Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 14, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191014 940.50 945.50 930.50 940.50 +4.50 180,667 270,318 -892
Jan20 191014 955.00 959.50 945.25 955.00 +4.50 96,762 193,299 +6,740
Mar20 191014 965.00 968.50 956.00 965.00 +4.00 61,615 122,600 +4,299
May20 191014 973.00 975.00 964.00 972.25 +3.75 26,402 56,523 +1,291
Jul20 191014 980.00 982.50 972.25 980.50 +3.75 20,908 61,697 +3,087
Aug20 191014 982.25 983.75 974.50 982.75 +4.00 1,183 5,758 +119
Sep20 191014 976.25 976.75 968.75 976.25 +4.00 886 2,243 -70
Nov20 191014 974.50 975.00 966.75 973.50 +2.75 6,135 32,783 +133
Jan21 191014 975.50 975.75 969.00 975.25 +3.00 759 1,837 +129
Mar21 191014 967.50 967.50 961.75 967.50 +2.50 451 3,242 +128
May21 191014 965.25 965.25 960.50 965.25 +1.50 179 405 +42
Jul21 191014 964.50 966.75 961.50 966.75 +1.25 242 711 +124
Aug21 191014 966.25 966.25 966.25 966.25 +2.00 0 24 +0
Sep21 191014 948.75 948.75 948.75 948.75 -4.25 0 22 +0
Total Volume and Open Interest 396,288 751,977 +15,133
Soybean Meal(CBOT)
Oct19 191014 306.00 307.30 306.00 306.00 -0.90 177 90 -186
Dec19 191014 312.30 313.90 309.00 310.90 +0.10 60,033 176,483 +1,231
Jan20 191014 315.60 316.20 311.50 313.50 +0.30 31,430 87,988 +5,656
Mar20 191014 318.80 319.50 315.10 317.00 +0.40 22,734 69,104 +1,337
May20 191014 322.00 322.70 318.80 320.50 +0.30 9,598 33,546 +369
Jul20 191014 326.00 326.50 322.80 324.20 +0.10 7,063 28,642 -24
Aug20 191014 326.80 327.30 324.20 325.00 -0.20 1,842 7,820 +315
Sep20 191014 327.00 327.00 324.00 325.00 -0.20 1,149 6,113 +101
Oct20 191014 325.90 325.90 322.70 323.80 -0.20 874 4,053 -94
Dec20 191014 326.10 326.70 323.50 324.70 -0.10 2,371 10,181 -19
Total Volume and Open Interest 137,310 424,702 +8,691
Soybean Oil(CBOT)
Oct19 191014 30.04 30.04 29.90 29.90 +0.07 34 10 -38
Dec19 191014 30.20 30.20 29.82 30.00 +0.03 50,528 182,034 +382
Jan20 191014 30.41 30.41 30.07 30.24 +0.03 27,398 102,697 +4,458
Mar20 191014 30.69 30.69 30.32 30.51 +0.05 13,814 109,964 +1,664
May20 191014 30.98 30.98 30.61 30.81 +0.06 5,693 32,687 +238
Jul20 191014 31.17 31.24 30.90 31.09 +0.03 3,371 37,631 +58
Aug20 191014 31.40 31.40 31.00 31.17 +0.02 363 5,320 +27
Sep20 191014 31.53 31.53 31.05 31.23 +0.03 42 4,322 +12
Oct20 191014 31.05 31.36 31.03 31.22 +0.03 71 3,043 +20
Dec20 191014 31.41 31.45 31.12 31.31 +0.02 1,025 9,462 -141
Total Volume and Open Interest 102,340 488,649 +6,681
Canola(WCE)
Nov19 191011 459.5 463.5 459.2 459.9 +0.4 17,744 82,365 -6,944
Jan20 191011 468.3 471.5 468.0 468.7 +0.5 15,671 59,187 +5,919
Mar20 191011 476.9 480.0 476.8 477.4 +0.5 3,422 26,127 +372
May20 191011 484.4 487.1 484.2 484.6 +0.2 1,479 11,449 +384
Jul20 191011 492.4 492.9 490.4 490.4 +0.4 1,042 8,630 +591
Total Volume and Open Interest 40,156 194,180 +45
Corn(CBOT)
Dec19 191014 401.25 402.50 393.25 397.75 unch 272,436 769,922 -14,052
Mar20 191014 411.00 411.75 403.75 407.50 -0.25 94,956 361,404 +10,063
May20 191014 416.00 416.50 409.25 412.50 -0.25 27,657 124,586 -3,575
Jul20 191014 419.00 420.00 413.50 416.00 -0.50 32,360 162,507 +2,881
Sep20 191014 410.00 410.00 406.00 406.50 -1.25 7,013 46,903 +327
Dec20 191014 411.00 411.50 408.00 409.50 -0.50 24,710 130,149 +2,516
Mar21 191014 420.00 420.00 417.25 418.50 unch 595 5,418 +84
May21 191014 425.00 425.00 422.50 423.75 -0.25 133 1,058 +24
Jul21 191014 427.50 428.25 425.75 427.00 -0.25 453 2,949 +292
Sep21 191014 415.50 415.50 414.50 415.50 -0.25 20 799 -2
Total Volume and Open Interest 460,563 1,612,449 -1,403
Wheat(CBOT)
Dec19 191014 513.00 515.00 506.75 511.00 +3.00 84,743 207,466 +3,984
Mar20 191014 518.50 520.50 512.75 516.75 +2.75 31,424 105,988 +2,767
May20 191014 523.00 524.75 517.25 521.25 +2.75 9,464 24,050 -274
Jul20 191014 526.50 528.00 520.50 524.50 +2.25 6,878 39,623 +129
Sep20 191014 533.00 534.50 527.25 531.00 +1.75 1,076 7,960 +164
Dec20 191014 543.50 546.25 538.50 542.75 +1.75 1,648 12,281 +737
Total Volume and Open Interest 135,338 399,725 +7,519
Wheat(KCBT)
Dec19 191014 424.00 427.75 419.50 425.75 +6.25 44,132 182,446 +32
Mar20 191014 436.25 439.00 431.50 437.75 +5.75 17,742 76,729 +2,472
May20 191014 445.50 447.75 440.75 446.75 +5.00 5,637 24,506 +655
Jul20 191014 454.50 458.00 450.00 456.25 +5.50 3,083 23,237 +129
Sep20 191014 460.75 466.25 460.00 466.25 +5.25 370 6,604 +69
Dec20 191014 477.25 480.50 474.75 480.25 +4.25 628 9,666 +124
Mar21 191014 492.00 492.25 487.50 492.25 +3.75 37 908 +1
Total Volume and Open Interest 71,633 324,229 +3,483
Wheat(MGE)
Dec19 191014 550.00 552.75 545.50 552.00 +4.00 5,686 31,776 -814
Mar20 191014 562.25 566.75 559.50 566.25 +4.25 1,882 19,706 +227
May20 191014 572.00 575.50 569.00 575.50 +4.75 476 5,454 -108
Jul20 191014 578.50 582.00 578.50 582.00 +4.00 286 3,931 -73
Sep20 191014 583.50 588.50 583.50 588.25 +4.50 182 2,942 +1
Dec20 191014 594.00 599.25 594.00 599.25 +5.00 81 1,738 -2
Total Volume and Open Interest 8,594 65,770 -768
Oats(CBOT)
Dec19 191014 289.50 298.00 289.25 297.75 +8.50 331 4,405 +125
Mar20 191014 293.00 294.75 292.50 294.75 +6.00 0 1,185 +0
May20 191014 295.00 295.00 295.00 295.00 +5.25 0 81 +0
Jul20 191014 294.75 294.75 294.75 294.75 +4.50 0 8 +0
Total Volume and Open Interest 331 5,683 +125
Rough Rice(CBOT)
Nov19 191014 12.06 12.06 11.88 11.99 -0.07 705 5,640 -465
Jan20 191014 12.34 12.34 12.18 12.28 -0.06 577 3,536 +492
Mar20 191014 12.38 12.46 12.38 12.46 -0.06 0 354 +0
May20 191014 12.45 12.50 12.45 12.50 -0.05 0 7 +0
Total Volume and Open Interest 1,282 9,563 +27
Live Cattle(CME)
Oct19 191014 109.700 110.850 109.600 110.635 +1.185 3,337 8,629 -1,941
Dec19 191014 112.480 113.730 112.100 113.450 +1.300 17,312 131,334 -848
Feb20 191014 118.385 119.535 118.250 119.285 +1.235 9,835 64,478 +507
Apr20 191014 120.300 121.500 120.180 121.150 +0.950 8,153 57,422 +230
Jun20 191014 113.035 114.100 113.000 113.850 +0.715 3,889 30,472 +692
Aug20 191014 111.100 112.150 111.000 111.885 +0.750 585 7,772 +47
Total Volume and Open Interest 43,212 302,346 -1,292
Feeder Cattle(CME)
Oct19 191014 144.435 146.400 144.050 145.550 +1.450 844 4,048 -300
Nov19 191014 144.300 146.830 144.080 146.080 +1.830 5,956 13,038 -943
Jan20 191014 140.485 142.985 140.330 142.235 +1.750 4,836 15,274 +1,045
Mar20 191014 139.130 141.485 139.080 140.850 +1.700 1,572 6,989 +236
Apr20 191014 140.330 142.485 140.300 141.830 +1.480 525 1,697 -104
May20 191014 141.050 142.985 141.000 142.435 +1.385 257 922 +4
Aug20 191014 145.300 147.100 145.300 146.785 +1.655 113 635 +61
Total Volume and Open Interest 14,103 42,614 -1
Lean Hogs(CME)
Oct19 191014 62.830 63.100 62.800 63.080 +0.150 3,829 10,522 -1,109
Dec19 191014 70.550 70.930 68.385 69.135 -0.465 20,107 105,404 -104
Feb20 191014 77.750 78.080 76.385 77.250 +0.200 13,748 56,191 +234
Apr20 191014 83.300 83.635 82.230 83.580 +0.600 9,012 50,878 +924
May20 191014 88.750 89.200 88.385 89.100 +0.600 29 1,076 -1
Jun20 191014 92.580 93.050 92.050 93.000 +0.400 3,486 29,264 +380
Jul20 191014 92.000 92.580 91.830 92.550 +0.320 1,464 10,468 +454
Aug20 191014 90.200 90.580 90.000 90.535 +0.305 565 7,751 +176
Total Volume and Open Interest 52,667 279,594 +1,101
Class III Milk(CME)
Oct19 191014 18.63 18.66 18.58 18.59 -0.05 67 3,977 +23
Nov19 191014 18.80 18.84 18.60 18.62 -0.09 381 4,176 +11
Dec19 191014 17.94 18.10 17.90 17.95 +0.07 239 3,197 +54
Jan20 191014 17.11 17.24 17.11 17.15 +0.05 144 1,805 +34
Feb20 191014 16.79 16.90 16.78 16.79 +0.05 33 1,432 +22
Mar20 191014 16.75 16.80 16.69 16.75 +0.06 17 1,236 +12
Apr20 191014 16.90 16.90 16.80 16.83 +0.06 12 988 +4
May20 191014 17.00 17.00 16.96 16.96 +0.01 9 889 +9
Jun20 191014 17.11 17.15 17.08 17.09 unch 9 959 +8
Jul20 191014 17.28 17.28 17.27 17.28 unch 9 448 +9
Aug20 191014 17.40 17.40 17.40 17.40 unch 9 430 +9
Sep20 191014 17.49 17.49 17.46 17.49 unch 10 490 +3
Oct20 191014 17.44 17.44 17.41 17.44 unch 9 342 +7
Total Volume and Open Interest 966 21,056 +215
Cocoa(ICE)
Dec19 191014 2493 2494 2440 2449 -57 28,185 96,045 -235
Mar20 191014 2512 2512 2462 2470 -53 12,839 82,092 +932
May20 191014 2512 2512 2462 2470 -54 5,174 43,792 -349
Jul20 191014 2506 2506 2456 2465 -54 2,518 23,291 +699
Sep20 191014 2487 2487 2443 2446 -53 2,067 20,122 +514
Dec20 191014 2460 2460 2413 2418 -52 1,748 26,846 +436
Mar21 191014 2443 2443 2401 2401 -53 967 10,074 +361
Total Volume and Open Interest 53,920 306,107 +2,601
Coffee "C"(ICE)
Dec19 191014 93.50 95.60 93.40 94.85 +1.15 30,548 130,914 +1,308
Mar20 191014 97.20 99.20 97.05 98.45 +1.10 14,455 63,840 +705
May20 191014 99.50 101.45 99.50 100.75 +1.05 6,047 36,216 +1,705
Jul20 191014 101.85 103.75 101.70 102.95 +1.00 3,703 26,126 +585
Sep20 191014 104.00 105.75 103.85 105.00 +1.00 3,224 14,529 +981
Dec20 191014 107.15 108.70 106.95 107.95 +0.95 1,848 12,544 +390
Total Volume and Open Interest 60,494 295,995 +5,706
Orange Juice(ICE)
Nov19 191014 96.95 99.75 96.95 99.40 +2.00 733 11,483 -104
Jan20 191014 100.55 102.80 100.50 102.45 +1.55 418 4,587 +240
Mar20 191014 103.95 105.35 103.95 105.25 +1.55 71 1,113 +4
May20 191014 107.05 108.05 107.05 108.05 +1.50 1 543 -1
Jul20 191014 110.65 110.65 110.65 110.65 +1.50 0 312 +0
Sep20 191014 113.70 113.70 113.70 113.70 +1.45 0 180 +0
Total Volume and Open Interest 1,223 18,492 +139
Sugar #11(ICE)
Mar20 191014 12.44 12.59 12.43 12.52 +0.11 59,214 507,120 +3,657
May20 191014 12.55 12.67 12.54 12.61 +0.10 22,501 147,354 +2,662
Jul20 191014 12.69 12.79 12.67 12.71 +0.06 14,249 106,747 +4,307
Oct20 191014 12.92 13.01 12.89 12.92 +0.04 4,176 73,562 +675
Mar21 191014 13.49 13.57 13.43 13.46 +0.01 2,308 41,688 -73
May21 191014 13.52 13.59 13.47 13.49 unch 1,268 7,198 +28
Jul21 191014 13.53 13.60 13.48 13.50 unch 782 7,122 +83
Oct21 191014 13.63 13.74 13.59 13.61 +0.02 246 4,510 +63
Total Volume and Open Interest 104,791 897,841 +11,356
London Cocoa(LCE)
Dec19 191014 1933 1934 1888 1898 -33 9,986 77,450 -325
Mar20 191014 1884 1888 1853 1862 -25 9,887 93,919 +1,144
May20 191014 1868 1868 1836 1842 -25 3,614 51,406 +643
Jul20 191014 1856 1856 1828 1831 -24 2,279 34,479 +481
Sep20 191014 1839 1839 1814 1816 -23 952 31,501 +243
Dec20 191014 1805 1805 1782 1785 -20 786 27,337 +86
Mar21 191014 1787 1792 1767 1770 -20 351 11,340 -12
Total Volume and Open Interest 27,932 333,595 +2,266
London Sugar(LCE)
Dec19 191014 340.90 346.70 340.60 345.20 +5.30 5,704 40,732 -553
Mar20 191014 338.90 342.90 338.40 341.40 +3.60 4,129 38,867 +64
May20 191014 343.30 347.10 342.70 345.80 +3.50 1,210 11,629 +380
Aug20 191014 346.70 350.40 346.70 349.20 +3.50 248 5,162 +98
Oct20 191014 348.70 353.40 348.70 352.20 +3.30 43 2,211 +7
Total Volume and Open Interest 11,336 100,758 -4
Cotton(ICE)
Dec19 191014 64.20 65.85 62.19 62.22 -1.66 39,033 134,005 +2,620
Mar20 191014 64.74 66.30 63.13 63.18 -1.27 13,516 69,514 +2,168
May20 191014 64.90 66.10 63.93 63.99 -0.82 3,920 9,471 +192
Jul20 191014 65.66 66.00 64.55 64.67 -0.29 2,800 9,539 +758
Oct20 191014 64.89 64.89 64.89 64.89 -0.17      
Dec20 191014 65.40 66.31 65.14 65.28 -0.13 2,536 17,612 +87
Total Volume and Open Interest 61,837 241,825 +5,822
Lumber(CME)
Nov19 191014 368.9 385.0 367.8 380.5 +11.1 245 1,365 -44
Jan20 191014 371.2 384.6 369.5 381.0 +11.0 98 750 +30
Mar20 191014 385.0 385.0 385.0 385.0 +8.8 8 60 -4
May20 191014 390.2 390.2 390.2 390.2 +8.8 0 18 +0
Jul20 191014 388.7 388.7 388.7 388.7 +8.8      
Sep20 191014 387.2 387.2 387.2 387.2 +8.8      
Nov20 191014 385.7 385.7 385.7 385.7 +8.8      
Total Volume and Open Interest 351 2,193 -18
Crude Oil(NYM)
Nov19 191014 54.90 54.90 52.77 53.59 -1.11 741,704 182,895 -41,127
Dec19 191014 54.97 54.99 52.86 53.65 -1.13 328,277 382,000 +33,986
Jan20 191014 54.88 54.90 52.88 53.66 -1.06 148,070 232,357 +13,534
Feb20 191014 54.65 54.67 52.83 53.58 -0.96 63,282 113,631 +1,106
Mar20 191014 54.48 54.48 52.69 53.45 -0.89 60,567 176,583 +1,932
Apr20 191014 54.21 54.21 52.54 53.27 -0.83 15,312 66,179 -22
May20 191014 53.61 53.61 52.35 53.08 -0.80 22,490 60,169 +2,951
Jun20 191014 53.76 53.77 52.14 52.87 -0.76 52,537 182,092 -1,218
Jul20 191014 53.38 53.38 51.94 52.66 -0.71 8,257 50,384 -426
Aug20 191014 52.23 52.44 51.75 52.44 -0.67 3,439 33,608 +899
Sep20 191014 52.00 52.22 51.58 52.22 -0.67 8,770 66,525 +791
Oct20 191014 51.76 52.05 51.61 52.05 -0.62 1,062 39,759 -74
Nov20 191014 51.28 52.26 50.84 51.92 -0.60 1,287 33,991 -120
Dec20 191014 52.49 52.54 51.17 51.81 -0.58 37,029 184,932 +1,206
Jan21 191014 51.68 51.68 51.62 51.68 -0.56 859 27,810 +212
Feb21 191014 51.56 51.56 51.56 51.56 -0.54 529 14,962 +149
Total Volume and Open Interest 1,519,501 2,126,046 +15,294
e-miNY Crude Oil(NYM)
Nov19 191014 54.925 54.950 52.775 53.600 -1.100 25,041 4,070 -68
Dec19 191014 55.000 55.000 52.875 53.650 -1.125 1,189 1,152 -38
Jan20 191014 54.775 54.775 53.000 53.650 -1.075 54 369 +8
Feb20 191014 54.625 54.650 53.000 53.575 -0.975 32 126 -23
Mar20 191014 54.000 54.000 52.850 53.450 -0.900 43 128 -12
Apr20 191014 52.950 53.275 52.775 53.275 -0.825 2 144 +1
May20 191014 52.900 53.100 52.800 53.075 -0.800 8 126 -8
Jun20 191014 52.750 52.875 52.350 52.875 -0.750 29 27 +7
Jul20 191014 52.650 52.650 52.325 52.650 -0.725 2 22 +0
Aug20 191014 52.450 52.450 52.450 52.450 -0.650 0 16 +0
Total Volume and Open Interest 26,415 6,300 -126
NY Harbor ULSD(NYM)
Nov19 191014 196.25 196.31 190.42 191.51 -4.25 72,794 82,640 -6,014
Dec19 191014 194.08 194.65 189.15 190.53 -3.55 65,581 95,158 +4,051
Jan20 191014 191.95 192.96 187.95 189.47 -3.12 39,556 62,883 +538
Feb20 191014 191.48 191.49 186.54 188.15 -2.97 16,350 30,179 -897
Mar20 191014 189.61 189.69 184.87 186.54 -2.89 13,160 53,614 -183
Apr20 191014 186.20 186.44 182.94 184.57 -2.80 7,452 30,062 +1,625
May20 191014 183.42 183.62 182.16 183.41 -2.68 5,273 17,807 +953
Jun20 191014 182.65 185.45 181.09 182.84 -2.53 8,834 25,417 -903
Jul20 191014 182.42 182.79 181.49 182.79 -2.42 1,804 6,603 +64
Aug20 191014 182.55 182.92 181.65 182.92 -2.33 672 3,274 -25
Sep20 191014 183.10 183.10 181.88 183.10 -2.33 651 5,348 +172
Oct20 191014 183.05 183.39 183.05 183.39 -2.28 357 2,726 -13
Nov20 191014 183.62 183.62 183.62 183.62 -2.26 265 2,169 +53
Dec20 191014 182.83 183.85 182.29 183.70 -2.20 2,529 16,602 -427
Total Volume and Open Interest 235,595 444,149 -939
RBOB Gasoline(NYM)
Nov19 191014 164.39 164.69 157.97 161.32 -2.56 76,939 89,374 -5,830
Dec19 191014 159.58 160.07 154.03 157.02 -2.26 52,839 97,671 +3,797
Jan20 191014 157.77 157.77 152.10 155.07 -1.88 30,612 64,693 +1,574
Feb20 191014 157.23 157.48 152.07 154.96 -1.77 13,706 27,646 -40
Mar20 191014 158.19 158.19 153.31 156.15 -1.77 8,952 34,850 -255
Apr20 191014 173.73 174.08 170.59 173.34 -1.77 3,257 14,437 +159
May20 191014 172.80 173.62 170.91 173.62 -1.70 3,849 8,937 +1,112
Jun20 191014 170.88 174.53 169.61 172.34 -1.64 3,446 12,967 -372
Jul20 191014 169.03 170.25 167.62 170.25 -1.58 1,218 3,775 +260
Aug20 191014 166.81 167.66 165.46 167.66 -1.54 403 2,502 +73
Total Volume and Open Interest 197,227 370,320 +491
e-miNY RBOB Gasoline(NYM)
Nov19 191014 161.32 161.32 161.32 161.32 -2.56 0 2 +0
Dec19 191014 157.02 157.02 157.02 157.02 -2.26      
Jan20 191014 155.07 155.07 155.07 155.07 -1.88      
Feb20 191014 154.96 154.96 154.96 154.96 -1.77      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov19 191014 2.238 2.313 2.228 2.280 +0.066 264,184 227,892 -27,578
Dec19 191014 2.469 2.527 2.457 2.498 +0.041 180,154 241,927 +7,347
Jan20 191014 2.595 2.652 2.588 2.622 +0.031 93,595 211,673 +6,418
Feb20 191014 2.557 2.612 2.554 2.583 +0.031 34,236 79,980 +3,349
Mar20 191014 2.461 2.507 2.452 2.481 +0.026 36,266 139,931 +2,821
Apr20 191014 2.246 2.270 2.231 2.253 +0.009 30,379 83,921 +4,924
May20 191014 2.230 2.251 2.214 2.237 +0.008 8,785 66,568 +473
Jun20 191014 2.274 2.294 2.258 2.281 +0.007 5,786 24,434 -508
Jul20 191014 2.316 2.342 2.307 2.329 +0.004 4,945 22,694 -938
Aug20 191014 2.330 2.349 2.315 2.337 +0.004 1,229 24,045 +337
Sep20 191014 2.296 2.331 2.296 2.318 +0.004 1,602 20,681 -76
Oct20 191014 2.338 2.357 2.322 2.344 +0.003 7,348 43,369 -304
Nov20 191014 2.408 2.427 2.394 2.414 +0.003 1,703 18,714 -337
Dec20 191014 2.577 2.592 2.564 2.583 +0.003 1,789 15,445 -244
Jan21 191014 2.697 2.712 2.679 2.700 +0.005 1,667 11,825 +423
Feb21 191014 2.660 2.671 2.644 2.661 +0.004 1,024 7,097 +160
Total Volume and Open Interest 677,549 1,287,420 -2,818
Brent Crude Oil(ICE)
Dec19 191014 60.69 60.73 58.50 59.35 -1.16 367,632 374,051 -18,255
Jan20 191014 60.29 60.35 58.28 59.12 -1.00 203,832 343,332 +12,640
Feb20 191014 59.76 59.82 57.90 58.72 -0.88 115,667 164,724 +11,159
Mar20 191014 59.37 59.42 57.63 58.42 -0.81 75,547 188,973 +905
Apr20 191014 59.04 59.04 57.48 58.18 -0.77 33,090 87,995 +135
May20 191014 58.74 58.74 57.28 57.98 -0.73 17,999 98,407 -1,455
Jun20 191014 58.69 58.69 57.08 57.79 -0.70 64,402 215,980 -40
Jul20 191014 58.21 58.21 56.93 57.61 -0.68 6,495 82,082 -181
Aug20 191014 58.17 58.17 56.85 57.47 -0.65 6,011 51,543 +1,714
Sep20 191014 57.34 57.34 57.34 57.34 -0.63 11,985 86,789 +3,326
Oct20 191014 57.08 57.40 57.08 57.20 -0.60 3,188 55,884 -206
Nov20 191014 57.07 57.07 57.07 57.07 -0.57 1,462 41,163 +304
Dec20 191014 57.58 57.58 56.37 56.94 -0.53 42,120 215,458 +1,247
Jan21 191014 56.87 56.87 56.87 56.87 -0.50 355 33,785 +123
Total Volume and Open Interest 973,921 2,394,641 +13,078
Gas Oil(ICE)
Nov19 191014 595.00 595.00 577.25 579.25 -16.50 106,149 201,068 -8,285
Dec19 191014 588.00 588.00 570.50 572.50 -15.50 115,266 223,584 -2,024
Jan20 191014 582.50 582.50 565.75 567.75 -14.50 57,056 135,253 +2,607
Feb20 191014 578.50 578.50 562.00 564.00 -14.00 24,039 57,790 +516
Mar20 191014 574.75 574.75 558.75 560.75 -13.50 21,632 55,378 +2,720
Apr20 191014 569.75 569.75 555.25 557.25 -13.00 11,209 31,735 +1,548
May20 191014 567.00 567.00 553.00 554.75 -12.25 7,323 32,769 +98
Jun20 191014 564.00 564.50 551.00 552.75 -11.75 20,273 62,807 -1,980
Jul20 191014 558.75 558.75 552.00 552.25 -11.25 3,597 20,128 +29
Aug20 191014 557.25 557.50 550.50 551.75 -10.75 3,056 16,251 +912
Total Volume and Open Interest 393,214 988,049 -144
Ethanol(CBOT)
Nov19 191014 1.512 1.519 1.494 1.500 -0.007 155 436 +15
Dec19 191014 1.470 1.470 1.456 1.459 +0.001 46 151 +12
Jan20 191014 1.451 1.451 1.451 1.451 -0.003 0 5 +0
Feb20 191014 1.451 1.451 1.451 1.451 -0.003 0 3 +0
Mar20 191014 1.451 1.451 1.451 1.451 -0.003      
Apr20 191014 1.495 1.495 1.495 1.495 -0.003      
May20 191014 1.495 1.495 1.495 1.495 -0.003      
Jun20 191014 1.495 1.495 1.495 1.495 -0.003      
Total Volume and Open Interest 201 595 +27
WTI Crude Oil(ICE)
Nov19 191014 54.80 54.80 52.78 53.59 -1.11 50,330 44,811 -3,929
Dec19 191014 54.80 54.81 52.88 53.65 -1.13 88,745 131,907 -400
Jan20 191014 54.76 54.76 52.91 53.66 -1.06 51,698 66,022 +3,893
Feb20 191014 54.11 54.17 52.92 53.58 -0.96 21,901 24,767 -532
Mar20 191014 54.40 54.40 52.80 53.45 -0.89 14,739 39,016 -759
Apr20 191014 54.18 54.18 52.63 53.27 -0.83 4,388 14,193 -253
May20 191014 53.34 53.41 52.72 53.08 -0.80 3,780 12,838 +2,061
Jun20 191014 53.70 53.70 52.21 52.87 -0.76 13,205 70,057 +1,016
Jul20 191014 52.66 52.66 52.66 52.66 -0.71 456 8,008 +112
Aug20 191014 52.44 52.44 52.44 52.44 -0.67 110 7,304 +43
Sep20 191014 52.22 52.22 52.22 52.22 -0.67 671 12,967 -113
Oct20 191014 52.05 52.05 52.05 52.05 -0.62 166 6,509 +62
Nov20 191014 51.92 51.92 51.92 51.92 -0.60 108 5,863 +0
Dec20 191014 51.95 51.95 51.25 51.81 -0.58 7,972 86,792 +54
Jan21 191014 51.68 51.68 51.68 51.68 -0.56 19 3,231 -2
Feb21 191014 51.56 51.56 51.56 51.56 -0.54 13 2,810 +10
Total Volume and Open Interest 262,199 641,966 +2,101
US Dollar Index(ICE)
Dec19 191014 98.040 98.265 98.040 98.170 +0.165 31,389 53,745 -2,211
Mar20 191014 97.735 97.850 97.725 97.780 +0.185 180 935 +47
Jun20 191014 97.420 97.420 97.420 97.420 +0.185 0 204 +0
Total Volume and Open Interest 31,569 54,886 -2,164
Australian Dollar(CME)
Dec19 191014 68.11 68.13 67.63 67.86 -0.27 113,691 163,626 -5,441
Mar20 191014 68.10 68.18 67.80 68.02 -0.26 154 746 +1
Jun20 191014 68.16 68.16 67.98 68.16 -0.26 1 166 +0
Total Volume and Open Interest 114,938 165,211 -6,467
British Pound(CME)
Dec19 191014 126.70 126.77 125.42 126.02 -0.85 271,660 238,402 -2,433
Mar20 191014 126.72 127.09 125.79 126.37 -0.86 951 1,072 +82
Jun20 191014 126.67 126.67 126.21 126.67 -0.86 3 189 -2
Total Volume and Open Interest 273,199 240,284 -4,071
Canadian Dollar(CME)
Dec19 191014 75.81 75.84 75.56 75.62 -0.27 138,035 145,380 +13,378
Mar20 191014 75.79 75.79 75.61 75.64 -0.28 203 2,208 -29
Jun20 191014 75.76 75.76 75.62 75.63 -0.28 11 443 +3
Sep20 191014 75.61 75.61 75.61 75.61 -0.27 13 352 +3
Total Volume and Open Interest 138,355 150,565 +13,357
Japanese Yen(CME)
Dec19 191014 92.59 92.92 92.51 92.65 +0.14 160,585 153,902 +6,431
Mar20 191014 93.25 93.47 93.08 93.21 +0.13 280 865 +116
Jun20 191014 93.73 93.90 93.73 93.73 +0.13 0 21 +0
Total Volume and Open Interest 161,204 156,816 +4,858
Swiss Franc(CME)
Dec19 191014 100.83 101.04 100.64 100.78 +0.03 34,183 64,879 +210
Mar20 191014 101.62 101.76 101.43 101.51 unch 9 98 +5
Jun20 191014 102.18 102.29 102.12 102.18 +0.02 0 12 +0
Total Volume and Open Interest 34,192 64,991 +215
EuroFX(CME)
Dec19 191014 110.86 110.89 110.60 110.77 -0.13 230,306 491,854 +1,176
Mar20 191014 111.54 111.57 111.29 111.45 -0.15 732 20,753 +113
Jun20 191014 112.09 112.17 111.99 112.09 -0.16 49 1,529 -11
Total Volume and Open Interest 231,552 517,707 -666
Mexican Peso(CME)
Oct19 191011 517.75 517.75 517.75 517.75 +4.38      
Nov19 191014 516.38 516.38 514.38 516.25 +1.25      
Total Volume and Open Interest 71,669 220,548 +2,861
Brazilian Real(CME)
Nov19 191014 243.75 243.95 241.40 241.80 -2.20 9,602 51,132 -940
Dec19 191014 242.80 242.85 241.05 241.45 -2.25 90 4,575 +11
Jan20 191014 241.15 241.15 240.90 241.15 -2.10 3 8 +3
Feb20 191014 240.75 240.75 240.75 240.75 -2.15      
Total Volume and Open Interest 9,695 55,715 -926
30-Year T-Bonds(CBOT)
Dec19 191014 160~240 161~240 160~150 161~040 +0~220 487,113 983,959 +7,780
Mar20 191014 160~020 160~290 160~020 160~100 +0~220 47 661 +4
Jun20 191014 160~100 160~100 160~100 160~100 +0~220      
Total Volume and Open Interest 487,160 984,620 +7,784
10-Year T-Notes(CBOT)
Dec19 191014 130~020 130~190 129~300 130~070 +0~110 2,087,451 3,569,147 -2,570
Mar20 191014 130~030 130~200 129~310 130~085 +0~115 6,693 58,004 +5,823
Jun20 191014 130~085 130~085 130~085 130~085 +0~115      
Total Volume and Open Interest 2,094,144 3,627,151 +3,253
5-Year T-Notes(CBOT)
Dec19 191014 119~014 119~116 119~002 119~032 +0~044 1,300,246 4,341,076 +5,998
Mar20 191014 119~140 119~220 119~140 119~140 +0~046 8,829 36,696 +5,349
Jun20 191014 119~140 119~140 119~140 119~140 +0~046      
Total Volume and Open Interest 1,309,075 4,377,772 +11,347
2 Year T-Notes(CBOT)
Dec19 191014 107~231 107~267 107~226 107~234 +0~011 957,175 3,797,292 +13,966
Mar20 191014 107~297 107~297 107~297 107~297 +0~013 33,183 91,204 +31,905
Jun20 191014 107~297 107~297 107~297 107~297 +0~013      
Total Volume and Open Interest 990,358 3,888,496 +45,871
Eurodollars(CME)
Dec19 191014 98.100 98.135 98.095 98.110 +0.010 635,557 1,561,327 -6,557
Mar20 191014 98.320 98.365 98.315 98.325 +0.020 458,106 1,528,279 +17,504
Jun20 191014 98.410 98.470 98.405 98.415 +0.020 430,546 1,246,598 -850
Sep20 191014 98.465 98.535 98.460 98.475 +0.020 408,629 1,084,137 -4,935
Dec20 191014 98.450 98.540 98.450 98.475 +0.025 561,610 1,230,994 +22,620
Mar21 191014 98.535 98.615 98.535 98.550 +0.025 341,333 780,737 +12,368
Jun21 191014 98.550 98.630 98.545 98.560 +0.020 270,811 826,095 -1,822
Sep21 191014 98.560 98.635 98.555 98.565 +0.020 260,641 561,700 +10,646
Dec21 191014 98.540 98.610 98.530 98.545 +0.025 233,811 654,675 -18,631
Mar22 191014 98.550 98.620 98.540 98.555 +0.025 187,981 439,698 +5,919
Jun22 191014 98.530 98.605 98.530 98.545 +0.025 133,955 301,469 -1,904
Sep22 191014 98.525 98.590 98.510 98.530 +0.025 139,933 260,104 -16,270
Dec22 191014 98.500 98.565 98.485 98.505 +0.025 121,572 252,776 +2,885
Mar23 191014 98.490 98.555 98.480 98.500 +0.030 68,565 254,859 +5,394
Jun23 191014 98.470 98.540 98.465 98.485 +0.030 57,345 121,952 -1,672
Sep23 191014 98.455 98.520 98.445 98.470 +0.030 57,527 137,814 +824
Dec23 191014 98.435 98.495 98.420 98.445 +0.030 43,268 80,939 -320
Mar24 191014 98.410 98.475 98.400 98.430 +0.035 33,485 60,123 +10
Total Volume and Open Interest 4,666,794 12,255,210 +60,650
Ultra T-Bond(CBOT)
Dec19 191014 189~04 190~30 188~24 190~00 +1~10 187,819 1,146,101 +1,692
Mar20 191014 189~09 189~25 189~09 189~09 +1~10 1 1 -1
Jun20 191014 188~26 188~26 188~26 188~26 +1~10      
Total Volume and Open Interest 187,820 1,146,102 +1,691
Ultra 10-Yr T-Note(CBOT)
Dec19 191014 141~270 142~140 141~170 141~315 +0~170 286,497 825,420 -4,578
Mar20 191014 143~075 143~075 143~075 143~075 +0~170 0 1 +0
Jun20 191014 143~075 143~075 143~075 143~075 +0~170      
Total Volume and Open Interest 286,497 825,421 -4,578
30 Day Federal Funds(CBOT)
Oct19 191014 98.175 98.177 98.175 98.175 -0.002 47,669 414,200 -2,571
Nov19 191014 98.350 98.365 98.340 98.345 +0.010 226,828 457,200 +22,459
Dec19 191014 98.410 98.425 98.400 98.400 +0.010 68,546 218,333 +11,242
Jan20 191014 98.470 98.495 98.465 98.470 +0.020 206,838 379,303 +22,159
Feb20 191014 98.525 98.560 98.520 98.530 +0.020 93,987 185,361 +8,165
Mar20 191014 98.540 98.570 98.535 98.540 +0.015 27,851 54,150 +1,414
Total Volume and Open Interest 879,648 2,110,936 +94,033
Japanese Govt Bonds(SGX)
Dec19 191014 154.64 154.64 154.32 154.45 -0.18 1,063 16,957 +37
Mar20 191014 154.63 154.63 154.63 154.63 unch      
Jun20 191014 154.63 154.63 154.63 154.63 unch      
Total Volume and Open Interest 1,063 16,957 +37
Euro-Buxl(EUREX)
Dec19 191014 210.30 212.62 210.30 211.50 +1.14 60,716 237,826 +3,532
Mar20 191014 209.66 209.84 209.66 209.84 +1.14 1 5,477 +1
Jun20 191014 208.50 208.50 208.50 208.50 +1.14 0 7 +0
Total Volume and Open Interest 60,717 243,310 +3,533
Euro-Bund(EUREX)
Dec19 191014 172.38 172.94 172.32 172.58 +0.19 951,592 1,717,488 +51,056
Mar20 191014 174.59 174.92 174.59 174.66 +0.22 3,059 11,528 +2,637
Jun20 191014 171.56 171.56 171.56 171.56 +0.19 0 6 +0
Total Volume and Open Interest 954,651 1,729,022 +53,693
Euro-Bobl(EUREX)
Dec19 191014 135.02 135.24 135.00 135.07 -0.06 533,831 1,196,687 -14,558
Mar20 191014 135.22 135.22 135.08 135.08 -0.06 0 933 +0
Jun20 191014 135.42 135.42 135.42 135.42 -0.06      
Total Volume and Open Interest 533,831 1,197,620 -14,558
Euro-Schatz(EUREX)
Dec19 191014 112.19 112.23 112.17 112.18 -0.04 378,040 1,516,281 +17,318
Mar20 191014 112.22 112.22 112.22 112.22 -0.03 10 89 +10
Jun20 191014 113.00 113.00 113.00 113.00 -0.04      
Total Volume and Open Interest 378,050 1,516,370 +17,328
3-Mth Euribor(EUREX)
Dec19 191014 100.430 100.430 100.430 100.430 -0.015 0 1,933 +0
Mar20 191014 100.475 100.475 100.475 100.475 -0.005 0 745 +0
Jun20 191014 100.505 100.505 100.505 100.505 -0.010 0 527 +0
Total Volume and Open Interest 20 5,917 +0
Long Gilt(LIFFE)
Dec19 191014 132~15 132~29 132~11 132~17 +0~24 365,790 679,727 -1,138
Mar20 191014 133~24 133~24 133~24 133~24 +0~24 0 1 +0
Total Volume and Open Interest 365,790 679,728 -1,138
3-Mth Short Sterling(LIFFE)
Dec19 191014 99.24 99.25 99.23 99.24 +0.01 142,820 820,732 +3,928
Mar20 191014 99.29 99.32 99.29 99.31 +0.03 131,412 622,006 -1,240
Jun20 191014 99.31 99.35 99.31 99.33 +0.03 128,352 577,306 +9,833
Sep20 191014 99.32 99.38 99.32 99.36 +0.04 119,630 538,123 +5,641
Dec20 191014 99.30 99.36 99.30 99.33 +0.04 177,902 490,317 +5,670
Mar21 191014 99.32 99.39 99.32 99.36 +0.05 95,051 218,545 +960
Total Volume and Open Interest 1,331,515 4,236,861 +3,307
3-Mth Euribor(LIFFE)
Dec19 191014 100.435 100.445 100.425 100.430 -0.010 77,384 639,585 -11,648
Mar20 191014 100.475 100.485 100.470 100.475 -0.010 61,644 409,576 -8,682
Jun20 191014 100.495 100.515 100.495 100.500 -0.015 62,654 362,750 -7,076
Total Volume and Open Interest 936,802 3,853,485 -43,228
3-Mth Aus T-Bills(SFE)
Dec19 191014 99.16 99.17 99.13 99.16 unch 28,975 203,260 -18,133
Mar20 191014 99.31 99.31 99.25 99.29 -0.02 23,405 254,342 -5,748
Jun20 191014 99.34 99.34 99.27 99.32 -0.02 14,966 234,028 +865
Sep20 191014 99.36 99.37 99.30 99.35 -0.02 12,738 197,503 +2,913
Dec20 191014 99.33 99.34 99.26 99.32 -0.02 10,646 129,403 -2,238
Mar21 191014 99.35 99.35 99.27 99.32 -0.03 7,721 79,514 +94
Jun21 191014 99.33 99.33 99.24 99.29 -0.04 4,437 50,083 +65
Sep21 191014 99.30 99.30 99.23 99.27 -0.04 2,151 23,378 +290
Dec21 191014 99.29 99.29 99.19 99.23 -0.05 150 6,120 -11
Mar22 191014 99.29 99.29 99.18 99.23 -0.07 40 1,394 +10
Total Volume and Open Interest 105,329 1,180,151 -21,819
10-Year Aus T-Bonds(SFE)
Dec19 191014 98.99 99.01 98.89 98.96 -0.03 216,504 1,311,640 +4,456
Mar20 191014 98.93 98.95 98.91 98.95 -0.04 1,530 890 +810
Total Volume and Open Interest 218,034 1,312,530 +5,266
3-Year Aus T-Bonds(SFE)
Dec19 191014 99.34 99.35 99.26 99.32 -0.02 193,729 1,170,102 +13,095
Mar20 191014 99.32 99.36 99.32 99.36 -0.02 0 25 +0
Total Volume and Open Interest 193,729 1,170,127 +13,095
Gold(CMX)
Oct19 191014 1484.4 1493.5 1481.3 1491.7 +9.0 57 261 +15
Dec19 191014 1492.0 1501.5 1487.1 1497.6 +8.9 485,955 466,058 -11,347
Feb20 191014 1499.2 1508.3 1494.1 1504.4 +8.9 8,888 64,743 +137
Apr20 191014 1503.1 1513.0 1499.7 1509.6 +9.0 7,631 27,195 -165
Jun20 191014 1509.2 1517.3 1506.6 1514.4 +9.0 6,686 31,778 +2,497
Aug20 191014 1520.4 1520.4 1517.9 1518.9 +9.1 430 5,646 +125
Oct20 191014 1523.2 1523.2 1523.2 1523.2 +9.2 66 1,708 +16
Dec20 191014 1529.0 1530.0 1524.4 1527.1 +9.3 1,038 4,846 -546
Feb21 191014 1530.8 1530.8 1530.8 1530.8 +9.3 0 43 +0
Apr21 191014 1534.0 1534.0 1534.0 1534.0 +9.3 0 31 +0
Jun21 191014 1537.2 1537.2 1537.2 1537.2 +9.3 93 1,479 +42
Aug21 191014 1539.1 1539.1 1539.1 1539.1 +9.3      
Total Volume and Open Interest 512,274 605,365 -9,390
Silver(CMX)
Dec19 191014 1759.0 1773.5 1745.5 1771.0 +16.6 102,665 155,540 -1,199
Mar20 191014 1763.5 1786.5 1760.0 1784.7 +16.6 1,971 29,810 +25
May20 191014 1781.5 1793.0 1771.0 1791.9 +16.5 859 9,324 -56
Jul20 191014 1786.0 1799.0 1777.5 1798.3 +16.4 368 9,637 +108
Sep20 191014 1797.5 1805.4 1785.0 1805.4 +16.7 3 1,850 +3
Dec20 191014 1814.9 1814.9 1814.9 1814.9 +16.7 8 1,618 +0
Mar21 191014 1823.4 1823.4 1823.4 1823.4 +16.7 0 1 +0
Total Volume and Open Interest 106,059 208,921 -1,118
Platinum(NYMEX)
Oct19 191014 894.6 894.6 894.6 894.6 -0.9 0 13 -5
Jan20 191014 900.1 906.1 894.5 899.4 -0.9 18,866 80,320 +560
Apr20 191014 902.7 910.6 902.5 905.3 -0.9 319 4,357 +230
Jul20 191014 910.3 910.3 909.3 910.2 -0.9 4 152 +2
Total Volume and Open Interest 19,210 84,940 +792
Palladium(NYMEX)
Dec19 191014 1668.10 1688.60 1657.30 1687.00 +16.90 2,767 22,425 +79
Mar20 191014 1658.30 1676.20 1653.40 1676.20 +15.30 554 2,823 -206
Jun20 191014 1665.20 1665.20 1665.20 1665.20 +12.40 376 1,010 +350
Total Volume and Open Interest 3,697 26,258 +223
Copper(CMX)
Dec19 191014 262.75 263.45 259.40 263.40 +0.60 71,337 158,849 -2,827
Mar20 191014 263.30 264.25 260.25 264.25 +0.65 10,045 65,069 +1,966
May20 191014 263.45 264.75 260.85 264.75 +0.65 3,209 12,111 -296
Jul20 191014 263.25 265.30 261.45 265.30 +0.60 1,738 10,885 -381
Sep20 191014 263.70 265.95 262.05 265.95 +0.60 55 1,738 -10
Total Volume and Open Interest 87,331 259,005 -1,426
E-mini DJIA Index(CBOT)
Dec19 191014 26761 26894 26637 26746 -29 237,623 98,512 +1,935
Mar20 191014 26797 26871 26633 26736 -28 745 2,716 +472
Jun20 191014 26684 26772 26669 26684 -14      
Sep20 191014 26645 26645 26645 26645 -13      
Total Volume and Open Interest 238,368 101,228 +2,407
S & P 500(CME)
Dec19 191014 2975.30 2982.00 2954.40 2965.50 -5.30 2,060 20,149 -209
Mar20 191014 2966.60 2966.60 2966.60 2966.60 -5.50 101 2 -84
Jun20 191014 2965.90 2965.90 2965.90 2965.90 -5.30      
Sep20 191014 2966.30 2966.30 2966.30 2966.30 -5.20      
Total Volume and Open Interest 2,161 20,151 -293
S & P 500 E-Mini(CME)
Dec19 191014 2968.00 2982.50 2953.75 2965.50 -5.25 1,743,810 2,491,094 +34,620
Mar20 191014 2973.25 2983.25 2955.50 2966.50 -5.50 11,548 41,943 +4,260
Jun20 191014 2975.00 2981.00 2955.00 2966.00 -5.25 170 3,692 +44
Sep20 191014 2966.25 2975.50 2959.25 2966.25 -5.25 7 8 -3
Total Volume and Open Interest 1,755,541 2,536,752 +38,921
NASDAQ 100 E-Mini(CME)
Dec19 191014 7850.25 7894.75 7807.00 7857.50 -1.50 490,521 208,077 +4,936
Mar20 191014 7887.75 7913.75 7827.75 7876.50 -2.75 683 814 +60
Jun20 191014 7908.50 7918.25 7851.00 7895.75 -1.50 5 17 +3
Total Volume and Open Interest 491,209 208,910 +4,999
S&P Midcap 400(CME) e-Mini
Dec19 191014 1918.50 1926.00 1902.30 1909.40 -8.10 19,318 64,907 -315
Mar20 191014 1913.50 1925.00 1907.80 1913.50 -8.10 0 92 +0
Jun20 191014 1919.40 1919.40 1919.40 1919.40 -7.20      
Total Volume and Open Interest 19,318 64,999 -315
Volatility Index(CBOE)
Oct19 191014 15.95 16.40 14.49 14.53 -1.30 109,701 59,282 -9,791
Nov19 191014 18.10 18.30 17.26 17.33 -0.75 155,052 199,148 +20,364
Dec19 191014 18.36 18.55 17.82 17.88 -0.55 41,851 58,826 +2,713
Jan20 191014 19.00 19.13 18.61 18.68 -0.35 15,676 33,920 +3,109
Total Volume and Open Interest 338,296 408,120 +18,102
S & P 600(CME)
Dec19 191014 932.60 932.60 932.60 932.60 -3.20 0 492 +0
Mar20 191014 933.20 933.20 933.20 933.20 -3.20      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191014 1510.40 1519.90 1500.80 1506.60 -6.30 186,685 439,557 -4,214
Mar20 191014 1507.20 1520.60 1504.00 1508.50 -6.50 78 305 +17
Jun20 191014 1510.70 1510.70 1510.70 1510.70 -6.60 0 1 +0
Total Volume and Open Interest 186,763 439,863 -4,197
Nikkei 225(CME)
Dec19 191014 22055 22130 21905 22010 -50 12,276 22,990 +110
Mar20 191014 21965 22085 21880 21965 -50 7 21 -1
Total Volume and Open Interest 12,283 23,011 +109
Nikkei 225(SGX)
Dec19 191014 21790 22240 21785 22020 +240 95,384 112,214 +4,433
Mar20 191014 21970 22150 21965 21975 +240 11 645 +7
Jun20 191014 21600 21810 21600 21810 +240 0 2,519 +0
Total Volume and Open Interest 95,400 141,873 +632
Nikkei 225 Mini(JPX)
Dec19 191011 21520 21805 21450 21800 +280 1,273,061 309,156 +3,095
Mar20 191011 21440 21720 21375 21720 +290 22,856 12,418 -336
Jun20 191011 21265 21525 21180 21490 +240 378 1,397 -71
Total Volume and Open Interest 1,408,014 566,723 +12,523
Nikkei 225(JPX)
Dec19 191011 21530 21810 21450 21800 +280 89,310 260,008 -576
Mar20 191011 21450 21720 21390 21720 +290 560 15,046 +58
Jun20 191011 21490 21490 21490 21490 +240 0 13,001 +0
Total Volume and Open Interest 89,880 354,686 -320
Nikkei 225(CME) Yen
Dec19 191014 22030 22110 21880 21995 -45 54,233 49,195 +18
Mar20 191014 21915 22010 21830 21915 -45 0 12 +0
Jun20 191014 21810 21810 21810 21810 -45      
Total Volume and Open Interest 54,233 49,207 +18
Nikkei 225(CME) e-Mini Yen
Dec19 191014 22000 22000 22000 22000 -40      
Mar20 191014 21920 21920 21920 21920 -40      
Jun20 191014 21810 21810 21810 21810 -50      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191014 5648.5 5654.0 5598.5 5642.5 -22.5 115,558 328,263 +5,517
Nov19 191014 5649.5 5649.5 5594.0 5638.0 -22.5 3,099 6,607 +530
Dec19 191014 5634.5 5635.5 5590.0 5628.5 -22.0 2,068 65,891 +758
Mar20 191014 5611.0 5611.0 5611.0 5611.0 -23.5 0 1 +0
Total Volume and Open Interest 120,725 415,269 +6,805
Hang Seng Index(HKFE)
Oct19 191014 26420 26677 26373 26532 +122 188,442 116,416 +3,417
Nov19 191014 26430 26678 26390 26539 +123 1,540 2,120 +406
Dec19 191014 26480 26708 26447 26571 +111 619 16,432 -12
Total Volume and Open Interest 190,672 141,242 +3,816
DAX(EUREX)
Dec19 191014 12470.5 12498.5 12375.5 12469.5 -16.5 139,423 117,469 +9,984
Mar20 191014 12451.5 12470.0 12379.0 12458.0 -16.0 171 603 +41
Jun20 191014 12474.5 12474.5 12474.5 12474.5 -16.5 26 99 +18
Total Volume and Open Interest 139,620 118,171 +10,043
Mini-DAX(EUREX)
Dec19 191014 12475.0 12494.0 12376.0 12469.5 -16.5 61,550 12,472 +1,590
Mar20 191014 12445.0 12470.0 12367.0 12458.0 -16.0 127 501 +38
Jun20 191014 12478.0 12490.0 12417.0 12474.5 -16.5 26 57 +9
Total Volume and Open Interest 61,703 13,030 +1,637
DJ EuroSTOXX 50(EUREX)
Dec19 191014 3548 3556 3519 3544 -12 1,333,000 3,660,340 +56,012
Mar20 191014 3531 3533 3506 3529 -11 19,593 99,732 +6,148
Jun20 191014 3441 3449 3424 3446 -11 13,008 44,422 +6,003
Total Volume and Open Interest 1,365,601 3,833,318 +68,163
Swiss Market Index(EUREX)
Dec19 191014 9973 9979 9870 9950 -49 46,047 192,830 +1,230
Mar20 191014 9838 9838 9838 9838 -49 23 1,189 +21
Jun20 191014 9600 9661 9600 9661 -49 30 35 +30
Total Volume and Open Interest 46,100 194,054 +1,281
FT-SE 100(EURONEXT)
Dec19 191014 7217.00 7233.50 7168.00 7185.00 -33.50 154,431 759,201 -3,132
Mar20 191014 7107.00 7116.00 7107.00 7116.00 -32.50 10 1,595 -5
Jun20 191014 7036.00 7036.00 7036.00 7036.00 -33.50 13 41 -1
Total Volume and Open Interest 154,454 760,837 -3,138
SPI 200(SFE)
Dec19 191014 6578.0 6657.0 6570.0 6623.0 +42.0 45,868 385,895 -2,723
Mar20 191014 6568.0 6568.0 6546.0 6546.0 +42.0 2 968 +1
Jun20 191014 6524.0 6524.0 6524.0 6524.0 +42.0 0 218 +0
Total Volume and Open Interest 45,926 389,183 -2,755
FTSE MIB(ISE)
Dec19 191014 22025.00 22100.00 21930.00 22045.00 -68.00 30,417 121,963 -648
Mar20 191014 21950.00 21990.00 21830.00 21943.00 -68.00 108 311 +36
Jun20 191014 21390.00 21390.00 21310.00 21368.00 -73.00 4 15 +4
Total Volume and Open Interest 30,529 122,289 -608
KOSPI 200(KFE)
Dec19 191014 273.25 276.25 273.20 274.80 +2.50 187,325 299,514 -518
Mar20 191014 270.20 272.85 270.20 271.55 +2.90 775 8,859 -22
Jun20 191014 271.70 272.55 271.55 271.65 +3.25 4 8,616 +4
Total Volume and Open Interest 188,590 346,676 -352
GSCI(CME)
Oct19 191014 404.70 405.35 402.40 405.05 -3.90 2,488 1,652 -1,289
Nov19 191014 404.50 405.50 402.60 405.45 -3.55 1,967 12,611 +1,917
Dec19 191014 407.05 407.05 407.05 407.05 -3.55      
Total Volume and Open Interest 4,455 14,263 +628
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!!!