Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 10, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191010 919.50 934.00 918.75 923.50 -0.25 165,142 277,531 -27,530
Jan20 191010 933.25 947.25 933.00 937.50 -0.50 94,224 169,266 +19,117
Mar20 191010 945.25 958.75 944.75 949.50 -0.25 43,440 114,149 +5,227
May20 191010 955.25 967.25 954.25 959.00 -0.50 15,639 51,989 +2,197
Jul20 191010 964.25 976.00 964.00 968.50 -0.25 19,544 55,988 +3,492
Aug20 191010 970.50 978.50 969.25 971.50 -0.75 1,018 5,486 +57
Sep20 191010 966.50 974.50 965.00 967.25 -1.25 511 2,229 +22
Nov20 191010 966.50 975.00 964.50 967.50 -2.25 5,907 32,044 +276
Jan21 191010 969.50 977.75 967.75 970.00 -2.75 456 1,630 +100
Mar21 191010 968.00 970.50 961.00 962.75 -3.25 546 2,973 +238
May21 191010 964.00 969.00 961.00 962.50 -4.00 197 336 +74
Jul21 191010 972.00 973.00 963.25 964.75 -5.00 157 497 +60
Aug21 191010 964.25 964.25 964.25 964.25 -4.25 0 24 +0
Sep21 191010 954.25 954.25 954.25 954.25 -4.25 0 22 +0
Total Volume and Open Interest 346,844 714,661 +3,343
Soybean Meal(CBOT)
Oct19 191010 306.00 306.40 304.10 304.10 -1.30 1,354 580 -665
Dec19 191010 308.60 311.50 307.50 307.80 -1.90 68,365 181,254 -5,570
Jan20 191010 311.20 313.70 309.70 310.10 -1.90 34,332 78,773 +6,021
Mar20 191010 314.50 317.20 313.30 313.70 -1.80 17,689 65,620 -142
May20 191010 317.90 320.70 317.10 317.60 -1.70 6,989 33,175 +710
Jul20 191010 322.00 324.50 321.30 321.70 -1.50 7,325 28,635 +334
Aug20 191010 324.40 325.80 322.90 323.10 -1.60 1,077 7,536 +166
Sep20 191010 324.80 326.30 323.50 323.70 -1.70 403 6,045 +37
Oct20 191010 325.50 325.80 322.80 322.90 -2.30 378 4,133 -23
Dec20 191010 326.30 327.40 324.10 324.20 -2.50 2,434 9,811 +72
Total Volume and Open Interest 140,484 416,243 +984
Soybean Oil(CBOT)
Oct19 191010 29.70 29.74 29.70 29.70 +0.07 95 89 -90
Dec19 191010 29.60 29.99 29.55 29.78 +0.07 68,968 185,569 -6,626
Jan20 191010 29.82 30.21 29.82 30.01 +0.07 34,203 92,021 +1,655
Mar20 191010 30.07 30.47 30.04 30.27 +0.07 15,396 107,463 +1,527
May20 191010 30.38 30.76 30.37 30.56 +0.07 3,650 31,714 +554
Jul20 191010 30.67 31.07 30.66 30.87 +0.07 6,146 36,665 +1,650
Aug20 191010 30.83 31.17 30.81 30.96 +0.07 404 5,314 +42
Sep20 191010 30.89 31.20 30.87 31.02 +0.06 41 4,284 +22
Oct20 191010 31.02 31.20 30.88 31.03 +0.05 26 3,006 +3
Dec20 191010 31.14 31.35 31.00 31.16 +0.08 1,636 9,895 -359
Total Volume and Open Interest 130,746 477,495 -1,621
Canola(WCE)
Nov19 191010 463.3 464.8 459.0 459.5 -3.8 17,929 89,309 -8,601
Jan20 191010 471.1 472.9 467.8 468.2 -3.6 12,414 53,268 +3,086
Mar20 191010 480.4 481.2 476.5 476.9 -3.5 4,162 25,755 +234
May20 191010 487.8 488.4 484.2 484.4 -3.2 1,785 11,065 +640
Jul20 191010 493.6 494.1 489.7 490.0 -3.1 1,671 8,039 +917
Total Volume and Open Interest 39,086 194,135 -3,677
Corn(CBOT)
Dec19 191010 392.75 395.00 378.25 380.25 -14.00 140,853 801,918 -19,626
Mar20 191010 404.00 405.75 389.75 391.50 -14.00 50,297 337,357 +2,471
May20 191010 409.50 411.25 396.00 397.50 -13.25 18,456 127,606 -1,836
Jul20 191010 413.25 415.00 400.75 402.25 -12.25 22,964 151,468 +199
Sep20 191010 403.75 405.75 399.25 400.50 -4.75 3,759 45,774 +1,203
Dec20 191010 408.00 409.50 404.25 405.00 -3.75 10,942 123,840 +505
Mar21 191010 418.00 419.00 414.00 414.50 -3.50 123 5,312 +28
May21 191010 422.25 423.00 419.50 419.50 -3.75 3 1,037 +2
Jul21 191010 424.50 426.25 422.25 422.50 -4.00 24 2,613 +6
Sep21 191010 413.50 413.50 412.50 412.50 -2.25 0 800 +0
Total Volume and Open Interest 247,472 1,604,167 -17,020
Wheat(CBOT)
Dec19 191010 499.50 504.25 487.50 493.00 -7.25 46,017 208,175 +4,056
Mar20 191010 506.00 510.50 494.50 499.75 -7.25 19,277 102,495 +704
May20 191010 511.25 515.25 500.00 505.25 -6.75 6,147 23,718 -174
Jul20 191010 515.50 519.50 504.50 510.00 -6.25 4,475 38,515 +625
Sep20 191010 524.00 527.00 512.75 517.75 -6.25 926 7,876 -74
Dec20 191010 536.75 539.00 524.75 530.00 -6.75 1,369 11,130 +369
Total Volume and Open Interest 78,416 394,234 +5,607
Wheat(KCBT)
Dec19 191010 411.50 417.00 400.50 403.25 -10.00 31,934 183,009 +1,462
Mar20 191010 424.75 429.75 414.00 416.50 -9.75 15,144 73,460 +2,941
May20 191010 435.75 439.50 424.00 427.00 -9.25 4,899 23,368 +715
Jul20 191010 444.50 448.75 432.75 436.75 -9.00 2,728 22,352 +159
Sep20 191010 456.50 459.00 445.00 447.50 -8.75 410 6,555 +92
Dec20 191010 471.50 474.25 460.50 463.25 -8.25 645 9,149 +110
Mar21 191010 480.25 487.25 475.25 477.50 -8.00 18 901 -2
Total Volume and Open Interest 55,778 318,926 +5,477
Wheat(MGE)
Dec19 191010 540.50 547.00 531.25 535.25 -6.50 4,098 32,678 -414
Mar20 191010 555.00 560.25 545.00 549.00 -6.50 1,488 19,614 -51
May20 191010 564.75 568.50 554.25 558.25 -6.50 392 5,532 +131
Jul20 191010 573.50 575.00 563.00 565.75 -6.75 164 4,015 -7
Sep20 191010 581.00 582.50 570.25 573.25 -7.00 73 2,945 -2
Dec20 191010 593.00 593.00 581.50 584.75 -6.00 10 1,733 +1
Total Volume and Open Interest 6,227 66,739 -342
Oats(CBOT)
Dec19 191010 284.00 290.25 284.00 285.75 +1.25 280 4,491 -30
Mar20 191010 286.50 288.25 284.50 284.50 unch 67 1,165 +16
May20 191010 285.50 285.50 285.50 285.50 +0.50 6 84 -1
Jul20 191010 286.25 286.25 286.25 286.25 +1.00 0 8 +0
Total Volume and Open Interest 353 5,752 -15
Rough Rice(CBOT)
Nov19 191010 12.00 12.17 12.00 12.04 +0.03 771 6,309 -256
Jan20 191010 12.30 12.45 12.30 12.32 +0.03 290 2,744 +168
Mar20 191010 12.50 12.60 12.49 12.49 +0.03 17 338 +10
May20 191010 12.65 12.65 12.52 12.52 +0.00 7 7 +4
Total Volume and Open Interest 1,085 9,419 -74
Live Cattle(CME)
Oct19 191010 108.450 108.930 108.080 108.730 +0.250 1,948 11,141 -483
Dec19 191010 111.100 111.635 110.635 111.430 +0.250 21,684 132,846 -1,200
Feb20 191010 117.250 117.550 116.580 117.285 -0.015 12,406 63,521 -407
Apr20 191010 119.650 119.950 118.950 119.500 -0.250 12,161 56,780 +252
Jun20 191010 112.385 112.750 111.850 112.350 -0.330 5,590 29,095 +1,005
Aug20 191010 110.480 110.680 109.930 110.385 -0.295 1,090 7,455 +83
Total Volume and Open Interest 55,273 302,947 -633
Feeder Cattle(CME)
Oct19 191010 144.535 145.080 143.380 144.300 -0.200 2,814 4,717 -974
Nov19 191010 144.485 145.130 143.130 144.130 -0.120 10,615 15,144 -155
Jan20 191010 139.630 140.535 138.750 140.435 +0.900 6,526 13,462 +1,133
Mar20 191010 138.250 139.380 137.580 139.285 +0.955 2,023 6,489 +19
Apr20 191010 139.900 140.485 138.735 140.380 +0.695 767 1,805 +77
May20 191010 140.650 141.185 139.550 141.100 +0.400 488 881 +32
Aug20 191010 145.000 145.485 144.250 145.300 +0.450 226 485 +108
Total Volume and Open Interest 23,463 42,994 +243
Lean Hogs(CME)
Oct19 191010 62.750 62.950 62.330 62.400 -0.400 4,084 12,388 -820
Dec19 191010 69.000 70.250 67.950 68.480 -1.000 26,849 106,289 +34
Feb20 191010 75.650 77.080 75.230 75.885 -0.065 21,068 56,020 -239
Apr20 191010 81.885 82.930 81.450 82.050 -0.050 13,237 50,097 +797
May20 191010 88.330 88.750 87.750 87.830 -0.170 64 1,036 +3
Jun20 191010 92.250 92.650 91.480 91.930 -0.300 5,169 28,345 +588
Jul20 191010 91.900 92.150 91.200 91.650 -0.300 1,909 9,801 +193
Aug20 191010 90.080 90.180 89.480 89.885 -0.195 1,899 7,422 +516
Total Volume and Open Interest 75,397 279,184 +1,544
Class III Milk(CME)
Oct19 191010 18.68 18.69 18.57 18.63 -0.08 297 3,987 -60
Nov19 191010 18.78 18.84 18.58 18.62 -0.16 810 4,040 +44
Dec19 191010 17.90 17.95 17.75 17.81 -0.09 393 3,067 +132
Jan20 191010 17.10 17.16 16.96 17.02 -0.11 250 1,745 +90
Feb20 191010 16.70 16.76 16.56 16.67 -0.08 74 1,400 +20
Mar20 191010 16.65 16.67 16.56 16.59 -0.13 53 1,192 +19
Apr20 191010 16.79 16.81 16.71 16.75 -0.13 39 973 +26
May20 191010 16.88 16.88 16.85 16.85 -0.13 26 868 +13
Jun20 191010 17.00 17.03 16.95 16.96 -0.13 25 941 +11
Jul20 191010 17.15 17.20 17.15 17.20 -0.02 20 439 +9
Aug20 191010 17.24 17.34 17.24 17.34 unch 20 421 -5
Sep20 191010 17.35 17.43 17.35 17.43 -0.03 20 485 -10
Oct20 191010 17.36 17.36 17.30 17.36 unch 10 335 +0
Total Volume and Open Interest 2,057 20,570 +309
Cocoa(ICE)
Dec19 191010 2405 2463 2404 2460 +53 13,962 96,641 -2,367
Mar20 191010 2428 2479 2424 2477 +51 10,370 81,789 -517
May20 191010 2426 2480 2425 2478 +52 5,206 44,023 -379
Jul20 191010 2429 2473 2429 2471 +52 3,014 21,656 +235
Sep20 191010 2421 2452 2414 2452 +52 1,722 18,714 +918
Dec20 191010 2373 2425 2373 2424 +51 2,080 26,208 +496
Mar21 191010 2365 2410 2365 2410 +51 1,356 9,711 -31
Total Volume and Open Interest 37,797 302,149 -1,653
Coffee "C"(ICE)
Dec19 191010 95.60 96.10 93.05 93.50 -1.95 18,927 123,848 +1,069
Mar20 191010 99.30 99.75 96.70 97.15 -1.95 7,729 59,235 +1,124
May20 191010 101.70 102.10 99.10 99.55 -1.85 3,956 34,302 -36
Jul20 191010 103.90 104.30 101.30 101.75 -1.85 2,306 25,059 +605
Sep20 191010 106.05 106.25 103.35 103.80 -1.85 901 12,149 +430
Dec20 191010 109.20 109.25 106.30 106.75 -1.85 277 12,115 -35
Total Volume and Open Interest 34,345 278,230 +3,239
Orange Juice(ICE)
Nov19 191010 99.30 99.70 96.70 97.00 -0.75 1,137 11,577 -119
Jan20 191010 103.00 103.00 100.15 100.45 -0.60 452 4,074 +162
Mar20 191010 104.15 104.15 103.00 103.30 -0.25 32 1,092 -5
May20 191010 106.30 106.30 106.05 106.15 +0.05 2 537 +0
Jul20 191010 108.70 108.80 108.55 108.80 +0.05 2 310 +2
Sep20 191010 111.90 111.90 111.90 111.90 +0.05 0 180 +0
Total Volume and Open Interest 1,625 18,044 +40
Sugar #11(ICE)
Mar20 191010 12.39 12.48 12.32 12.41 unch 36,474 506,824 +1,427
May20 191010 12.50 12.58 12.42 12.51 -0.01 17,174 142,675 -925
Jul20 191010 12.59 12.70 12.57 12.64 -0.02 13,695 100,071 +5,566
Oct20 191010 12.85 12.92 12.80 12.86 -0.02 2,705 72,615 +90
Mar21 191010 13.39 13.45 13.36 13.42 -0.01 1,298 41,618 +204
May21 191010 13.48 13.48 13.40 13.45 -0.01 863 6,919 +61
Jul21 191010 13.44 13.45 13.41 13.45 -0.01 351 7,030 +74
Oct21 191010 13.54 13.54 13.54 13.54 -0.02 68 4,447 -54
Total Volume and Open Interest 72,632 884,785 +6,442
London Cocoa(LCE)
Dec19 191010 1911 1945 1908 1942 +26 11,604 77,264 +1,520
Mar20 191010 1863 1895 1863 1892 +16 15,558 92,458 +171
May20 191010 1859 1879 1854 1875 +13 7,861 49,765 +1,379
Jul20 191010 1851 1867 1848 1862 +11 4,305 34,557 +531
Sep20 191010 1835 1850 1835 1845 +11 1,881 30,592 +85
Dec20 191010 1802 1818 1802 1811 +10 1,481 27,786 +139
Mar21 191010 1790 1804 1790 1797 +8 1,170 11,936 +467
Total Volume and Open Interest 46,571 330,500 +4,299
London Sugar(LCE)
Dec19 191010 343.00 345.20 338.40 339.20 -3.50 10,083 41,706 -1,981
Mar20 191010 338.90 340.40 336.40 337.20 -1.60 9,228 37,788 +807
May20 191010 342.60 344.70 341.00 341.90 -1.50 1,735 10,857 +485
Aug20 191010 346.30 347.80 344.90 345.40 -1.90 287 4,974 +65
Oct20 191010 350.20 350.80 348.40 348.90 -2.10 49 2,203 +8
Total Volume and Open Interest 21,536 99,516 -478
Cotton(ICE)
Dec19 191010 62.00 62.47 61.36 61.42 -0.67 13,585 132,471 -1,230
Mar20 191010 62.74 63.19 62.01 62.08 -0.72 9,251 66,456 +755
May20 191010 63.70 63.84 62.69 62.73 -0.78 1,243 9,369 +194
Jul20 191010 64.33 64.39 63.24 63.28 -0.79 736 8,645 +71
Oct20 191010 63.48 63.48 63.48 63.48 -0.75      
Dec20 191010 65.10 65.20 64.12 64.12 -0.76 164 17,505 +15
Total Volume and Open Interest 24,997 236,128 -200
Lumber(CME)
Nov19 191010 364.4 369.5 362.2 363.0 -3.3 308 1,453 -63
Jan20 191010 367.9 369.6 364.0 364.6 -2.5 129 700 +34
Mar20 191010 372.2 372.2 372.2 372.2 -1.0 0 64 +0
May20 191010 377.4 377.4 377.4 377.4 -1.0 0 18 +0
Jul20 191010 375.9 375.9 375.9 375.9 -1.0      
Sep20 191010 374.4 374.4 374.4 374.4 -1.0      
Nov20 191010 372.9 372.9 372.9 372.9 -1.0      
Total Volume and Open Interest 437 2,235 -29
Crude Oil(NYM)
Nov19 191010 52.69 53.97 51.38 53.55 +0.96 632,666 258,642 -44,788
Dec19 191010 52.61 53.98 51.40 53.56 +0.95 215,919 334,259 +32,966
Jan20 191010 52.54 53.81 51.26 53.41 +0.93 94,821 210,553 +8,814
Feb20 191010 52.36 53.58 51.10 53.19 +0.90 43,356 112,473 +1,546
Mar20 191010 51.58 53.36 51.09 52.97 +0.85 46,450 172,348 +4,762
Apr20 191010 51.38 53.08 51.32 52.74 +0.82 18,041 64,222 +1,680
May20 191010 51.56 52.62 51.02 52.50 +0.78 15,645 58,029 +871
Jun20 191010 51.12 52.63 50.34 52.26 +0.76 37,931 183,817 +1,795
Jul20 191010 51.03 52.12 50.93 52.00 +0.73 6,278 51,497 +1,821
Aug20 191010 50.87 51.86 50.67 51.75 +0.71 2,898 32,230 +406
Sep20 191010 50.68 51.60 50.61 51.53 +0.68 7,083 65,922 +669
Oct20 191010 50.43 51.40 50.43 51.35 +0.65 1,366 39,926 -46
Nov20 191010 49.95 51.22 49.68 51.22 +0.62 971 33,795 +238
Dec20 191010 50.29 51.40 49.43 51.10 +0.58 28,644 184,373 +1,657
Jan21 191010 50.93 50.96 49.92 50.96 +0.55 534 27,596 -55
Feb21 191010 50.81 50.84 49.88 50.84 +0.52 387 14,760 +73
Total Volume and Open Interest 1,173,961 2,120,165 +14,448
e-miNY Crude Oil(NYM)
Nov19 191010 52.675 53.975 51.400 53.550 +0.950 19,583 4,022 -67
Dec19 191010 52.700 53.975 51.500 53.550 +0.950 1,173 1,100 +43
Jan20 191010 52.075 53.600 51.700 53.400 +0.925 42 374 +2
Feb20 191010 52.200 53.300 51.500 53.200 +0.900 0 147 +0
Mar20 191010 51.500 53.050 51.000 52.975 +0.850 25 153 -4
Apr20 191010 52.275 53.025 52.275 52.750 +0.825 4 145 +1
May20 191010 51.400 52.600 50.900 52.500 +0.775 3 131 +0
Jun20 191010 50.800 52.250 50.800 52.250 +0.750 2 22 +2
Jul20 191010 50.800 52.000 50.800 52.000 +0.725 2 21 -1
Aug20 191010 51.750 51.750 51.750 51.750 +0.700 0 16 +0
Total Volume and Open Interest 20,836 6,245 -24
NY Harbor ULSD(NYM)
Nov19 191010 191.60 194.05 188.90 192.08 +0.15 73,321 92,487 -6,058
Dec19 191010 190.11 191.81 186.94 190.27 +0.43 73,367 83,381 +6,782
Jan20 191010 187.83 189.91 185.13 188.68 +0.77 46,246 57,763 +2,172
Feb20 191010 184.11 188.35 183.52 187.17 +1.06 20,736 28,829 -160
Mar20 191010 183.10 186.58 182.08 185.47 +1.27 20,927 53,898 +2,720
Apr20 191010 181.01 184.00 179.92 183.43 +1.45 9,519 28,027 +2,098
May20 191010 181.58 182.64 178.48 182.09 +1.57 3,213 16,591 +689
Jun20 191010 177.80 182.25 177.80 181.34 +1.67 5,046 24,899 -77
Jul20 191010 180.48 181.68 178.55 181.23 +1.71 965 6,698 +8
Aug20 191010 180.50 181.68 180.50 181.32 +1.75 310 3,285 +3
Sep20 191010 180.69 181.55 180.62 181.55 +1.77 404 5,146 +49
Oct20 191010 180.88 181.84 180.88 181.84 +1.78 298 2,443 -58
Nov20 191010 182.11 182.11 182.11 182.11 +1.74 315 1,840 -53
Dec20 191010 181.20 182.77 179.20 182.17 +1.77 2,055 16,822 -81
Total Volume and Open Interest 257,704 431,971 +8,454
RBOB Gasoline(NYM)
Nov19 191010 158.64 162.76 156.05 162.33 +3.62 65,904 99,323 -6,880
Dec19 191010 153.83 157.14 150.96 156.87 +3.35 46,705 88,452 +8,711
Jan20 191010 150.93 154.28 148.56 154.08 +3.20 27,108 62,049 +3,280
Feb20 191010 149.15 153.97 148.62 153.77 +3.00 12,359 25,000 +1,484
Mar20 191010 151.67 155.26 150.24 155.06 +2.89 9,430 34,401 +2,157
Apr20 191010 167.11 172.23 167.11 172.15 +2.90 3,677 13,522 +654
May20 191010 168.58 172.53 168.58 172.49 +2.88 2,651 7,429 +512
Jun20 191010 166.76 171.53 166.76 171.30 +2.67 1,739 12,772 +4
Jul20 191010 167.66 169.29 165.77 169.29 +2.57 323 3,389 +49
Aug20 191010 164.63 166.71 164.63 166.71 +2.47 199 2,404 -7
Total Volume and Open Interest 172,337 361,915 +10,399
e-miNY RBOB Gasoline(NYM)
Nov19 191010 162.33 162.33 162.33 162.33 +3.62 0 2 +0
Dec19 191010 156.87 156.87 156.87 156.87 +3.35      
Jan20 191010 154.08 154.08 154.08 154.08 +3.20      
Feb20 191010 153.77 153.77 153.77 153.77 +3.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov19 191010 2.239 2.274 2.202 2.218 -0.016 197,120 273,919 -24,624
Dec19 191010 2.438 2.457 2.405 2.417 -0.019 115,263 211,562 +15,252
Jan20 191010 2.572 2.584 2.538 2.548 -0.020 80,335 190,359 +20,302
Feb20 191010 2.538 2.547 2.507 2.516 -0.021 22,086 73,731 +1,851
Mar20 191010 2.455 2.462 2.429 2.437 -0.018 33,458 133,361 +5,200
Apr20 191010 2.258 2.268 2.243 2.249 -0.013 19,668 71,427 +1,464
May20 191010 2.247 2.254 2.232 2.236 -0.013 7,582 65,473 -579
Jun20 191010 2.286 2.297 2.278 2.281 -0.012 3,245 24,498 -318
Jul20 191010 2.333 2.347 2.326 2.331 -0.009 2,641 23,957 +11
Aug20 191010 2.347 2.356 2.336 2.339 -0.010 931 23,649 +351
Sep20 191010 2.327 2.337 2.318 2.321 -0.010 1,145 20,780 -353
Oct20 191010 2.355 2.363 2.343 2.347 -0.010 5,451 42,177 -1,485
Nov20 191010 2.421 2.428 2.412 2.416 -0.009 1,019 18,902 +18
Dec20 191010 2.589 2.596 2.581 2.584 -0.008 916 15,702 +250
Jan21 191010 2.704 2.710 2.695 2.698 -0.009 1,279 11,266 +215
Feb21 191010 2.665 2.674 2.660 2.661 -0.009 419 6,999 +167
Total Volume and Open Interest 494,293 1,253,649 +18,107
Brent Crude Oil(ICE)
Dec19 191010 58.04 59.60 57.80 59.10 +0.78 266,484 410,921 -26,509
Jan20 191010 57.42 59.12 57.30 58.65 +0.81 126,512 314,598 +17,001
Feb20 191010 57.10 58.60 56.80 58.14 +0.81 63,035 155,138 +4,863
Mar20 191010 56.69 58.25 56.45 57.79 +0.80 44,421 187,229 -144
Apr20 191010 56.25 57.94 56.21 57.54 +0.78 18,582 87,896 -225
May20 191010 56.07 57.72 56.03 57.33 +0.75 11,979 99,552 +1,083
Jun20 191010 55.90 57.53 55.85 57.14 +0.73 40,243 211,497 +1,672
Jul20 191010 55.87 57.27 55.81 56.96 +0.70 4,111 82,364 +310
Aug20 191010 55.91 56.94 55.82 56.81 +0.67 5,316 49,037 -128
Sep20 191010 56.67 56.67 56.67 56.67 +0.64 11,094 83,119 +2,188
Oct20 191010 56.29 56.53 56.29 56.53 +0.62 3,196 54,544 +835
Nov20 191010 56.28 56.41 56.28 56.41 +0.59 2,126 41,259 +264
Dec20 191010 55.50 56.56 55.14 56.27 +0.56 28,253 213,963 -1,496
Jan21 191010 56.19 56.19 56.19 56.19 +0.54 265 33,056 -108
Total Volume and Open Interest 650,785 2,375,365 -1,419
Gas Oil(ICE)
Oct19 191010 585.00 591.25 581.75 591.25 unch 47,908 10,658 -28,876
Nov19 191010 578.50 587.00 574.50 579.50 -6.50 140,322 211,096 +1,817
Dec19 191010 570.00 578.75 566.50 571.50 -5.75 103,619 218,021 +10,118
Jan20 191010 563.00 573.00 560.75 565.75 -4.75 50,893 132,876 +3,663
Feb20 191010 558.00 568.75 556.25 561.50 -4.25 23,112 57,085 +2,682
Mar20 191010 553.75 565.00 552.75 557.75 -3.50 18,023 52,255 -639
Apr20 191010 549.50 561.25 549.00 554.25 -3.00 7,131 29,159 +711
May20 191010 546.50 558.50 546.25 551.50 -2.75 3,651 32,770 -526
Jun20 191010 544.50 556.00 543.25 549.50 -2.25 11,409 64,784 -1,660
Jul20 191010 545.00 555.00 543.75 549.00 -2.00 1,326 20,110 -158
Total Volume and Open Interest 417,305 990,705 -11,464
Ethanol(CBOT)
Nov19 191010 1.495 1.506 1.455 1.471 -0.025 161 435 +24
Dec19 191010 1.450 1.450 1.419 1.422 -0.025 105 142 +13
Jan20 191010 1.418 1.418 1.418 1.418 -0.025 3 5 +2
Feb20 191010 1.418 1.418 1.418 1.418 -0.025 2 3 +0
Mar20 191010 1.418 1.418 1.418 1.418 -0.025      
Apr20 191010 1.462 1.462 1.462 1.462 -0.025      
May20 191010 1.462 1.462 1.462 1.462 -0.025      
Jun20 191010 1.462 1.462 1.462 1.462 -0.025      
Total Volume and Open Interest 271 585 +39
WTI Crude Oil(ICE)
Nov19 191010 52.19 53.96 52.16 53.55 +0.96 33,387 50,377 -2,180
Dec19 191010 52.30 53.97 52.21 53.56 +0.95 56,508 131,236 -2,977
Jan20 191010 52.22 53.82 52.07 53.41 +0.93 37,836 60,874 +2,815
Feb20 191010 52.22 53.54 51.97 53.19 +0.90 14,519 24,617 +1,178
Mar20 191010 51.87 53.32 51.82 52.97 +0.85 11,160 40,071 +438
Apr20 191010 51.63 52.74 51.63 52.74 +0.82 6,206 14,504 -789
May20 191010 52.16 52.50 52.09 52.50 +0.78 3,155 10,283 +927
Jun20 191010 51.14 52.44 51.14 52.26 +0.76 7,135 68,475 +450
Jul20 191010 51.86 52.00 51.86 52.00 +0.73 315 7,868 -71
Aug20 191010 51.75 51.75 51.75 51.75 +0.71 65 7,200 +35
Sep20 191010 51.53 51.53 51.53 51.53 +0.68 425 12,977 -22
Oct20 191010 51.35 51.35 51.35 51.35 +0.65 136 6,439 +26
Nov20 191010 51.22 51.22 51.22 51.22 +0.62 41 5,870 +0
Dec20 191010 50.29 51.12 50.29 51.10 +0.58 5,993 87,043 +93
Jan21 191010 50.96 50.96 50.96 50.96 +0.55 21 3,184 -14
Feb21 191010 50.84 50.84 50.84 50.84 +0.52 16 2,791 +12
Total Volume and Open Interest 180,461 637,435 +90
US Dollar Index(ICE)
Dec19 191010 98.755 98.795 98.325 98.405 -0.410 11,274 56,668 -301
Mar20 191010 98.325 98.330 97.995 97.995 -0.415 7 840 -1
Jun20 191010 97.600 97.635 97.600 97.635 -0.415 0 204 +0
Total Volume and Open Interest 11,281 57,714 -302
Australian Dollar(CME)
Dec19 191010 67.36 67.87 67.22 67.75 +0.35 64,731 167,676 +1,553
Mar20 191010 67.46 67.99 67.40 67.90 +0.35 11 762 +2
Jun20 191010 67.94 68.09 67.57 68.03 +0.36 0 166 +0
Total Volume and Open Interest 64,784 170,394 +1,555
British Pound(CME)
Dec19 191010 122.37 124.97 122.35 124.72 +2.34 94,196 242,233 -1,130
Mar20 191010 123.03 125.31 122.89 125.08 +2.34 8 868 -7
Jun20 191010 125.50 125.50 125.37 125.37 +2.34 0 192 +0
Total Volume and Open Interest 94,338 245,757 -1,139
Canadian Dollar(CME)
Dec19 191010 75.03 75.41 74.97 75.25 +0.19 57,867 132,956 +1,999
Mar20 191010 75.06 75.43 75.01 75.28 +0.19 147 2,248 +1
Jun20 191010 75.20 75.41 75.03 75.27 +0.19 26 419 +25
Sep20 191010 75.00 75.39 74.95 75.26 +0.21 0 326 +0
Total Volume and Open Interest 58,072 138,133 +2,028
Japanese Yen(CME)
Dec19 191010 93.44 93.81 92.94 93.04 -0.34 99,153 144,474 -996
Mar20 191010 94.35 94.37 93.52 93.62 -0.34 4 767 -1
Jun20 191010 94.12 94.81 94.11 94.12 -0.32 0 21 +0
Total Volume and Open Interest 99,342 149,006 -1,013
Swiss Franc(CME)
Dec19 191010 100.95 101.37 100.77 100.83 -0.09 18,382 65,616 +886
Mar20 191010 101.58 102.09 101.56 101.58 -0.08 1 93 +0
Jun20 191010 102.24 102.63 102.24 102.24 -0.07 0 12 +0
Total Volume and Open Interest 18,383 65,723 +886
EuroFX(CME)
Dec19 191010 110.21 110.83 110.21 110.56 +0.31 116,311 487,327 -288
Mar20 191010 111.04 111.52 110.91 111.25 +0.31 563 20,505 +157
Jun20 191010 111.87 112.07 111.87 111.87 +0.32 21 1,540 -8
Total Volume and Open Interest 119,323 514,988 +350
Mexican Peso(CME)
Oct19 191010 513.38 514.00 509.63 513.38 +2.63      
Nov19 191010 510.50 511.00 506.75 510.50 +2.75      
Total Volume and Open Interest 43,494 216,596 -1,670
Brazilian Real(CME)
Nov19 191010 243.80 244.15 241.40 242.10 -1.70 3,526 53,268 -746
Dec19 191010 242.80 243.65 241.10 241.75 -1.60 17 4,545 +9
Jan20 191010 241.35 243.15 240.95 241.35 -1.70 0 5 +0
Feb20 191010 241.00 241.00 241.00 241.00 -1.70      
Total Volume and Open Interest 3,543 57,818 -737
30-Year T-Bonds(CBOT)
Dec19 191010 163~210 164~110 161~290 162~080 -1~100 250,318 968,307 +873
Mar20 191010 162~200 163~160 161~050 161~140 -1~100 43 653 -10
Jun20 191010 161~140 161~140 161~140 161~140 -1~100      
Total Volume and Open Interest 250,361 968,960 +863
10-Year T-Notes(CBOT)
Dec19 191010 131~115 131~240 130~190 130~225 -0~185 1,192,798 3,584,055 -13,409
Mar20 191010 131~215 131~275 130~210 130~255 -0~190 10,883 51,472 +8,084
Jun20 191010 130~255 130~255 130~255 130~255 -0~190      
Total Volume and Open Interest 1,203,681 3,635,527 -5,325
5-Year T-Notes(CBOT)
Dec19 191010 119~264 120~026 119~122 119~142 -0~106 742,908 4,333,746 +51,344
Mar20 191010 120~090 120~146 119~234 119~254 -0~112 28,954 28,839 +28,839
Jun20 191010 119~254 119~254 119~254 119~254 -0~112      
Total Volume and Open Interest 771,862 4,362,585 +80,183
2 Year T-Notes(CBOT)
Dec19 191010 108~000 108~034 107~267 107~277 -0~037 522,964 3,815,076 +32,693
Mar20 191010 108~074 108~074 108~024 108~033 -0~045 22,139 37,353 +21,618
Jun20 191010 108~033 108~033 108~033 108~033 -0~045      
Total Volume and Open Interest 545,103 3,852,429 +54,311
Eurodollars(CME)
Dec19 191010 98.170 98.205 98.130 98.140 -0.025 360,937 1,574,507 -17,592
Mar20 191010 98.455 98.505 98.385 98.400 -0.050 236,324 1,519,331 -8,696
Jun20 191010 98.565 98.625 98.480 98.500 -0.065 226,981 1,254,605 -3,162
Sep20 191010 98.650 98.715 98.550 98.570 -0.075 189,972 1,104,485 -2,576
Dec20 191010 98.655 98.720 98.550 98.570 -0.080 260,004 1,229,621 +37,591
Mar21 191010 98.740 98.800 98.635 98.650 -0.085 181,707 778,779 +10,033
Jun21 191010 98.755 98.810 98.650 98.665 -0.085 164,430 822,423 +791
Sep21 191010 98.760 98.810 98.650 98.670 -0.080 142,998 550,865 +1,403
Dec21 191010 98.725 98.775 98.625 98.640 -0.075 128,269 675,954 +2,962
Mar22 191010 98.735 98.785 98.640 98.650 -0.075 95,773 435,483 +10,132
Jun22 191010 98.720 98.765 98.625 98.635 -0.075 69,224 305,140 +2,122
Sep22 191010 98.695 98.745 98.605 98.620 -0.070 68,083 277,091 +981
Dec22 191010 98.675 98.715 98.580 98.595 -0.070 60,552 253,056 +3,632
Mar23 191010 98.660 98.710 98.575 98.585 -0.070 35,789 250,455 -317
Jun23 191010 98.645 98.690 98.560 98.570 -0.070 36,598 123,255 +3,796
Sep23 191010 98.625 98.670 98.540 98.555 -0.070 34,344 135,260 +129
Dec23 191010 98.605 98.640 98.515 98.530 -0.070 25,694 82,442 -633
Mar24 191010 98.585 98.620 98.495 98.510 -0.070 22,153 59,533 +765
Total Volume and Open Interest 2,459,802 12,259,636 +44,948
Ultra T-Bond(CBOT)
Dec19 191010 193~20 194~24 190~14 191~02 -2~12 105,792 1,140,517 +3,295
Mar20 191010 192~12 193~21 190~00 190~11 -2~09 0 1 +0
Jun20 191010 189~28 189~28 189~28 189~28 -2~09      
Total Volume and Open Interest 105,792 1,140,518 +3,295
Ultra 10-Yr T-Note(CBOT)
Dec19 191010 143~180 144~020 142~145 142~200 -0~275 174,922 831,465 +4,461
Mar20 191010 143~280 144~265 143~280 143~280 -0~255 0 1 +0
Jun20 191010 143~280 143~280 143~280 143~280 -0~255      
Total Volume and Open Interest 174,922 831,466 +4,461
30 Day Federal Funds(CBOT)
Oct19 191010 98.170 98.173 98.168 98.168 unch 16,387 411,006 +3,370
Nov19 191010 98.370 98.395 98.350 98.360 +0.005 68,924 417,053 +1,274
Dec19 191010 98.455 98.485 98.420 98.435 -0.010 46,855 204,435 +3,390
Jan20 191010 98.535 98.570 98.495 98.505 -0.020 75,098 361,213 -7,283
Feb20 191010 98.620 98.665 98.580 98.590 -0.020 68,471 178,450 -4,092
Mar20 191010 98.680 98.685 98.595 98.610 -0.025 13,925 52,724 +123
Total Volume and Open Interest 361,832 1,978,332 -359
Japanese Govt Bonds(SGX)
Dec19 191010 154.92 155.04 154.82 154.96 +0.04 921 16,915 +292
Mar20 191010 154.96 154.96 154.96 154.96 +0.04      
Jun20 191010 154.96 154.96 154.96 154.96 +0.04      
Total Volume and Open Interest 921 16,915 +292
Euro-Buxl(EUREX)
Dec19 191010 216.28 216.50 211.98 213.14 -2.86 32,578 229,649 -1,425
Mar20 191010 211.48 211.48 211.48 211.48 -2.86 1 5,476 +0
Jun20 191010 210.14 210.14 210.14 210.14 -2.86 0 7 +0
Total Volume and Open Interest 32,579 235,132 -1,425
Euro-Bund(EUREX)
Dec19 191010 174.06 174.14 172.57 173.00 -1.05 481,564 1,562,097 -6,801
Mar20 191010 176.04 176.16 174.74 175.14 -1.10 84 8,657 +8
Jun20 191010 171.98 171.98 171.98 171.98 -1.05 0 6 +0
Total Volume and Open Interest 481,648 1,570,760 -6,793
Euro-Bobl(EUREX)
Dec19 191010 135.53 135.56 135.05 135.20 -0.37 322,330 1,139,283 +7,410
Mar20 191010 135.47 135.50 135.13 135.22 -0.39 0 911 -1
Jun20 191010 135.55 135.55 135.55 135.55 -0.37      
Total Volume and Open Interest 322,330 1,140,194 +7,409
Euro-Schatz(EUREX)
Dec19 191010 112.29 112.29 112.19 112.23 -0.08 233,523 1,474,702 +4,844
Mar20 191010 112.33 112.33 112.28 112.28 -0.09 0 24 +0
Jun20 191010 113.05 113.05 113.05 113.05 -0.08      
Total Volume and Open Interest 233,523 1,474,726 +4,844
3-Mth Euribor(EUREX)
Dec19 191010 100.445 100.445 100.445 100.445 -0.015 297 2,230 +297
Mar20 191010 100.495 100.495 100.495 100.495 -0.025 0 745 +0
Jun20 191010 100.520 100.520 100.520 100.520 -0.030 3 527 +3
Total Volume and Open Interest 301 6,215 +301
Long Gilt(LIFFE)
Dec19 191010 134~16 134~21 132~32 133~20 -1~00 155,364 695,316 -2,384
Mar20 191010 134~26 134~26 134~26 134~26 -1~06 0 1 +0
Total Volume and Open Interest 155,364 695,317 -2,384
3-Mth Short Sterling(LIFFE)
Dec19 191010 99.30 99.31 99.25 99.27 -0.03 57,297 794,454 -3,287
Mar20 191010 99.43 99.43 99.33 99.39 -0.04 42,304 620,747 +8,381
Jun20 191010 99.49 99.49 99.36 99.43 -0.06 46,210 573,493 +2,637
Sep20 191010 99.51 99.52 99.39 99.46 -0.06 35,618 528,404 +6,603
Dec20 191010 99.50 99.50 99.36 99.43 -0.07 47,416 472,913 +4,204
Mar21 191010 99.53 99.54 99.39 99.46 -0.07 25,916 214,868 +2,064
Total Volume and Open Interest 422,216 4,205,360 +16,326
3-Mth Euribor(LIFFE)
Dec19 191010 100.460 100.460 100.440 100.450 -0.010 50,707 636,876 -771
Mar20 191010 100.510 100.515 100.475 100.490 -0.025 43,391 429,516 +2,716
Jun20 191010 100.535 100.540 100.505 100.520 -0.025 39,945 366,675 -2,608
Total Volume and Open Interest 428,795 3,879,208 +6,812
3-Mth Aus T-Bills(SFE)
Dec19 191010 99.17 99.19 99.16 99.19 +0.01 13,146 211,111 -3,650
Mar20 191010 99.35 99.38 99.34 99.36 unch 8,491 258,428 +109
Jun20 191010 99.40 99.43 99.40 99.41 unch 8,118 234,130 +967
Sep20 191010 99.45 99.47 99.43 99.45 unch 8,505 194,375 +1,988
Dec20 191010 99.41 99.44 99.40 99.42 unch 6,405 129,778 +1,216
Mar21 191010 99.44 99.46 99.43 99.44 unch 1,143 79,246 +1
Jun21 191010 99.43 99.45 99.42 99.43 unch 2,054 49,454 -531
Sep21 191010 99.41 99.43 99.41 99.42 +0.01 914 22,001 +537
Dec21 191010 99.39 99.41 99.39 99.39 unch 135 6,100 +47
Mar22 191010 99.40 99.42 99.39 99.41 +0.01 0 1,357 +0
Total Volume and Open Interest 48,911 1,187,126 +684
10-Year Aus T-Bonds(SFE)
Dec19 191010 99.13 99.14 99.09 99.11 -0.02 100,294 1,285,509 -2,921
Mar20 191010 99.12 99.12 99.12 99.12 -0.01 0 80 +0
Total Volume and Open Interest 100,294 1,285,589 -2,921
3-Year Aus T-Bonds(SFE)
Dec19 191010 99.43 99.45 99.42 99.43 unch 87,161 1,141,209 -27,584
Mar20 191010 99.47 99.47 99.47 99.47 unch 0 25 +0
Total Volume and Open Interest 87,161 1,141,234 -27,584
Gold(CMX)
Oct19 191010 1511.2 1511.2 1490.6 1494.8 -11.3 120 293 -144
Dec19 191010 1510.8 1522.3 1495.7 1500.9 -11.9 285,278 484,018 +1,777
Feb20 191010 1516.8 1529.0 1503.0 1507.7 -11.9 4,525 63,416 +950
Apr20 191010 1531.9 1533.9 1508.5 1513.0 -11.9 4,538 27,531 -715
Jun20 191010 1535.0 1538.5 1512.9 1517.9 -11.8 4,421 28,783 +840
Aug20 191010 1539.6 1542.3 1519.8 1522.2 -11.7 154 5,575 -82
Oct20 191010 1526.1 1526.1 1526.1 1526.1 -11.5 110 1,698 -21
Dec20 191010 1548.0 1548.0 1526.0 1529.7 -11.4 433 5,445 +363
Feb21 191010 1533.4 1533.4 1533.4 1533.4 -11.4 0 43 +0
Apr21 191010 1536.6 1536.6 1536.6 1536.6 -11.4 0 31 +0
Jun21 191010 1539.0 1539.0 1539.0 1539.0 -11.4 25 1,437 +25
Aug21 191010 1540.9 1540.9 1540.9 1540.9 -11.4      
Total Volume and Open Interest 299,916 619,977 +3,020
Silver(CMX)
Dec19 191010 1780.0 1793.5 1745.5 1760.2 -20.8 67,681 159,799 -1,915
Mar20 191010 1794.5 1806.0 1760.0 1773.9 -20.8 2,201 29,443 -376
May20 191010 1808.0 1812.0 1770.0 1781.2 -20.7 1,007 9,312 -19
Jul20 191010 1815.0 1818.0 1774.0 1787.4 -20.7 523 8,943 +278
Sep20 191010 1821.0 1824.5 1794.0 1794.2 -20.8 31 1,844 +5
Dec20 191010 1825.0 1827.0 1791.0 1803.4 -20.9 165 1,607 +135
Mar21 191010 1811.9 1811.9 1811.9 1811.9 -20.9 0 1 +0
Total Volume and Open Interest 71,716 212,092 -1,876
Platinum(NYMEX)
Oct19 191010 903.1 903.1 903.1 903.1 +11.2 0 18 -2
Jan20 191010 899.6 908.7 887.6 907.9 +11.2 15,223 80,005 +10
Apr20 191010 902.4 913.7 894.8 913.7 +11.3 89 3,977 +12
Jul20 191010 916.5 918.7 916.5 918.7 +11.2 1 150 +1
Total Volume and Open Interest 15,324 84,244 +22
Palladium(NYMEX)
Dec19 191010 1655.70 1677.30 1645.00 1675.90 +21.20 3,159 22,095 +141
Mar20 191010 1650.00 1668.00 1639.40 1666.70 +20.80 132 3,127 +18
Jun20 191010 1656.80 1656.80 1656.80 1656.80 +19.00 60 389 +38
Total Volume and Open Interest 3,351 25,611 +197
Copper(CMX)
Dec19 191010 256.90 262.00 254.75 261.35 +4.55 46,706 159,592 -1,124
Mar20 191010 257.75 262.60 255.70 262.05 +4.40 9,544 62,030 +439
May20 191010 259.65 263.00 256.45 262.50 +4.35 6,812 12,286 -1,658
Jul20 191010 261.20 263.55 257.05 263.10 +4.30 3,219 10,099 +1,609
Sep20 191010 261.90 263.90 258.10 263.75 +4.25 297 1,797 +20
Total Volume and Open Interest 67,305 255,946 -778
E-mini DJIA Index(CBOT)
Dec19 191010 26322 26599 25983 26484 +179 165,144 94,141 -1,773
Mar20 191010 26110 26573 25976 26467 +179 157 2,241 -1
Jun20 191010 26423 26448 26020 26423 +186      
Sep20 191010 26384 26384 26384 26384 +186      
Total Volume and Open Interest 165,301 96,382 -1,774
S & P 500(CME)
Dec19 191010 2914.70 2953.70 2882.60 2941.10 +22.20 1,457 20,112 +539
Mar20 191010 2941.70 2941.70 2941.70 2941.70 +22.50 0 86 +0
Jun20 191010 2940.10 2940.10 2940.10 2940.10 +22.80      
Sep20 191010 2938.80 2938.80 2938.80 2938.80 +22.00      
Total Volume and Open Interest 1,457 20,198 +539
S & P 500 E-Mini(CME)
Dec19 191010 2920.50 2954.00 2881.75 2941.00 +22.00 1,305,749 2,455,330 -4,550
Mar20 191010 2922.00 2954.25 2882.00 2941.75 +22.50 8,354 34,742 +6,700
Jun20 191010 2883.50 2951.25 2882.50 2940.00 +22.75 594 3,580 +368
Sep20 191010 2938.75 2939.50 2884.50 2938.75 +22.00 0 11 +0
Total Volume and Open Interest 1,314,697 2,493,678 +2,518
NASDAQ 100 E-Mini(CME)
Dec19 191010 7702.25 7798.75 7583.25 7760.25 +60.50 404,170 202,788 +780
Mar20 191010 7680.00 7816.50 7602.00 7779.00 +61.50 443 782 -6
Jun20 191010 7797.00 7820.25 7627.25 7797.00 +60.50 2 14 +0
Total Volume and Open Interest 404,615 203,586 +774
S&P Midcap 400(CME) e-Mini
Dec19 191010 1875.60 1895.30 1851.00 1884.50 +10.80 11,754 65,081 -335
Mar20 191010 1890.50 1894.30 1856.50 1888.60 +10.80 0 92 +0
Jun20 191010 1893.80 1893.80 1874.70 1893.80 +9.90      
Total Volume and Open Interest 11,754 65,173 -335
Volatility Index(CBOE)
Oct19 191010 18.65 19.96 17.23 17.63 -0.95 87,342 79,438 -14,957
Nov19 191010 19.25 20.05 18.55 18.83 -0.45 80,480 176,330 +4,135
Dec19 191010 19.20 19.82 18.66 18.83 -0.35 23,985 53,729 +940
Jan20 191010 19.72 20.30 19.24 19.43 -0.35 9,500 28,679 +282
Total Volume and Open Interest 215,135 392,581 -8,000
S & P 600(CME)
Dec19 191010 918.50 918.50 918.50 918.50 +2.10 0 492 +0
Mar20 191010 919.10 919.10 919.10 919.10 +2.10      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191010 1482.10 1496.20 1462.70 1489.70 +8.20 101,207 439,613 +645
Mar20 191010 1471.60 1496.50 1466.10 1491.40 +8.30 2 288 +0
Jun20 191010 1494.50 1494.50 1494.50 1494.50 +8.90 0 1 +0
Total Volume and Open Interest 101,209 439,902 +645
Nikkei 225(CME)
Dec19 191010 21600 21765 21325 21700 +105 10,322 23,130 -69
Mar20 191010 21740 21740 21310 21645 +100 4 22 -2
Total Volume and Open Interest 10,326 23,152 -71
Nikkei 225(SGX)
Dec19 191010 21405 21610 21305 21520 +85 89,283 108,886 +170
Mar20 191010 21445 21510 21410 21470 +80 21 640 +3
Jun20 191010 21305 21305 21305 21305 +80 0 2,519 +0
Total Volume and Open Interest 89,423 141,441 +269
Nikkei 225 Mini(JPX)
Dec19 191010 21460 21610 21300 21520 +80 988,617 306,061 +13,839
Mar20 191010 21380 21530 21220 21430 +70 19,072 12,754 +725
Jun20 191010 21170 21330 21050 21250 +80 324 1,468 +81
Total Volume and Open Interest 1,086,685 554,200 +24,634
Nikkei 225(JPX)
Dec19 191010 21460 21610 21300 21520 +80 65,428 260,584 +4,625
Mar20 191010 21370 21520 21230 21430 +70 403 14,988 +41
Jun20 191010 21250 21250 21250 21250 +80 0 13,001 +0
Total Volume and Open Interest 65,833 355,006 +4,574
Nikkei 225(CME) Yen
Dec19 191010 21590 21745 21300 21675 +105 37,636 47,615 -647
Mar20 191010 21595 21635 21250 21595 +105 1 12 +1
Jun20 191010 21480 21480 21480 21480 +120      
Total Volume and Open Interest 37,637 47,628 -646
Nikkei 225(CME) e-Mini Yen
Dec19 191010 21680 21720 21520 21680 +110      
Mar20 191010 21600 21600 21600 21600 +110      
Jun20 191010 21480 21480 21480 21480 +120      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191010 5513.0 5581.0 5485.0 5568.0 +70.5 64,761 309,572 -5,760
Nov19 191010 5510.0 5569.5 5483.5 5563.5 +70.5 204 5,934 -107
Dec19 191010 5494.5 5562.5 5482.0 5553.5 +71.0 117 64,943 +53
Mar20 191010 5523.5 5537.0 5518.0 5537.0 +71.5 0 1 +0
Total Volume and Open Interest 65,082 394,957 -5,814
Hang Seng Index(HKFE)
Oct19 191010 25681 25843 25507 25809 +147 174,446 114,638 +831
Nov19 191010 25823 25840 25521 25820 +156 1,035 1,683 +454
Dec19 191010 25830 25896 25565 25863 +149 238 16,461 -11
Total Volume and Open Interest 175,812 139,041 +1,338
DAX(EUREX)
Dec19 191010 12044.0 12190.0 12000.0 12174.0 +98.5 100,322 108,470 -661
Mar20 191010 11997.5 12164.5 11997.5 12162.0 +98.5 48 558 -6
Jun20 191010 12120.0 12179.5 12110.0 12179.5 +98.5 1 44 +1
Total Volume and Open Interest 100,371 109,072 -666
Mini-DAX(EUREX)
Dec19 191010 12054.0 12191.0 12000.0 12174.0 +98.5 39,943 10,904 -229
Mar20 191010 12047.0 12166.0 12017.0 12162.0 +98.5 93 473 -3
Jun20 191010 12009.0 12179.5 12009.0 12179.5 +98.5 12 43 +8
Total Volume and Open Interest 40,048 11,420 -224
DJ EuroSTOXX 50(EUREX)
Dec19 191010 3444 3490 3428 3485 +38 846,018 3,574,779 -16,312
Mar20 191010 3420 3471 3420 3469 +37 2,699 88,776 +145
Jun20 191010 3348 3387 3348 3387 +38 1 38,416 +0
Total Volume and Open Interest 848,718 3,730,795 -16,167
Swiss Market Index(EUREX)
Dec19 191010 9829 9894 9774 9888 +79 34,678 188,758 -2,556
Mar20 191010 9699 9776 9699 9776 +80 5 658 +0
Jun20 191010 9597 9597 9597 9597 +80 6 5 +0
Total Volume and Open Interest 34,689 189,421 -2,556
FT-SE 100(EURONEXT)
Dec19 191010 7115.00 7188.50 7086.00 7173.00 +38.00 87,209 762,340 +260
Mar20 191010 7102.50 7102.50 7102.50 7102.50 +35.50 0 587 +0
Jun20 191010 7023.50 7023.50 7023.50 7023.50 +37.50 0 36 +0
Total Volume and Open Interest 87,209 762,963 +260
SPI 200(SFE)
Dec19 191010 6516.0 6568.0 6503.0 6529.0 +15.0 44,136 382,868 -4,811
Mar20 191010 6451.0 6451.0 6451.0 6451.0 +14.0 0 967 +0
Jun20 191010 6429.0 6429.0 6429.0 6429.0 +14.0 0 218 +0
Total Volume and Open Interest 44,138 386,223 -4,811
FTSE MIB(ISE)
Dec19 191010 21450.00 21700.00 21350.00 21683.00 +213.00 24,299 120,728 +80
Mar20 191010 21555.00 21581.00 21265.00 21581.00 +213.00 33 253 +15
Jun20 191010 21011.00 21011.00 21011.00 21011.00 +213.00 0 11 +0
Total Volume and Open Interest 24,332 120,992 +95
KOSPI 200(KFE)
Dec19 191010 271.75 271.85 266.55 270.35 -1.90 245,972 307,084 -228
Mar20 191010 268.40 268.40 263.30 266.75 -2.05 1,178 8,990 +1
Jun20 191010 264.65 266.50 264.00 265.95 -1.50 8 8,609 -3
Total Volume and Open Interest 247,158 354,186 -230
GSCI(CME)
Oct19 191010 400.20 403.85 400.20 402.60 +1.45 2,515 5,388 -2,480
Nov19 191010 402.00 403.05 399.80 402.10 +1.50 3,037 8,426 +3,029
Dec19 191010 403.70 403.70 403.70 403.70 +1.50      
Total Volume and Open Interest 5,552 13,814 +549
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!!!