407 +19 3,427 25,161 -700
Mar21 191008 2365 2407 2355 2393 +19 838 9,817 -267
Total Volume and Open Interest 67,188 301,713 -4,466
Coffee "C"(ICE)
Dec19 191008 97.10 97.80 95.50 95.70 -1.30 30,596 122,177 +375
Mar20 191008 100.90 101.45 99.10 99.35 -1.30 13,983 56,349 +901
May20 191008 102.85 103.70 101.40 101.65 -1.30 8,371 33,549 +778
Jul20 191008 105.45 105.90 103.65 103.85 -1.35 3,876 23,738 +607
Sep20 191008 107.35 107.90 105.65 105.85 -1.35 1,797 11,142 +181
Dec20 191008 110.50 110.65 108.50 108.75 -1.35 1,295 12,082 +67
Total Volume and Open Interest 60,790 270,427 +3,166
Orange Juice(ICE)
Nov19 191008 103.45 104.50 101.25 102.30 -1.15 1,006 11,963 -336
Jan20 191008 105.65 107.05 104.10 105.30 -0.90 466 3,839 +182
Mar20 191008 106.10 108.70 105.60 107.45 -0.40 111 1,107 +76
May20 191008 108.70 111.00 108.70 110.00 -0.30 7 539 +0
Jul20 191008 111.65 112.75 111.65 112.75 -0.35 0 307 +0
Sep20 191008 114.80 115.85 114.80 115.85 -0.35 0 180 +0
Total Volume and Open Interest 1,590 18,208 -78
Sugar #11(ICE)
Mar20 191008 12.59 12.59 12.36 12.46 -0.06 78,958 505,817 +5,968
May20 191008 12.70 12.70 12.51 12.58 -0.06 25,477 147,546 -3,841
Jul20 191008 12.85 12.85 12.66 12.74 -0.06 14,123 90,379 +3,261
Oct20 191008 13.08 13.08 12.91 12.98 -0.06 5,079 72,552 +342
Mar21 191008 13.64 13.65 13.47 13.54 -0.06 4,410 41,460 +618
May21 191008 13.68 13.69 13.53 13.59 -0.05 2,454 6,705 +521
Jul21 191008 13.69 13.70 13.56 13.61 -0.05 1,661 6,823 +1,038
Oct21 191008 13.78 13.79 13.67 13.71 -0.05 1,014 4,478 +704
Total Volume and Open Interest 133,293 878,343 +8,611
London Cocoa(LCE)
Dec19 191008 1927 1952 1909 1938 +16 15,078 77,070 -2,405
Mar20 191008 1878 1901 1866 1890 +19 15,456 91,694 -679
May20 191008 1869 1889 1855 1878 +19 7,277 48,268 +711
Jul20 191008 1856 1877 1842 1867 +21 2,538 33,705 +614
Sep20 191008 1839 1858 1825 1848 +19 1,247 31,067 +132
Dec20 191008 1804 1819 1789 1810 +16 836 27,340 -83
Mar21 191008 1790 1802 1775 1795 +16 387 11,389 -56
Total Volume and Open Interest 43,649 326,678 -1,650
London Sugar(LCE)
Dec19 191008 339.90 342.60 338.20 341.60 +2.00 7,135 43,540 -1,733
Mar20 191008 339.30 341.50 337.00 338.90 -0.20 5,908 36,500 +537
May20 191008 342.40 346.10 342.00 343.40 -0.90 1,330 10,086 +297
Aug20 191008 348.00 350.50 347.40 347.90 -0.80 354 4,898 +124
Oct20 191008 353.30 354.20 350.80 351.90 -0.70 27 2,142 +18
Total Volume and Open Interest 14,778 98,924 -750
Cotton(ICE)
Oct19 191008 60.24 60.24 60.24 60.24 -0.51      
Dec19 191008 61.62 61.80 60.79 61.32 -0.51 11,082 134,792 -346
Mar20 191008 62.33 62.45 61.51 62.03 -0.54 4,310 64,627 +809
May20 191008 63.05 63.16 62.30 62.75 -0.68 1,162 8,936 +142
Jul20 191008 63.57 63.83 62.98 63.34 -0.76 594 8,484 +27
Oct20 191008 63.54 63.54 63.54 63.54 -0.71      
Total Volume and Open Interest 17,472 235,963 +607
Lumber(CME)
Nov19 191008 369.9 369.9 359.7 362.0 -6.7 313 1,499 +5
Jan20 191008 370.1 370.1 361.8 363.0 -7.1 69 645 +19
Mar20 191008 372.6 372.6 368.0 369.1 -3.7 0 58 +0
May20 191008 374.3 374.3 374.3 374.3 -3.7 0 18 +0
Jul20 191008 372.8 372.8 372.8 372.8 -3.7      
Sep20 191008 371.3 371.3 371.3 371.3 -3.7      
Nov20 191008 369.8 369.8 369.8 369.8 -3.7      
Total Volume and Open Interest 382 2,220 +24
Crude Oil(NYM)
Nov19 191008 52.81 53.27 51.81 52.63 -0.12 549,019 353,392 -35,343
Dec19 191008 52.70 53.22 51.78 52.62 -0.09 191,662 285,040 +2,921
Jan20 191008 52.61 53.05 51.64 52.49 -0.08 79,485 199,330 +8,901
Feb20 191008 52.40 52.79 51.48 52.29 -0.08 36,260 113,642 +1,459
Mar20 191008 52.22 52.51 51.22 52.11 -0.04 41,544 163,984 +2,635
Apr20 191008 52.12 52.21 51.03 51.90 +0.01 20,248 63,032 -1,457
May20 191008 51.84 51.93 50.79 51.69 +0.06 19,242 56,621 +1,855
Jun20 191008 51.47 51.73 50.49 51.46 +0.11 33,651 183,131 +2,682
Jul20 191008 51.09 51.38 50.40 51.23 +0.14 4,071 49,238 -869
Aug20 191008 51.15 51.15 50.18 51.01 +0.15 1,850 31,703 -25
Sep20 191008 50.82 50.88 50.01 50.82 +0.16 5,959 65,510 +341
Oct20 191008 49.90 50.68 49.90 50.68 +0.17 1,876 39,893 +160
Nov20 191008 50.64 50.64 49.57 50.59 +0.17 2,153 33,611 -92
Dec20 191008 50.40 50.68 49.62 50.53 +0.18 19,272 180,532 +483
Jan21 191008 50.43 50.43 50.09 50.43 +0.18 445 27,700 +53
Feb21 191008 50.34 50.34 50.06 50.34 +0.18 376 14,648 +34
Total Volume and Open Interest 1,017,746 2,135,674 -14,521
e-miNY Crude Oil(NYM)
Nov19 191008 52.800 53.275 51.825 52.625 -0.125 18,720 4,096 -6
Dec19 191008 52.875 53.200 51.800 52.625 -0.075 812 1,027 +31
Jan20 191008 53.000 53.050 51.700 52.500 -0.075 52 373 +1
Feb20 191008 52.800 52.800 51.550 52.300 -0.075 11 149 +3
Mar20 191008 52.425 52.425 51.300 52.100 -0.050 14 154 +3
Apr20 191008 52.175 52.175 51.400 51.900 unch 7 144 -3
May20 191008 51.625 51.800 50.850 51.700 +0.075 0 131 -1
Jun20 191008 50.700 51.450 50.700 51.450 +0.100 3 20 -1
Jul20 191008 50.875 51.225 50.575 51.225 +0.125 0 21 +0
Aug20 191008 50.625 51.000 50.625 51.000 +0.150 1 17 +0
Total Volume and Open Interest 19,624 6,246 +27
NY Harbor ULSD(NYM)
Nov19 191008 190.55 191.70 187.44 191.01 +0.68 68,929 103,201 -98
Dec19 191008 188.89 189.99 185.87 189.09 +0.51 57,066 77,088 +1,155
Jan20 191008 187.45 188.24 184.32 187.28 +0.39 35,332 54,987 +439
Feb20 191008 185.51 186.52 182.76 185.55 +0.34 15,091 27,628 -151
Mar20 191008 183.61 184.51 180.88 183.60 +0.33 14,262 49,069 +1,727
Apr20 191008 180.34 181.92 179.20 181.42 +0.30 8,038 24,593 +617
May20 191008 180.34 180.40 177.55 180.01 +0.31 5,225 15,650 +911
Jun20 191008 178.66 179.99 176.57 179.17 +0.30 5,278 24,628 -42
Jul20 191008 178.37 179.44 176.93 179.07 +0.30 1,195 6,606 -24
Aug20 191008 178.20 179.15 177.12 179.15 +0.34 632 3,267 +11
Sep20 191008 178.38 179.38 177.54 179.38 +0.35 1,019 4,910 +250
Oct20 191008 177.68 179.67 177.68 179.67 +0.39 368 2,503 -88
Nov20 191008 179.00 179.98 179.00 179.98 +0.45 316 1,848 +11
Dec20 191008 177.66 180.58 177.46 180.15 +0.54 1,944 16,648 +368
Total Volume and Open Interest 214,911 421,862 +5,198
RBOB Gasoline(NYM)
Nov19 191008 157.12 158.58 154.00 158.09 +1.15 65,766 111,610 -2,649
Dec19 191008 152.80 153.63 149.50 152.93 +0.59 42,839 74,591 +2,670
Jan20 191008 150.95 151.43 147.47 150.45 +0.26 21,356 56,502 +562
Feb20 191008 151.28 151.40 147.48 150.34 +0.17 8,380 23,024 -13
Mar20 191008 151.90 152.51 149.03 151.70 +0.16 6,361 31,181 +1,527
Apr20 191008 168.94 169.73 166.48 168.85 +0.13 2,568 12,529 +196
May20 191008 168.50 170.03 166.46 169.19 +0.12 1,765 6,875 +188
Jun20 191008 167.54 169.13 165.61 168.23 +0.12 2,363 13,026 -25
Jul20 191008 165.63 167.12 164.25 166.36 +0.14 590 3,301 -67
Aug20 191008 163.07 163.93 161.92 163.93 +0.21 396 2,441 +106
Total Volume and Open Interest 154,682 347,721 +2,828
e-miNY RBOB Gasoline(NYM)
Nov19 191008 158.09 158.09 158.09 158.09 +1.15 0 2 +0
Dec19 191008 152.93 152.93 152.93 152.93 +0.59      
Jan20 191008 150.45 150.45 150.45 150.45 +0.26      
Feb20 191008 150.34 150.34 150.34 150.34 +0.17      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov19 191008 2.293 2.323 2.266 2.288 -0.015 207,410 316,797 -26,643
Dec19 191008 2.485 2.525 2.471 2.491 -0.009 99,903 182,640 +10,044
Jan20 191008 2.620 2.651 2.601 2.623 -0.007 68,731 157,671 +11,146
Feb20 191008 2.586 2.609 2.564 2.584 -0.011 25,548 70,141 +1,125
Mar20 191008 2.499 2.516 2.472 2.492 -0.015 30,381 126,053 +2,880
Apr20 191008 2.302 2.306 2.272 2.285 -0.023 16,688 70,463 -1,602
May20 191008 2.286 2.288 2.258 2.269 -0.024 7,479 67,001 -1,176
Jun20 191008 2.326 2.331 2.301 2.312 -0.024 5,527 25,546 +477
Jul20 191008 2.378 2.378 2.349 2.360 -0.023 3,947 23,417 -88
Aug20 191008 2.380 2.385 2.357 2.368 -0.022 1,194 23,247 -112
Sep20 191008 2.356 2.360 2.339 2.349 -0.023 2,687 21,177 -304
Oct20 191008 2.392 2.392 2.364 2.375 -0.024 5,454 44,420 -663
Nov20 191008 2.451 2.455 2.430 2.441 -0.025 1,184 18,934 -58
Dec20 191008 2.621 2.621 2.595 2.606 -0.025 862 15,400 +147
Jan21 191008 2.731 2.735 2.710 2.719 -0.026 612 10,920 -52
Feb21 191008 2.694 2.695 2.677 2.683 -0.025 209 6,843 -53
Total Volume and Open Interest 478,280 1,225,751 -4,805
Brent Crude Oil(ICE)
Dec19 191008 58.47 58.92 57.38 58.24 -0.11 228,407 460,232 -32,367
Jan20 191008 57.94 58.37 56.90 57.76 -0.06 110,874 282,811 +16,766
Feb20 191008 57.44 57.85 56.44 57.29 -0.03 55,951 150,033 -1,421
Mar20 191008 57.14 57.47 56.12 56.97 -0.01 46,941 185,301 +732
Apr20 191008 56.96 57.20 55.89 56.75 +0.01 22,209 88,841 +17
May20 191008 56.75 56.99 55.71 56.56 +0.02 21,896 98,151 +567
Jun20 191008 56.49 56.81 55.55 56.38 +0.02 45,018 211,634 -3,065
Jul20 191008 56.40 56.61 55.41 56.23 +0.04 5,019 82,101 +345
Aug20 191008 56.49 56.49 55.41 56.12 +0.04 4,112 48,778 +781
Sep20 191008 56.75 56.75 56.02 56.02 +0.05 9,252 81,099 +1,149
Oct20 191008 55.91 55.91 55.91 55.91 +0.06 3,589 52,928 +197
Nov20 191008 55.82 55.82 55.82 55.82 +0.07 1,423 40,498 +362
Dec20 191008 55.79 56.03 54.96 55.72 +0.08 27,993 214,790 -124
Jan21 191008 55.68 55.68 55.68 55.68 +0.10 816 32,425 +291
Total Volume and Open Interest 601,260 2,378,722 -15,054
Gas Oil(ICE)
Oct19 191008 583.75 587.25 573.50 578.75 -10.00 57,982 59,892 -29,159
Nov19 191008 578.00 582.75 569.50 574.50 -9.50 114,725 195,599 +2,850
Dec19 191008 571.25 574.00 561.50 566.50 -8.50 89,991 198,864 +1,361
Jan20 191008 564.00 567.25 555.75 560.25 -8.00 40,225 118,325 +2,924
Feb20 191008 558.75 562.00 551.00 555.75 -7.75 17,926 52,465 +880
Mar20 191008 555.00 558.00 547.00 551.75 -7.75 15,842 51,716 +976
Apr20 191008 553.75 554.00 544.25 548.00 -7.50 9,307 28,446 +1,595
May20 191008 551.00 551.00 541.75 545.00 -7.50 4,584 32,061 -53
Jun20 191008 546.75 549.25 539.25 542.75 -7.50 15,867 65,141 -777
Jul20 191008 546.50 547.25 540.50 542.25 -7.25 2,007 19,902 +123
Total Volume and Open Interest 381,896 982,002 -17,242
Ethanol(CBOT)
Nov19 191008 1.401 1.453 1.395 1.442 +0.046 77 426 -19
Dec19 191008 1.393 1.427 1.393 1.419 +0.035 14 134 +4
Jan20 191008 1.415 1.415 1.415 1.415 +0.035 0 3 +0
Feb20 191008 1.415 1.415 1.415 1.415 +0.035 0 3 +0
Mar20 191008 1.415 1.415 1.415 1.415 +0.035      
Apr20 191008 1.459 1.459 1.459 1.459 +0.035      
May20 191008 1.459 1.459 1.459 1.459 +0.035      
Jun20 191008 1.459 1.459 1.459 1.459 +0.035      
Total Volume and Open Interest 91 566 -15
WTI Crude Oil(ICE)
Nov19 191008 52.95 53.26 51.83 52.63 -0.12 34,557 54,077 -3,876
Dec19 191008 52.96 53.20 51.79 52.62 -0.09 58,814 130,703 +1,643
Jan20 191008 52.87 53.05 51.66 52.49 -0.08 38,168 54,999 +13
Feb20 191008 52.68 52.76 51.45 52.29 -0.08 19,636 22,830 -479
Mar20 191008 52.32 52.44 51.25 52.11 -0.04 13,773 39,616 +2,370
Apr20 191008 51.95 51.97 50.98 51.90 +0.01 4,430 12,233 -100
May20 191008 51.67 51.69 50.93 51.69 +0.06 2,335 9,672 +1,039
Jun20 191008 51.52 51.52 50.68 51.46 +0.11 5,694 67,751 +222
Jul20 191008 51.23 51.23 51.23 51.23 +0.14 179 7,912 -65
Aug20 191008 51.01 51.01 51.01 51.01 +0.15 67 7,144 +24
Sep20 191008 50.82 50.82 50.82 50.82 +0.16 465 13,065 +33
Oct20 191008 50.68 50.68 50.68 50.68 +0.17 24 6,398 +17
Nov20 191008 50.59 50.59 50.59 50.59 +0.17 52 5,870 +0
Dec20 191008 50.52 50.55 49.80 50.53 +0.18 5,339 86,820 -661
Jan21 191008 50.43 50.43 50.43 50.43 +0.18 8 3,198 +2
Feb21 191008 50.34 50.34 50.34 50.34 +0.18 2 2,774 +2
Total Volume and Open Interest 184,874 624,285 +387
US Dollar Index(ICE)
Dec19 191008 98.665 98.955 98.540 98.823 +0.158 9,103 56,071 +169
Mar20 191008 98.145 98.460 98.140 98.393 +0.158 7 738 -1
Jun20 191008 98.027 98.027 98.027 98.027 +0.157 0 204 +0
Total Volume and Open Interest 9,110 57,015 +168
Australian Dollar(CME)
Dec19 191008 67.45 67.70 67.37 67.42 -0.05 72,275 168,292 -4,600
Mar20 191008 67.73 67.85 67.55 67.58 -0.05 9 763 +4
Jun20 191008 67.70 67.93 67.70 67.70 -0.05 3 166 +2
Total Volume and Open Interest 72,328 171,015 -4,590
British Pound(CME)
Dec19 191008 123.18 123.31 122.24 122.46 -0.83 59,570 240,256 +1,224
Mar20 191008 123.62 123.66 122.62 122.82 -0.83 36 904 +31
Jun20 191008 123.02 123.10 123.02 123.10 -0.83 0 192 +0
Total Volume and Open Interest 60,073 243,836 +914
Canadian Dollar(CME)
Dec19 191008 75.17 75.30 75.02 75.13 -0.05 53,393 129,584 +2,075
Mar20 191008 75.26 75.33 75.08 75.17 -0.05 82 2,110 +23
Jun20 191008 75.17 75.31 75.09 75.15 -0.05 2 391 +2
Sep20 191008 75.13 75.13 75.13 75.13 -0.05 4 326 -1
Total Volume and Open Interest 54,298 134,611 +2,108
Japanese Yen(CME)
Dec19 191008 93.67 94.04 93.48 93.77 +0.16 96,834 144,640 -531
Mar20 191008 94.10 94.61 94.09 94.35 +0.16 55 760 -5
Jun20 191008 94.83 95.04 94.64 94.83 +0.15 0 21 +0
Total Volume and Open Interest 97,224 149,219 -559
Swiss Franc(CME)
Dec19 191008 101.07 101.50 100.96 101.18 +0.11 20,458 64,837 -524
Mar20 191008 101.92 102.22 101.75 101.92 +0.11 0 93 +0
Jun20 191008 102.57 102.78 102.57 102.57 +0.11 0 12 +0
Total Volume and Open Interest 20,458 64,944 -524
EuroFX(CME)
Dec19 191008 110.22 110.48 109.93 110.08 -0.18 107,878 482,540 +82
Mar20 191008 110.95 111.17 110.62 110.77 -0.19 251 20,407 +48
Jun20 191008 111.38 111.74 111.30 111.38 -0.19 25 1,548 +11
Total Volume and Open Interest 108,562 509,810 +155
Mexican Peso(CME)
Oct19 191008 509.25 511.63 509.00 509.25 -1.00      
Nov19 191008 506.13 508.63 506.13 506.13 -1.13      
Total Volume and Open Interest 38,513 218,407 -1,614
Brazilian Real(CME)
Nov19 191008 243.15 245.05 242.15 244.45 +0.70 3,756 53,632 -272
Dec19 191008 242.50 244.60 241.90 244.05 +0.70 106 4,565 -33
Jan20 191008 243.75 244.00 242.25 243.75 +0.75 1 5 +1
Feb20 191008 243.35 243.35 243.35 243.35 +0.75      
Total Volume and Open Interest 3,863 58,202 -304
30-Year T-Bonds(CBOT)
Dec19 191008 164~090 165~070 163~180 164~180 +0~050 220,600 966,989 +89
Mar20 191008 164~040 164~110 162~250 163~240 +0~060 0 52 +0
Jun20 191008 163~240 163~240 163~240 163~240 +0~060      
Total Volume and Open Interest 220,600 967,041 +89
10-Year T-Notes(CBOT)
Dec19 191008 131~155 131~305 131~065 131~225 +0~060 1,084,278 3,586,316 +18
Mar20 191008 131~190 132~020 131~100 131~265 +0~065 17,195 31,200 +11,829
Jun20 191008 131~265 131~265 131~265 131~265 +0~065      
Total Volume and Open Interest 1,101,473 3,617,516 +11,847
5-Year T-Notes(CBOT)
Dec19 191008 119~286 120~062 119~230 120~014 +0~044 666,683 4,267,078 -7,088
Mar20 191008 120~132 120~166 120~132 120~132 +0~074      
Jun20 191008 120~132 120~132 120~132 120~132 +0~074      
Total Volume and Open Interest 666,683 4,267,078 -7,088
2 Year T-Notes(CBOT)
Dec19 191008 108~005 108~045 107~302 108~033 +0~026 428,464 3,738,060 +4,671
Mar20 191008 108~080 108~123 108~080 108~123 +0~037 417 429 +417
Jun20 191008 108~123 108~123 108~123 108~123 +0~037      
Total Volume and Open Interest 428,881 3,738,489 +5,088
Eurodollars(CME)
Dec19 191008 98.140 98.185 98.120 98.175 +0.030 244,708 1,611,134 -27,339
Mar20 191008 98.475 98.520 98.445 98.500 +0.025 161,559 1,514,548 +15,247
Jun20 191008 98.595 98.650 98.555 98.630 +0.035 137,219 1,264,049 -6,019
Sep20 191008 98.670 98.740 98.630 98.720 +0.045 130,340 1,105,227 +3,174
Dec20 191008 98.670 98.745 98.630 98.725 +0.050 157,894 1,181,568 -4,154
Mar21 191008 98.750 98.825 98.710 98.805 +0.050 102,951 773,651 -2,472
Jun21 191008 98.760 98.840 98.720 98.815 +0.050 89,117 824,212 +5,087
Sep21 191008 98.760 98.835 98.720 98.810 +0.045 103,183 557,184 +10,579
Dec21 191008 98.725 98.805 98.690 98.775 +0.040 110,386 654,703 -13,180
Mar22 191008 98.735 98.810 98.700 98.785 +0.040 73,071 426,054 +1,771
Jun22 191008 98.720 98.790 98.685 98.765 +0.035 51,327 295,010 +455
Sep22 191008 98.700 98.770 98.670 98.740 +0.030 40,145 281,176 +429
Dec22 191008 98.675 98.740 98.640 98.710 +0.025 37,994 240,187 -4,249
Mar23 191008 98.665 98.730 98.635 98.700 +0.025 26,962 250,595 +815
Jun23 191008 98.650 98.715 98.620 98.685 +0.025 20,876 118,713 +1,179
Sep23 191008 98.630 98.695 98.600 98.665 +0.020 19,090 135,828 +862
Dec23 191008 98.610 98.670 98.575 98.635 +0.015 14,860 81,525 -2,143
Mar24 191008 98.590 98.650 98.560 98.615 +0.015 13,367 59,160 -145
Total Volume and Open Interest 1,628,191 12,195,083 -27,633
Ultra T-Bond(CBOT)
Dec19 191008 194~25 196~07 193~11 195~03 +0~06 90,304 1,136,503 +116
Mar20 191008 194~09 195~03 193~07 194~09 +0~06 0 1 +0
Jun20 191008 193~26 193~26 193~26 193~26 +0~06      
Total Volume and Open Interest 90,304 1,136,504 +116
Ultra 10-Yr T-Note(CBOT)
Dec19 191008 143~275 144~145 143~135 144~035 +0~055 140,281 828,078 +3,143
Mar20 191008 145~095 145~175 145~095 145~095 +0~055 0 1 +0
Jun20 191008 145~095 145~095 145~095 145~095 +0~055      
Total Volume and Open Interest 140,281 828,079 +3,143
30 Day Federal Funds(CBOT)
Oct19 191008 98.165 98.170 98.165 98.165 unch 18,406 408,096 -1,449
Nov19 191008 98.335 98.380 98.330 98.360 +0.020 50,943 412,625 -3,107
Dec19 191008 98.420 98.470 98.410 98.445 +0.020 17,356 198,338 -3,653
Jan20 191008 98.515 98.565 98.505 98.540 +0.020 37,280 361,088 -3,900
Feb20 191008 98.625 98.665 98.610 98.650 +0.020 18,671 178,234 +3,272
Mar20 191008 98.650 98.695 98.640 98.675 +0.020 6,628 49,349 +2,386
Total Volume and Open Interest 177,578 1,955,424 -7,980
Japanese Govt Bonds(SGX)
Dec19 191008 155.21 155.22 154.94 155.03 -0.20 1,021 16,347 +64
Mar20 191008 155.03 155.03 155.03 155.03 -0.20      
Jun20 191008 155.03 155.03 155.03 155.03 -0.20      
Total Volume and Open Interest 1,021 16,347 +64
Euro-Buxl(EUREX)
Dec19 191008 216.86 217.98 214.86 217.90 +0.72 24,582 224,476 -1,144
Mar20 191008 214.76 216.24 214.76 216.24 +0.72 0 5,476 +0
Jun20 191008 214.90 214.90 214.90 214.90 +0.72 0 7 +0
Total Volume and Open Interest 24,582 229,959 -1,144
Euro-Bund(EUREX)
Dec19 191008 174.24 174.69 173.86 174.67 +0.36 337,410 1,508,382 -6,316
Mar20 191008 176.21 176.91 176.18 176.91 +0.38 40 8,635 -41
Jun20 191008 173.65 173.65 173.65 173.65 +0.36 0 6 +0
Total Volume and Open Interest 337,450 1,517,023 -6,357
Euro-Bobl(EUREX)
Dec19 191008 135.69 135.81 135.60 135.80 +0.12 187,149 1,112,269 -5,938
Mar20 191008 135.79 135.85 135.79 135.85 +0.13 46 866 +46
Jun20 191008 136.15 136.15 136.15 136.15 +0.12      
Total Volume and Open Interest 187,195 1,113,135 -5,892
Euro-Schatz(EUREX)
Dec19 191008 112.32 112.36 112.32 112.36 +0.03 175,300 1,452,372 -10,772
Mar20 191008 112.38 112.41 112.38 112.41 +0.05 2 23 +0
Jun20 191008 113.18 113.18 113.18 113.18 +0.03      
Total Volume and Open Interest 175,302 1,452,395 -10,772
3-Mth Euribor(EUREX)
Dec19 191008 100.465 100.465 100.465 100.465 -0.005 0 1,933 +0
Mar20 191008 100.535 100.535 100.535 100.535 +0.005 0 745 +0
Jun20 191008 100.565 100.565 100.565 100.565 +0.010 0 524 +0
Total Volume and Open Interest 0 5,914 +0
Long Gilt(LIFFE)
Dec19 191008 134~20 135~08 134~16 135~05 +0~13 116,395 687,300 -1,029
Mar20 191008 136~17 136~17 136~17 136~17 +0~13 0 1 +0
Total Volume and Open Interest 116,395 687,301 -1,029
3-Mth Short Sterling(LIFFE)
Dec19 191008 99.29 99.31 99.28 99.31 +0.02 34,381 795,395 -1,951
Mar20 191008 99.42 99.46 99.42 99.45 +0.02 29,120 618,305 +6,783
Jun20 191008 99.47 99.51 99.47 99.50 +0.03 28,428 572,920 +3,106
Sep20 191008 99.51 99.56 99.51 99.54 +0.03 27,427 519,638 +1,711
Dec20 191008 99.50 99.54 99.50 99.53 +0.03 23,744 451,386 +4,120
Mar21 191008 99.54 99.58 99.54 99.57 +0.02 18,452 212,658 +688
Total Volume and Open Interest 250,484 4,170,954 +18,898
3-Mth Euribor(LIFFE)
Dec19 191008 100.470 100.470 100.460 100.470 unch 25,796 635,624 +1,702
Mar20 191008 100.525 100.535 100.525 100.535 +0.005 23,401 425,591 +5,329
Jun20 191008 100.555 100.565 100.550 100.565 +0.010 17,830 364,690 -371
Total Volume and Open Interest 259,378 3,863,155 +6,368
3-Mth Aus T-Bills(SFE)
Dec19 191008 99.19 99.19 99.15 99.17 -0.03 6,207 214,703 -9,052
Mar20 191008 99.37 99.38 99.34 99.35 -0.02 7,370 257,581 -2,159
Jun20 191008 99.42 99.43 99.39 99.40 -0.03 9,759 236,765 +1,092
Sep20 191008 99.46 99.47 99.43 99.44 -0.03 4,645 190,352 +663
Dec20 191008 99.42 99.44 99.40 99.41 -0.02 3,841 128,013 -1,982
Mar21 191008 99.45 99.45 99.42 99.43 -0.03 2,053 79,650 +355
Jun21 191008 99.43 99.44 99.41 99.42 -0.02 2,004 50,092 +423
Sep21 191008 99.42 99.42 99.40 99.40 -0.03 198 21,508 -6
Dec21 191008 99.41 99.41 99.38 99.38 -0.02 46 6,012 -38
Mar22 191008 99.38 99.39 99.38 99.39 -0.03 0 1,351 +0
Total Volume and Open Interest 36,123 1,187,173 -10,704
10-Year Aus T-Bonds(SFE)
Dec19 191008 99.14 99.16 99.11 99.11 -0.03 52,696 1,285,916 -6,011
Mar20 191008 99.12 99.12 99.12 99.12 -0.03 0 80 +0
Total Volume and Open Interest 52,696 1,285,996 -6,011
3-Year Aus T-Bonds(SFE)
Dec19 191008 99.46 99.46 99.42 99.43 -0.03 49,114 1,137,043 -13,826
Mar20 191008 99.47 99.47 99.47 99.47 -0.03 0 25 +0
Total Volume and Open Interest 49,114 1,137,068 -13,826
Gold(CMX)
Oct19 191008 1489.4 1506.3 1489.3 1497.2 -0.5 121 414 +19
Dec19 191008 1498.7 1515.3 1492.1 1503.9 -0.5 257,779 479,624 -5,782
Feb20 191008 1506.0 1522.0 1500.0 1510.7 -0.5 7,247 62,370 -24
Apr20 191008 1511.0 1526.0 1506.2 1516.0 -0.5 2,765 29,390 -298
Jun20 191008 1510.8 1529.9 1510.5 1520.7 -0.4 2,862 27,575 +586
Aug20 191008 1522.7 1532.0 1522.7 1524.8 -0.4 174 5,696 +23
Oct20 191008 1528.5 1528.5 1528.5 1528.5 -0.5 0 1,569 +0
Dec20 191008 1524.2 1540.0 1522.6 1531.9 -0.6 155 4,789 +6
Feb21 191008 1535.6 1535.6 1535.6 1535.6 -0.6 0 43 +0
Apr21 191008 1538.8 1538.8 1538.8 1538.8 -0.6 0 31 +0
Jun21 191008 1541.2 1541.2 1541.2 1541.2 -0.6 0 1,412 +0
Aug21 191008 1543.1 1543.1 1543.1 1543.1 -0.6      
Total Volume and Open Interest 271,393 614,549 -5,435
Silver(CMX)
Dec19 191008 1749.0 1786.0 1730.5 1770.0 +16.0 35,221 159,450 -745
Mar20 191008 1762.5 1799.0 1745.5 1783.5 +16.1 1,452 29,566 +199
May20 191008 1786.5 1806.0 1753.5 1790.8 +16.0 194 9,313 -28
Jul20 191008 1771.0 1812.0 1766.0 1797.1 +16.0 165 8,475 +76
Sep20 191008 1804.0 1808.5 1773.0 1804.0 +15.9 2 1,809 -1
Dec20 191008 1817.0 1826.0 1813.2 1813.2 +15.8 15 1,509 -5
Mar21 191008 1821.7 1821.7 1821.7 1821.7 +15.8 0 1 +0
Total Volume and Open Interest 37,194 211,282 -554
Platinum(NYMEX)
Oct19 191008 890.0 890.1 885.3 885.3 +2.1 0 27 +0
Jan20 191008 882.4 897.7 881.5 890.1 +1.8 15,273 79,571 -1,045
Apr20 191008 889.5 901.7 888.0 895.9 +1.8 349 3,895 +275
Jul20 191008 904.9 906.9 901.3 901.3 +1.8 0 147 +0
Total Volume and Open Interest 15,625 83,739 -770
Palladium(NYMEX)
Dec19 191008 1641.80 1653.90 1605.00 1650.70 +4.40 2,159 21,670 +27
Mar20 191008 1634.00 1643.20 1609.60 1641.40 +2.40 103 2,403 +24
Jun20 191008 1634.90 1634.90 1634.90 1634.90 +2.00 2 350 +0
Total Volume and Open Interest 2,264 24,423 +51
Copper(CMX)
Dec19 191008 257.30 260.15 256.15 256.85 -0.85 49,608 162,342 -1,873
Mar20 191008 258.00 260.85 256.95 257.75 -0.70 10,251 60,434 +1,897
May20 191008 259.10 261.40 257.65 258.35 -0.70 3,215 15,062 +145
Jul20 191008 261.80 261.80 258.35 259.05 -0.70 1,867 7,727 +1,204
Sep20 191008 259.80 260.55 259.80 259.80 -0.70 109 1,767 +49
Total Volume and Open Interest 66,513 257,324 +1,437
E-mini DJIA Index(CBOT)
Dec19 191008 26418 26549 26092 26138 -301 155,862 96,298 -1,687
Mar20 191008 26416 26528 26086 26121 -303 259 2,212 +3
Jun20 191008 26085 26398 26085 26085 -298      
Sep20 191008 26046 26046 26046 26046 -298      
Total Volume and Open Interest 156,121 98,510 -1,684
S & P 500(CME)
Dec19 191008 2946.20 2949.40 2891.00 2892.60 -44.90 1,214 20,494 -224
Mar20 191008 2892.80 2892.80 2892.80 2892.80 -45.40 0 86 +0
Jun20 191008 2890.90 2890.90 2890.90 2890.90 -45.70      
Sep20 191008 2889.10 2889.10 2889.10 2889.10 -46.10      
Total Volume and Open Interest 1,214 20,580 -224
S & P 500 E-Mini(CME)
Dec19 191008 2934.50 2950.00 2890.50 2892.50 -45.00 1,266,872 2,437,773 +1,446
Mar20 191008 2936.75 2950.25 2891.00 2892.75 -45.50 3,147 26,980 +2,041
Jun20 191008 2897.75 2948.00 2889.75 2891.00 -45.50 61 3,203 -1
Sep20 191008 2889.00 2940.25 2889.00 2889.00 -46.25 1 10 +0
Total Volume and Open Interest 1,270,086 2,467,981 +3,486
NASDAQ 100 E-Mini(CME)
Dec19 191008 7736.00 7784.50 7613.50 7622.00 -118.00 381,262 203,828 -2,087
Mar20 191008 7752.00 7801.50 7631.75 7639.25 -119.00 337 612 -26
Jun20 191008 7700.00 7808.50 7655.75 7658.75 -114.00 4 16 +2
Total Volume and Open Interest 381,603 204,458 -2,111
S&P Midcap 400(CME) e-Mini
Dec19 191008 1893.90 1902.90 1859.80 1861.50 -33.70 9,655 65,283 +399
Mar20 191008 1895.00 1902.10 1864.90 1865.60 -33.70 0 93 +0
Jun20 191008 1872.20 1872.20 1872.20 1872.20 -34.00      
Total Volume and Open Interest 9,655 65,376 +399
Volatility Index(CBOE)
Oct19 191008 18.00 20.25 17.65 20.08 +2.10 64,546 98,810 -16,440
Nov19 191008 18.80 20.06 18.54 19.98 +1.20 65,921 157,161 +8,576
Dec19 191008 18.75 19.75 18.50 19.73 +1.05 16,977 53,927 +1,619
Jan20 191008 19.27 20.17 19.08 20.13 +0.90 8,809 30,457 +2,350
Total Volume and Open Interest 166,816 391,081 -3,016
S & P 600(CME)
Dec19 191008 913.50 913.50 913.50 913.50 -16.40 0 492 +0
Mar20 191008 914.10 914.10 914.10 914.10 -16.40      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191008 1497.00 1505.40 1470.30 1474.30 -24.60 111,481 428,625 -1,666
Mar20 191008 1477.40 1505.90 1473.10 1475.80 -25.00 11 262 -1
Jun20 191008 1479.10 1479.10 1479.10 1479.10 -22.90 0 1 +0
Total Volume and Open Interest 111,492 428,888 -1,667
Nikkei 225(CME)
Dec19 191008 21495 21650 21345 21355 -155 6,005 23,512 +110
Mar20 191008 21605 21610 21295 21295 -155 0 24 +0
Total Volume and Open Interest 6,005 23,536 +110
Nikkei 225(SGX)
Dec19 191008 21390 21630 21345 21605 +215 63,703 110,988 -1,665
Mar20 191008 21565 21565 21565 21565 +220 56 637 +4
Jun20 191008 21400 21400 21400 21400 +220 0 2,519 +0
Total Volume and Open Interest 63,761 143,532 -1,661
Nikkei 225 Mini(JPX)
Dec19 191008 21405 21630 21345 21620 +240 816,764 292,529 +1,521
Mar20 191008 21325 21550 21270 21540 +260 14,571 11,701 +858
Jun20 191008 21125 21355 21085 21340 +230 251 1,472 -1
Total Volume and Open Interest 881,059 525,073 +6,527
Nikkei 225(JPX)
Dec19 191008 21400 21630 21340 21620 +240 54,549 258,765 -2,449
Mar20 191008 21330 21550 21270 21540 +260 438 14,894 +143
Jun20 191008 21340 21340 21340 21340 +230 2 13,001 -2
Total Volume and Open Interest 55,000 352,985 -2,316
Nikkei 225(CME) Yen
Dec19 191008 21470 21630 21320 21335 -150 29,283 46,537 -3,245
Mar20 191008 21255 21525 21255 21255 -150 1 11 -1
Jun20 191008 21115 21115 21115 21115 -165      
Total Volume and Open Interest 29,284 46,549 -3,246
Nikkei 225(CME) e-Mini Yen
Dec19 191008 21340 21340 21340 21340 -150      
Mar20 191008 21260 21260 21260 21260 -150      
Jun20 191008 21120 21120 21120 21120 -160      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191008 5529.0 5538.5 5447.5 5455.5 -64.5 63,406 317,628 -5,107
Nov19 191008 5527.5 5532.0 5447.5 5451.5 -64.5 266 5,786 +13
Dec19 191008 5523.5 5523.5 5440.5 5440.5 -64.5 342 64,989 -295
Mar20 191008 5423.5 5423.5 5423.5 5423.5 -64.5 0 1 +0
Total Volume and Open Interest 64,014 402,911 -5,389
Hang Seng Index(HKFE)
Oct19 191008 25800 26202 25623 25867 +80 205,245 111,085 -1,071
Nov19 191008 25745 26208 25643 25880 +86 1,459 1,114 +147
Dec19 191008 25721 26248 25676 25924 +95 2,107 16,511 -62
Total Volume and Open Interest 208,941 134,907 -932
DAX(EUREX)
Dec19 191008 12073.0 12141.0 11904.0 11974.5 -101.0 99,023 107,250 -1,483
Mar20 191008 12093.5 12104.0 11936.5 11963.0 -101.0 53 547 -29
Jun20 191008 12047.0 12050.0 11980.0 11980.0 -101.0 10 43 +2
Total Volume and Open Interest 99,086 107,840 -1,510
Mini-DAX(EUREX)
Dec19 191008 12085.0 12140.0 11903.0 11974.5 -101.0 37,731 10,243 +801
Mar20 191008 12025.0 12127.0 11912.0 11963.0 -101.0 119 455 -18
Jun20 191008 11978.0 11990.0 11951.0 11980.0 -101.0 0 20 +0
Total Volume and Open Interest 37,850 10,718 +783
DJ EuroSTOXX 50(EUREX)
Dec19 191008 3454 3470 3411 3425 -30 809,884 3,561,469 -93,949
Mar20 191008 3449 3449 3397 3410 -30 73 88,641 -308
Jun20 191008 3332 3332 3320 3328 -29 4 38,415 -1
Total Volume and Open Interest 809,961 3,717,349 -94,258
Swiss Market Index(EUREX)
Dec19 191008 9912 9918 9747 9785 -121 33,210 185,379 -1,896
Mar20 191008 9757 9757 9656 9672 -121 8 606 +1
Jun20 191008 9474 9508 9473 9493 -121 0 5 +0
Total Volume and Open Interest 33,218 185,990 -1,895
FT-SE 100(EURONEXT)
Dec19 191008 7158.50 7195.00 7104.00 7128.00 -37.00 81,858 757,869 -2,022
Mar20 191008 7060.00 7060.00 7060.00 7060.00 -37.00 0 587 +0
Jun20 191008 6979.00 6979.00 6979.00 6979.00 -38.50 0 21 +0
Total Volume and Open Interest 81,858 758,477 -2,022
SPI 200(SFE)
Dec19 191008 6538.0 6586.0 6527.0 6566.0 +26.0 35,201 386,333 -1,928
Mar20 191008 6489.0 6489.0 6489.0 6489.0 +27.0 0 816 +0
Jun20 191008 6467.0 6467.0 6467.0 6467.0 +27.0 0 218 +0
Total Volume and Open Interest 35,221 389,539 -1,918
FTSE MIB(ISE)
Dec19 191008 21575.00 21630.00 21265.00 21336.00 -242.00 22,917 120,320 +2,252
Mar20 191008 21490.00 21515.00 21170.00 21234.00 -242.00 14 216 +7
Jun20 191008 20662.00 20662.00 20662.00 20662.00 -244.00 1 11 +1
Total Volume and Open Interest 22,932 120,547 +2,260
KOSPI 200(KFE)
Dec19 191008 268.45 272.50 268.30 272.25 +3.55 214,364 307,312 -2,147
Mar20 191008 265.45 269.10 265.25 268.80 +3.85 725 8,989 +43
Jun20 191008 266.00 267.45 265.70 267.45 +1.60 6 8,612 +6
Total Volume and Open Interest 215,496 354,416 -2,098
GSCI(CME)
Oct19 191008 396.80 400.20 395.20 400.20 -0.15 2,282 10,768 -2,228
Nov19 191008 399.70 399.70 394.70 399.70 unch 2,276 2,485 +2,234
Dec19 191008 401.30 401.30 398.85 401.30 -0.15      
Total Volume and Open Interest 4,558 13,253 +6
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