Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191016 933.00 938.75 927.50 928.00 -6.00 129,605 243,247 -12,025
Jan20 191016 946.75 952.75 941.75 942.25 -6.25 59,737 208,712 +7,792
Mar20 191016 957.00 963.50 953.50 954.50 -4.75 27,966 124,644 +92
May20 191016 966.00 971.75 962.00 963.25 -3.75 11,751 61,053 +518
Jul20 191016 975.00 980.75 971.00 972.25 -4.00 14,456 63,979 +1,200
Aug20 191016 978.50 982.75 973.75 975.00 -4.00 2,166 6,749 +363
Sep20 191016 974.00 977.00 969.75 970.50 -3.75 2,434 3,315 +999
Nov20 191016 971.75 976.75 969.50 970.00 -2.50 5,281 33,047 +260
Jan21 191016 975.75 978.50 972.00 972.75 -2.00 548 2,105 +219
Mar21 191016 967.50 970.25 964.00 965.25 -1.25 407 3,558 +212
May21 191016 962.25 966.25 962.00 962.00 -1.75 34 411 +5
Jul21 191016 965.50 968.50 963.00 963.50 -1.75 51 738 +8
Aug21 191016 963.00 963.00 963.00 963.00 -1.75 0 24 +0
Sep21 191016 945.50 945.50 945.50 945.50 -1.75 0 22 +0
Total Volume and Open Interest 254,452 752,145 -348
Soybean Meal(CBOT)
Dec19 191016 307.70 309.10 304.30 304.80 -3.00 47,353 169,418 -1,326
Jan20 191016 310.20 311.70 306.90 307.40 -3.00 17,504 91,926 +2,374
Mar20 191016 313.80 315.30 310.80 311.40 -2.70 12,273 70,866 +198
May20 191016 317.30 318.70 314.70 315.20 -2.50 5,175 34,301 +294
Jul20 191016 321.10 322.40 318.80 319.30 -2.10 8,179 28,773 +148
Aug20 191016 322.30 323.50 320.10 320.40 -1.90 2,427 7,846 -36
Sep20 191016 322.60 323.00 320.20 320.60 -1.30 1,938 5,455 -631
Oct20 191016 321.50 321.90 319.20 319.90 -0.80 457 3,950 -97
Dec20 191016 321.40 323.00 320.20 321.20 -0.50 1,566 10,213 +231
Jan21 191016 320.30 321.80 319.60 320.30 -0.30 16 364 +1
Total Volume and Open Interest 96,907 423,455 +1,168
Soybean Oil(CBOT)
Dec19 191016 30.39 30.54 30.25 30.40 +0.01 102,538 180,580 -926
Jan20 191016 30.60 30.77 30.50 30.65 +0.02 30,225 104,493 +1,212
Mar20 191016 30.85 31.02 30.75 30.91 +0.03 20,738 110,466 -1,155
May20 191016 31.10 31.31 31.03 31.19 +0.03 5,469 33,667 +620
Jul20 191016 31.43 31.58 31.32 31.48 +0.05 7,023 38,891 +630
Aug20 191016 31.46 31.65 31.42 31.55 +0.06 1,427 5,964 +266
Sep20 191016 31.56 31.69 31.47 31.61 +0.08 2,034 4,305 -152
Oct20 191016 31.65 31.67 31.45 31.61 +0.08 649 3,207 +117
Dec20 191016 31.58 31.81 31.55 31.72 +0.08 2,342 9,575 +162
Jan21 191016 31.89 31.95 31.76 31.89 +0.09 52 347 -6
Total Volume and Open Interest 172,600 492,622 +769
Canola(WCE)
Nov19 191016 461.4 463.0 459.2 460.0 -1.4 25,088 73,388 -4,127
Jan20 191016 470.2 471.2 467.7 468.4 -1.8 20,079 64,539 +1,520
Mar20 191016 479.1 479.9 476.5 477.2 -1.8 4,217 28,327 +1,925
May20 191016 486.7 486.8 484.1 484.7 -1.8 1,307 11,942 +545
Jul20 191016 491.6 493.0 489.8 490.3 -1.7 1,031 9,186 +523
Total Volume and Open Interest 53,845 195,181 +1,683
Corn(CBOT)
Dec19 191016 392.00 392.75 387.50 391.75 -1.50 143,675 735,788 -16,083
Mar20 191016 403.00 404.00 399.00 403.50 -0.75 48,105 349,292 -4,129
May20 191016 409.50 410.25 405.75 409.75 -0.75 10,357 124,815 +526
Jul20 191016 413.75 415.25 410.75 414.75 -0.50 17,021 167,694 +3,107
Sep20 191016 405.00 406.75 403.25 405.25 -1.00 2,760 46,852 -181
Dec20 191016 408.25 409.75 406.50 408.50 -0.25 8,366 129,522 +453
Mar21 191016 418.00 419.00 416.25 418.00 unch 184 5,441 +18
May21 191016 422.00 423.75 421.50 423.00 -0.25 49 1,057 -3
Jul21 191016 427.00 427.00 424.50 426.25 unch 436 2,965 +21
Sep21 191016 414.00 414.25 413.50 414.00 +0.25 4 802 +3
Total Volume and Open Interest 231,686 1,570,763 -16,528
Wheat(CBOT)
Dec19 191016 505.75 514.25 504.50 513.25 +6.25 38,047 208,830 -361
Mar20 191016 512.00 519.00 510.75 518.25 +5.00 11,481 106,175 -212
May20 191016 518.00 523.25 515.50 523.00 +4.75 3,842 24,079 +203
Jul20 191016 521.25 526.50 519.25 526.25 +4.00 4,993 40,764 +685
Sep20 191016 527.50 532.50 526.00 532.50 +3.75 737 7,889 -56
Dec20 191016 539.00 543.25 537.25 543.25 +3.50 960 12,800 +362
Total Volume and Open Interest 60,160 402,973 +676
Wheat(KCBT)
Dec19 191016 420.00 425.75 417.50 425.00 +3.75 24,705 177,298 -3,347
Mar20 191016 432.25 438.25 430.50 437.75 +3.50 9,710 75,973 -903
May20 191016 442.50 447.25 440.00 446.75 +2.75 4,081 24,633 +139
Jul20 191016 451.50 456.00 449.00 455.50 +2.25 2,803 23,517 +243
Sep20 191016 462.75 465.75 459.50 465.50 +2.00 330 6,748 +95
Dec20 191016 476.50 479.25 473.50 479.25 +1.75 309 10,233 +231
Mar21 191016 488.00 491.50 486.00 491.50 +1.75 1 903 +0
Total Volume and Open Interest 41,939 319,437 -3,542
Wheat(MGE)
Dec19 191016 544.50 552.00 543.50 550.50 +5.00 3,177 31,299 -635
Mar20 191016 558.75 565.50 557.75 564.25 +4.75 990 19,555 -171
May20 191016 568.50 573.25 567.00 573.25 +4.25 45 5,386 +1
Jul20 191016 575.00 580.00 575.00 579.75 +2.75 58 3,951 +10
Sep20 191016 582.00 586.50 582.00 586.50 +2.00 67 2,966 +25
Dec20 191016 594.00 597.50 594.00 597.50 +2.25 4 1,748 +0
Total Volume and Open Interest 4,341 65,128 -770
Oats(CBOT)
Dec19 191016 295.25 309.00 295.25 302.50 +6.00 607 4,608 +93
Mar20 191016 296.75 303.50 296.00 297.75 +3.50 34 1,212 -1
May20 191016 299.00 302.00 297.25 297.25 +2.00 0 82 +0
Jul20 191016 296.00 296.00 296.00 296.00 +1.50 0 8 +0
Total Volume and Open Interest 641 5,914 +92
Rough Rice(CBOT)
Nov19 191016 11.88 12.08 11.82 11.98 +0.09 830 4,821 -547
Jan20 191016 12.17 12.36 12.13 12.27 +0.09 668 4,220 +503
Mar20 191016 12.38 12.44 12.38 12.44 +0.09 1 355 +0
May20 191016 12.52 12.52 12.52 12.52 +0.12 0 8 +0
Total Volume and Open Interest 1,499 9,430 -44
Live Cattle(CME)
Oct19 191016 111.000 112.500 111.000 112.350 +1.350 1,812 7,214 -897
Dec19 191016 113.700 114.200 112.635 113.885 +0.435 19,466 127,629 -2,280
Feb20 191016 119.730 119.930 118.580 119.600 +0.050 8,674 66,402 +981
Apr20 191016 121.730 121.930 120.680 121.730 +0.080 7,543 57,771 +699
Jun20 191016 114.100 114.635 113.400 114.385 +0.185 3,298 30,801 +157
Aug20 191016 112.035 112.600 111.480 112.385 +0.205 1,148 7,872 +63
Total Volume and Open Interest 42,232 300,028 -1,225
Feeder Cattle(CME)
Oct19 191016 144.900 145.830 144.100 145.235 +0.235 881 3,526 -273
Nov19 191016 146.380 146.600 144.485 145.935 -0.145 4,057 12,137 -411
Jan20 191016 142.330 142.900 140.985 142.380 +0.195 4,138 15,420 -143
Mar20 191016 141.100 141.750 139.785 141.250 +0.315 1,661 7,157 +181
Apr20 191016 142.200 142.950 141.000 142.400 +0.300 468 1,682 +18
May20 191016 142.900 143.535 141.735 143.130 +0.380 226 1,003 +30
Aug20 191016 147.450 147.685 146.100 147.450 +0.250 86 709 +22
Total Volume and Open Interest 11,520 41,649 -575
Lean Hogs(CME)
Dec19 191016 71.535 72.080 69.650 70.635 -1.500 26,152 103,011 -1,085
Feb20 191016 78.635 79.535 78.080 78.850 -0.300 10,971 56,136 -293
Apr20 191016 84.600 85.350 83.930 84.885 -0.015 8,187 53,618 +1,551
May20 191016 89.980 90.450 89.330 90.285 +0.435 91 1,179 +44
Jun20 191016 93.650 94.080 93.035 93.980 +0.180 4,542 30,486 +663
Jul20 191016 93.000 93.400 92.650 93.330 +0.230 1,651 10,828 +264
Aug20 191016 90.980 91.400 90.800 91.350 +0.270 1,419 8,231 +388
Oct20 191016 77.000 77.035 76.650 77.000 -0.050 1,025 5,273 +281
Total Volume and Open Interest 54,832 272,441 +2,164
Class III Milk(CME)
Oct19 191016 18.61 18.66 18.61 18.62 +0.02 143 4,057 +20
Nov19 191016 18.78 18.87 18.64 18.68 unch 308 4,043 -54
Dec19 191016 18.10 18.18 18.03 18.06 +0.02 623 3,393 +76
Jan20 191016 17.25 17.38 17.25 17.28 +0.04 163 1,887 +44
Feb20 191016 16.93 16.98 16.86 16.92 +0.03 44 1,462 +6
Mar20 191016 16.88 16.88 16.79 16.79 unch 28 1,257 +9
Apr20 191016 16.93 16.95 16.93 16.94 +0.06 42 994 -3
May20 191016 17.06 17.06 17.05 17.06 +0.07 17 901 -1
Jun20 191016 17.15 17.15 17.11 17.11 +0.02 8 965 +0
Jul20 191016 17.30 17.30 17.30 17.30 +0.01 18 466 +11
Aug20 191016 17.40 17.45 17.40 17.40 unch 16 444 +7
Sep20 191016 17.51 17.56 17.50 17.50 -0.01 16 498 +8
Oct20 191016 17.45 17.45 17.44 17.45 unch 13 349 +7
Total Volume and Open Interest 1,466 21,434 +145
Cocoa(ICE)
Dec19 191016 2505 2526 2485 2515 -7 20,899 93,946 -1,832
Mar20 191016 2527 2547 2508 2534 -8 12,260 82,457 +1,104
May20 191016 2526 2543 2507 2532 -8 5,903 42,644 -550
Jul20 191016 2518 2535 2501 2525 -8 1,981 22,988 +3
Sep20 191016 2489 2517 2485 2507 -6 1,143 19,951 -210
Dec20 191016 2470 2491 2458 2481 -5 862 26,943 +128
Mar21 191016 2445 2472 2440 2464 -6 439 10,163 +100
Total Volume and Open Interest 43,586 302,935 -1,263
Coffee "C"(ICE)
Dec19 191016 94.05 94.40 92.25 93.55 -0.90 23,097 134,618 +1,285
Mar20 191016 97.60 97.85 95.80 97.05 -0.90 14,082 65,492 +662
May20 191016 99.95 100.05 98.05 99.35 -0.85 8,718 39,378 +713
Jul20 191016 102.05 102.20 100.30 101.50 -0.85 6,664 26,586 +521
Sep20 191016 104.00 104.10 102.20 103.40 -0.85 4,705 17,165 +1,867
Dec20 191016 107.00 107.00 105.10 106.25 -0.95 2,364 12,480 -20
Total Volume and Open Interest 60,772 307,632 +5,138
Orange Juice(ICE)
Nov19 191016 99.55 101.15 99.55 100.45 +0.30 1,065 9,879 -598
Jan20 191016 103.20 103.90 102.60 103.10 +0.05 725 5,540 +330
Mar20 191016 106.35 106.70 105.00 105.70 -0.10 25 1,132 +15
May20 191016 109.10 109.10 108.50 108.55 -0.10 5 544 +0
Jul20 191016 111.60 111.60 111.10 111.10 -0.10 1 314 +1
Sep20 191016 114.40 114.40 114.00 114.00 -0.20 1 180 +0
Total Volume and Open Interest 1,824 17,865 -250
Sugar #11(ICE)
Mar20 191016 12.53 12.55 12.28 12.35 -0.24 59,154 508,415 +1,060
May20 191016 12.65 12.65 12.39 12.44 -0.25 16,241 148,492 +1,105
Jul20 191016 12.79 12.79 12.52 12.57 -0.24 10,270 105,985 -550
Oct20 191016 13.03 13.03 12.75 12.81 -0.22 7,621 73,970 -54
Mar21 191016 13.54 13.54 13.34 13.38 -0.20 3,129 43,128 +481
May21 191016 13.55 13.57 13.39 13.44 -0.18 1,577 7,246 +111
Jul21 191016 13.56 13.59 13.43 13.47 -0.17 776 7,405 +276
Oct21 191016 13.67 13.70 13.57 13.60 -0.16 286 4,904 +203
Total Volume and Open Interest 99,074 902,099 +2,643
London Cocoa(LCE)
Dec19 191016 1930 1931 1904 1922 -12 9,997 78,413 +11
Mar20 191016 1887 1888 1864 1875 -12 10,474 96,041 +413
May20 191016 1864 1864 1839 1849 -12 5,845 52,613 -374
Jul20 191016 1849 1849 1828 1838 -13 3,109 34,528 +198
Sep20 191016 1834 1834 1813 1823 -12 1,943 31,842 +205
Dec20 191016 1793 1795 1783 1791 -12 2,233 27,271 +118
Mar21 191016 1766 1777 1766 1777 -12 658 11,615 +198
Total Volume and Open Interest 34,263 338,486 +769
London Sugar(LCE)
Dec19 191016 346.40 346.80 341.20 341.70 -5.90 5,108 39,511 -939
Mar20 191016 342.50 342.50 337.00 337.60 -5.90 3,578 39,835 +407
May20 191016 347.00 347.00 341.30 341.80 -6.00 1,292 12,037 +111
Aug20 191016 350.80 350.80 345.40 346.00 -5.30 138 5,183 +40
Oct20 191016 351.90 351.90 349.50 349.90 -4.60 35 2,226 +4
Total Volume and Open Interest 10,174 101,007 -354
Cotton(ICE)
Dec19 191016 63.50 64.58 63.04 64.54 +1.01 22,278 127,447 -2,554
Mar20 191016 64.22 65.23 63.56 65.19 +0.93 11,596 71,710 +915
May20 191016 64.72 65.75 63.92 65.72 +0.89 2,613 9,333 +2
Jul20 191016 65.17 66.18 64.34 66.15 +0.89 1,342 9,664 +292
Oct20 191016 66.19 66.19 66.19 66.19 +0.72      
Dec20 191016 65.22 66.64 65.22 66.59 +0.62 467 17,545 +33
Total Volume and Open Interest 38,315 237,386 -1,307
Lumber(CME)
Nov19 191016 373.8 381.3 373.8 379.9 +7.2 427 1,355 -43
Jan20 191016 376.0 381.7 376.0 379.4 +4.0 230 888 +92
Mar20 191016 385.0 385.0 385.0 385.0 +4.2 13 65 +5
May20 191016 390.2 390.2 390.2 390.2 +4.2 1 19 +1
Jul20 191016 388.7 388.7 388.7 388.7 +4.2      
Sep20 191016 387.2 387.2 387.2 387.2 +4.2      
Nov20 191016 385.7 385.7 385.7 385.7 +4.2      
Total Volume and Open Interest 671 2,327 +55
Crude Oil(NYM)
Nov19 191016 52.92 53.74 52.51 53.36 +0.55 511,249 146,833 -21,150
Dec19 191016 52.98 53.82 52.60 53.45 +0.57 239,809 412,809 +17,487
Jan20 191016 53.04 53.83 52.64 53.47 +0.56 95,321 233,348 +4,876
Feb20 191016 53.00 53.70 52.55 53.36 +0.55 37,998 113,135 +2,638
Mar20 191016 52.86 53.50 52.40 53.19 +0.53 35,250 177,850 +2,224
Apr20 191016 52.62 53.24 52.23 52.97 +0.50 12,471 65,901 +240
May20 191016 52.51 53.04 52.03 52.75 +0.48 8,586 62,664 +923
Jun20 191016 52.27 52.81 51.83 52.51 +0.44 32,075 185,642 +1,959
Jul20 191016 51.97 52.54 51.64 52.26 +0.40 6,475 52,927 +1,168
Aug20 191016 51.75 52.20 51.55 52.02 +0.38 3,309 33,054 -493
Sep20 191016 51.36 52.00 51.35 51.81 +0.38 5,301 66,976 +841
Oct20 191016 51.15 51.83 51.15 51.63 +0.37 907 39,498 -176
Nov20 191016 51.30 51.50 51.28 51.50 +0.36 1,312 34,547 +281
Dec20 191016 51.22 51.64 50.87 51.38 +0.35 25,726 188,229 +2,424
Jan21 191016 51.24 51.24 51.24 51.24 +0.34 3,069 27,830 -40
Feb21 191016 51.11 51.11 51.11 51.11 +0.33 1,299 15,006 +92
Total Volume and Open Interest 1,033,832 2,136,717 +15,169
e-miNY Crude Oil(NYM)
Nov19 191016 52.925 53.750 52.500 53.350 +0.550 18,278 4,082 +58
Dec19 191016 53.025 53.825 52.600 53.450 +0.575 1,622 1,191 +70
Jan20 191016 53.125 53.775 52.700 53.475 +0.575 57 365 +2
Feb20 191016 52.875 53.550 52.650 53.350 +0.550 10 119 -1
Mar20 191016 52.600 53.500 52.500 53.200 +0.550 5 143 +1
Apr20 191016 52.800 53.100 52.800 52.975 +0.500 4 145 +0
May20 191016 52.200 52.750 52.100 52.750 +0.475 2 128 +0
Jun20 191016 52.300 52.800 52.300 52.500 +0.425 6 18 +1
Jul20 191016 52.250 52.250 52.250 52.250 +0.400 0 22 +0
Aug20 191016 52.025 52.025 52.025 52.025 +0.375 0 16 +0
Total Volume and Open Interest 19,984 6,342 +131
NY Harbor ULSD(NYM)
Nov19 191016 191.70 195.33 190.86 194.26 +3.26 60,203 69,913 -2,883
Dec19 191016 190.32 193.84 189.76 192.95 +2.89 65,510 100,726 +198
Jan20 191016 189.78 192.51 188.61 191.71 +2.67 42,355 57,151 +951
Feb20 191016 187.90 190.80 187.15 190.13 +2.49 17,455 30,183 +574
Mar20 191016 186.63 188.81 185.48 188.26 +2.34 15,509 49,271 -1,984
Apr20 191016 184.54 186.42 183.41 186.00 +2.17 6,080 31,959 +193
May20 191016 182.96 184.72 182.74 184.52 +1.98 3,074 18,371 -294
Jun20 191016 182.04 184.05 181.44 183.61 +1.76 5,398 25,739 -65
Jul20 191016 183.36 183.38 183.36 183.36 +1.61 826 6,861 +14
Aug20 191016 183.13 183.42 183.13 183.29 +1.49 262 3,305 -26
Sep20 191016 182.13 183.38 182.03 183.38 +1.38 113 5,328 +6
Oct20 191016 182.26 183.55 182.26 183.55 +1.30 104 2,750 -10
Nov20 191016 183.72 183.72 183.72 183.72 +1.25 97 2,229 +32
Dec20 191016 183.00 184.09 182.15 183.77 +1.30 1,340 16,938 -318
Total Volume and Open Interest 218,643 430,656 -3,380
RBOB Gasoline(NYM)
Nov19 191016 161.70 163.43 159.38 162.48 +1.04 56,705 85,917 -1,678
Dec19 191016 157.06 159.37 155.56 158.42 +1.38 55,864 99,936 +2,881
Jan20 191016 155.41 157.21 153.69 156.45 +1.57 23,715 66,531 +2,594
Feb20 191016 155.26 156.85 153.47 156.20 +1.60 10,708 28,068 +469
Mar20 191016 156.35 157.86 154.63 157.27 +1.59 7,539 34,148 -264
Apr20 191016 173.40 174.46 171.80 174.25 +1.55 3,932 14,513 -30
May20 191016 172.67 174.50 172.24 174.31 +1.48 2,036 8,874 +93
Jun20 191016 171.51 173.24 170.41 172.76 +1.36 3,309 12,646 -361
Jul20 191016 168.88 170.59 168.70 170.41 +1.23 654 3,803 +95
Aug20 191016 166.31 167.72 166.20 167.69 +1.15 396 2,514 +2
Total Volume and Open Interest 166,173 370,565 +3,935
e-miNY RBOB Gasoline(NYM)
Nov19 191016 162.48 162.48 162.48 162.48 +1.04 0 2 +0
Dec19 191016 158.42 158.42 158.42 158.42 +1.38      
Jan20 191016 156.45 156.45 156.45 156.45 +1.57      
Feb20 191016 156.20 156.20 156.20 156.20 +1.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov19 191016 2.342 2.384 2.277 2.303 -0.036 177,882 180,619 -29,611
Dec19 191016 2.532 2.564 2.474 2.495 -0.037 100,874 253,361 +10,523
Jan20 191016 2.650 2.674 2.593 2.612 -0.035 51,225 217,809 +3,659
Feb20 191016 2.608 2.632 2.558 2.575 -0.034 19,346 83,293 +891
Mar20 191016 2.501 2.517 2.450 2.462 -0.036 22,728 137,993 -1,017
Apr20 191016 2.271 2.283 2.238 2.247 -0.024 21,833 85,229 +478
May20 191016 2.253 2.267 2.227 2.234 -0.023 6,653 68,661 +980
Jun20 191016 2.294 2.310 2.272 2.278 -0.023 2,263 24,521 +334
Jul20 191016 2.338 2.357 2.321 2.326 -0.022 1,886 23,151 +389
Aug20 191016 2.346 2.365 2.332 2.335 -0.020 770 23,816 -243
Sep20 191016 2.327 2.346 2.317 2.318 -0.021 868 20,501 -123
Oct20 191016 2.355 2.372 2.340 2.344 -0.021 3,793 43,627 +214
Nov20 191016 2.433 2.435 2.408 2.409 -0.023 1,628 19,011 +76
Dec20 191016 2.595 2.600 2.576 2.578 -0.023 1,169 15,985 +443
Jan21 191016 2.715 2.723 2.696 2.700 -0.021 1,617 11,402 -368
Feb21 191016 2.668 2.681 2.659 2.661 -0.021 877 7,255 +105
Total Volume and Open Interest 422,437 1,259,544 -17,209
Brent Crude Oil(ICE)
Dec19 191016 58.90 59.75 58.36 59.42 +0.68 305,682 352,392 -5,386
Jan20 191016 58.75 59.48 58.18 59.16 +0.62 189,493 350,265 +6,364
Feb20 191016 58.35 58.99 57.78 58.68 +0.57 90,967 161,272 +2,459
Mar20 191016 57.94 58.62 57.46 58.32 +0.53 59,312 190,321 +2,521
Apr20 191016 57.67 58.31 57.23 58.04 +0.51 25,749 87,257 +762
May20 191016 57.45 58.05 57.03 57.81 +0.50 13,735 99,592 +1,156
Jun20 191016 57.16 57.84 56.79 57.59 +0.49 59,535 218,641 +3,577
Jul20 191016 57.05 57.59 56.69 57.40 +0.48 5,532 83,322 +401
Aug20 191016 56.87 57.38 56.56 57.24 +0.47 5,113 53,508 +1,869
Sep20 191016 56.02 57.26 56.02 57.10 +0.45 6,995 88,955 +1,296
Oct20 191016 56.94 56.94 56.94 56.94 +0.44 2,224 56,828 +809
Nov20 191016 56.80 56.80 56.80 56.80 +0.42 1,467 41,022 -255
Dec20 191016 56.31 56.86 56.00 56.65 +0.40 32,489 216,908 -1,654
Jan21 191016 56.57 56.57 56.57 56.57 +0.39 407 33,865 -129
Total Volume and Open Interest 814,492 2,392,386 +15,484
Gas Oil(ICE)
Nov19 191016 582.00 592.25 580.25 587.75 +4.25 99,128 170,563 -10,268
Dec19 191016 575.00 584.00 572.75 579.75 +2.75 105,339 207,031 -4,242
Jan20 191016 570.00 578.50 567.50 574.25 +1.50 67,145 119,797 -9,833
Feb20 191016 566.25 574.25 563.75 570.25 +1.25 24,846 56,636 -78
Mar20 191016 563.75 570.00 560.50 566.50 +0.75 23,290 54,964 +230
Apr20 191016 559.75 566.00 556.75 562.50 +0.25 7,470 31,791 -44
May20 191016 557.50 562.50 554.50 559.25 -0.25 4,141 33,820 +58
Jun20 191016 554.50 559.50 551.75 556.50 -0.25 14,611 64,215 +811
Jul20 191016 553.50 558.00 551.25 555.50 -0.50 1,803 20,655 +233
Aug20 191016 552.25 557.00 551.75 554.50 -1.00 901 16,223 -97
Total Volume and Open Interest 360,706 927,691 -23,275
Ethanol(CBOT)
Nov19 191016 1.460 1.460 1.410 1.422 -0.009 165 402 -33
Dec19 191016 1.383 1.412 1.383 1.394 -0.018 71 182 +19
Jan20 191016 1.386 1.386 1.386 1.386 -0.018 0 5 +0
Feb20 191016 1.386 1.386 1.386 1.386 -0.018 0 3 +0
Mar20 191016 1.386 1.386 1.386 1.386 -0.018      
Apr20 191016 1.430 1.430 1.430 1.430 -0.018      
May20 191016 1.430 1.430 1.430 1.430 -0.018      
Jun20 191016 1.430 1.430 1.430 1.430 -0.018      
Total Volume and Open Interest 236 592 -14
WTI Crude Oil(ICE)
Nov19 191016 52.99 53.72 52.52 53.36 +0.55 34,963 39,210 -2,663
Dec19 191016 53.14 53.82 52.61 53.45 +0.57 66,379 133,598 +1,063
Jan20 191016 53.19 53.80 52.65 53.47 +0.56 40,018 67,383 +1,542
Feb20 191016 52.95 53.63 52.74 53.36 +0.55 18,675 23,737 -398
Mar20 191016 52.90 53.44 52.41 53.19 +0.53 11,552 39,049 +612
Apr20 191016 52.78 53.15 52.57 52.97 +0.50 5,413 14,502 +131
May20 191016 52.61 52.88 52.46 52.75 +0.48 1,954 13,328 -495
Jun20 191016 51.98 52.71 51.96 52.51 +0.44 8,647 71,561 +1,108
Jul20 191016 52.26 52.26 52.26 52.26 +0.40 888 8,220 +78
Aug20 191016 52.02 52.02 52.02 52.02 +0.38 883 7,227 -106
Sep20 191016 51.81 51.81 51.81 51.81 +0.38 530 12,841 -108
Oct20 191016 51.63 51.63 51.63 51.63 +0.37 89 6,535 +47
Nov20 191016 51.50 51.50 51.50 51.50 +0.36 129 5,872 +9
Dec20 191016 51.04 51.61 50.96 51.38 +0.35 11,440 88,195 +1,019
Jan21 191016 51.24 51.24 51.24 51.24 +0.34 233 3,153 -83
Feb21 191016 51.11 51.11 51.11 51.11 +0.33 11 2,818 +7
Total Volume and Open Interest 204,097 643,163 +2,568
US Dollar Index(ICE)
Dec19 191016 98.020 98.145 97.610 97.723 -0.280 28,438 52,866 -472
Mar20 191016 97.460 97.690 97.205 97.308 -0.290 292 1,747 +54
Jun20 191016 97.000 97.000 96.948 96.948 -0.290 1 205 +1
Total Volume and Open Interest 28,733 54,820 -417
Australian Dollar(CME)
Dec19 191016 67.64 67.78 67.35 67.74 +0.08 82,449 162,363 +323
Mar20 191016 67.81 67.92 67.54 67.89 +0.07 76 718 -43
Jun20 191016 67.84 68.03 67.70 68.03 +0.07 0 166 +0
Total Volume and Open Interest 82,556 163,884 +268
British Pound(CME)
Dec19 191016 127.88 129.04 126.82 128.65 +0.57 290,106 241,022 +4,926
Mar20 191016 128.23 129.38 127.19 129.00 +0.56 154 1,074 +13
Jun20 191016 128.33 129.53 127.59 129.27 +0.53 0 189 +0
Total Volume and Open Interest 290,947 243,309 +5,130
Canadian Dollar(CME)
Dec19 191016 75.78 75.88 75.47 75.83 +0.06 67,276 143,812 -666
Mar20 191016 75.80 75.90 75.40 75.86 +0.07 42 2,221 +18
Jun20 191016 75.72 75.89 75.68 75.84 +0.06 5 459 +5
Sep20 191016 75.81 75.81 75.81 75.81 +0.06 1 353 +1
Total Volume and Open Interest 67,571 148,447 -1,209
Japanese Yen(CME)
Dec19 191016 92.21 92.46 92.20 92.28 +0.06 108,374 154,337 +2,773
Mar20 191016 92.78 92.97 92.76 92.84 +0.07 444 792 -61
Jun20 191016 93.34 93.40 93.34 93.34 +0.05 0 21 +0
Total Volume and Open Interest 109,517 157,707 +3,243
Swiss Franc(CME)
Dec19 191016 100.58 101.01 100.56 100.96 +0.36 28,089 64,644 +399
Mar20 191016 101.69 101.71 101.31 101.69 +0.36 15 105 +5
Jun20 191016 102.34 102.34 102.34 102.34 +0.35 0 12 +0
Total Volume and Open Interest 28,104 64,763 +404
EuroFX(CME)
Dec19 191016 110.78 111.32 110.68 111.19 +0.38 232,135 490,738 +3,388
Mar20 191016 111.46 112.00 111.37 111.87 +0.38 1,568 21,090 +312
Jun20 191016 112.34 112.54 112.05 112.50 +0.37 8 1,527 +4
Total Volume and Open Interest 234,704 517,182 +3,956
Mexican Peso(CME)
Nov19 191016 517.00 518.38 516.25 518.13 +1.50      
Dec19 191016 515.13 516.75 513.38 515.75 +1.50 46,632 233,079 +6,440
Total Volume and Open Interest 46,636 233,100 +6,443
Brazilian Real(CME)
Nov19 191016 238.70 240.80 238.50 239.90 -0.15 3,238 50,265 -355
Dec19 191016 238.80 240.20 238.10 239.60 -0.15 49 4,568 -3
Jan20 191016 239.25 239.55 238.15 239.25 -0.15 3 11 +3
Feb20 191016 238.85 238.85 238.85 238.85 -0.15      
Total Volume and Open Interest 3,290 54,844 -355
30-Year T-Bonds(CBOT)
Dec19 191016 159~310 160~260 159~250 160~090 +0~110 285,350 973,672 -8,887
Mar20 191016 159~160 159~310 159~000 159~160 +0~120 9 665 +3
Jun20 191016 159~160 159~160 159~160 159~160 +0~120      
Total Volume and Open Interest 285,359 974,337 -8,884
10-Year T-Notes(CBOT)
Dec19 191016 129~255 130~075 129~245 129~315 +0~070 1,439,696 3,552,729 -7,150
Mar20 191016 129~260 130~085 129~260 130~005 +0~070 1,022 58,135 +119
Jun20 191016 130~005 130~005 130~005 130~005 +0~070      
Total Volume and Open Interest 1,440,718 3,610,864 -7,031
5-Year T-Notes(CBOT)
Dec19 191016 118~280 119~046 118~272 119~004 +0~050 824,755 4,301,750 -14,815
Mar20 191016 119~142 119~146 119~076 119~106 +0~050 85 36,769 +74
Jun20 191016 119~106 119~106 119~106 119~106 +0~050      
Total Volume and Open Interest 824,840 4,338,519 -14,741
2 Year T-Notes(CBOT)
Dec19 191016 107~221 107~252 107~215 107~240 +0~022 475,570 3,801,444 +10,044
Mar20 191016 107~313 107~313 107~300 107~302 +0~023 1,739 93,388 +1,681
Jun20 191016 107~302 107~302 107~302 107~302 +0~023      
Total Volume and Open Interest 477,309 3,894,832 +11,725
Eurodollars(CME)
Dec19 191016 98.100 98.125 98.095 98.115 +0.020 316,822 1,567,411 +11,759
Mar20 191016 98.295 98.345 98.290 98.340 +0.045 232,770 1,527,155 -157
Jun20 191016 98.385 98.440 98.380 98.430 +0.050 247,726 1,235,276 -12,050
Sep20 191016 98.440 98.510 98.440 98.490 +0.050 222,214 1,071,319 -9,207
Dec20 191016 98.445 98.510 98.435 98.485 +0.045 291,918 1,217,078 -3,296
Mar21 191016 98.510 98.580 98.505 98.550 +0.040 176,411 789,469 +7,633
Jun21 191016 98.515 98.590 98.510 98.555 +0.040 138,421 835,164 +11,350
Sep21 191016 98.510 98.585 98.510 98.555 +0.045 122,862 566,349 +2,449
Dec21 191016 98.490 98.555 98.485 98.525 +0.040 97,814 648,021 -6,161
Mar22 191016 98.495 98.560 98.495 98.530 +0.035 71,355 441,781 +1,453
Jun22 191016 98.480 98.545 98.480 98.515 +0.035 52,580 300,623 -10
Sep22 191016 98.465 98.530 98.465 98.500 +0.035 67,533 251,383 -7,137
Dec22 191016 98.440 98.500 98.440 98.475 +0.035 53,057 253,433 +521
Mar23 191016 98.430 98.490 98.430 98.465 +0.035 50,175 266,510 +12,177
Jun23 191016 98.420 98.480 98.420 98.450 +0.035 25,692 122,318 +919
Sep23 191016 98.400 98.460 98.400 98.435 +0.035 29,440 136,986 -914
Dec23 191016 98.380 98.435 98.380 98.410 +0.035 25,428 82,303 +1,359
Mar24 191016 98.360 98.420 98.360 98.390 +0.030 14,370 60,112 +236
Total Volume and Open Interest 2,361,335 11,927,249 +37,579
Ultra T-Bond(CBOT)
Dec19 191016 187~26 188~31 187~04 187~28 +0~01 120,418 1,149,703 +4,516
Mar20 191016 187~10 187~28 186~20 187~04 unch 0 1 +0
Jun20 191016 186~21 186~21 186~21 186~21 unch      
Total Volume and Open Interest 120,418 1,149,704 +4,516
Ultra 10-Yr T-Note(CBOT)
Dec19 191016 141~080 141~280 141~070 141~165 +0~090 154,685 827,184 +2,788
Mar20 191016 143~085 143~085 142~245 142~245 +0~090 0 1 +0
Jun20 191016 142~245 142~245 142~245 142~245 +0~090      
Total Volume and Open Interest 154,685 827,185 +2,788
30 Day Federal Funds(CBOT)
Oct19 191016 98.170 98.173 98.160 98.165 -0.003 35,161 420,458 +6,748
Nov19 191016 98.345 98.385 98.340 98.375 +0.035 91,853 460,207 +4,034
Dec19 191016 98.395 98.420 98.390 98.415 +0.030 32,523 229,854 +5,407
Jan20 191016 98.450 98.485 98.450 98.475 +0.030 67,531 410,609 +8,139
Feb20 191016 98.500 98.540 98.500 98.535 +0.040 34,771 184,569 -2,653
Mar20 191016 98.510 98.555 98.510 98.555 +0.050 5,513 55,271 +809
Total Volume and Open Interest 348,100 2,180,547 +35,987
Japanese Govt Bonds(SGX)
Dec19 191016 154.46 154.51 154.25 154.36 -0.10 976 16,726 -152
Mar20 191016 154.54 154.54 154.54 154.54 -0.10      
Jun20 191016 154.54 154.54 154.54 154.54 -0.10      
Total Volume and Open Interest 976 16,726 -152
Euro-Buxl(EUREX)
Dec19 191016 209.32 210.96 207.58 208.24 -0.96 50,123 231,179 +2,972
Mar20 191016 206.58 206.58 206.58 206.58 -0.96 154 5,631 +153
Jun20 191016 205.24 205.24 205.24 205.24 -0.96 0 7 +0
Total Volume and Open Interest 50,277 236,817 +3,125
Euro-Bund(EUREX)
Dec19 191016 171.72 172.29 171.37 171.58 -0.31 742,153 1,659,016 +114,548
Mar20 191016 173.92 174.12 173.49 173.58 -0.34 122 11,231 -1
Jun20 191016 170.56 170.56 170.56 170.56 -0.31 0 6 +0
Total Volume and Open Interest 742,275 1,670,253 +114,547
Euro-Bobl(EUREX)
Dec19 191016 134.76 134.91 134.67 134.74 -0.09 387,045 1,184,340 -14,615
Mar20 191016 134.81 134.81 134.74 134.74 -0.09 0 1,015 +0
Jun20 191016 135.09 135.09 135.09 135.09 -0.09      
Total Volume and Open Interest 387,045 1,185,355 -14,615
Euro-Schatz(EUREX)
Dec19 191016 112.13 112.16 112.11 112.12 -0.02 280,191 1,501,209 +32,728
Mar20 191016 112.15 112.15 112.15 112.15 -0.04 0 129 +0
Jun20 191016 112.94 112.94 112.94 112.94 -0.02      
Total Volume and Open Interest 280,191 1,501,338 +32,728
3-Mth Euribor(EUREX)
Dec19 191016 100.420 100.420 100.415 100.415 -0.010 0 1,933 +0
Mar20 191016 100.460 100.460 100.460 100.460 -0.005 125 795 +50
Jun20 191016 100.475 100.475 100.475 100.475 -0.005 50 572 +45
Total Volume and Open Interest 302 6,041 +139
Long Gilt(LIFFE)
Dec19 191016 132~04 132~27 131~15 132~00 +0~05 289,850 685,703 +7,018
Mar20 191016 133~07 133~07 133~07 133~07 +0~05 0 1 +0
Total Volume and Open Interest 289,850 685,704 +7,018
3-Mth Short Sterling(LIFFE)
Dec19 191016 99.22 99.25 99.21 99.22 unch 83,176 795,572 -3,145
Mar20 191016 99.29 99.32 99.26 99.29 unch 82,586 622,430 +3,414
Jun20 191016 99.32 99.36 99.28 99.31 unch 62,787 574,224 -103
Sep20 191016 99.33 99.38 99.31 99.33 unch 66,123 535,138 -2,598
Dec20 191016 99.30 99.36 99.28 99.30 -0.00 131,613 505,437 +17,749
Mar21 191016 99.32 99.38 99.29 99.32 -0.01 61,544 215,812 -1,481
Total Volume and Open Interest 825,367 4,215,662 +9,483
3-Mth Euribor(LIFFE)
Dec19 191016 100.420 100.425 100.410 100.415 -0.005 126,551 632,408 +674
Mar20 191016 100.460 100.465 100.450 100.455 -0.010 80,720 427,417 +8,451
Jun20 191016 100.480 100.490 100.465 100.470 -0.015 46,533 364,555 +3,541
Total Volume and Open Interest 675,115 3,823,990 +27,005
3-Mth Aus T-Bills(SFE)
Dec19 191016 99.16 99.16 99.13 99.14 -0.02 25,334 194,301 -4,036
Mar20 191016 99.29 99.29 99.26 99.27 -0.02 11,754 256,221 -1,634
Jun20 191016 99.32 99.32 99.29 99.31 -0.02 23,026 231,450 -4,242
Sep20 191016 99.35 99.35 99.31 99.33 -0.03 6,558 199,467 -414
Dec20 191016 99.32 99.32 99.28 99.30 -0.03 6,603 133,034 +1,635
Mar21 191016 99.33 99.33 99.29 99.31 -0.02 2,186 77,818 -388
Jun21 191016 99.31 99.31 99.28 99.28 -0.03 4,730 52,735 +1,153
Sep21 191016 99.28 99.29 99.24 99.26 -0.03 1,047 24,545 +261
Dec21 191016 99.25 99.25 99.22 99.22 -0.03 277 6,261 -58
Mar22 191016 99.23 99.23 99.22 99.23 -0.03 10 1,349 +0
Total Volume and Open Interest 81,565 1,178,331 -7,701
10-Year Aus T-Bonds(SFE)
Dec19 191016 98.99 99.01 98.93 98.95 -0.04 110,105 1,292,683 -24,045
Mar20 191016 98.95 98.95 98.95 98.95 -0.03 0 810 +0
Total Volume and Open Interest 110,105 1,293,493 -24,045
3-Year Aus T-Bonds(SFE)
Dec19 191016 99.33 99.34 99.29 99.31 -0.02 136,539 1,153,297 -21,519
Mar20 191016 99.35 99.35 99.35 99.35 -0.02 0 173 +0
Total Volume and Open Interest 136,539 1,153,470 -21,519
Gold(CMX)
Oct19 191016 1482.0 1488.0 1480.0 1488.0 +10.4 367 736 +289
Dec19 191016 1484.8 1495.5 1480.6 1494.0 +10.5 317,991 466,962 +767
Feb20 191016 1491.4 1501.8 1487.4 1500.8 +10.5 2,917 64,603 +130
Apr20 191016 1498.5 1507.0 1492.8 1505.9 +10.5 493 27,100 +94
Jun20 191016 1501.4 1511.4 1499.0 1510.8 +10.4 456 32,510 +60
Aug20 191016 1511.6 1515.3 1511.6 1515.3 +10.4 30 5,678 +4
Oct20 191016 1512.2 1519.5 1512.2 1519.5 +10.4 36 1,734 +26
Dec20 191016 1515.5 1523.4 1510.0 1523.4 +10.3 234 4,744 -101
Feb21 191016 1527.1 1527.1 1527.1 1527.1 +10.3 0 43 +0
Apr21 191016 1530.3 1530.3 1530.3 1530.3 +10.3 0 31 +0
Jun21 191016 1533.5 1533.5 1533.5 1533.5 +10.3 50 1,429 -50
Aug21 191016 1535.4 1535.4 1535.4 1535.4 +10.3      
Total Volume and Open Interest 323,356 607,387 +1,307
Silver(CMX)
Dec19 191016 1743.0 1749.0 1718.0 1742.7 +4.3 71,963 157,441 +1,297
Mar20 191016 1756.5 1761.5 1732.0 1756.4 +4.4 629 29,976 +108
May20 191016 1754.5 1767.0 1739.0 1763.7 +4.5 264 9,330 -14
Jul20 191016 1769.5 1773.5 1746.0 1770.1 +4.5 224 9,580 -81
Sep20 191016 1758.0 1777.2 1758.0 1777.2 +4.5 3 1,864 +2
Dec20 191016 1770.0 1786.6 1763.5 1786.6 +4.5 2 1,605 +1
Mar21 191016 1795.1 1795.1 1795.1 1795.1 +4.5 0 1 +0
Total Volume and Open Interest 73,214 210,916 +1,244
Platinum(NYMEX)
Oct19 191016 879.3 886.5 879.0 886.5 +2.1 0 13 +0
Jan20 191016 889.6 895.0 880.1 890.7 +1.5 14,875 80,555 +149
Apr20 191016 895.0 900.3 886.3 896.5 +1.4 535 4,934 +411
Jul20 191016 896.0 901.1 891.0 901.1 +1.5 5 160 +2
Total Volume and Open Interest 15,423 85,759 +561
Palladium(NYMEX)
Dec19 191016 1701.20 1744.70 1696.70 1735.00 +38.40 3,180 22,619 +4
Mar20 191016 1689.50 1732.00 1689.50 1721.90 +37.90 241 2,997 -3
Jun20 191016 1698.40 1708.80 1698.40 1708.80 +37.20 57 1,139 +22
Total Volume and Open Interest 3,504 26,768 +36
Copper(CMX)
Dec19 191016 261.25 261.30 257.30 258.95 -2.45 53,705 156,830 -1,113
Mar20 191016 262.15 262.15 258.30 259.85 -2.40 5,976 65,431 +130
May20 191016 261.85 261.95 259.00 260.50 -2.30 1,724 11,669 -399
Jul20 191016 260.60 261.45 259.60 261.15 -2.25 454 11,214 +201
Sep20 191016 260.55 262.00 260.35 261.85 -2.25 92 1,721 -38
Total Volume and Open Interest 62,593 257,178 -1,279
E-mini DJIA Index(CBOT)
Dec19 191016 27000 27017 26890 26940 -62 153,083 101,485 +2,672
Mar20 191016 26980 27000 26892 26930 -63 622 3,208 +497
Jun20 191016 26877 26877 26877 26877 -56 1 1 +1
Sep20 191016 26837 26837 26837 26837 -57      
Total Volume and Open Interest 153,706 104,694 +3,170
S & P 500(CME)
Dec19 191016 2996.20 2997.10 2985.00 2991.40 -6.30 691 21,082 +352
Mar20 191016 2992.90 2992.90 2992.90 2992.90 -6.20      
Jun20 191016 2992.10 2992.10 2992.10 2992.10 -6.40      
Sep20 191016 2991.10 2991.10 2991.10 2991.10 -7.80      
Total Volume and Open Interest 691 21,082 +350
S & P 500 E-Mini(CME)
Dec19 191016 2996.50 2997.75 2984.75 2991.50 -6.25 1,181,207 2,470,030 -9,549
Mar20 191016 2997.75 2999.00 2986.50 2993.00 -6.00 10,543 54,099 +5,306
Jun20 191016 2987.00 2997.25 2986.00 2992.00 -6.50 16 3,672 -1
Sep20 191016 2991.00 2991.00 2991.00 2991.00 -8.00 2 10 +2
Total Volume and Open Interest 1,191,768 2,527,826 -4,242
NASDAQ 100 E-Mini(CME)
Dec19 191016 7960.00 7960.25 7907.50 7948.50 -11.25 347,657 213,295 +3,313
Mar20 191016 7974.25 7978.75 7929.00 7968.50 -11.00 407 1,016 +197
Jun20 191016 7988.75 7988.75 7955.00 7988.75 -11.25 7 18 +2
Total Volume and Open Interest 348,071 214,331 +3,512
S&P Midcap 400(CME) e-Mini
Dec19 191016 1924.80 1930.60 1915.40 1922.90 -1.40 10,146 63,648 -771
Mar20 191016 1920.50 1929.40 1920.50 1927.00 -1.40 1 93 +1
Jun20 191016 1932.80 1932.80 1932.80 1932.80 -1.50      
Total Volume and Open Interest 10,147 63,741 -770
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191016 16.91 17.35 16.65 16.73 -0.15 116,994 246,349 +25,807
Dec19 191016 17.57 17.83 17.45 17.48 -0.05 46,718 68,917 +6,883
Jan20 191016 18.42 18.62 18.31 18.38 unch 14,917 36,661 +1,469
Total Volume and Open Interest 276,116 411,054 -15,444
S & P 600(CME)
Dec19 191016 945.50 945.50 945.50 945.50 +2.50 0 492 +0
Mar20 191016 946.10 946.10 946.10 946.10 +2.50      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191016 1525.10 1532.60 1517.20 1524.80 -1.60 107,282 444,491 +1,653
Mar20 191016 1525.00 1533.40 1520.80 1526.80 -1.60 24 304 -6
Jun20 191016 1529.90 1529.90 1529.90 1529.90 -0.30 0 1 +0
Total Volume and Open Interest 107,306 444,796 +1,647
Nikkei 225(CME)
Dec19 191016 22535 22630 22445 22540 unch 13,709 26,907 +2,668
Mar20 191016 22575 22585 22420 22505 +5 6 22 +1
Total Volume and Open Interest 13,715 26,929 +2,669
Nikkei 225(SGX)
Dec19 191016 22255 22610 22195 22500 +285 72,946 111,580 +1,193
Mar20 191016 22155 22450 22155 22450 +285 0 650 +0
Jun20 191016 22285 22285 22285 22285 +285 0 2,520 +0
Total Volume and Open Interest 74,518 141,885 +1,653
Nikkei 225 Mini(JPX)
Dec19 191016 22260 22615 22200 22490 +290 1,082,926 352,443 +28,741
Mar20 191016 22175 22530 22120 22410 +300 32,478 15,138 +1,924
Jun20 191016 21955 22330 21925 22220 +290 800 1,305 -4
Total Volume and Open Interest 1,174,642 449,844 -134,113
Nikkei 225(JPX)
Dec19 191016 22260 22610 22200 22490 +290 82,260 263,814 +1,803
Mar20 191016 22180 22510 22130 22410 +300 1,521 15,949 +894
Jun20 191016 21960 22220 21960 22220 +290 4 13,213 +212
Total Volume and Open Interest 83,828 359,444 +2,703
Nikkei 225(CME) Yen
Dec19 191016 22515 22610 22425 22520 -5 50,182 54,494 +5,409
Mar20 191016 22395 22515 22360 22435 -5 9 16 +4
Jun20 191016 22325 22325 22325 22325 +5      
Total Volume and Open Interest 50,191 54,510 +5,413
Nikkei 225(CME) e-Mini Yen
Dec19 191016 22520 22560 22500 22520 -10      
Mar20 191016 22440 22440 22440 22440 unch      
Jun20 191016 22330 22330 22330 22330 +10      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191016 5694.5 5710.5 5676.5 5696.5 -5.0 250,678 361,449 +33,186
Nov19 191016 5698.5 5706.0 5672.5 5692.5 -5.0 166,432 208,045 +201,438
Dec19 191016 5686.0 5694.5 5664.0 5682.5 -5.0 836 65,272 -619
Mar20 191016 5665.0 5665.0 5665.0 5665.0 -5.0 10 11 +10
Total Volume and Open Interest 417,956 649,284 +234,015
Hang Seng Index(HKFE)
Oct19 191016 26479 26739 26383 26641 +156 146,938 112,566 -2,313
Nov19 191016 26506 26731 26425 26645 +150 548 2,411 +143
Dec19 191016 26525 26780 26458 26690 +156 797 16,465 +12
Total Volume and Open Interest 148,531 137,791 -2,070
DAX(EUREX)
Dec19 191016 12627.0 12692.5 12588.5 12681.0 +47.0 111,338 113,612 +5,513
Mar20 191016 12605.0 12674.0 12590.5 12670.0 +47.0 74 735 -7
Jun20 191016 12629.0 12686.5 12628.0 12686.5 +47.5 0 93 -11
Total Volume and Open Interest 111,412 114,440 +5,495
Mini-DAX(EUREX)
Dec19 191016 12623.0 12695.0 12588.0 12681.0 +47.0 47,329 11,225 +1,059
Mar20 191016 12607.0 12683.0 12583.0 12670.0 +47.0 134 505 +9
Jun20 191016 12673.0 12686.5 12672.0 12686.5 +47.5 11 58 +1
Total Volume and Open Interest 47,474 11,788 +1,069
DJ EuroSTOXX 50(EUREX)
Dec19 191016 3590 3600 3576 3593 +1 1,205,734 3,632,374 +113,004
Mar20 191016 3574 3584 3562 3578 +2 683 99,218 -521
Jun20 191016 3499 3499 3491 3496 +2 1 39,421 +0
Total Volume and Open Interest 1,206,418 3,799,837 +112,483
Swiss Market Index(EUREX)
Dec19 191016 10039 10061 9983 10001 -37 41,213 190,723 -3,028
Mar20 191016 9889 9889 9889 9889 -37 0 1,179 +0
Jun20 191016 9700 9712 9700 9711 -37 0 36 +0
Total Volume and Open Interest 41,213 191,938 -3,028
FT-SE 100(EURONEXT)
Dec19 191016 7181.50 7194.00 7123.00 7148.00 -49.50 119,918 749,825 -1,035
Mar20 191016 7080.00 7080.00 7080.00 7080.00 -49.00 45 1,635 +19
Jun20 191016 7000.00 7000.00 7000.00 7000.00 -49.00 5 46 +5
Total Volume and Open Interest 119,968 751,506 -1,011
SPI 200(SFE)
Dec19 191016 6636.0 6721.0 6635.0 6718.0 +87.0 32,839 385,061 +795
Mar20 191016 6576.0 6641.0 6576.0 6641.0 +87.0 0 969 +0
Jun20 191016 6616.0 6616.0 6616.0 6616.0 +84.0 0 218 +0
Total Volume and Open Interest 33,318 388,461 +670
FTSE MIB(ISE)
Dec19 191016 22315.00 22465.00 22230.00 22398.00 +75.00 22,702 120,169 +1,493
Mar20 191016 22170.00 22350.00 22150.00 22293.00 +72.00 65 367 +44
Jun20 191016 21590.00 21730.00 21590.00 21718.00 +72.00 0 26 +0
Total Volume and Open Interest 22,767 120,562 +1,537
KOSPI 200(KFE)
Dec19 191016 275.30 278.15 274.65 276.95 +1.60 148,280 303,851 +1,723
Mar20 191016 271.80 274.80 271.55 273.65 +1.65 808 8,843 +28
Jun20 191016 274.05 274.05 274.05 274.05 +2.35 6 8,633 +4
Total Volume and Open Interest 149,495 350,814 +1,555
GSCI(CME)
Nov19 191016 402.60 406.15 402.60 404.95 +1.45 59 12,737 -3
Dec19 191016 406.55 406.55 406.55 406.55 +1.45      
Jan20 191016 406.15 406.15 406.15 406.15 +1.45      
Total Volume and Open Interest 59 12,737  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf