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 Fri October 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191011 923.75 939.25 923.50 936.00 +12.50 170,687 271,210 -6,321
Jan20 191011 937.50 953.50 937.25 950.50 +13.00 83,703 186,559 +17,293
Mar20 191011 949.50 964.50 949.25 961.00 +11.50 38,708 118,301 +4,152
May20 191011 959.00 971.00 958.50 968.50 +9.50 20,194 55,232 +3,243
Jul20 191011 968.00 979.25 968.00 976.75 +8.25 18,253 58,610 +2,622
Aug20 191011 973.00 981.50 973.00 978.75 +7.25 1,088 5,639 +153
Sep20 191011 969.50 975.50 969.50 972.25 +5.00 825 2,313 +84
Nov20 191011 966.75 976.00 966.75 970.75 +3.25 7,247 32,650 +606
Jan21 191011 970.00 977.25 970.00 972.25 +2.25 479 1,708 +78
Mar21 191011 963.25 969.75 963.25 965.00 +2.25 397 3,114 +141
May21 191011 965.75 967.25 962.75 963.75 +1.25 107 363 +27
Jul21 191011 971.00 971.75 964.00 965.50 +0.75 167 587 +90
Aug21 191011 964.25 964.25 964.25 964.25 unch 0 24 +0
Sep21 191011 953.00 953.00 953.00 953.00 -1.25 0 22 +0
Total Volume and Open Interest 341,900 736,844 +22,183
Soybean Meal(CBOT)
Oct19 191011 308.90 308.90 306.90 306.90 +2.80 430 276 -304
Dec19 191011 308.00 312.90 308.00 310.80 +3.00 60,763 175,252 -6,002
Jan20 191011 310.60 315.20 310.40 313.20 +3.10 23,419 82,332 +3,559
Mar20 191011 314.20 318.80 314.00 316.60 +2.90 12,957 67,767 +2,147
May20 191011 317.60 322.30 317.60 320.20 +2.60 4,750 33,177 +2
Jul20 191011 322.70 326.00 322.50 324.10 +2.40 3,903 28,666 +31
Aug20 191011 324.90 327.10 324.70 325.20 +2.10 688 7,505 -31
Sep20 191011 324.10 327.00 324.00 325.20 +1.50 647 6,012 -33
Oct20 191011 324.10 326.00 323.60 324.00 +1.10 418 4,147 +14
Dec20 191011 324.80 327.10 324.30 324.80 +0.60 1,763 10,200 +389
Total Volume and Open Interest 109,756 416,011 -232
Soybean Oil(CBOT)
Oct19 191011 29.83 29.83 29.83 29.83 +0.13 8 48 -41
Dec19 191011 29.76 30.09 29.75 29.97 +0.19 66,062 181,652 -3,917
Jan20 191011 29.99 30.31 29.98 30.21 +0.20 30,608 98,239 +6,218
Mar20 191011 30.27 30.57 30.24 30.46 +0.19 10,523 108,300 +837
May20 191011 30.57 30.86 30.54 30.75 +0.19 3,234 32,449 +735
Jul20 191011 30.88 31.17 30.85 31.06 +0.19 3,285 37,573 +908
Aug20 191011 30.97 31.24 30.94 31.15 +0.19 439 5,293 -21
Sep20 191011 31.10 31.30 31.07 31.20 +0.18 246 4,310 +26
Oct20 191011 31.06 31.29 31.02 31.19 +0.16 208 3,023 +17
Dec20 191011 31.12 31.41 31.11 31.29 +0.13 798 9,603 -292
Total Volume and Open Interest 115,441 481,968 +4,473
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 191011 380.75 398.75 380.50 397.75 +17.50 297,046 783,974 -17,944
Mar20 191011 392.00 408.50 392.00 407.75 +16.25 117,790 351,341 +13,984
May20 191011 398.25 413.50 398.00 412.75 +15.25 27,687 128,161 +555
Jul20 191011 403.00 417.00 403.00 416.50 +14.25 41,984 159,626 +8,158
Sep20 191011 400.50 409.00 400.25 407.75 +7.25 7,529 46,576 +802
Dec20 191011 405.25 410.75 405.25 410.00 +5.00 32,247 127,633 +3,793
Mar21 191011 414.00 419.50 414.00 418.50 +4.00 629 5,334 +22
May21 191011 421.50 424.25 421.50 424.00 +4.50 32 1,034 -3
Jul21 191011 422.75 427.75 422.75 427.25 +4.75 132 2,657 +44
Sep21 191011 414.75 415.75 414.75 415.75 +3.25 11 801 +1
Total Volume and Open Interest 525,716 1,613,852 +9,685
Wheat(CBOT)
Dec19 191011 491.75 512.75 491.25 508.00 +15.00 68,283 203,482 -4,693
Mar20 191011 499.00 518.50 498.00 514.00 +14.25 24,893 103,221 +726
May20 191011 503.25 523.00 502.75 518.50 +13.25 8,383 24,324 +606
Jul20 191011 508.25 527.00 507.50 522.25 +12.25 6,708 39,494 +979
Sep20 191011 517.50 533.50 515.25 529.25 +11.50 887 7,796 -80
Dec20 191011 531.25 545.00 527.75 541.00 +11.00 1,294 11,544 +414
Total Volume and Open Interest 110,508 392,206 -2,028
Wheat(KCBT)
Dec19 191011 403.00 423.25 402.50 419.50 +16.25 37,829 182,414 -595
Mar20 191011 416.75 435.25 416.25 432.00 +15.50 15,233 74,257 +797
May20 191011 427.00 444.75 426.25 441.75 +14.75 5,988 23,851 +483
Jul20 191011 436.75 454.00 436.25 450.75 +14.00 4,379 23,108 +756
Sep20 191011 452.75 464.25 447.00 461.00 +13.50 820 6,535 -20
Dec20 191011 470.50 478.75 462.75 476.00 +12.75 1,513 9,542 +393
Mar21 191011 486.75 491.00 477.25 488.50 +11.00 50 907 +6
Total Volume and Open Interest 65,821 320,746 +1,820
Wheat(MGE)
Dec19 191011 532.75 550.75 532.50 548.00 +12.75 4,094 32,590 -88
Mar20 191011 547.25 564.25 547.25 562.00 +13.00 1,580 19,479 -135
May20 191011 557.25 573.00 557.25 570.75 +12.50 346 5,562 +30
Jul20 191011 565.25 580.00 565.25 578.00 +12.25 110 4,004 -11
Sep20 191011 576.75 585.50 576.50 583.75 +10.50 82 2,941 -4
Dec20 191011 587.25 596.00 587.25 594.25 +9.50 32 1,740 +7
Total Volume and Open Interest 6,244 66,538 -201
Oats(CBOT)
Dec19 191011 288.00 291.50 286.50 289.25 +3.50 431 4,280 -211
Mar20 191011 288.75 288.75 288.75 288.75 +4.25 37 1,185 +20
May20 191011 289.75 289.75 289.75 289.75 +4.25 4 81 -3
Jul20 191011 290.25 290.25 290.25 290.25 +4.00 0 8 +0
Total Volume and Open Interest 472 5,558 -194
Rough Rice(CBOT)
Nov19 191011 12.01 12.07 11.98 12.06 +0.02 756 6,105 -204
Jan20 191011 12.30 12.35 12.27 12.35 +0.02 505 3,044 +300
Mar20 191011 12.52 12.52 12.48 12.52 +0.02 23 354 +16
May20 191011 12.55 12.55 12.55 12.55 +0.03 1 7 +0
Total Volume and Open Interest 1,291 9,536 +117
Live Cattle(CME)
Oct19 191011 108.800 109.600 108.650 109.450 +0.720 1,229 10,570 -571
Dec19 191011 111.430 112.300 111.100 112.150 +0.720 14,008 132,182 -664
Feb20 191011 117.350 118.230 117.035 118.050 +0.765 7,157 63,971 +450
Apr20 191011 119.500 120.250 119.300 120.200 +0.700 6,979 57,192 +412
Jun20 191011 112.330 113.180 112.180 113.135 +0.785 4,147 29,780 +685
Aug20 191011 110.350 111.180 110.200 111.135 +0.750 1,095 7,725 +270
Total Volume and Open Interest 34,936 303,638 +691
Feeder Cattle(CME)
Oct19 191011 144.285 144.735 143.500 144.100 -0.200 1,412 4,348 -369
Nov19 191011 144.000 144.650 143.380 144.250 +0.120 8,258 13,981 -1,163
Jan20 191011 140.435 141.000 139.735 140.485 +0.050 6,245 14,229 +767
Mar20 191011 138.685 139.700 138.350 139.150 -0.135 1,771 6,753 +264
Apr20 191011 139.785 140.735 139.400 140.350 -0.030 560 1,801 -4
May20 191011 140.450 141.250 140.000 141.050 -0.050 367 918 +37
Aug20 191011 144.880 145.580 144.485 145.130 -0.170 189 574 +89
Total Volume and Open Interest 18,802 42,615 -379
Lean Hogs(CME)
Oct19 191011 62.800 63.050 62.500 62.930 +0.530 2,888 11,631 -757
Dec19 191011 69.250 70.800 68.680 69.600 +1.120 19,076 105,508 -781
Feb20 191011 76.500 77.750 76.080 77.050 +1.165 13,574 55,957 -63
Apr20 191011 82.285 83.250 81.885 82.980 +0.930 9,005 49,954 -143
May20 191011 88.000 88.680 87.800 88.500 +0.670 86 1,077 +41
Jun20 191011 92.000 92.680 91.600 92.600 +0.670 3,614 28,884 +539
Jul20 191011 92.000 92.285 91.330 92.230 +0.580 1,163 10,014 +213
Aug20 191011 90.000 90.250 89.535 90.230 +0.345 827 7,575 +153
Total Volume and Open Interest 50,627 278,493 -691
Class III Milk(CME)
Oct19 191011 18.59 18.68 18.57 18.64 +0.01 277 3,954 -33
Nov19 191011 18.58 18.77 18.53 18.71 +0.09 507 4,165 +125
Dec19 191011 17.74 17.92 17.74 17.88 +0.07 364 3,143 +76
Jan20 191011 16.99 17.11 16.94 17.10 +0.08 127 1,771 +26
Feb20 191011 16.62 16.74 16.61 16.74 +0.07 38 1,410 +10
Mar20 191011 16.65 16.69 16.65 16.69 +0.10 46 1,224 +32
Apr20 191011 16.77 16.77 16.72 16.77 +0.02 15 984 +11
May20 191011 16.95 16.95 16.84 16.95 +0.10 12 880 +12
Jun20 191011 17.09 17.09 17.09 17.09 +0.13 18 951 +10
Jul20 191011 17.28 17.28 17.19 17.28 +0.08 2 439 +0
Aug20 191011 17.40 17.40 17.40 17.40 +0.06 2 421 +0
Sep20 191011 17.48 17.49 17.48 17.49 +0.06 2 487 +2
Oct20 191011 17.44 17.44 17.43 17.44 +0.08 0 335 +0
Total Volume and Open Interest 1,410 20,841 +271
Cocoa(ICE)
Dec19 191011 2454 2558 2450 2506 +46 15,756 96,280 -361
Mar20 191011 2467 2568 2467 2523 +46 11,684 81,160 -629
May20 191011 2477 2565 2468 2524 +46 4,927 44,141 +118
Jul20 191011 2477 2555 2477 2519 +48 2,415 22,592 +936
Sep20 191011 2450 2533 2445 2499 +47 1,582 19,608 +894
Dec20 191011 2423 2504 2418 2470 +46 2,768 26,410 +202
Mar21 191011 2427 2485 2427 2454 +44 256 9,713 +2
Total Volume and Open Interest 39,684 303,506 +1,357
Coffee "C"(ICE)
Dec19 191011 94.25 94.35 92.20 93.70 +0.20 31,307 129,606 +5,758
Mar20 191011 97.95 98.05 95.95 97.35 +0.20 17,518 63,135 +3,900
May20 191011 100.35 100.35 98.35 99.70 +0.15 9,065 34,511 +209
Jul20 191011 102.40 102.55 100.60 101.95 +0.20 6,067 25,541 +482
Sep20 191011 104.30 104.55 102.70 104.00 +0.20 3,817 13,548 +1,399
Dec20 191011 107.00 107.35 105.70 107.00 +0.25 846 12,154 +39
Total Volume and Open Interest 69,367 290,289 +12,059
Orange Juice(ICE)
Nov19 191011 97.10 97.95 96.80 97.40 +0.40 907 11,587 +10
Jan20 191011 100.30 101.35 100.25 100.90 +0.45 375 4,347 +273
Mar20 191011 103.75 103.75 103.45 103.70 +0.40 53 1,109 +17
May20 191011 106.50 106.55 106.50 106.55 +0.40 9 544 +7
Jul20 191011 109.15 109.15 109.15 109.15 +0.35 2 312 +2
Sep20 191011 112.25 112.25 112.25 112.25 +0.35 0 180 +0
Total Volume and Open Interest 1,346 18,353 +309
Sugar #11(ICE)
Mar20 191011 12.40 12.48 12.22 12.41 unch 43,381 503,463 -3,361
May20 191011 12.50 12.57 12.35 12.51 unch 16,062 144,692 +2,017
Jul20 191011 12.63 12.70 12.50 12.65 +0.01 10,466 102,440 +2,369
Oct20 191011 12.86 12.94 12.74 12.88 +0.02 2,524 72,887 +272
Mar21 191011 13.42 13.48 13.32 13.45 +0.03 758 41,761 +143
May21 191011 13.49 13.51 13.37 13.49 +0.04 297 7,170 +251
Jul21 191011 13.51 13.52 13.39 13.50 +0.05 60 7,039 +9
Oct21 191011 13.61 13.62 13.59 13.59 +0.05 20 4,447 +0
Total Volume and Open Interest 73,568 886,485 +1,700
London Cocoa(LCE)
Dec19 191011 1932 1953 1916 1931 -11 6,955 77,775 +511
Mar20 191011 1885 1909 1869 1887 -5 7,809 92,775 +317
May20 191011 1869 1889 1851 1867 -8 3,498 50,763 +998
Jul20 191011 1856 1874 1837 1855 -7 1,823 33,998 -559
Sep20 191011 1843 1857 1820 1839 -6 1,205 31,258 +666
Dec20 191011 1810 1824 1787 1805 -6 1,054 27,251 -535
Mar21 191011 1786 1807 1786 1790 -7 901 11,352 -584
Total Volume and Open Interest 23,444 331,329 +829
London Sugar(LCE)
Dec19 191011 340.20 341.90 336.70 339.90 +0.70 7,916 41,285 -421
Mar20 191011 337.90 338.90 334.70 337.80 +0.60 5,819 38,803 +1,015
May20 191011 342.10 343.00 339.30 342.30 +0.40 1,422 11,249 +392
Aug20 191011 345.10 346.00 343.00 345.70 +0.30 424 5,064 +90
Oct20 191011 346.80 348.90 346.30 348.90 unch 141 2,204 +1
Total Volume and Open Interest 15,967 100,762 +1,246
Cotton(ICE)
Dec19 191011 61.82 64.00 61.48 63.88 +2.46 12,571 131,385 -1,086
Mar20 191011 62.17 64.52 62.14 64.45 +2.37 5,718 67,346 +890
May20 191011 62.78 64.88 62.78 64.81 +2.08 1,134 9,279 -90
Jul20 191011 63.75 64.96 63.75 64.96 +1.68 820 8,781 +136
Oct20 191011 65.06 65.06 65.06 65.06 +1.58      
Dec20 191011 63.48 65.44 63.48 65.41 +1.29 374 17,525 +20
Total Volume and Open Interest 20,626 236,003 -125
Lumber(CME)
Nov19 191011 365.0 373.1 363.6 369.4 +6.4 241 1,409 -44
Jan20 191011 365.4 373.7 365.4 370.0 +5.4 78 720 +20
Mar20 191011 376.2 376.2 376.2 376.2 +4.0 1 64 +0
May20 191011 381.4 381.4 381.4 381.4 +4.0 0 18 +0
Jul20 191011 379.9 379.9 379.9 379.9 +4.0      
Sep20 191011 378.4 378.4 378.4 378.4 +4.0      
Nov20 191011 376.9 376.9 376.9 376.9 +4.0      
Total Volume and Open Interest 320 2,211 -24
Crude Oil(NYM)
Nov19 191011 53.88 54.93 53.64 54.70 +1.15 613,944 224,022 -34,620
Dec19 191011 53.87 54.99 53.67 54.78 +1.22 219,635 348,014 +13,755
Jan20 191011 53.74 54.89 53.53 54.72 +1.31 103,602 218,823 +8,270
Feb20 191011 53.57 54.72 53.31 54.54 +1.35 45,241 112,525 +52
Mar20 191011 53.29 54.51 53.17 54.34 +1.37 52,660 174,651 +2,303
Apr20 191011 53.10 54.20 52.96 54.10 +1.36 20,269 66,201 +1,979
May20 191011 52.93 54.05 52.82 53.88 +1.38 23,228 57,218 -811
Jun20 191011 52.60 53.77 52.35 53.63 +1.37 43,062 183,310 -507
Jul20 191011 52.20 53.50 52.20 53.37 +1.37 8,990 50,810 -687
Aug20 191011 51.92 53.18 51.92 53.11 +1.36 3,290 32,709 +479
Sep20 191011 52.00 52.89 51.84 52.89 +1.36 6,251 65,734 -188
Oct20 191011 51.90 52.67 51.75 52.67 +1.32 1,245 39,833 -93
Nov20 191011 51.40 52.52 51.40 52.52 +1.30 985 34,111 +316
Dec20 191011 51.40 52.51 51.14 52.39 +1.29 26,763 183,726 -647
Jan21 191011 52.24 52.24 52.24 52.24 +1.28 442 27,598 +2
Feb21 191011 51.52 52.10 51.52 52.10 +1.26 389 14,813 +53
Total Volume and Open Interest 1,186,116 2,110,752 -9,413
e-miNY Crude Oil(NYM)
Nov19 191011 53.850 54.950 53.625 54.700 +1.150 18,976 4,138 +116
Dec19 191011 53.825 54.950 53.675 54.775 +1.225 1,015 1,190 +90
Jan20 191011 53.700 54.875 53.600 54.725 +1.325 86 361 -13
Feb20 191011 54.000 54.650 53.525 54.550 +1.350 23 149 +2
Mar20 191011 53.475 54.500 53.175 54.350 +1.375 37 140 -13
Apr20 191011 53.000 54.225 53.000 54.100 +1.350 4 143 -2
May20 191011 53.875 53.875 53.875 53.875 +1.375 6 134 +3
Jun20 191011 53.150 53.700 52.825 53.625 +1.375 4 20 -2
Jul20 191011 53.525 53.525 53.375 53.375 +1.375 2 22 +1
Aug20 191011 53.100 53.100 53.100 53.100 +1.350 0 16 +0
Total Volume and Open Interest 20,154 6,426 +181
NY Harbor ULSD(NYM)
Nov19 191011 193.44 197.00 192.56 195.76 +3.68 71,357 88,654 -3,833
Dec19 191011 191.70 195.01 190.76 194.08 +3.81 75,307 91,107 +7,726
Jan20 191011 189.17 193.29 189.17 192.59 +3.91 50,298 62,345 +4,582
Feb20 191011 187.94 191.62 187.94 191.12 +3.95 21,147 31,076 +2,247
Mar20 191011 187.18 189.78 187.03 189.43 +3.96 13,313 53,797 -101
Apr20 191011 186.44 187.37 185.33 187.37 +3.94 6,539 28,437 +410
May20 191011 183.74 186.09 183.49 186.09 +4.00 3,822 16,854 +263
Jun20 191011 182.90 185.56 182.75 185.37 +4.03 7,472 26,320 +1,421
Jul20 191011 183.22 185.21 182.77 185.21 +3.98 1,095 6,539 -159
Aug20 191011 183.20 185.25 182.90 185.25 +3.93 351 3,299 +14
Sep20 191011 183.20 185.43 183.15 185.43 +3.88 531 5,176 +30
Oct20 191011 183.25 185.67 183.21 185.67 +3.83 744 2,739 +296
Nov20 191011 184.50 185.88 184.50 185.88 +3.77 643 2,116 +276
Dec20 191011 184.36 186.05 183.32 185.90 +3.73 3,058 17,029 +207
Total Volume and Open Interest 256,546 445,088 +13,117
RBOB Gasoline(NYM)
Nov19 191011 162.02 164.75 161.55 163.88 +1.55 68,811 95,204 -4,119
Dec19 191011 156.87 159.82 156.36 159.28 +2.41 49,248 93,874 +5,422
Jan20 191011 153.83 157.56 153.71 156.95 +2.87 29,392 63,119 +1,070
Feb20 191011 153.33 157.30 153.26 156.73 +2.96 15,006 27,686 +2,686
Mar20 191011 154.56 158.38 154.54 157.92 +2.86 7,473 35,105 +704
Apr20 191011 172.08 175.33 171.74 175.11 +2.96 4,269 14,278 +756
May20 191011 173.54 175.36 173.22 175.32 +2.83 1,976 7,825 +396
Jun20 191011 172.96 174.37 171.00 173.98 +2.68 3,432 13,339 +567
Jul20 191011 170.50 171.86 169.75 171.83 +2.54 920 3,515 +126
Aug20 191011 167.61 169.29 167.26 169.20 +2.49 303 2,429 +25
Total Volume and Open Interest 183,106 369,829 +7,914
e-miNY RBOB Gasoline(NYM)
Nov19 191011 163.88 163.88 163.88 163.88 +1.55 0 2 +0
Dec19 191011 159.28 159.28 159.28 159.28 +2.41      
Jan20 191011 156.95 156.95 156.95 156.95 +2.87      
Feb20 191011 156.73 156.73 156.73 156.73 +2.96      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov19 191011 2.203 2.262 2.187 2.214 -0.004 216,640 255,470 -18,449
Dec19 191011 2.405 2.467 2.388 2.457 +0.040 144,013 234,580 +23,018
Jan20 191011 2.541 2.597 2.520 2.591 +0.043 66,099 205,255 +14,896
Feb20 191011 2.510 2.560 2.489 2.552 +0.036 20,983 76,631 +2,900
Mar20 191011 2.432 2.465 2.410 2.455 +0.018 32,235 137,110 +3,749
Apr20 191011 2.245 2.265 2.229 2.244 -0.005 29,255 78,997 +7,570
May20 191011 2.237 2.252 2.219 2.229 -0.007 15,167 66,095 +622
Jun20 191011 2.284 2.296 2.265 2.274 -0.007 2,640 24,942 +444
Jul20 191011 2.330 2.345 2.315 2.325 -0.006 3,522 23,632 -325
Aug20 191011 2.338 2.353 2.325 2.333 -0.006 936 23,708 +59
Sep20 191011 2.320 2.335 2.308 2.314 -0.007 1,273 20,757 -23
Oct20 191011 2.347 2.362 2.332 2.341 -0.006 6,074 43,673 +1,496
Nov20 191011 2.419 2.427 2.404 2.411 -0.005 867 19,051 +149
Dec20 191011 2.585 2.596 2.571 2.580 -0.004 1,001 15,689 -13
Jan21 191011 2.698 2.707 2.685 2.695 -0.003 1,676 11,402 +136
Feb21 191011 2.665 2.668 2.648 2.657 -0.004 681 6,937 -62
Total Volume and Open Interest 544,494 1,290,238 +36,589
Brent Crude Oil(ICE)
Dec19 191011 59.53 60.69 59.21 60.51 +1.41 262,531 392,306 -18,615
Jan20 191011 59.07 60.30 58.74 60.12 +1.47 128,252 330,692 +16,094
Feb20 191011 58.67 59.74 58.20 59.60 +1.46 71,608 153,565 -1,573
Mar20 191011 58.29 59.39 57.85 59.23 +1.44 66,076 188,068 +839
Apr20 191011 57.93 59.10 57.58 58.95 +1.41 23,827 87,860 -36
May20 191011 57.70 58.86 57.39 58.71 +1.38 16,496 99,862 +310
Jun20 191011 57.50 58.65 57.17 58.49 +1.35 53,872 216,020 +4,523
Jul20 191011 57.16 58.37 57.05 58.29 +1.33 7,113 82,263 -101
Aug20 191011 57.05 58.19 56.90 58.12 +1.31 4,193 49,829 +792
Sep20 191011 57.00 58.44 57.00 57.97 +1.30 8,160 83,463 +344
Oct20 191011 57.30 57.80 57.30 57.80 +1.27 4,006 56,090 +1,546
Nov20 191011 57.64 57.64 57.64 57.64 +1.23 2,613 40,859 -400
Dec20 191011 56.53 57.64 56.38 57.47 +1.20 34,538 214,211 +248
Jan21 191011 57.37 57.37 57.37 57.37 +1.18 1,999 33,662 +606
Total Volume and Open Interest 701,235 2,381,563 +6,198
Gas Oil(ICE)
Nov19 191011 587.25 597.50 584.25 595.75 +16.25 120,150 209,353 -1,743
Dec19 191011 578.00 588.75 576.25 588.00 +16.50 139,656 225,608 +7,587
Jan20 191011 572.75 582.75 570.50 582.25 +16.50 74,064 132,646 -230
Feb20 191011 568.75 578.25 566.50 578.00 +16.50 24,102 57,274 +189
Mar20 191011 564.00 574.50 563.75 574.25 +16.50 21,558 52,658 +403
Apr20 191011 561.00 570.50 560.00 570.25 +16.00 9,460 30,187 +1,028
May20 191011 558.25 567.50 557.25 567.00 +15.50 5,235 32,671 -99
Jun20 191011 555.75 564.75 554.25 564.50 +15.00 18,977 64,787 +3
Jul20 191011 560.00 563.75 557.25 563.50 +14.50 1,501 20,099 -11
Aug20 191011 556.25 562.75 556.00 562.50 +14.00 1,014 15,339 +143
Total Volume and Open Interest 431,205 988,193 -2,512
Ethanol(CBOT)
Nov19 191011 1.484 1.519 1.482 1.507 +0.036 97 421 -14
Dec19 191011 1.435 1.458 1.435 1.458 +0.036 36 139 -3
Jan20 191011 1.454 1.454 1.454 1.454 +0.036 0 5 +0
Feb20 191011 1.454 1.454 1.454 1.454 +0.036 0 3 +0
Mar20 191011 1.454 1.454 1.454 1.454 +0.036      
Apr20 191011 1.498 1.498 1.498 1.498 +0.036      
May20 191011 1.498 1.498 1.498 1.498 +0.036      
Jun20 191011 1.498 1.498 1.498 1.498 +0.036      
Total Volume and Open Interest 133 568 -17
WTI Crude Oil(ICE)
Nov19 191011 53.91 54.93 53.64 54.70 +1.15 29,896 48,740 -1,637
Dec19 191011 53.85 54.97 53.71 54.78 +1.22 58,942 132,307 +1,071
Jan20 191011 53.66 54.90 53.62 54.72 +1.31 33,380 62,129 +1,255
Feb20 191011 53.58 54.68 53.46 54.54 +1.35 16,303 25,299 +682
Mar20 191011 53.11 54.48 53.11 54.34 +1.37 12,150 39,775 -296
Apr20 191011 53.29 54.24 53.11 54.10 +1.36 4,866 14,446 -58
May20 191011 53.07 53.98 53.00 53.88 +1.38 2,233 10,777 +494
Jun20 191011 52.38 53.74 52.38 53.63 +1.37 9,483 69,041 +566
Jul20 191011 52.79 53.37 52.79 53.37 +1.37 329 7,896 +28
Aug20 191011 53.11 53.11 53.11 53.11 +1.36 99 7,261 +61
Sep20 191011 52.89 52.89 52.89 52.89 +1.36 573 13,080 +103
Oct20 191011 52.67 52.67 52.67 52.67 +1.32 60 6,447 +8
Nov20 191011 52.52 52.52 52.52 52.52 +1.30 99 5,863 -7
Dec20 191011 51.30 52.39 51.20 52.39 +1.29 4,918 86,738 -305
Jan21 191011 52.24 52.24 52.24 52.24 +1.28 91 3,233 +49
Feb21 191011 52.10 52.10 52.10 52.10 +1.26 10 2,800 +9
Total Volume and Open Interest 175,174 639,865 +2,430
US Dollar Index(ICE)
Dec19 191011 98.400 98.450 97.885 98.005 -0.400 18,498 55,956 -712
Mar20 191011 97.965 98.025 97.500 97.595 -0.400 104 888 +48
Jun20 191011 97.235 97.235 97.235 97.235 -0.400 1 204 +0
Total Volume and Open Interest 18,603 57,050 -664
Australian Dollar(CME)
Dec19 191011 67.75 68.24 67.66 68.13 +0.38 106,255 169,067 +1,391
Mar20 191011 68.03 68.37 67.83 68.28 +0.38 28 745 -17
Jun20 191011 68.09 68.45 68.01 68.42 +0.39 1 166 +0
Total Volume and Open Interest 106,502 171,678 +1,284
British Pound(CME)
Dec19 191011 124.71 127.35 124.35 126.87 +2.15 205,464 240,835 -1,398
Mar20 191011 125.30 127.70 124.71 127.23 +2.15 257 990 +122
Jun20 191011 126.98 127.70 125.14 127.53 +2.16 1 191 -1
Total Volume and Open Interest 206,399 244,355 -1,402
Canadian Dollar(CME)
Dec19 191011 75.28 75.96 75.22 75.89 +0.64 91,934 132,002 -954
Mar20 191011 75.40 75.98 75.28 75.92 +0.64 176 2,237 -11
Jun20 191011 75.78 75.96 75.69 75.91 +0.64 48 440 +21
Sep20 191011 76.03 76.03 75.88 75.88 +0.62 46 349 +23
Total Volume and Open Interest 92,311 137,208 -925
Japanese Yen(CME)
Dec19 191011 93.09 93.09 92.40 92.51 -0.53 159,443 147,471 +2,997
Mar20 191011 93.51 93.66 93.03 93.08 -0.54 60 749 -18
Jun20 191011 93.60 93.60 93.60 93.60 -0.52 0 21 +0
Total Volume and Open Interest 159,886 151,958 +2,952
Swiss Franc(CME)
Dec19 191011 100.86 100.92 100.59 100.75 -0.08 30,448 64,669 -947
Mar20 191011 101.44 101.65 101.36 101.51 -0.07 0 93 +0
Jun20 191011 102.16 102.16 102.11 102.16 -0.08 0 12 +0
Total Volume and Open Interest 30,448 64,776 -947
EuroFX(CME)
Dec19 191011 110.57 111.12 110.49 110.90 +0.34 201,895 490,678 +3,351
Mar20 191011 111.26 111.82 111.19 111.60 +0.35 581 20,640 +135
Jun20 191011 112.07 112.42 111.86 112.25 +0.38 32 1,540 +0
Total Volume and Open Interest 203,363 518,373 +3,385
Mexican Peso(CME)
Oct19 191011 517.75 517.75 517.75 517.75 +4.38      
Nov19 191011 515.00 515.63 515.00 515.00 +4.50      
Total Volume and Open Interest 64,080 217,687 +1,091
Brazilian Real(CME)
Nov19 191011 243.60 244.70 242.05 244.00 +1.90 6,343 52,072 -1,196
Dec19 191011 242.55 244.30 242.10 243.70 +1.95 132 4,564 +19
Jan20 191011 242.70 243.65 241.90 243.25 +1.90 0 5 +0
Feb20 191011 242.90 242.90 242.90 242.90 +1.90      
Total Volume and Open Interest 6,475 56,641 -1,177
30-Year T-Bonds(CBOT)
Dec19 191011 162~020 162~190 160~020 160~140 -1~260 370,729 976,179 +7,872
Mar20 191011 161~060 161~240 159~090 159~200 -1~260 9 657 +4
Jun20 191011 159~200 159~200 159~200 159~200 -1~260      
Total Volume and Open Interest 370,738 976,836 +7,876
10-Year T-Notes(CBOT)
Dec19 191011 130~205 130~260 129~230 129~280 -0~265 1,907,652 3,571,717 -12,338
Mar20 191011 130~230 130~285 129~245 129~290 -0~285 1,365 52,181 +709
Jun20 191011 129~290 129~290 129~290 129~290 -0~285      
Total Volume and Open Interest 1,909,017 3,623,898 -11,629
5-Year T-Notes(CBOT)
Dec19 191011 119~130 119~162 118~276 118~306 -0~154 1,065,566 4,335,078 +1,332
Mar20 191011 119~242 119~266 119~066 119~092 -0~162 2,525 31,347 +2,508
Jun20 191011 119~092 119~092 119~092 119~092 -0~162      
Total Volume and Open Interest 1,068,091 4,366,425 +3,840
2 Year T-Notes(CBOT)
Dec19 191011 107~271 107~283 107~206 107~223 -0~054 604,535 3,783,326 -31,750
Mar20 191011 108~015 108~015 107~270 107~284 -0~067 23,474 59,299 +21,946
Jun20 191011 107~284 107~284 107~284 107~284 -0~067      
Total Volume and Open Interest 628,009 3,842,625 -9,804
Eurodollars(CME)
Dec19 191011 98.135 98.140 98.065 98.100 -0.040 327,474 1,567,884 -6,623
Mar20 191011 98.385 98.400 98.275 98.305 -0.095 321,752 1,510,775 -8,556
Jun20 191011 98.485 98.505 98.360 98.395 -0.105 293,223 1,247,448 -7,157
Sep20 191011 98.555 98.570 98.425 98.455 -0.115 283,400 1,089,072 -15,413
Dec20 191011 98.555 98.575 98.420 98.450 -0.120 276,005 1,208,374 -21,247
Mar21 191011 98.640 98.655 98.500 98.525 -0.125 222,964 768,369 -10,410
Jun21 191011 98.655 98.670 98.515 98.540 -0.125 164,478 827,917 +5,494
Sep21 191011 98.660 98.675 98.520 98.545 -0.125 163,687 551,054 +189
Dec21 191011 98.635 98.650 98.500 98.520 -0.120 128,728 673,306 -2,648
Mar22 191011 98.645 98.660 98.510 98.530 -0.120 111,181 433,779 -1,704
Jun22 191011 98.630 98.645 98.500 98.520 -0.115 78,319 303,373 -1,767
Sep22 191011 98.615 98.630 98.485 98.505 -0.115 81,621 276,374 -717
Dec22 191011 98.590 98.605 98.460 98.480 -0.115 62,758 249,891 -3,165
Mar23 191011 98.585 98.600 98.455 98.470 -0.115 42,264 249,465 -990
Jun23 191011 98.570 98.585 98.440 98.455 -0.115 30,301 123,624 +369
Sep23 191011 98.550 98.565 98.420 98.440 -0.115 32,495 136,990 +1,730
Dec23 191011 98.525 98.540 98.395 98.415 -0.115 29,178 81,259 -1,183
Mar24 191011 98.505 98.520 98.370 98.395 -0.115 19,795 60,113 +580
Total Volume and Open Interest 2,799,175 12,194,560 -65,076
Ultra T-Bond(CBOT)
Dec19 191011 190~30 191~26 187~21 188~22 -2~12 187,885 1,144,409 +3,892
Mar20 191011 188~02 190~23 187~07 187~31 -2~12 2 2 +1
Jun20 191011 187~16 187~16 187~16 187~16 -2~12      
Total Volume and Open Interest 187,887 1,144,411 +3,893
Ultra 10-Yr T-Note(CBOT)
Dec19 191011 142~170 142~265 141~070 141~145 -1~055 225,333 829,998 -1,467
Mar20 191011 142~225 142~225 142~225 142~225 -1~055 0 1 +0
Jun20 191011 142~225 142~225 142~225 142~225 -1~055      
Total Volume and Open Interest 225,333 829,999 -1,467
30 Day Federal Funds(CBOT)
Oct19 191011 98.168 98.180 98.168 98.177 +0.010 24,120 416,771 +5,765
Nov19 191011 98.355 98.360 98.310 98.335 -0.025 104,062 434,741 +17,688
Dec19 191011 98.430 98.435 98.370 98.390 -0.045 35,940 207,091 +2,656
Jan20 191011 98.505 98.510 98.425 98.450 -0.055 73,894 357,144 -4,069
Feb20 191011 98.585 98.585 98.480 98.510 -0.080 33,891 177,196 -1,254
Mar20 191011 98.605 98.605 98.500 98.525 -0.085 5,626 52,736 +12
Total Volume and Open Interest 374,883 2,016,903 +38,571
Japanese Govt Bonds(SGX)
Dec19 191011 154.94 154.94 154.53 154.63 -0.33 896 16,920 +5
Mar20 191011 154.63 154.63 154.63 154.63 -0.33      
Jun20 191011 154.63 154.63 154.63 154.63 -0.33      
Total Volume and Open Interest 896 16,920 +5
Euro-Buxl(EUREX)
Dec19 191011 212.34 213.98 209.62 210.36 -2.78 48,652 234,294 +4,645
Mar20 191011 208.78 208.78 208.70 208.70 -2.78 0 5,476 +0
Jun20 191011 207.36 207.36 207.36 207.36 -2.78 0 7 +0
Total Volume and Open Interest 48,652 239,777 +4,645
Euro-Bund(EUREX)
Dec19 191011 172.67 173.15 172.08 172.39 -0.61 793,955 1,666,432 +104,335
Mar20 191011 175.02 175.24 174.14 174.44 -0.70 390 8,891 +234
Jun20 191011 171.37 171.37 171.37 171.37 -0.61 0 6 +0
Total Volume and Open Interest 794,345 1,675,329 +104,569
Euro-Bobl(EUREX)
Dec19 191011 135.07 135.23 134.94 135.13 -0.07 511,048 1,211,245 +71,962
Mar20 191011 135.14 135.14 135.14 135.14 -0.08 49 933 +22
Jun20 191011 135.48 135.48 135.48 135.48 -0.07      
Total Volume and Open Interest 511,097 1,212,178 +71,984
Euro-Schatz(EUREX)
Dec19 191011 112.20 112.23 112.18 112.22 -0.01 389,371 1,498,963 +24,261
Mar20 191011 112.25 112.25 112.25 112.25 -0.03 56 79 +55
Jun20 191011 113.04 113.04 113.04 113.04 -0.01      
Total Volume and Open Interest 389,427 1,499,042 +24,316
3-Mth Euribor(EUREX)
Dec19 191011 100.445 100.445 100.445 100.445 unch 0 1,933 -297
Mar20 191011 100.480 100.480 100.480 100.480 -0.015 0 745 +0
Jun20 191011 100.515 100.515 100.515 100.515 -0.005 0 527 +0
Total Volume and Open Interest 0 5,917 -298
Long Gilt(LIFFE)
Dec19 191011 133~06 133~18 131~21 131~26 -1~26 230,538 680,865 -14,451
Mar20 191011 133~00 133~00 133~00 133~00 -1~26 0 1 +0
Total Volume and Open Interest 230,538 680,866 -14,451
3-Mth Short Sterling(LIFFE)
Dec19 191011 99.25 99.27 99.21 99.22 -0.04 162,926 816,804 +22,350
Mar20 191011 99.34 99.36 99.27 99.28 -0.11 103,346 623,246 +2,499
Jun20 191011 99.37 99.39 99.28 99.30 -0.13 74,416 567,473 -6,020
Sep20 191011 99.40 99.42 99.30 99.32 -0.14 67,377 532,482 +4,078
Dec20 191011 99.38 99.39 99.26 99.29 -0.14 104,017 484,647 +11,734
Mar21 191011 99.41 99.42 99.29 99.31 -0.15 52,978 217,585 +2,717
Total Volume and Open Interest 886,335 4,233,554 +28,194
3-Mth Euribor(LIFFE)
Dec19 191011 100.440 100.445 100.435 100.440 -0.010 106,529 651,233 +14,357
Mar20 191011 100.480 100.490 100.460 100.485 -0.005 110,041 418,258 -11,258
Jun20 191011 100.510 100.520 100.490 100.515 -0.005 88,944 369,826 +3,151
Total Volume and Open Interest 922,513 3,896,713 +17,505
3-Mth Aus T-Bills(SFE)
Dec19 191011 99.19 99.19 99.15 99.16 -0.03 34,881 221,393 +10,282
Mar20 191011 99.35 99.35 99.30 99.31 -0.05 20,534 260,090 +1,662
Jun20 191011 99.41 99.41 99.33 99.34 -0.07 14,895 233,163 -967
Sep20 191011 99.44 99.44 99.36 99.37 -0.08 12,607 194,590 +215
Dec20 191011 99.41 99.41 99.33 99.34 -0.08 8,692 131,641 +1,863
Mar21 191011 99.43 99.44 99.34 99.35 -0.09 1,804 79,420 +174
Jun21 191011 99.43 99.43 99.32 99.33 -0.10 3,152 50,018 +564
Sep21 191011 99.41 99.41 99.30 99.31 -0.11 2,019 23,088 +1,087
Dec21 191011 99.37 99.37 99.27 99.28 -0.11 199 6,131 +31
Mar22 191011 99.36 99.36 99.28 99.30 -0.11 27 1,384 +27
Total Volume and Open Interest 98,934 1,201,970 +14,844
10-Year Aus T-Bonds(SFE)
Dec19 191011 99.11 99.11 98.98 98.99 -0.12 184,778 1,307,184 +21,675
Mar20 191011 99.06 99.06 98.99 98.99 -0.13 0 80 +0
Total Volume and Open Interest 184,778 1,307,264 +21,675
3-Year Aus T-Bonds(SFE)
Dec19 191011 99.43 99.43 99.33 99.34 -0.09 131,596 1,157,007 +15,798
Mar20 191011 99.38 99.38 99.38 99.38 -0.09 0 25 +0
Total Volume and Open Interest 131,596 1,157,032 +15,798
Gold(CMX)
Oct19 191011 1491.9 1494.9 1476.9 1482.7 -12.1 78 246 -47
Dec19 191011 1498.3 1508.0 1478.0 1488.7 -12.2 417,877 477,405 -6,613
Feb20 191011 1505.5 1514.6 1484.9 1495.5 -12.2 5,016 64,606 +1,190
Apr20 191011 1511.5 1519.5 1490.0 1500.6 -12.4 3,575 27,360 -171
Jun20 191011 1514.0 1524.3 1495.3 1505.4 -12.5 2,991 29,281 +498
Aug20 191011 1506.7 1509.8 1501.1 1509.8 -12.4 115 5,521 -54
Oct20 191011 1514.0 1514.0 1514.0 1514.0 -12.1 25 1,692 -6
Dec20 191011 1533.7 1534.6 1508.0 1517.8 -11.9 133 5,392 -53
Feb21 191011 1521.5 1521.5 1521.5 1521.5 -11.9 0 43 +0
Apr21 191011 1524.7 1524.7 1524.7 1524.7 -11.9 0 31 +0
Jun21 191011 1527.9 1527.9 1527.9 1527.9 -11.1 0 1,437 +0
Aug21 191011 1529.8 1529.8 1529.8 1529.8 -11.1      
Total Volume and Open Interest 430,781 614,755 -5,222
Silver(CMX)
Dec19 191011 1754.0 1778.5 1737.0 1754.4 -5.8 93,946 156,739 -3,060
Mar20 191011 1768.5 1792.0 1751.5 1768.1 -5.8 2,163 29,785 +342
May20 191011 1788.0 1796.0 1762.0 1775.4 -5.8 315 9,380 +68
Jul20 191011 1788.0 1805.0 1765.0 1781.9 -5.5 768 9,529 +586
Sep20 191011 1784.5 1797.5 1774.5 1788.7 -5.5 7 1,847 +3
Dec20 191011 1801.0 1801.0 1798.2 1798.2 -5.2 47 1,618 +11
Mar21 191011 1806.7 1806.7 1806.7 1806.7 -5.2 0 1 +0
Total Volume and Open Interest 97,644 210,039 -2,053
Platinum(NYMEX)
Oct19 191011 895.5 895.5 895.5 895.5 -7.6 5 18 +0
Jan20 191011 904.0 911.4 888.9 900.3 -7.6 17,993 79,760 -245
Apr20 191011 907.0 915.3 895.5 906.2 -7.5 269 4,127 +150
Jul20 191011 918.0 918.0 903.3 911.1 -7.6 10 150 +0
Total Volume and Open Interest 18,293 84,148 -96
Palladium(NYMEX)
Dec19 191011 1676.30 1679.60 1654.90 1670.10 -5.80 4,614 22,346 +251
Mar20 191011 1666.10 1670.70 1649.80 1660.90 -5.80 785 3,029 -98
Jun20 191011 1656.00 1656.00 1652.80 1652.80 -4.00 273 660 +271
Total Volume and Open Interest 5,672 26,035 +424
Copper(CMX)
Dec19 191011 261.10 263.85 260.60 262.80 +1.45 76,153 161,676 +2,084
Mar20 191011 262.05 264.50 261.50 263.60 +1.55 6,905 63,103 +1,073
May20 191011 262.60 264.95 262.20 264.10 +1.60 1,854 12,407 +121
Jul20 191011 264.35 265.45 262.85 264.70 +1.60 590 11,266 +1,167
Sep20 191011 263.55 265.35 263.55 265.35 +1.60 139 1,748 -49
Total Volume and Open Interest 86,832 260,431 +4,485
E-mini DJIA Index(CBOT)
Dec19 191011 26544 26975 26496 26775 +291 219,328 96,577 +2,436
Mar20 191011 26566 26954 26489 26764 +297 148 2,244 +3
Jun20 191011 26698 26825 26698 26698 +275      
Sep20 191011 26658 26658 26658 26658 +274      
Total Volume and Open Interest 219,476 98,821 +2,439
S & P 500(CME)
Dec19 191011 2948.00 2993.00 2942.50 2970.80 +29.70 925 20,358 +246
Mar20 191011 2972.10 2972.10 2972.10 2972.10 +30.40 0 86 +0
Jun20 191011 2971.20 2971.20 2971.20 2971.20 +31.10      
Sep20 191011 2971.50 2971.50 2971.50 2971.50 +32.70      
Total Volume and Open Interest 925 20,444 +246
S & P 500 E-Mini(CME)
Dec19 191011 2949.00 2994.00 2941.75 2970.75 +29.75 1,577,766 2,456,474 +1,144
Mar20 191011 2949.00 2995.25 2942.50 2972.00 +30.25 5,397 37,683 +2,941
Jun20 191011 2950.00 2993.75 2941.25 2971.25 +31.25 160 3,648 +68
Sep20 191011 2971.50 2981.50 2971.50 2971.50 +32.75 0 11 +0
Total Volume and Open Interest 1,583,323 2,497,831 +4,153
NASDAQ 100 E-Mini(CME)
Dec19 191011 7783.25 7918.50 7767.00 7859.00 +98.75 535,042 203,141 +353
Mar20 191011 7795.00 7937.25 7786.50 7879.25 +100.25 465 754 -28
Jun20 191011 7824.75 7939.75 7812.00 7897.25 +100.25 0 14 +0
Total Volume and Open Interest 535,507 203,911 +325
S&P Midcap 400(CME) e-Mini
Dec19 191011 1892.60 1934.10 1887.90 1917.50 +33.00 11,441 65,222 +141
Mar20 191011 1921.60 1932.70 1921.60 1921.60 +33.00 2 92 +0
Jun20 191011 1926.60 1926.60 1926.60 1926.60 +32.80      
Total Volume and Open Interest 11,443 65,314 +141
Volatility Index(CBOE)
Oct19 191011 17.40 17.60 15.50 15.83 -1.80 80,863 69,073 -10,365
Nov19 191011 18.66 18.85 17.60 18.08 -0.75 91,184 178,784 +2,454
Dec19 191011 18.75 18.85 18.05 18.43 -0.40 28,430 56,113 +2,384
Jan20 191011 19.31 19.40 18.70 19.03 -0.40 13,158 30,811 +2,132
Total Volume and Open Interest 228,578 390,018 -2,563
S & P 600(CME)
Dec19 191011 935.80 935.80 935.80 935.80 +17.30 0 492 +0
Mar20 191011 936.40 936.40 936.40 936.40 +17.30      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191011 1493.50 1530.00 1489.30 1512.90 +23.20 134,969 443,771 +4,158
Mar20 191011 1492.90 1531.40 1492.40 1515.00 +23.60 6 288 +0
Jun20 191011 1517.30 1517.30 1517.30 1517.30 +22.80 0 1 +0
Total Volume and Open Interest 134,975 444,060 +4,158
Nikkei 225(CME)
Dec19 191011 21750 22265 21695 22060 +360 15,146 22,880 -250
Mar20 191011 21765 22225 21765 22015 +370 1 22 +0
Total Volume and Open Interest 15,147 22,902 -250
Nikkei 225(SGX)
Dec19 191011 21520 21805 21455 21780 +260 134,312 107,781 -1,105
Mar20 191011 21555 21735 21555 21735 +265 11 638 -2
Jun20 191011 21570 21570 21570 21570 +265 0 2,519 +0
Total Volume and Open Interest 136,807 141,241 -200
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 191011 21725 22240 21670 22040 +365 52,568 49,177 +1,562
Mar20 191011 21960 22130 21960 21960 +365 0 12 +0
Jun20 191011 21855 21855 21855 21855 +375      
Total Volume and Open Interest 52,568 49,189 +1,561
Nikkei 225(CME) e-Mini Yen
Dec19 191011 22040 22220 22040 22040 +360      
Mar20 191011 21960 21960 21960 21960 +360      
Jun20 191011 21860 21860 21860 21860 +380      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191011 5587.0 5675.0 5563.5 5665.0 +97.0 93,139 322,746 +13,174
Nov19 191011 5582.0 5664.0 5565.5 5660.5 +97.0 490 6,077 +143
Dec19 191011 5570.0 5655.0 5550.0 5650.5 +97.0 311 65,133 +190
Mar20 191011 5634.5 5634.5 5634.5 5634.5 +97.5 6 1 +0
Total Volume and Open Interest 93,946 408,464 +13,507
Hang Seng Index(HKFE)
Oct19 191011 25785 26446 25751 26410 +601 184,482 112,999 -1,639
Nov19 191011 25790 26430 25766 26416 +596 2,071 1,714 +31
Dec19 191011 25865 26489 25821 26460 +597 362 16,444 -17
Total Volume and Open Interest 186,960 137,426 -1,615
DAX(EUREX)
Dec19 191011 12152.0 12554.0 12152.0 12486.0 +312.0 107,678 107,485 -985
Mar20 191011 12147.0 12500.0 12147.0 12474.0 +312.0 68 562 +4
Jun20 191011 12230.0 12491.0 12230.0 12491.0 +311.5 40 81 +37
Total Volume and Open Interest 107,786 108,128 -944
Mini-DAX(EUREX)
Dec19 191011 12158.0 12547.0 12154.0 12486.0 +312.0 48,934 10,882 -22
Mar20 191011 12215.0 12500.0 12205.0 12474.0 +312.0 47 463 -10
Jun20 191011 12274.0 12510.0 12274.0 12491.0 +311.5 33 48 +5
Total Volume and Open Interest 49,014 11,393 -27
DJ EuroSTOXX 50(EUREX)
Dec19 191011 3482 3565 3478 3556 +71 989,761 3,604,328 +29,549
Mar20 191011 3467 3544 3467 3540 +71 5,043 93,584 +4,808
Jun20 191011 3415 3457 3414 3457 +70 3 38,419 +3
Total Volume and Open Interest 994,807 3,765,155 +34,360
Swiss Market Index(EUREX)
Dec19 191011 9926 10018 9893 9999 +111 43,024 191,600 +2,842
Mar20 191011 9847 9887 9839 9887 +111 515 1,168 +510
Jun20 191011 9710 9710 9710 9710 +113 0 5 +0
Total Volume and Open Interest 43,539 192,773 +3,352
FT-SE 100(EURONEXT)
Dec19 191011 7137.00 7229.00 7117.50 7218.50 +45.50 110,732 762,333 -7
Mar20 191011 7148.50 7148.50 7148.50 7148.50 +46.00 1,066 1,600 +1,013
Jun20 191011 7040.00 7069.50 7040.00 7069.50 +46.00 16 42 +6
Total Volume and Open Interest 111,814 763,975 +1,012
SPI 200(SFE)
Dec19 191011 6527.0 6594.0 6509.0 6581.0 +52.0 52,575 388,618 +5,750
Mar20 191011 6504.0 6504.0 6504.0 6504.0 +53.0 0 967 +0
Jun20 191011 6482.0 6482.0 6482.0 6482.0 +53.0 0 218 +0
Total Volume and Open Interest 52,727 391,938 +5,715
FTSE MIB(ISE)
Dec19 191011 21755.00 22130.00 21710.00 22113.00 +430.00 24,230 122,611 +1,883
Mar20 191011 21780.00 22011.00 21640.00 22011.00 +430.00 48 275 +22
Jun20 191011 21295.00 21441.00 21200.00 21441.00 +430.00 0 11 +0
Total Volume and Open Interest 24,278 122,897 +1,905
KOSPI 200(KFE)
Dec19 191011 270.10 273.15 270.00 272.30 +1.95 377,587 300,032 -7,052
Mar20 191011 267.20 269.75 266.85 268.65 +1.90 1,556 8,881 -109
Jun20 191011 268.80 269.50 268.40 268.40 +2.45 4 8,612 +3
Total Volume and Open Interest 379,155 347,028 -7,158
GSCI(CME)
Oct19 191011 409.00 409.15 408.95 408.95 +6.35 2,759 2,941 -2,447
Nov19 191011 409.00 409.50 409.00 409.00 +6.90 2,271 10,694 +2,268
Dec19 191011 410.60 410.60 410.60 410.60 +6.90      
Total Volume and Open Interest 5,030 13,635 -179
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php