Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 09, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191009 918.50 931.50 918.25 923.75 +3.25 149,426 305,061 -13,533
Jan20 191009 933.00 946.25 933.00 938.00 +2.75 72,333 150,149 +15,862
Mar20 191009 945.00 957.25 944.75 949.75 +2.75 36,452 108,922 +487
May20 191009 954.50 966.00 954.50 959.50 +2.75 14,825 49,792 +1,399
Jul20 191009 963.50 974.00 963.00 968.75 +3.25 16,832 52,496 +2,234
Aug20 191009 968.75 976.50 966.75 972.25 +3.75 570 5,429 +13
Sep20 191009 966.00 973.00 964.00 968.50 +3.50 900 2,207 -106
Nov20 191009 965.25 974.00 964.75 969.75 +2.25 10,673 31,768 +578
Jan21 191009 974.50 976.50 970.75 972.75 +1.50 658 1,530 +37
Mar21 191009 966.00 971.00 964.00 966.00 +0.50 753 2,735 +365
May21 191009 970.00 970.00 965.50 966.50 unch 103 262 +39
Jul21 191009 970.75 975.50 968.25 969.75 unch 142 437 +78
Aug21 191009 968.50 968.50 968.50 968.50 unch 0 24 +0
Sep21 191009 958.50 958.50 958.50 958.50 unch 0 22 +0
Total Volume and Open Interest 303,748 711,318 +7,483
Soybean Meal(CBOT)
Oct19 191009 306.40 307.20 305.40 305.40 +3.10 925 1,245 -223
Dec19 191009 306.30 311.70 306.30 309.70 +2.80 73,030 186,824 -7,198
Jan20 191009 308.60 313.90 308.60 312.00 +2.70 35,288 72,752 +4,864
Mar20 191009 312.20 317.10 312.20 315.50 +2.70 13,062 65,762 +2,219
May20 191009 315.90 320.50 315.90 319.30 +2.80 5,048 32,465 +293
Jul20 191009 319.90 324.40 319.70 323.20 +2.60 6,778 28,301 +1,535
Aug20 191009 322.60 325.70 321.60 324.70 +2.50 815 7,370 +3
Sep20 191009 323.00 326.40 322.30 325.40 +2.50 520 6,008 -57
Oct20 191009 324.00 326.00 322.20 325.20 +2.70 712 4,156 +170
Dec20 191009 324.40 327.60 323.80 326.70 +2.50 3,336 9,739 +249
Total Volume and Open Interest 139,648 415,259 +1,897
Soybean Oil(CBOT)
Oct19 191009 29.95 29.95 29.59 29.63 -0.14 77 179 -44
Dec19 191009 29.82 30.02 29.60 29.71 -0.11 60,672 192,195 -4,541
Jan20 191009 30.03 30.24 29.83 29.94 -0.12 28,465 90,366 +3,622
Mar20 191009 30.27 30.51 30.12 30.20 -0.13 13,164 105,936 +1,576
May20 191009 30.68 30.80 30.39 30.49 -0.14 3,628 31,160 -693
Jul20 191009 30.87 31.09 30.70 30.80 -0.14 5,295 35,015 +1,663
Aug20 191009 31.16 31.18 30.81 30.89 -0.16 182 5,272 -7
Sep20 191009 31.20 31.25 30.87 30.96 -0.16 102 4,262 +1
Oct20 191009 30.90 31.25 30.88 30.98 -0.14 176 3,003 +47
Dec20 191009 31.22 31.39 30.99 31.08 -0.14 3,058 10,254 +751
Total Volume and Open Interest 114,821 479,116 +2,375
Canola(WCE)
Nov19 191009 465.0 469.5 461.2 463.3 -1.5 14,658 97,910 -7,570
Jan20 191009 473.7 477.1 469.5 471.8 -1.5 8,739 50,182 -1,310
Mar20 191009 482.2 485.2 478.0 480.4 -1.4 3,083 25,521 +889
May20 191009 489.1 491.4 485.2 487.6 -1.0 1,956 10,425 +1,147
Jul20 191009 494.5 497.1 490.7 493.1 -1.1 1,246 7,122 +634
Total Volume and Open Interest 30,964 197,812 -6,213
Corn(CBOT)
Dec19 191009 395.50 397.25 393.00 394.25 -1.50 200,460 821,544 +8,004
Mar20 191009 406.00 408.00 404.00 405.50 -1.00 71,044 334,886 +6,127
May20 191009 410.75 412.75 409.25 410.75 -0.50 17,588 129,442 -1,763
Jul20 191009 414.00 415.75 412.75 414.50 unch 25,144 151,269 +1,130
Sep20 191009 405.25 406.25 404.25 405.25 -0.75 4,249 44,571 +596
Dec20 191009 408.75 409.75 407.75 408.75 -0.25 20,902 123,335 +8,370
Mar21 191009 418.50 419.00 417.50 418.00 -0.50 146 5,284 +5
May21 191009 424.25 424.25 423.00 423.25 -0.50 8 1,035 +4
Jul21 191009 427.25 427.25 425.75 426.50 -0.25 61 2,607 +18
Sep21 191009 414.75 414.75 414.75 414.75 +0.25 13 800 +1
Total Volume and Open Interest 339,748 1,621,187 +22,554
Wheat(CBOT)
Dec19 191009 500.50 504.50 497.25 500.25 unch 58,655 204,119 +5,540
Mar20 191009 506.50 510.75 504.00 507.00 -0.75 21,270 101,791 +5,979
May20 191009 513.50 515.75 509.25 512.00 -1.00 5,698 23,892 +551
Jul20 191009 516.75 519.25 512.75 516.25 -0.25 6,337 37,890 +483
Sep20 191009 523.00 526.75 520.75 524.00 -0.50 1,191 7,950 +46
Dec20 191009 537.00 539.00 533.00 536.75 -0.50 1,121 10,761 +214
Total Volume and Open Interest 94,561 388,627 +12,940
Wheat(KCBT)
Dec19 191009 409.50 417.75 407.50 413.25 +3.00 32,688 181,547 -905
Mar20 191009 424.00 430.50 421.25 426.25 +2.00 16,030 70,519 +2,107
May20 191009 433.25 440.25 431.25 436.25 +1.75 8,737 22,653 +1,613
Jul20 191009 443.50 449.75 441.25 445.75 +1.50 3,191 22,193 +789
Sep20 191009 452.75 459.75 451.25 456.25 +1.75 732 6,463 +246
Dec20 191009 469.00 474.25 466.25 471.50 +1.75 875 9,039 +261
Mar21 191009 483.75 487.25 480.75 485.50 +1.75 166 903 +115
Total Volume and Open Interest 62,419 313,449 +4,226
Wheat(MGE)
Dec19 191009 543.00 548.00 541.25 541.75 -1.75 3,332 33,092 -772
Mar20 191009 557.25 561.00 555.00 555.50 -1.50 1,058 19,665 -176
May20 191009 566.25 569.50 563.75 564.75 -1.50 165 5,401 -6
Jul20 191009 576.75 578.50 571.75 572.50 -2.25 73 4,022 -29
Sep20 191009 584.50 586.50 579.50 580.25 -2.50 76 2,947 +16
Dec20 191009 595.00 595.25 590.75 590.75 -3.00 9 1,732 -4
Total Volume and Open Interest 4,713 67,081 -971
Oats(CBOT)
Dec19 191009 282.50 285.00 281.00 284.50 unch 176 4,521 -6
Mar20 191009 284.00 284.50 283.00 284.50 -0.25 19 1,149 +13
May20 191009 285.00 285.00 285.00 285.00 -0.50 10 85 +10
Jul20 191009 285.25 285.25 285.25 285.25 -0.50 0 8 +0
Total Volume and Open Interest 205 5,767 +17
Rough Rice(CBOT)
Nov19 191009 11.84 12.05 11.84 12.01 +0.16 1,160 6,565 -592
Jan20 191009 12.13 12.32 12.13 12.29 +0.17 663 2,576 +318
Mar20 191009 12.38 12.49 12.38 12.47 +0.17 9 328 +4
May20 191009 12.50 12.52 12.50 12.52 +0.09 0 3 +0
Total Volume and Open Interest 1,832 9,493 -270
Live Cattle(CME)
Oct19 191009 108.250 108.850 107.850 108.480 +0.300 2,720 11,624 -938
Dec19 191009 111.200 112.200 110.450 111.180 +0.330 17,779 134,046 -759
Feb20 191009 117.000 118.150 116.550 117.300 +0.600 10,767 63,928 -237
Apr20 191009 119.250 120.285 118.980 119.750 +0.750 10,928 56,528 +197
Jun20 191009 112.230 113.230 112.035 112.680 +0.530 6,070 28,090 +1,438
Aug20 191009 110.230 111.230 110.080 110.680 +0.530 902 7,372 +125
Total Volume and Open Interest 49,365 303,580 -150
Feeder Cattle(CME)
Oct19 191009 142.300 145.435 142.235 144.500 +2.465 1,010 5,691 -394
Nov19 191009 141.700 145.580 141.550 144.250 +3.000 6,245 15,299 -286
Jan20 191009 136.900 140.600 136.900 139.535 +2.785 5,488 12,329 +1,201
Mar20 191009 136.200 139.435 136.075 138.330 +2.295 1,596 6,470 +268
Apr20 191009 137.935 140.685 137.830 139.685 +2.055 400 1,728 -24
May20 191009 138.950 141.580 138.950 140.700 +2.000 232 849 -37
Aug20 191009 143.900 145.935 143.600 144.850 +2.020 80 377 +14
Total Volume and Open Interest 15,051 42,751 +742
Lean Hogs(CME)
Oct19 191009 62.500 62.950 62.035 62.800 +1.100 4,541 13,208 -610
Dec19 191009 70.250 70.330 68.750 69.480 +2.080 36,976 106,255 -1,009
Feb20 191009 76.100 76.180 74.385 75.950 +2.350 20,514 56,259 +726
Apr20 191009 82.850 82.850 80.650 82.100 +1.450 14,395 49,300 +930
May20 191009 88.680 88.750 86.950 88.000 +0.400 112 1,033 +29
Jun20 191009 92.500 92.700 91.000 92.230 +0.845 4,771 27,757 +339
Jul20 191009 92.230 92.350 90.535 91.950 +0.550 1,495 9,608 +408
Aug20 191009 90.100 90.100 89.135 90.080 +0.250 1,117 6,906 +137
Total Volume and Open Interest 84,770 277,640 +1,285
Class III Milk(CME)
Oct19 191009 18.62 18.78 18.57 18.71 +0.11 141 4,047 +0
Nov19 191009 18.45 18.86 18.40 18.78 +0.33 328 3,996 +62
Dec19 191009 17.76 17.96 17.70 17.90 +0.15 184 2,935 +56
Jan20 191009 17.03 17.19 16.98 17.13 +0.11 103 1,655 +46
Feb20 191009 16.59 16.82 16.59 16.75 +0.11 23 1,380 +3
Mar20 191009 16.60 16.74 16.59 16.72 +0.09 46 1,173 -37
Apr20 191009 16.74 16.89 16.74 16.88 +0.07 51 947 +37
May20 191009 16.91 16.99 16.89 16.98 +0.07 20 855 -4
Jun20 191009 17.01 17.10 17.01 17.09 +0.04 36 930 +12
Jul20 191009 17.22 17.22 17.20 17.22 unch 10 430 +7
Aug20 191009 17.34 17.34 17.34 17.34 unch 2 426 -2
Sep20 191009 17.46 17.46 17.46 17.46 +0.01 3 495 +1
Oct20 191009 17.36 17.36 17.36 17.36 unch 1 335 +1
Total Volume and Open Interest 951 20,261 +183
Cocoa(ICE)
Dec19 191009 2447 2462 2398 2407 -41 23,521 99,008 -411
Mar20 191009 2466 2476 2420 2426 -42 13,962 82,306 +845
May20 191009 2463 2473 2421 2426 -42 6,415 44,402 -191
Jul20 191009 2448 2463 2414 2419 -39 2,072 21,421 +642
Sep20 191009 2426 2441 2399 2400 -40 1,515 17,796 +723
Dec20 191009 2398 2408 2368 2373 -34 1,043 25,712 +551
Mar21 191009 2392 2396 2359 2359 -34 489 9,742 -75
Total Volume and Open Interest 49,031 303,802 +2,089
Coffee "C"(ICE)
Dec19 191009 95.65 96.60 95.05 95.45 -0.25 24,754 122,779 +602
Mar20 191009 99.30 100.20 98.70 99.10 -0.25 13,063 58,111 +1,762
May20 191009 101.60 102.35 101.10 101.40 -0.25 5,914 34,338 +789
Jul20 191009 103.85 104.70 103.30 103.60 -0.25 3,175 24,454 +716
Sep20 191009 105.85 106.55 105.30 105.65 -0.20 2,449 11,719 +577
Dec20 191009 108.75 109.45 108.25 108.60 -0.15 519 12,150 +68
Total Volume and Open Interest 50,360 274,991 +4,564
Orange Juice(ICE)
Nov19 191009 101.80 102.45 97.25 97.75 -4.55 1,095 11,696 -267
Jan20 191009 104.85 105.20 100.50 101.05 -4.25 544 3,912 +73
Mar20 191009 107.20 107.20 103.20 103.55 -3.90 164 1,097 -10
May20 191009 106.10 106.10 106.10 106.10 -3.90 12 537 -2
Jul20 191009 108.75 108.75 108.75 108.75 -4.00 3 308 +1
Sep20 191009 111.85 111.85 111.85 111.85 -4.00 1 180 +0
Total Volume and Open Interest 1,821 18,004 -204
Sugar #11(ICE)
Mar20 191009 12.43 12.55 12.38 12.41 -0.05 44,386 505,397 -420
May20 191009 12.55 12.66 12.49 12.52 -0.06 17,381 143,600 -3,946
Jul20 191009 12.73 12.80 12.62 12.66 -0.08 12,542 94,505 +4,126
Oct20 191009 12.94 13.03 12.84 12.88 -0.10 2,838 72,525 -27
Mar21 191009 13.51 13.52 13.40 13.43 -0.11 1,486 41,414 -46
May21 191009 13.57 13.57 13.45 13.46 -0.13 739 6,858 +153
Jul21 191009 13.51 13.51 13.46 13.46 -0.15 455 6,956 +133
Oct21 191009 13.60 13.60 13.56 13.56 -0.15 92 4,501 +23
Total Volume and Open Interest 79,927 878,343 +0
London Cocoa(LCE)
Dec19 191009 1938 1938 1899 1916 -22 6,919 75,744 -1,326
Mar20 191009 1883 1890 1866 1876 -14 10,540 92,287 +593
May20 191009 1877 1877 1854 1862 -16 3,749 48,386 +118
Jul20 191009 1865 1865 1844 1851 -16 2,025 34,026 +321
Sep20 191009 1838 1846 1828 1834 -14 1,543 30,507 -560
Dec20 191009 1805 1810 1795 1801 -9 755 27,647 +307
Mar21 191009 1791 1801 1783 1789 -6 391 11,469 +80
Total Volume and Open Interest 26,063 326,201 -477
London Sugar(LCE)
Dec19 191009 341.80 346.20 341.80 342.70 +1.10 9,243 43,687 +147
Mar20 191009 339.00 341.30 338.20 338.80 -0.10 7,084 36,981 +481
May20 191009 343.50 345.50 342.50 343.40 unch 1,287 10,372 +286
Aug20 191009 347.90 349.10 346.80 347.30 -0.60 264 4,909 +11
Oct20 191009 351.80 352.90 350.70 351.00 -0.90 85 2,195 +53
Total Volume and Open Interest 18,068 99,994 +1,070
Cotton(ICE)
Oct19 191009 61.01 61.01 61.01 61.01 +0.77      
Dec19 191009 61.32 62.38 60.98 62.09 +0.77 14,979 133,701 -1,091
Mar20 191009 61.71 63.04 61.70 62.80 +0.77 6,201 65,701 +1,074
May20 191009 62.82 63.70 62.57 63.51 +0.76 1,309 9,175 +239
Jul20 191009 63.28 64.27 63.25 64.07 +0.73 520 8,574 +90
Oct20 191009 64.23 64.23 64.23 64.23 +0.69      
Total Volume and Open Interest 23,142 236,328 +365
Lumber(CME)
Nov19 191009 359.2 371.1 358.6 366.3 +4.3 356 1,516 +17
Jan20 191009 360.7 371.2 360.5 367.1 +4.1 97 666 +21
Mar20 191009 373.2 373.2 373.2 373.2 +4.1 17 64 +6
May20 191009 378.4 378.4 378.4 378.4 +4.1 1 18 +0
Jul20 191009 376.9 376.9 376.9 376.9 +4.1      
Sep20 191009 375.4 375.4 375.4 375.4 +4.1      
Nov20 191009 373.9 373.9 373.9 373.9 +4.1      
Total Volume and Open Interest 471 2,264 +44
Crude Oil(NYM)
Nov19 191009 52.57 53.74 52.31 52.59 -0.04 658,324 303,430 -49,962
Dec19 191009 52.57 53.71 52.30 52.61 -0.01 232,317 301,293 +16,253
Jan20 191009 52.45 53.52 52.20 52.48 -0.01 92,766 201,739 +2,409
Feb20 191009 52.14 53.28 52.00 52.29 unch 48,352 110,927 -2,715
Mar20 191009 51.95 53.04 51.80 52.12 +0.01 48,318 167,586 +3,602
Apr20 191009 51.62 52.75 51.62 51.92 +0.02 18,227 62,542 -490
May20 191009 51.64 52.49 51.41 51.72 +0.03 17,765 57,158 +537
Jun20 191009 51.23 52.26 51.14 51.50 +0.04 31,722 182,022 -1,109
Jul20 191009 50.99 51.97 50.91 51.27 +0.04 3,645 49,676 +438
Aug20 191009 50.80 51.70 50.73 51.04 +0.03 1,144 31,824 +121
Sep20 191009 50.73 51.45 50.55 50.85 +0.03 6,705 65,253 -257
Oct20 191009 50.39 51.22 50.39 50.70 +0.02 414 39,972 +79
Nov20 191009 50.38 50.63 50.38 50.60 +0.01 1,065 33,557 -54
Dec20 191009 50.31 51.07 50.21 50.52 -0.01 24,735 182,716 +2,184
Jan21 191009 50.41 50.41 50.41 50.41 -0.02 1,218 27,651 -49
Feb21 191009 50.50 50.62 50.32 50.32 -0.02 602 14,687 +39
Total Volume and Open Interest 1,205,323 2,105,717 -29,957
e-miNY Crude Oil(NYM)
Nov19 191009 52.500 53.750 52.325 52.600 -0.025 21,052 4,089 -7
Dec19 191009 52.475 53.725 52.325 52.600 -0.025 809 1,057 +30
Jan20 191009 53.000 53.500 52.475 52.475 -0.025 28 372 -1
Feb20 191009 52.300 53.200 52.075 52.300 unch 14 147 -2
Mar20 191009 52.500 53.050 51.900 52.125 +0.025 14 157 +3
Apr20 191009 52.350 52.800 51.925 51.925 +0.025 1 144 +0
May20 191009 51.975 52.400 51.575 51.725 +0.025 3 131 +0
Jun20 191009 51.325 51.900 51.325 51.500 +0.050 4 20 +0
Jul20 191009 51.200 51.650 51.100 51.275 +0.050 2 22 +1
Aug20 191009 51.050 51.050 51.050 51.050 +0.050 1 16 -1
Total Volume and Open Interest 21,928 6,269 +23
NY Harbor ULSD(NYM)
Nov19 191009 190.31 194.45 190.10 191.93 +0.92 71,426 98,545 -4,656
Dec19 191009 188.35 192.28 188.21 189.84 +0.75 61,962 76,599 -489
Jan20 191009 186.76 190.22 186.47 187.91 +0.63 40,428 55,591 +604
Feb20 191009 185.00 188.32 184.72 186.11 +0.56 17,680 28,989 +1,361
Mar20 191009 182.69 186.31 182.69 184.20 +0.60 12,722 51,178 +2,109
Apr20 191009 182.02 183.92 181.04 181.98 +0.56 6,598 25,929 +1,336
May20 191009 181.46 182.11 179.40 180.52 +0.51 3,128 15,902 +252
Jun20 191009 180.33 181.40 178.36 179.67 +0.50 5,446 24,976 +348
Jul20 191009 180.65 180.94 178.65 179.52 +0.45 706 6,690 +84
Aug20 191009 180.02 180.72 179.40 179.57 +0.42 380 3,282 +15
Sep20 191009 180.76 180.76 179.67 179.78 +0.40 533 5,097 +187
Oct20 191009 181.03 181.03 180.06 180.06 +0.39 274 2,501 -2
Nov20 191009 180.37 180.37 180.23 180.37 +0.39 230 1,893 +45
Dec20 191009 181.08 181.96 179.40 180.40 +0.25 1,867 16,903 +255
Total Volume and Open Interest 223,745 423,517 +1,655
RBOB Gasoline(NYM)
Nov19 191009 157.93 161.26 157.50 158.71 +0.62 73,829 106,203 -5,407
Dec19 191009 152.75 155.92 152.21 153.52 +0.59 60,310 79,741 +5,150
Jan20 191009 149.70 153.20 149.70 150.88 +0.43 27,122 58,769 +2,267
Feb20 191009 149.60 152.93 149.60 150.77 +0.43 8,019 23,516 +492
Mar20 191009 150.98 154.04 150.98 152.17 +0.47 5,178 32,244 +1,063
Apr20 191009 169.45 171.19 168.19 169.25 +0.40 2,459 12,868 +339
May20 191009 170.35 171.21 168.54 169.61 +0.42 1,342 6,917 +42
Jun20 191009 167.62 170.29 167.40 168.63 +0.40 2,808 12,768 -258
Jul20 191009 167.39 168.05 165.58 166.72 +0.36 475 3,340 +39
Aug20 191009 164.78 165.26 164.20 164.24 +0.31 437 2,411 -30
Total Volume and Open Interest 185,293 351,516 +3,795
e-miNY RBOB Gasoline(NYM)
Nov19 191009 158.71 158.71 158.71 158.71 +0.62 0 2 +0
Dec19 191009 153.52 153.52 153.52 153.52 +0.59      
Jan20 191009 150.88 150.88 150.88 150.88 +0.43      
Feb20 191009 150.77 150.77 150.77 150.77 +0.43      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov19 191009 2.288 2.306 2.229 2.234 -0.054 182,127 298,543 -18,254
Dec19 191009 2.488 2.504 2.432 2.436 -0.055 99,279 196,310 +13,670
Jan20 191009 2.625 2.636 2.564 2.568 -0.055 64,372 170,057 +12,386
Feb20 191009 2.586 2.595 2.531 2.537 -0.047 24,467 71,880 +1,739
Mar20 191009 2.491 2.498 2.449 2.455 -0.037 28,937 128,161 +2,108
Apr20 191009 2.286 2.290 2.257 2.262 -0.023 17,850 69,963 -500
May20 191009 2.269 2.273 2.243 2.249 -0.020 5,547 66,052 -949
Jun20 191009 2.310 2.316 2.286 2.293 -0.019 3,178 24,816 -730
Jul20 191009 2.360 2.363 2.333 2.340 -0.020 3,058 23,946 +529
Aug20 191009 2.360 2.371 2.342 2.349 -0.019 675 23,298 +51
Sep20 191009 2.341 2.353 2.324 2.331 -0.018 829 21,133 -44
Oct20 191009 2.373 2.379 2.350 2.357 -0.018 5,108 43,662 -758
Nov20 191009 2.434 2.444 2.417 2.425 -0.016 1,109 18,884 -50
Dec20 191009 2.599 2.609 2.583 2.592 -0.014 1,108 15,452 +52
Jan21 191009 2.713 2.721 2.697 2.707 -0.012 1,033 11,051 +131
Feb21 191009 2.671 2.677 2.658 2.670 -0.013 191 6,832 -11
Total Volume and Open Interest 440,271 1,235,542 +9,791
Brent Crude Oil(ICE)
Dec19 191009 58.02 59.35 57.91 58.32 +0.08 274,743 437,430 -22,802
Jan20 191009 57.54 58.81 57.47 57.84 +0.08 146,168 297,597 +14,786
Feb20 191009 56.96 58.29 56.96 57.33 +0.04 76,787 150,275 +242
Mar20 191009 56.71 57.86 56.67 56.99 +0.02 53,507 187,373 +2,072
Apr20 191009 56.57 57.61 56.48 56.76 +0.01 20,578 88,121 -720
May20 191009 56.32 57.38 56.32 56.58 +0.02 15,987 98,469 +318
Jun20 191009 56.11 57.18 56.11 56.41 +0.03 41,355 209,825 -1,809
Jul20 191009 55.96 56.96 55.95 56.26 +0.03 6,605 82,054 -47
Aug20 191009 55.84 56.78 55.84 56.14 +0.02 3,253 49,165 +387
Sep20 191009 56.03 56.03 56.03 56.03 +0.01 7,689 80,931 -168
Oct20 191009 55.91 55.91 55.91 55.91 unch 3,248 53,709 +781
Nov20 191009 55.82 55.82 55.82 55.82 unch 1,216 40,995 +497
Dec20 191009 55.44 56.30 55.44 55.71 -0.01 35,382 215,459 +669
Jan21 191009 55.65 55.65 55.65 55.65 -0.03 1,339 33,164 +739
Total Volume and Open Interest 710,105 2,376,784 -1,938
Gas Oil(ICE)
Oct19 191009 579.25 595.75 578.50 591.25 +12.50 61,931 39,534 -20,358
Nov19 191009 576.25 588.50 574.75 586.00 +11.50 144,296 209,279 +13,680
Dec19 191009 566.25 579.50 566.25 577.25 +10.75 118,318 207,903 +9,039
Jan20 191009 561.00 572.75 560.75 570.50 +10.25 60,158 129,213 +10,888
Feb20 191009 557.75 567.50 556.50 565.75 +10.00 20,468 54,403 +1,938
Mar20 191009 552.00 562.75 552.00 561.25 +9.50 16,787 52,894 +1,178
Apr20 191009 548.75 558.75 548.75 557.25 +9.25 6,955 28,448 +2
May20 191009 547.25 555.50 547.00 554.25 +9.25 4,111 33,296 +1,235
Jun20 191009 543.50 553.25 543.50 551.75 +9.00 15,224 66,444 +1,303
Jul20 191009 543.00 552.25 543.00 551.00 +8.75 2,458 20,268 +366
Total Volume and Open Interest 463,112 1,002,169 +20,167
Ethanol(CBOT)
Nov19 191009 1.454 1.500 1.450 1.496 +0.054 107 411 -15
Dec19 191009 1.440 1.461 1.440 1.447 +0.028 24 129 -5
Jan20 191009 1.438 1.443 1.438 1.443 +0.028 0 3 +0
Feb20 191009 1.443 1.443 1.443 1.443 +0.028 0 3 +0
Mar20 191009 1.443 1.443 1.443 1.443 +0.028      
Apr20 191009 1.487 1.487 1.487 1.487 +0.028      
May20 191009 1.487 1.487 1.487 1.487 +0.028      
Jun20 191009 1.487 1.487 1.487 1.487 +0.028      
Total Volume and Open Interest 131 546 -20
WTI Crude Oil(ICE)
Nov19 191009 52.41 53.74 52.32 52.59 -0.04 35,778 52,557 -1,520
Dec19 191009 52.38 53.70 52.37 52.61 -0.01 64,731 134,213 +3,510
Jan20 191009 52.27 53.48 52.21 52.48 -0.01 37,002 58,059 +3,060
Feb20 191009 52.09 53.26 52.09 52.29 unch 17,429 23,439 +609
Mar20 191009 51.89 53.03 51.89 52.12 +0.01 13,888 39,633 +17
Apr20 191009 51.86 52.63 51.70 51.92 +0.02 7,872 15,293 +3,060
May20 191009 51.45 52.23 51.45 51.72 +0.03 3,010 9,356 -316
Jun20 191009 51.21 52.25 51.21 51.50 +0.04 9,219 68,025 +274
Jul20 191009 51.75 51.75 51.27 51.27 +0.04 212 7,939 +27
Aug20 191009 51.04 51.04 51.04 51.04 +0.03 82 7,165 +21
Sep20 191009 50.85 50.85 50.85 50.85 +0.03 538 12,999 -66
Oct20 191009 50.70 50.70 50.70 50.70 +0.02 58 6,413 +15
Nov20 191009 50.60 50.60 50.60 50.60 +0.01 49 5,870 +0
Dec20 191009 50.87 51.09 50.25 50.52 -0.01 6,541 86,950 +130
Jan21 191009 50.41 50.41 50.41 50.41 -0.02 10 3,198 +0
Feb21 191009 50.32 50.32 50.32 50.32 -0.02 5 2,779 +5
Total Volume and Open Interest 207,873 637,345 +13,060
US Dollar Index(ICE)
Dec19 191009 98.780 98.865 98.595 98.815 -0.007 13,917 56,969 +898
Mar20 191009 98.270 98.410 98.240 98.410 +0.018 292 841 +103
Jun20 191009 98.050 98.050 98.050 98.050 +0.023 0 204 +0
Total Volume and Open Interest 14,209 58,016 +1,001
Australian Dollar(CME)
Dec19 191009 67.41 67.63 67.36 67.40 -0.02 95,433 166,123 -2,169
Mar20 191009 67.58 67.77 67.53 67.55 -0.03 10 760 -3
Jun20 191009 67.67 67.85 67.67 67.67 -0.03 0 166 +0
Total Volume and Open Interest 95,475 168,839 -2,176
British Pound(CME)
Dec19 191009 122.46 123.21 122.26 122.38 -0.08 107,747 243,363 +3,107
Mar20 191009 123.16 123.55 122.64 122.74 -0.08 59 875 -29
Jun20 191009 123.03 123.77 123.00 123.03 -0.07 1 192 +0
Total Volume and Open Interest 107,963 246,896 +3,060
Canadian Dollar(CME)
Dec19 191009 75.10 75.26 75.01 75.06 -0.07 76,621 130,957 +1,373
Mar20 191009 75.24 75.29 75.05 75.09 -0.08 207 2,247 +137
Jun20 191009 75.25 75.25 75.07 75.08 -0.07 4 394 +3
Sep20 191009 75.05 75.05 75.05 75.05 -0.08 0 326 +0
Total Volume and Open Interest 77,015 136,105 +1,494
Japanese Yen(CME)
Dec19 191009 93.81 93.92 93.31 93.38 -0.39 134,774 145,470 +830
Mar20 191009 94.39 94.48 93.93 93.96 -0.39 25 768 +8
Jun20 191009 94.44 94.92 94.44 94.44 -0.39 0 21 +0
Total Volume and Open Interest 135,369 150,019 +800
Swiss Franc(CME)
Dec19 191009 101.25 101.37 100.89 100.92 -0.26 30,887 64,730 -107
Mar20 191009 102.02 102.11 101.66 101.66 -0.26 0 93 +0
Jun20 191009 102.31 102.65 102.31 102.31 -0.26 0 12 +0
Total Volume and Open Interest 30,887 64,837 -107
EuroFX(CME)
Dec19 191009 110.07 110.43 110.06 110.25 +0.17 165,114 487,615 +5,075
Mar20 191009 110.82 111.11 110.75 110.94 +0.17 773 20,348 -59
Jun20 191009 111.56 111.65 111.53 111.55 +0.17 0 1,548 +0
Total Volume and Open Interest 166,964 514,638 +4,828
Mexican Peso(CME)
Oct19 191009 510.75 512.00 510.75 510.75 +1.50      
Nov19 191009 507.75 509.00 507.75 507.75 +1.63      
Total Volume and Open Interest 55,551 218,266 -141
Brazilian Real(CME)
Nov19 191009 243.25 245.20 242.95 243.80 -0.65 3,561 54,014 +382
Dec19 191009 243.60 244.75 242.60 243.35 -0.70 204 4,536 -29
Jan20 191009 243.05 244.20 242.50 243.05 -0.70 0 5 +0
Feb20 191009 242.70 242.70 242.70 242.70 -0.65      
Total Volume and Open Interest 3,765 58,555 +353
30-Year T-Bonds(CBOT)
Dec19 191009 164~220 164~240 163~140 163~180 -1~000 333,274 967,434 +445
Mar20 191009 163~100 163~300 162~230 162~240 -1~000 674 663 +611
Jun20 191009 162~240 162~240 162~240 162~240 -1~000      
Total Volume and Open Interest 333,948 968,097 +1,056
10-Year T-Notes(CBOT)
Dec19 191009 131~240 131~260 131~080 131~090 -0~135 1,396,465 3,597,464 +11,148
Mar20 191009 131~270 131~295 131~125 131~125 -0~140 19,057 43,388 +12,188
Jun20 191009 131~125 131~125 131~125 131~125 -0~140      
Total Volume and Open Interest 1,415,522 3,640,852 +23,336
5-Year T-Notes(CBOT)
Dec19 191009 120~016 120~036 119~246 119~250 -0~084 923,071 4,282,402 +15,324
Mar20 191009 120~134 120~142 120~046 120~046 -0~084      
Jun20 191009 120~046 120~046 120~046 120~046 -0~084      
Total Volume and Open Interest 923,071 4,282,402 +15,324
2 Year T-Notes(CBOT)
Dec19 191009 108~033 108~040 107~314 107~316 -0~035 763,968 3,782,383 +44,323
Mar20 191009 108~120 108~121 108~080 108~080 -0~043 15,571 15,735 +15,306
Jun20 191009 108~080 108~080 108~080 108~080 -0~043      
Total Volume and Open Interest 779,539 3,798,118 +59,629
Eurodollars(CME)
Dec19 191009 98.180 98.190 98.160 98.165 -0.010 403,634 1,592,099 -19,035
Mar20 191009 98.500 98.520 98.445 98.450 -0.050 347,046 1,528,027 +13,479
Jun20 191009 98.625 98.645 98.560 98.565 -0.065 309,954 1,257,767 -6,282
Sep20 191009 98.710 98.730 98.640 98.645 -0.075 261,078 1,107,061 +1,834
Dec20 191009 98.720 98.740 98.650 98.650 -0.075 320,959 1,192,030 +10,462
Mar21 191009 98.810 98.820 98.730 98.735 -0.070 227,466 768,746 -4,905
Jun21 191009 98.820 98.835 98.745 98.750 -0.065 219,321 821,632 -2,580
Sep21 191009 98.820 98.835 98.745 98.750 -0.060 183,866 549,462 -7,722
Dec21 191009 98.785 98.800 98.710 98.715 -0.060 146,540 672,992 +18,289
Mar22 191009 98.795 98.805 98.725 98.725 -0.060 115,865 425,351 -703
Jun22 191009 98.775 98.785 98.705 98.710 -0.055 97,811 303,018 +8,008
Sep22 191009 98.755 98.765 98.690 98.690 -0.050 89,905 276,110 -5,066
Dec22 191009 98.725 98.735 98.660 98.665 -0.045 73,305 249,424 +9,237
Mar23 191009 98.720 98.725 98.650 98.655 -0.045 52,676 250,772 +177
Jun23 191009 98.700 98.705 98.635 98.640 -0.045 44,443 119,459 +746
Sep23 191009 98.680 98.690 98.615 98.625 -0.040 41,053 135,131 -697
Dec23 191009 98.650 98.660 98.590 98.600 -0.035 33,234 83,075 +1,550
Mar24 191009 98.630 98.640 98.570 98.580 -0.035 24,102 58,768 -392
Total Volume and Open Interest 3,124,476 12,214,688 +19,605
Ultra T-Bond(CBOT)
Dec19 191009 195~21 195~21 193~09 193~14 -1~21 102,900 1,137,222 +719
Mar20 191009 192~20 194~12 192~20 192~20 -1~21 0 1 +0
Jun20 191009 192~05 192~05 192~05 192~05 -1~21      
Total Volume and Open Interest 102,900 1,137,223 +719
Ultra 10-Yr T-Note(CBOT)
Dec19 191009 144~060 144~085 143~125 143~155 -0~200 168,450 827,004 -1,074
Mar20 191009 144~215 144~215 144~215 144~215 -0~200 0 1 +0
Jun20 191009 144~215 144~215 144~215 144~215 -0~200      
Total Volume and Open Interest 168,450 827,005 -1,074
30 Day Federal Funds(CBOT)
Oct19 191009 98.168 98.170 98.165 98.168 +0.003 16,947 407,636 -460
Nov19 191009 98.370 98.370 98.350 98.355 -0.005 93,697 415,779 +3,154
Dec19 191009 98.465 98.465 98.435 98.445 unch 29,030 201,045 +2,707
Jan20 191009 98.560 98.560 98.520 98.525 -0.015 72,586 368,496 +7,408
Feb20 191009 98.665 98.665 98.600 98.610 -0.040 36,884 182,542 +4,308
Mar20 191009 98.685 98.690 98.630 98.635 -0.040 14,446 52,601 +3,252
Total Volume and Open Interest 340,823 1,978,691 +23,267
Japanese Govt Bonds(SGX)
Dec19 191009 155.03 155.15 154.92 154.92 -0.11 1,072 16,623 +276
Mar20 191009 154.92 154.92 154.92 154.92 -0.11      
Jun20 191009 154.92 154.92 154.92 154.92 -0.11      
Total Volume and Open Interest 1,072 16,623 +276
Euro-Buxl(EUREX)
Dec19 191009 217.24 217.58 215.38 216.00 -1.90 41,481 231,074 +6,598
Mar20 191009 214.50 214.50 214.34 214.34 -1.90 1 5,476 +0
Jun20 191009 213.00 213.00 213.00 213.00 -1.90 0 7 +0
Total Volume and Open Interest 41,482 236,557 +6,598
Euro-Bund(EUREX)
Dec19 191009 174.52 174.56 173.85 174.05 -0.62 556,102 1,568,898 +60,516
Mar20 191009 176.73 176.73 176.07 176.24 -0.67 86 8,649 +14
Jun20 191009 173.03 173.03 173.03 173.03 -0.62 0 6 +0
Total Volume and Open Interest 556,188 1,577,553 +60,530
Euro-Bobl(EUREX)
Dec19 191009 135.76 135.79 135.49 135.57 -0.23 349,430 1,131,873 +19,604
Mar20 191009 135.61 135.61 135.61 135.61 -0.24 66 912 +46
Jun20 191009 135.92 135.92 135.92 135.92 -0.23      
Total Volume and Open Interest 349,496 1,132,785 +19,650
Euro-Schatz(EUREX)
Dec19 191009 112.35 112.36 112.28 112.31 -0.05 184,902 1,469,858 +17,486
Mar20 191009 112.36 112.36 112.36 112.36 -0.05 1 24 +1
Jun20 191009 113.13 113.13 113.13 113.13 -0.05      
Total Volume and Open Interest 184,903 1,469,882 +17,487
3-Mth Euribor(EUREX)
Dec19 191009 100.450 100.460 100.450 100.460 -0.005 0 1,933 +0
Mar20 191009 100.520 100.520 100.520 100.520 -0.015 0 745 +0
Jun20 191009 100.570 100.570 100.550 100.550 -0.015 0 524 +0
Total Volume and Open Interest 0 5,914 +0
Long Gilt(LIFFE)
Dec19 191009 135~00 135~03 134~16 134~20 -0~18 177,755 697,700 +10,400
Mar20 191009 136~01 136~01 136~01 136~01 -0~16 0 1 +0
Total Volume and Open Interest 177,755 697,701 +10,400
3-Mth Short Sterling(LIFFE)
Dec19 191009 99.30 99.31 99.29 99.30 -0.00 107,856 797,741 +2,346
Mar20 191009 99.44 99.44 99.41 99.43 -0.02 105,946 612,366 -5,939
Jun20 191009 99.50 99.50 99.46 99.48 -0.02 43,111 570,856 -2,064
Sep20 191009 99.54 99.54 99.50 99.51 -0.03 35,759 521,801 +2,163
Dec20 191009 99.53 99.54 99.49 99.50 -0.03 77,661 468,709 +17,323
Mar21 191009 99.57 99.57 99.52 99.53 -0.04 28,543 212,804 +146
Total Volume and Open Interest 560,749 4,189,034 +18,080
3-Mth Euribor(LIFFE)
Dec19 191009 100.470 100.470 100.455 100.460 -0.010 26,456 637,647 +2,023
Mar20 191009 100.530 100.535 100.505 100.515 -0.020 25,651 426,800 +1,209
Jun20 191009 100.560 100.565 100.530 100.545 -0.020 26,879 369,283 +4,593
Total Volume and Open Interest 351,648 3,872,396 +9,241
3-Mth Aus T-Bills(SFE)
Dec19 191009 99.17 99.18 99.16 99.18 +0.01 10,814 214,761 +58
Mar20 191009 99.35 99.36 99.35 99.36 +0.01 7,417 258,319 +738
Jun20 191009 99.40 99.42 99.40 99.41 +0.01 6,161 233,163 -3,602
Sep20 191009 99.43 99.46 99.43 99.45 +0.01 6,489 192,387 +2,035
Dec20 191009 99.40 99.43 99.40 99.42 +0.01 5,486 128,562 +549
Mar21 191009 99.42 99.45 99.42 99.44 +0.01 4,197 79,245 -405
Jun21 191009 99.40 99.43 99.40 99.43 +0.01 3,075 49,985 -107
Sep21 191009 99.39 99.42 99.39 99.41 +0.01 639 21,464 -44
Dec21 191009 99.38 99.39 99.38 99.39 +0.01 54 6,053 +41
Mar22 191009 99.40 99.40 99.40 99.40 +0.01 6 1,357 +6
Total Volume and Open Interest 44,338 1,186,442 -731
10-Year Aus T-Bonds(SFE)
Dec19 191009 99.11 99.16 99.10 99.13 +0.02 85,305 1,288,430 +2,514
Mar20 191009 99.13 99.13 99.13 99.13 +0.01 0 80 +0
Total Volume and Open Interest 85,305 1,288,510 +2,514
3-Year Aus T-Bonds(SFE)
Dec19 191009 99.43 99.45 99.42 99.43 +0.00 105,934 1,168,793 +31,750
Mar20 191009 99.47 99.47 99.47 99.47 unch 0 25 +0
Total Volume and Open Interest 105,934 1,168,818 +31,750
Gold(CMX)
Oct19 191009 1507.7 1507.7 1498.4 1506.1 +8.9 46 437 +23
Dec19 191009 1510.9 1518.0 1505.1 1512.8 +8.9 371,439 482,241 +2,617
Feb20 191009 1517.5 1524.0 1512.0 1519.6 +8.9 4,435 62,466 +96
Apr20 191009 1523.4 1529.8 1517.9 1524.9 +8.9 4,748 28,246 -1,144
Jun20 191009 1529.6 1532.0 1522.6 1529.7 +9.0 4,095 27,943 +368
Aug20 191009 1530.0 1535.6 1529.6 1533.9 +9.1 211 5,657 -39
Oct20 191009 1537.6 1537.6 1537.6 1537.6 +9.1 150 1,719 +150
Dec20 191009 1539.7 1543.0 1535.0 1541.1 +9.2 425 5,082 +293
Feb21 191009 1544.8 1544.8 1544.8 1544.8 +9.2 0 43 +0
Apr21 191009 1548.0 1548.0 1548.0 1548.0 +9.2 0 31 +0
Jun21 191009 1550.4 1550.4 1550.4 1550.4 +9.2 0 1,412 +0
Aug21 191009 1552.3 1552.3 1552.3 1552.3 +9.2      
Total Volume and Open Interest 386,854 616,957 +2,408
Silver(CMX)
Dec19 191009 1777.5 1800.0 1772.0 1781.0 +11.0 91,074 161,714 +2,264
Mar20 191009 1797.0 1812.5 1788.0 1794.7 +11.2 1,434 29,819 +253
May20 191009 1805.5 1818.5 1797.0 1801.9 +11.1 449 9,331 +18
Jul20 191009 1808.0 1822.0 1801.5 1808.1 +11.0 460 8,665 +190
Sep20 191009 1821.0 1829.0 1810.5 1815.0 +11.0 67 1,839 +30
Dec20 191009 1824.5 1834.0 1823.0 1824.3 +11.1 83 1,472 -37
Mar21 191009 1832.8 1832.8 1832.8 1832.8 +11.1 0 1 +0
Total Volume and Open Interest 93,862 213,968 +2,686
Platinum(NYMEX)
Oct19 191009 891.9 891.9 891.9 891.9 +6.6 9 20 -7
Jan20 191009 894.8 901.7 887.6 896.7 +6.6 17,229 79,995 +424
Apr20 191009 904.5 905.9 893.8 902.4 +6.5 183 3,965 +70
Jul20 191009 907.8 907.8 907.5 907.5 +6.2 2 149 +2
Total Volume and Open Interest 17,434 84,222 +483
Palladium(NYMEX)
Dec19 191009 1649.30 1667.30 1630.70 1654.70 +4.00 7,518 21,954 +284
Mar20 191009 1639.90 1657.30 1624.20 1645.90 +4.50 1,276 3,109 +706
Jun20 191009 1637.80 1637.80 1637.80 1637.80 +2.90 4 351 +1
Total Volume and Open Interest 8,798 25,414 +991
Copper(CMX)
Dec19 191009 256.70 257.95 256.05 256.80 -0.05 62,319 160,716 -1,626
Mar20 191009 257.60 258.80 257.05 257.65 -0.10 7,576 61,591 +1,157
May20 191009 258.00 259.15 257.85 258.15 -0.20 2,980 13,944 -1,118
Jul20 191009 259.05 259.85 258.50 258.80 -0.25 1,596 8,490 +763
Sep20 191009 259.80 260.30 259.50 259.50 -0.30 90 1,777 +10
Total Volume and Open Interest 75,657 256,724 -600
E-mini DJIA Index(CBOT)
Dec19 191009 26139 26400 26086 26305 +167 234,008 95,914 -384
Mar20 191009 26103 26377 26070 26288 +167 276 2,242 +30
Jun20 191009 26237 26251 26237 26237 +152      
Sep20 191009 26198 26198 26198 26198 +152      
Total Volume and Open Interest 234,284 98,156 -354
S & P 500(CME)
Dec19 191009 2893.50 2929.50 2888.80 2918.90 +26.30 2,307 19,573 -921
Mar20 191009 2919.20 2919.20 2919.20 2919.20 +26.40 0 86 +0
Jun20 191009 2917.30 2917.30 2917.30 2917.30 +26.40      
Sep20 191009 2916.80 2916.80 2916.80 2916.80 +27.70      
Total Volume and Open Interest 2,307 19,659 -921
S & P 500 E-Mini(CME)
Dec19 191009 2893.50 2934.50 2888.25 2919.00 +26.50 1,865,325 2,459,880 +22,107
Mar20 191009 2895.00 2932.50 2888.75 2919.25 +26.50 2,692 28,042 +1,062
Jun20 191009 2896.50 2926.75 2887.50 2917.25 +26.25 25 3,212 +9
Sep20 191009 2916.75 2916.75 2916.75 2916.75 +27.75 1 11 +1
Total Volume and Open Interest 1,868,045 2,491,160 +23,179
NASDAQ 100 E-Mini(CME)
Dec19 191009 7621.00 7732.00 7604.50 7699.75 +77.75 552,145 202,008 -1,820
Mar20 191009 7644.50 7749.00 7624.25 7717.50 +78.25 858 788 +176
Jun20 191009 7745.00 7755.25 7648.50 7736.50 +77.75 4 14 -2
Total Volume and Open Interest 553,007 202,812 -1,646
S&P Midcap 400(CME) e-Mini
Dec19 191009 1861.80 1881.40 1858.70 1873.70 +12.20 13,566 65,416 +133
Mar20 191009 1877.80 1880.10 1863.90 1877.80 +12.20 1 92 -1
Jun20 191009 1883.90 1883.90 1883.90 1883.90 +11.70      
Total Volume and Open Interest 13,567 65,508 +132
Volatility Index(CBOE)
Oct19 191009 20.05 20.15 18.40 18.58 -1.50 109,376 94,395 -4,415
Nov19 191009 19.90 20.00 19.00 19.28 -0.70 90,591 172,195 +15,034
Dec19 191009 19.70 19.75 19.00 19.18 -0.55 24,067 52,789 -1,138
Jan20 191009 20.10 20.15 19.55 19.78 -0.35 12,411 28,397 -2,060
Total Volume and Open Interest 249,293 400,581 +9,500
S & P 600(CME)
Dec19 191009 916.40 916.40 916.40 916.40 +2.90 0 492 +0
Mar20 191009 917.00 917.00 917.00 917.00 +2.90      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191009 1474.70 1490.90 1471.90 1481.50 +7.20 151,591 438,968 +10,343
Mar20 191009 1486.40 1491.40 1474.10 1483.10 +7.30 36 288 +26
Jun20 191009 1485.60 1485.60 1485.60 1485.60 +6.50 0 1 +0
Total Volume and Open Interest 151,627 439,257 +10,369
Nikkei 225(CME)
Dec19 191009 21375 21635 21340 21595 +240 11,827 23,199 -313
Mar20 191009 21495 21560 21495 21545 +250 2 24 +0
Total Volume and Open Interest 11,829 23,223 -313
Nikkei 225(SGX)
Dec19 191009 21580 21590 21320 21435 -170 74,192 108,716 -2,272
Mar20 191009 21325 21405 21315 21390 -175 0 637 +0
Jun20 191009 21225 21225 21225 21225 -175 0 2,519 +0
Total Volume and Open Interest 74,289 141,172 -2,360
Nikkei 225 Mini(JPX)
Dec19 191009 21585 21595 21320 21440 -180 807,509 292,222 -307
Mar20 191009 21510 21515 21240 21360 -180 13,986 12,029 +328
Jun20 191009 21305 21305 21060 21170 -170 301 1,387 -85
Total Volume and Open Interest 879,585 529,566 +4,493
Nikkei 225(JPX)
Dec19 191009 21590 21600 21320 21440 -180 55,270 255,959 -2,806
Mar20 191009 21500 21511 21250 21360 -180 368 14,947 +53
Jun20 191009 21170 21170 21170 21170 -170 0 13,001 +0
Total Volume and Open Interest 55,650 350,432 -2,553
Nikkei 225(CME) Yen
Dec19 191009 21350 21615 21320 21570 +235 50,496 48,262 +1,725
Mar20 191009 21500 21505 21470 21490 +235 0 11 +0
Jun20 191009 21360 21360 21360 21360 +245      
Total Volume and Open Interest 50,496 48,274 +1,725
Nikkei 225(CME) e-Mini Yen
Dec19 191009 21570 21590 21570 21570 +230      
Mar20 191009 21490 21490 21490 21490 +230      
Jun20 191009 21360 21360 21360 21360 +240      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191009 5465.0 5525.5 5445.0 5497.5 +42.0 87,033 315,332 -2,296
Nov19 191009 5469.5 5516.0 5442.5 5493.0 +41.5 420 6,041 +255
Dec19 191009 5461.0 5500.0 5461.0 5482.5 +42.0 68 64,890 -99
Mar20 191009 5465.5 5465.5 5465.5 5465.5 +42.0 0 1 +0
Total Volume and Open Interest 87,521 400,771 -2,140
Hang Seng Index(HKFE)
Oct19 191009 25870 25882 25621 25662 -205 208,403 113,807 +2,722
Nov19 191009 25826 25870 25659 25664 -216 813 1,229 +115
Dec19 191009 25864 25914 25680 25714 -210 478 16,472 -39
Total Volume and Open Interest 209,752 137,703 +2,796
DAX(EUREX)
Dec19 191009 11962.5 12168.0 11940.0 12075.5 +101.0 121,086 109,131 +1,881
Mar20 191009 11957.0 12106.0 11957.0 12063.5 +100.5 43 564 +17
Jun20 191009 12080.0 12081.0 12080.0 12081.0 +101.0 10 43 +0
Total Volume and Open Interest 121,139 109,738 +1,898
Mini-DAX(EUREX)
Dec19 191009 11957.0 12168.0 11940.0 12075.5 +101.0 52,210 11,133 +890
Mar20 191009 11949.0 12150.0 11933.0 12063.5 +100.5 311 476 +21
Jun20 191009 11980.0 12106.0 11980.0 12081.0 +101.0 27 35 +15
Total Volume and Open Interest 52,548 11,644 +926
DJ EuroSTOXX 50(EUREX)
Dec19 191009 3421 3469 3414 3447 +22 1,012,691 3,591,091 +29,622
Mar20 191009 3414 3448 3400 3432 +22 92 88,631 -10
Jun20 191009 3346 3349 3346 3349 +21 2 38,416 +1
Total Volume and Open Interest 1,012,785 3,746,962 +29,613
Swiss Market Index(EUREX)
Dec19 191009 9790 9861 9755 9809 +24 52,888 191,314 +5,935
Mar20 191009 9692 9696 9692 9696 +24 53 658 +52
Jun20 191009 9466 9527 9466 9517 +24 4 5 +0
Total Volume and Open Interest 52,945 191,977 +5,987
FT-SE 100(EURONEXT)
Dec19 191009 7105.50 7166.00 7105.50 7135.00 +7.00 106,436 762,080 +4,211
Mar20 191009 7067.00 7067.00 7067.00 7067.00 +7.00 0 587 +0
Jun20 191009 6986.00 6986.00 6986.00 6986.00 +7.00 15 36 +15
Total Volume and Open Interest 106,451 762,703 +4,226
SPI 200(SFE)
Dec19 191009 6573.0 6579.0 6493.0 6514.0 -52.0 40,953 387,679 +1,346
Mar20 191009 6437.0 6437.0 6437.0 6437.0 -52.0 467 967 +151
Jun20 191009 6415.0 6415.0 6415.0 6415.0 -52.0 0 218 +0
Total Volume and Open Interest 41,431 391,034 +1,495
FTSE MIB(ISE)
Dec19 191009 21315.00 21595.00 21305.00 21470.00 +134.00 24,545 120,648 +328
Mar20 191009 21230.00 21465.00 21230.00 21368.00 +134.00 44 238 +22
Jun20 191009 20798.00 20798.00 20798.00 20798.00 +136.00 0 11 +0
Total Volume and Open Interest 24,589 120,897 +350
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 191009 404.10 404.75 400.00 401.15 +0.95 2,946 7,868 -2,900
Nov19 191009 401.70 403.95 399.40 400.60 +0.90 2,925 5,397 +2,912
Dec19 191009 402.20 403.20 402.20 402.20 +0.90      
Total Volume and Open Interest 5,871 13,265 +12
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!