Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191017 928.00 940.75 927.25 931.50 +3.50 102,683 236,088 -7,159
Jan20 191017 942.00 954.25 941.50 945.25 +3.00 49,871 213,048 +4,336
Mar20 191017 954.25 966.00 953.50 957.00 +2.50 22,199 129,093 +4,449
May20 191017 963.00 973.75 962.00 965.25 +2.00 9,828 62,092 +1,039
Jul20 191017 971.50 981.75 971.25 973.50 +1.25 9,442 64,865 +886
Aug20 191017 977.75 983.25 974.50 976.25 +1.25 1,368 6,683 -66
Sep20 191017 973.00 977.75 970.25 971.25 +0.75 1,975 2,497 -818
Nov20 191017 970.00 976.25 969.25 970.50 +0.50 5,598 34,801 +1,754
Jan21 191017 975.75 978.00 972.25 972.75 unch 580 2,332 +227
Mar21 191017 969.75 970.00 963.25 964.50 -0.75 426 3,738 +180
May21 191017 966.00 966.00 957.50 959.50 -2.50 84 419 +8
Jul21 191017 968.00 968.00 960.50 962.00 -1.50 82 730 -8
Aug21 191017 961.50 961.50 961.50 961.50 -1.50 0 24 +0
Sep21 191017 944.00 944.00 944.00 944.00 -1.50 0 22 +0
Total Volume and Open Interest 204,183 756,992 +4,847
Soybean Meal(CBOT)
Dec19 191017 304.80 308.70 303.50 306.80 +2.00 45,399 167,745 -1,673
Jan20 191017 307.40 311.20 306.30 309.40 +2.00 16,531 93,123 +1,197
Mar20 191017 311.10 315.00 310.20 313.40 +2.00 14,979 71,260 +394
May20 191017 315.10 318.60 314.20 317.10 +1.90 6,420 34,219 -82
Jul20 191017 319.20 322.50 318.30 320.80 +1.50 5,381 28,624 -149
Aug20 191017 320.30 323.50 319.50 321.80 +1.40 449 7,807 -39
Sep20 191017 320.40 323.50 319.70 321.80 +1.20 312 5,396 -59
Oct20 191017 320.20 322.40 318.90 321.00 +1.10 163 3,960 +10
Dec20 191017 321.30 323.60 320.40 322.30 +1.10 1,727 10,628 +415
Jan21 191017 321.50 322.70 321.50 321.50 +1.20 3 362 -2
Total Volume and Open Interest 91,377 423,469 +14
Soybean Oil(CBOT)
Dec19 191017 30.40 30.71 30.35 30.39 -0.01 53,174 178,158 -2,422
Jan20 191017 30.66 30.95 30.60 30.63 -0.02 13,751 106,281 +1,788
Mar20 191017 30.90 31.21 30.86 30.89 -0.02 11,229 109,923 -543
May20 191017 31.19 31.48 31.14 31.18 -0.01 3,865 34,856 +1,189
Jul20 191017 31.47 31.75 31.41 31.45 -0.03 3,136 38,469 -422
Aug20 191017 31.57 31.80 31.49 31.51 -0.04 609 6,169 +205
Sep20 191017 31.74 31.83 31.54 31.55 -0.06 305 4,254 -51
Oct20 191017 31.72 31.80 31.53 31.57 -0.04 302 3,115 -92
Dec20 191017 31.71 31.92 31.63 31.71 -0.01 1,699 9,731 +156
Jan21 191017 31.89 32.07 31.82 31.89 unch 14 347 +0
Total Volume and Open Interest 88,092 492,427 -195
Canola(WCE)
Nov19 191017 459.4 461.5 455.9 457.0 -3.0 11,877 70,036 -3,352
Jan20 191017 467.9 469.8 464.0 465.4 -3.0 9,054 65,936 +1,397
Mar20 191017 477.5 478.7 472.6 474.5 -2.7 1,544 29,247 +920
May20 191017 484.2 486.1 480.2 482.2 -2.5 316 11,925 -17
Jul20 191017 489.5 492.0 486.0 488.2 -2.1 341 9,258 +72
Total Volume and Open Interest 23,406 194,236 -945
Corn(CBOT)
Dec19 191017 391.75 397.25 391.50 394.75 +3.00 139,675 738,846 +3,058
Mar20 191017 403.50 408.00 403.00 406.50 +3.00 48,356 346,929 -2,363
May20 191017 409.50 414.00 409.25 412.75 +3.00 10,988 123,929 -886
Jul20 191017 414.50 419.00 414.25 417.75 +3.00 16,123 171,276 +3,582
Sep20 191017 405.25 408.25 405.00 407.25 +2.00 2,302 47,024 +172
Dec20 191017 408.50 411.25 408.25 410.75 +2.25 11,408 130,196 +674
Mar21 191017 417.50 420.50 417.50 420.00 +2.00 65 5,455 +14
May21 191017 425.00 425.25 424.75 425.00 +2.00 17 1,066 +9
Jul21 191017 428.00 428.50 427.50 428.25 +2.00 18 2,966 +1
Sep21 191017 414.50 414.50 414.50 414.50 +0.50 0 802 +0
Total Volume and Open Interest 229,632 1,575,198 +4,435
Wheat(CBOT)
Dec19 191017 514.25 527.00 512.75 525.50 +12.25 48,997 211,022 +2,192
Mar20 191017 518.75 530.75 517.75 530.25 +12.00 24,316 107,377 +1,202
May20 191017 523.00 535.25 522.00 534.00 +11.00 7,052 24,761 +682
Jul20 191017 525.50 537.50 525.00 536.00 +9.75 5,731 41,354 +590
Sep20 191017 532.50 542.50 531.25 541.50 +9.00 740 7,829 -60
Dec20 191017 542.50 552.25 541.75 551.00 +7.75 1,036 12,736 -64
Total Volume and Open Interest 88,052 407,611 +4,638
Wheat(KCBT)
Dec19 191017 425.50 433.25 423.75 431.25 +6.25 22,996 175,841 -1,457
Mar20 191017 438.00 445.75 436.75 444.00 +6.25 9,684 74,549 -1,424
May20 191017 447.00 454.25 446.00 452.50 +5.75 2,778 24,718 +85
Jul20 191017 454.75 462.50 454.75 460.75 +5.25 1,963 23,818 +301
Sep20 191017 466.50 471.75 465.00 469.75 +4.25 636 6,920 +172
Dec20 191017 481.50 484.50 478.75 483.25 +4.00 367 10,303 +70
Mar21 191017 490.75 495.75 490.75 494.25 +2.75 32 903 +0
Total Volume and Open Interest 38,457 317,185 -2,252
Wheat(MGE)
Dec19 191017 550.00 558.00 548.50 552.00 +1.50 2,640 30,913 -386
Mar20 191017 563.00 571.25 562.00 565.75 +1.50 687 19,264 -291
May20 191017 572.75 579.00 571.00 574.50 +1.25 100 5,354 -32
Jul20 191017 579.75 585.25 579.75 580.50 +0.75 27 3,953 +2
Sep20 191017 583.25 592.00 583.00 586.00 -0.50 16 2,967 +1
Dec20 191017 599.00 600.50 595.50 595.50 -2.00 1 1,748 +0
Total Volume and Open Interest 3,471 64,422 -706
Oats(CBOT)
Dec19 191017 301.50 305.75 297.00 298.75 -3.75 943 4,679 +71
Mar20 191017 298.00 300.50 291.50 293.25 -4.50 228 1,270 +58
May20 191017 290.50 290.50 290.50 290.50 -6.75 11 83 +1
Jul20 191017 285.25 285.25 285.25 285.25 -10.75 5 9 +1
Total Volume and Open Interest 1,191 6,047 +133
Rough Rice(CBOT)
Nov19 191017 12.00 12.04 11.90 11.99 +0.01 644 4,433 -388
Jan20 191017 12.28 12.32 12.19 12.28 +0.01 443 4,515 +295
Mar20 191017 12.46 12.46 12.46 12.46 +0.02 3 355 +0
May20 191017 12.53 12.53 12.53 12.53 +0.01 0 8 +0
Total Volume and Open Interest 1,090 9,337 -93
Live Cattle(CME)
Oct19 191017 112.300 112.500 111.650 112.400 +0.050 1,883 6,044 -1,170
Dec19 191017 113.885 114.430 113.100 114.385 +0.500 20,881 127,839 +210
Feb20 191017 119.600 119.635 118.635 119.550 -0.050 11,295 66,713 +311
Apr20 191017 121.750 121.750 120.500 121.400 -0.330 7,738 58,753 +982
Jun20 191017 114.385 114.385 113.200 113.850 -0.535 3,995 31,650 +849
Aug20 191017 112.230 112.230 111.230 111.885 -0.500 872 7,989 +117
Total Volume and Open Interest 46,867 301,364 +1,336
Feeder Cattle(CME)
Oct19 191017 145.000 145.000 143.150 144.200 -1.035 803 3,340 -186
Nov19 191017 145.580 145.580 142.830 144.330 -1.605 4,673 11,416 -721
Jan20 191017 141.750 141.935 139.485 140.850 -1.530 3,666 15,443 +23
Mar20 191017 140.600 140.600 138.735 140.050 -1.200 1,364 7,217 +60
Apr20 191017 141.630 141.650 140.050 141.330 -1.070 575 1,668 -14
May20 191017 142.080 142.300 140.850 142.130 -1.000 279 1,029 +26
Aug20 191017 146.350 146.550 145.380 146.550 -0.900 144 725 +16
Total Volume and Open Interest 11,507 40,854 -795
Lean Hogs(CME)
Dec19 191017 70.080 70.400 67.725 68.150 -2.485 24,360 99,916 -3,095
Feb20 191017 78.580 78.785 76.750 77.650 -1.200 15,544 55,380 -756
Apr20 191017 84.730 84.730 83.035 83.800 -1.085 11,212 54,261 +643
May20 191017 89.680 89.750 88.785 88.950 -1.335 61 1,197 +18
Jun20 191017 93.980 93.980 92.785 93.550 -0.430 5,617 30,781 +295
Jul20 191017 93.330 93.430 92.500 93.100 -0.230 2,141 11,057 +229
Aug20 191017 91.350 91.430 90.600 91.050 -0.300 995 8,487 +256
Oct20 191017 76.600 77.135 76.535 76.950 -0.050 335 5,426 +153
Total Volume and Open Interest 60,423 270,265 -2,176
Class III Milk(CME)
Oct19 191017 18.64 18.64 18.58 18.60 -0.02 69 4,027 -30
Nov19 191017 18.61 18.70 18.53 18.56 -0.12 318 4,038 -5
Dec19 191017 18.05 18.13 17.98 18.02 -0.04 264 3,417 +24
Jan20 191017 17.29 17.37 17.26 17.28 unch 342 1,914 +27
Feb20 191017 16.93 16.94 16.88 16.88 -0.04 189 1,393 -69
Mar20 191017 16.83 16.86 16.79 16.81 +0.02 113 1,235 -22
Apr20 191017 16.93 16.95 16.91 16.91 -0.03 9 993 -1
May20 191017 17.00 17.04 17.00 17.04 -0.02 9 901 +0
Jun20 191017 17.11 17.11 17.10 17.10 -0.01 13 968 +3
Jul20 191017 17.28 17.28 17.26 17.26 -0.04 2 468 +2
Aug20 191017 17.40 17.40 17.40 17.40 unch 1 445 +1
Sep20 191017 17.50 17.50 17.50 17.50 unch 4 498 +0
Oct20 191017 17.45 17.45 17.45 17.45 unch 3 352 +3
Total Volume and Open Interest 1,338 21,367 -67
Cocoa(ICE)
Dec19 191017 2521 2548 2482 2488 -27 17,241 93,604 -342
Mar20 191017 2540 2567 2505 2511 -23 9,693 83,229 +772
May20 191017 2537 2561 2506 2510 -22 3,282 42,751 +107
Jul20 191017 2530 2551 2501 2505 -20 1,191 23,106 +118
Sep20 191017 2519 2532 2487 2488 -19 558 20,036 +85
Dec20 191017 2492 2504 2459 2460 -21 553 27,134 +191
Mar21 191017 2474 2484 2442 2442 -22 45 10,186 +23
Total Volume and Open Interest 32,712 303,891 +956
Coffee "C"(ICE)
Dec19 191017 93.45 94.70 92.35 92.90 -0.65 22,369 136,997 +2,379
Mar20 191017 97.05 98.20 95.80 96.40 -0.65 10,432 67,622 +2,130
May20 191017 99.30 100.45 98.15 98.70 -0.65 5,041 40,509 +1,131
Jul20 191017 101.50 102.60 100.25 100.80 -0.70 4,785 26,677 +91
Sep20 191017 103.35 104.50 102.15 102.70 -0.70 3,151 18,241 +1,076
Dec20 191017 106.50 107.35 105.00 105.55 -0.70 2,039 12,717 +237
Total Volume and Open Interest 49,812 315,253 +7,621
Orange Juice(ICE)
Nov19 191017 100.80 101.25 99.20 99.80 -0.65 1,681 8,622 -1,257
Jan20 191017 103.50 103.75 102.00 102.45 -0.65 1,411 6,498 +958
Mar20 191017 105.00 105.20 105.00 105.20 -0.50 206 1,147 +15
May20 191017 107.90 107.90 107.90 107.90 -0.65 9 544 +0
Jul20 191017 110.50 110.50 110.50 110.50 -0.60 1 314 +0
Sep20 191017 113.40 113.40 113.40 113.40 -0.60 1 179 -1
Total Volume and Open Interest 3,309 17,580 -285
Sugar #11(ICE)
Mar20 191017 12.34 12.46 12.21 12.24 -0.11 61,926 505,610 -2,805
May20 191017 12.45 12.55 12.31 12.34 -0.10 17,056 149,080 +588
Jul20 191017 12.58 12.67 12.45 12.47 -0.10 10,525 104,977 -1,008
Oct20 191017 12.82 12.91 12.70 12.72 -0.09 8,327 74,609 +639
Mar21 191017 13.40 13.46 13.29 13.31 -0.07 4,821 44,024 +896
May21 191017 13.49 13.50 13.36 13.37 -0.07 1,597 7,670 +424
Jul21 191017 13.52 13.53 13.40 13.41 -0.06 861 7,731 +326
Oct21 191017 13.67 13.67 13.54 13.55 -0.05 437 5,236 +332
Total Volume and Open Interest 105,616 901,517 -582
London Cocoa(LCE)
Dec19 191017 1930 1945 1905 1909 -13 7,354 78,733 +320
Mar20 191017 1882 1891 1861 1866 -9 6,333 93,201 -2,840
May20 191017 1857 1859 1834 1838 -11 3,462 53,316 +703
Jul20 191017 1845 1848 1823 1828 -10 1,545 34,554 +26
Sep20 191017 1830 1832 1807 1813 -10 527 31,835 -7
Dec20 191017 1797 1797 1770 1779 -12 456 27,449 +178
Mar21 191017 1759 1784 1756 1765 -12 30 11,618 +3
Total Volume and Open Interest 19,807 336,769 -1,717
London Sugar(LCE)
Dec19 191017 341.50 343.30 338.40 339.00 -2.70 4,472 37,733 -1,778
Mar20 191017 337.70 339.60 334.90 335.20 -2.40 4,085 40,012 +177
May20 191017 342.00 343.80 339.30 339.50 -2.30 1,348 11,958 -79
Aug20 191017 346.20 347.40 343.50 343.60 -2.40 306 5,204 +21
Oct20 191017 350.30 351.10 347.10 347.30 -2.60 27 2,246 +20
Total Volume and Open Interest 10,239 99,368 -1,639
Cotton(ICE)
Dec19 191017 64.50 65.14 64.19 64.99 +0.45 21,137 128,217 +770
Mar20 191017 65.19 65.65 64.84 65.51 +0.32 7,942 71,849 +139
May20 191017 65.72 66.00 65.37 65.89 +0.17 2,600 9,858 +525
Jul20 191017 66.28 66.30 65.77 66.13 -0.02 1,356 9,971 +307
Oct20 191017 66.00 66.00 66.00 66.00 -0.19      
Dec20 191017 66.70 66.72 66.12 66.36 -0.23 1,147 17,675 +130
Total Volume and Open Interest 34,312 239,222 +1,836
Lumber(CME)
Nov19 191017 381.8 394.9 381.2 389.6 +9.7 225 1,336 -19
Jan20 191017 383.2 394.0 382.4 389.0 +9.6 155 958 +70
Mar20 191017 390.0 394.9 388.0 390.0 +5.0 20 68 +3
May20 191017 394.9 394.9 393.7 393.7 +3.5 0 19 +0
Jul20 191017 392.2 392.2 392.2 392.2 +3.5      
Sep20 191017 390.7 390.7 390.7 390.7 +3.5      
Nov20 191017 389.2 389.2 389.2 389.2 +3.5      
Total Volume and Open Interest 400 2,381 +54
Crude Oil(NYM)
Nov19 191017 52.99 54.16 52.62 53.93 +0.57 451,643 121,510 -25,323
Dec19 191017 53.08 54.26 52.73 54.03 +0.58 233,701 430,146 +17,337
Jan20 191017 53.11 54.24 52.76 54.01 +0.54 72,315 234,521 +1,173
Feb20 191017 52.95 54.08 52.65 53.86 +0.50 26,184 114,386 +1,251
Mar20 191017 52.75 53.81 52.48 53.63 +0.44 28,752 177,084 -766
Apr20 191017 52.57 53.43 52.29 53.36 +0.39 12,780 67,003 +1,102
May20 191017 52.32 53.12 52.05 53.08 +0.33 6,713 63,884 +1,220
Jun20 191017 52.09 52.90 51.82 52.79 +0.28 27,715 182,357 -3,285
Jul20 191017 51.87 52.60 51.74 52.50 +0.24 6,928 49,788 -3,139
Aug20 191017 51.54 52.22 51.42 52.22 +0.20 2,888 33,353 +299
Sep20 191017 51.35 52.01 51.27 51.99 +0.18 5,633 67,721 +745
Oct20 191017 51.35 51.78 51.11 51.78 +0.15 1,073 39,543 +45
Nov20 191017 51.05 51.63 51.04 51.63 +0.13 589 34,539 -8
Dec20 191017 50.94 51.61 50.76 51.50 +0.12 20,610 189,984 +1,755
Jan21 191017 51.34 51.34 51.20 51.34 +0.10 294 27,821 -9
Feb21 191017 51.21 51.21 51.21 51.21 +0.10 549 14,983 -23
Total Volume and Open Interest 917,550 2,133,863 -2,854
e-miNY Crude Oil(NYM)
Nov19 191017 53.025 54.150 52.625 53.925 +0.575 15,963 3,888 -194
Dec19 191017 53.100 54.250 52.725 54.025 +0.575 1,635 1,328 +137
Jan20 191017 53.100 54.100 52.800 54.000 +0.525 109 379 +14
Feb20 191017 53.000 53.900 52.775 53.850 +0.500 1 119 +0
Mar20 191017 52.725 53.700 52.500 53.625 +0.425 59 155 +12
Apr20 191017 52.650 53.350 52.500 53.350 +0.375 35 145 +0
May20 191017 52.175 53.100 52.175 53.075 +0.325 4 127 -1
Jun20 191017 52.150 52.800 52.100 52.800 +0.300 4 18 +0
Jul20 191017 52.500 52.500 51.975 52.500 +0.250 0 22 +0
Aug20 191017 52.225 52.225 52.225 52.225 +0.200 0 16 +0
Total Volume and Open Interest 17,810 6,310 -32
NY Harbor ULSD(NYM)
Nov19 191017 193.48 195.27 191.75 194.81 +0.55 62,141 66,402 -3,511
Dec19 191017 192.13 193.80 190.43 193.33 +0.38 72,367 104,679 +3,953
Jan20 191017 190.50 192.48 189.30 192.07 +0.36 49,476 64,681 +7,530
Feb20 191017 188.93 190.82 187.75 190.46 +0.33 16,574 31,112 +929
Mar20 191017 187.25 188.83 185.95 188.57 +0.31 16,249 49,066 -205
Apr20 191017 184.98 186.46 183.78 186.27 +0.27 8,427 32,555 +596
May20 191017 182.75 184.76 182.60 184.76 +0.24 4,250 19,199 +828
Jun20 191017 181.87 184.07 181.37 183.78 +0.17 9,127 25,917 +178
Jul20 191017 183.48 183.48 181.64 183.48 +0.12 1,204 6,717 -144
Aug20 191017 182.27 183.36 181.60 183.36 +0.07 901 3,334 +29
Sep20 191017 182.32 183.43 181.99 183.43 +0.05 835 5,534 +206
Oct20 191017 182.48 183.58 182.48 183.58 +0.03 544 2,759 +9
Nov20 191017 183.75 183.75 183.75 183.75 +0.03 574 2,148 -81
Dec20 191017 182.00 184.06 181.74 183.79 +0.02 2,434 16,999 +61
Total Volume and Open Interest 245,373 441,091 +10,435
RBOB Gasoline(NYM)
Nov19 191017 161.32 162.57 159.48 162.25 -0.23 55,067 81,649 -4,268
Dec19 191017 157.34 158.47 155.63 158.19 -0.23 54,719 101,630 +1,694
Jan20 191017 155.38 156.49 153.77 156.22 -0.23 18,727 67,632 +1,101
Feb20 191017 155.18 156.28 153.58 156.00 -0.20 8,748 28,587 +519
Mar20 191017 155.64 157.24 154.68 157.01 -0.26 8,732 33,766 -382
Apr20 191017 173.26 174.07 172.11 174.07 -0.18 3,352 14,912 +399
May20 191017 172.64 174.13 172.10 174.09 -0.22 2,022 9,146 +272
Jun20 191017 172.25 172.63 170.28 172.48 -0.28 3,360 13,237 +591
Jul20 191017 168.89 170.30 168.14 170.07 -0.34 806 3,821 +18
Aug20 191017 166.20 167.28 165.76 167.28 -0.41 405 2,505 -9
Total Volume and Open Interest 157,395 370,681 +116
e-miNY RBOB Gasoline(NYM)
Nov19 191017 162.30 162.30 160.50 162.25 -0.23 0 2 +0
Dec19 191017 158.19 158.19 158.19 158.19 -0.23      
Jan20 191017 156.22 156.22 156.22 156.22 -0.23      
Feb20 191017 156.00 156.00 156.00 156.00 -0.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov19 191017 2.292 2.365 2.284 2.318 +0.015 191,283 167,054 -13,565
Dec19 191017 2.485 2.540 2.479 2.516 +0.021 102,698 263,296 +9,935
Jan20 191017 2.602 2.656 2.602 2.633 +0.021 52,044 218,115 +306
Feb20 191017 2.567 2.617 2.565 2.598 +0.023 15,935 83,728 +435
Mar20 191017 2.457 2.507 2.456 2.499 +0.037 32,635 136,160 -1,833
Apr20 191017 2.248 2.278 2.247 2.269 +0.022 19,224 85,460 +231
May20 191017 2.238 2.265 2.238 2.256 +0.022 4,837 68,257 -404
Jun20 191017 2.284 2.307 2.284 2.299 +0.021 1,953 24,611 +90
Jul20 191017 2.335 2.356 2.334 2.348 +0.022 2,079 23,027 -124
Aug20 191017 2.344 2.366 2.344 2.359 +0.024 1,392 23,789 -27
Sep20 191017 2.331 2.351 2.329 2.343 +0.025 1,923 19,829 -672
Oct20 191017 2.357 2.376 2.356 2.370 +0.026 6,694 43,851 +224
Nov20 191017 2.417 2.442 2.417 2.439 +0.030 1,819 19,052 +41
Dec20 191017 2.591 2.611 2.591 2.609 +0.031 1,732 16,386 +401
Jan21 191017 2.721 2.734 2.718 2.730 +0.030 2,498 11,871 +469
Feb21 191017 2.682 2.690 2.675 2.690 +0.029 1,288 7,328 +73
Total Volume and Open Interest 445,595 1,254,134 -5,410
Brent Crude Oil(ICE)
Dec19 191017 58.99 60.04 58.69 59.91 +0.49 257,875 342,843 -9,549
Jan20 191017 58.75 59.60 58.39 59.46 +0.30 163,558 356,205 +5,940
Feb20 191017 58.15 59.00 57.90 58.87 +0.19 74,855 168,195 +6,923
Mar20 191017 57.78 58.57 57.53 58.43 +0.11 53,303 191,597 +1,276
Apr20 191017 57.50 58.23 57.24 58.10 +0.06 24,330 88,635 +1,378
May20 191017 57.29 57.93 57.03 57.84 +0.03 12,979 101,027 +1,435
Jun20 191017 57.07 57.70 56.82 57.59 unch 46,414 221,137 +2,496
Jul20 191017 57.12 57.48 56.69 57.38 -0.02 6,441 83,709 +387
Aug20 191017 56.87 57.27 56.57 57.22 -0.02 4,689 54,270 +762
Sep20 191017 57.07 57.07 57.07 57.07 -0.03 6,678 89,104 +149
Oct20 191017 56.90 56.90 56.90 56.90 -0.04 4,066 58,514 +1,686
Nov20 191017 56.77 56.77 56.77 56.77 -0.03 2,799 41,329 +307
Dec20 191017 56.20 56.70 56.03 56.62 -0.03 30,147 217,489 +581
Jan21 191017 56.54 56.54 56.54 56.54 -0.03 780 34,147 +282
Total Volume and Open Interest 703,224 2,408,824 +16,438
Gas Oil(ICE)
Nov19 191017 586.00 592.25 581.50 584.00 -3.75 75,394 167,720 -2,843
Dec19 191017 578.00 584.00 573.50 576.25 -3.50 84,681 205,794 -1,237
Jan20 191017 573.00 578.50 568.50 571.00 -3.25 44,694 122,175 +2,378
Feb20 191017 569.00 574.25 564.75 567.25 -3.00 14,392 56,669 +33
Mar20 191017 565.50 570.75 561.50 563.50 -3.00 15,074 55,935 +971
Apr20 191017 562.00 566.25 557.50 559.75 -2.75 7,745 32,123 +332
May20 191017 558.75 563.00 554.50 556.75 -2.50 5,571 34,364 +544
Jun20 191017 555.25 559.75 551.50 554.00 -2.50 15,339 65,263 +1,048
Jul20 191017 554.75 556.00 551.50 553.00 -2.50 1,836 21,235 +580
Aug20 191017 554.25 554.75 550.75 552.25 -2.25 591 16,293 +70
Total Volume and Open Interest 278,765 930,712 +3,021
Ethanol(CBOT)
Nov19 191017 1.426 1.458 1.426 1.445 +0.023 242 314 -88
Dec19 191017 1.400 1.417 1.400 1.403 +0.009 20 189 +7
Jan20 191017 1.395 1.395 1.395 1.395 +0.009 0 5 +0
Feb20 191017 1.395 1.395 1.395 1.395 +0.009 0 3 +0
Mar20 191017 1.395 1.395 1.395 1.395 +0.009      
Apr20 191017 1.439 1.439 1.439 1.439 +0.009      
May20 191017 1.439 1.439 1.439 1.439 +0.009      
Jun20 191017 1.439 1.439 1.439 1.439 +0.009      
Total Volume and Open Interest 262 511 -81
WTI Crude Oil(ICE)
Nov19 191017 52.86 54.18 52.63 53.93 +0.57 31,864 30,639 -8,571
Dec19 191017 52.94 54.28 52.74 54.03 +0.58 65,794 133,691 +93
Jan20 191017 52.96 54.21 52.79 54.01 +0.54 38,375 67,081 -302
Feb20 191017 52.96 54.05 52.66 53.86 +0.50 13,732 24,337 +600
Mar20 191017 52.75 53.76 52.62 53.63 +0.44 10,199 40,595 +1,546
Apr20 191017 52.55 53.45 52.42 53.36 +0.39 3,110 14,779 +277
May20 191017 52.34 53.12 52.34 53.08 +0.33 1,046 13,458 +130
Jun20 191017 52.18 52.87 51.97 52.79 +0.28 7,126 70,877 -684
Jul20 191017 52.50 52.50 52.50 52.50 +0.24 439 8,298 +78
Aug20 191017 52.22 52.22 52.22 52.22 +0.20 301 7,237 +10
Sep20 191017 51.99 51.99 51.99 51.99 +0.18 807 12,906 +65
Oct20 191017 51.78 51.78 51.78 51.78 +0.15 231 6,530 -5
Nov20 191017 51.63 51.63 51.63 51.63 +0.13 67 5,877 +5
Dec20 191017 51.11 51.56 50.91 51.50 +0.12 7,147 89,483 +1,288
Jan21 191017 51.34 51.34 51.34 51.34 +0.10 8 3,150 -3
Feb21 191017 51.21 51.21 51.21 51.21 +0.10 1 2,818 +0
Total Volume and Open Interest 181,902 637,710 -5,453
US Dollar Index(ICE)
Dec19 191017 97.740 97.845 97.220 97.335 -0.388 32,818 53,472 +606
Mar20 191017 97.335 97.430 96.830 96.915 -0.393 384 1,921 +174
Jun20 191017 96.600 96.600 96.555 96.555 -0.393 1 205 +0
Total Volume and Open Interest 33,203 55,600 +780
Australian Dollar(CME)
Dec19 191017 67.66 68.44 67.65 68.36 +0.62 95,128 167,724 +5,361
Mar20 191017 67.84 68.58 67.82 68.51 +0.62 106 702 -16
Jun20 191017 68.18 68.69 68.01 68.65 +0.62 1 166 +0
Total Volume and Open Interest 95,327 169,229 +5,345
British Pound(CME)
Dec19 191017 128.45 130.15 127.73 129.01 +0.36 298,175 241,925 +903
Mar20 191017 128.87 130.48 128.11 129.37 +0.37 283 1,136 +62
Jun20 191017 129.66 130.57 128.51 129.66 +0.39 3 190 +1
Total Volume and Open Interest 299,232 244,369 +1,060
Canadian Dollar(CME)
Dec19 191017 75.78 76.20 75.73 76.16 +0.33 82,048 141,227 -2,585
Mar20 191017 75.81 76.23 75.76 76.19 +0.33 44 2,230 +9
Jun20 191017 76.17 76.19 75.79 76.17 +0.33 14 464 +5
Sep20 191017 76.19 76.19 76.14 76.14 +0.33 1 353 +0
Total Volume and Open Interest 82,305 145,900 -2,547
Japanese Yen(CME)
Dec19 191017 92.30 92.53 92.11 92.34 +0.06 119,848 156,184 +1,847
Mar20 191017 92.84 93.08 92.70 92.92 +0.08 68 789 -3
Jun20 191017 93.42 93.47 93.25 93.42 +0.08 0 21 +0
Total Volume and Open Interest 120,298 159,565 +1,858
Swiss Franc(CME)
Dec19 191017 100.97 101.79 100.95 101.66 +0.70 28,360 62,859 -1,785
Mar20 191017 101.85 102.49 101.79 102.41 +0.72 0 105 +0
Jun20 191017 103.07 103.07 103.07 103.07 +0.73 0 12 +0
Total Volume and Open Interest 28,360 62,978 -1,785
EuroFX(CME)
Dec19 191017 111.18 111.84 111.09 111.67 +0.48 226,959 495,283 +4,545
Mar20 191017 111.86 112.53 111.78 112.36 +0.49 717 21,220 +130
Jun20 191017 112.50 113.09 112.41 113.00 +0.50 17 1,542 +15
Total Volume and Open Interest 228,871 522,198 +5,016
Mexican Peso(CME)
Nov19 191017 519.00 519.75 517.38 518.88 +0.75 50 50 +50
Dec19 191017 516.25 518.00 514.75 516.63 +0.88 49,928 241,410 +8,331
Total Volume and Open Interest 49,984 241,487 +8,387
Brazilian Real(CME)
Nov19 191017 240.35 241.95 238.85 240.00 +0.10 6,108 52,422 +2,157
Dec19 191017 239.70 241.55 238.70 239.65 +0.05 200 4,610 +42
Jan20 191017 239.25 240.95 238.50 239.25 unch 0 11 +0
Feb20 191017 238.95 238.95 238.95 238.95 +0.10      
Total Volume and Open Interest 6,308 57,043 +2,199
30-Year T-Bonds(CBOT)
Dec19 191017 160~130 160~230 159~100 160~060 -0~030 273,168 975,158 +1,486
Mar20 191017 158~240 159~280 158~180 159~120 -0~040 29 688 +23
Jun20 191017 159~120 159~120 159~120 159~120 -0~040      
Total Volume and Open Interest 273,197 975,846 +1,509
10-Year T-Notes(CBOT)
Dec19 191017 130~010 130~060 129~165 129~290 -0~025 1,480,517 3,578,603 +25,874
Mar20 191017 130~030 130~070 129~175 129~295 -0~030 6,401 63,227 +5,092
Jun20 191017 129~295 129~295 129~295 129~295 -0~030      
Total Volume and Open Interest 1,486,918 3,641,830 +30,966
5-Year T-Notes(CBOT)
Dec19 191017 119~012 119~044 118~236 118~302 -0~022 751,671 4,281,765 -19,985
Mar20 191017 119~062 119~150 119~026 119~084 -0~022 657 37,415 +646
Jun20 191017 119~084 119~084 119~084 119~084 -0~022      
Total Volume and Open Interest 752,328 4,319,180 -19,339
2 Year T-Notes(CBOT)
Dec19 191017 107~243 107~253 107~206 107~232 -0~006 447,522 3,788,343 -13,101
Mar20 191017 107~280 107~305 107~264 107~292 -0~010 2,842 96,023 +2,635
Jun20 191017 107~292 107~292 107~292 107~292 -0~010      
Total Volume and Open Interest 450,364 3,884,366 -10,466
Eurodollars(CME)
Dec19 191017 98.120 98.125 98.075 98.095 -0.020 384,007 1,572,079 +4,668
Mar20 191017 98.340 98.360 98.285 98.325 -0.015 240,885 1,538,783 +11,628
Jun20 191017 98.430 98.445 98.370 98.410 -0.020 214,322 1,232,499 -2,777
Sep20 191017 98.490 98.510 98.425 98.465 -0.025 223,091 1,078,867 +7,548
Dec20 191017 98.490 98.505 98.420 98.460 -0.025 353,024 1,175,302 -41,776
Mar21 191017 98.555 98.570 98.485 98.530 -0.020 195,207 778,183 -11,286
Jun21 191017 98.560 98.575 98.490 98.535 -0.020 138,508 831,633 -3,531
Sep21 191017 98.555 98.575 98.490 98.535 -0.020 143,847 576,486 +10,137
Dec21 191017 98.525 98.545 98.465 98.510 -0.015 85,095 640,845 -7,176
Mar22 191017 98.540 98.555 98.475 98.520 -0.010 77,849 435,475 -6,306
Jun22 191017 98.515 98.540 98.460 98.505 -0.010 58,250 302,266 +1,643
Sep22 191017 98.505 98.525 98.445 98.490 -0.010 66,253 254,505 +3,122
Dec22 191017 98.485 98.500 98.425 98.465 -0.010 35,719 252,574 -859
Mar23 191017 98.475 98.490 98.415 98.455 -0.010 34,932 264,466 -2,044
Jun23 191017 98.460 98.475 98.400 98.445 -0.005 23,452 123,323 +1,005
Sep23 191017 98.445 98.460 98.385 98.430 -0.005 27,349 136,659 -327
Dec23 191017 98.420 98.435 98.360 98.405 -0.005 24,265 84,869 +2,566
Mar24 191017 98.400 98.415 98.340 98.385 -0.005 15,294 60,789 +677
Total Volume and Open Interest 2,446,468 11,895,809 -31,440
Ultra T-Bond(CBOT)
Dec19 191017 188~02 188~23 186~16 187~17 -0~11 133,050 1,150,830 +1,127
Mar20 191017 186~25 187~21 186~00 186~25 -0~11 2 2 +1
Jun20 191017 186~10 186~10 186~10 186~10 -0~11      
Total Volume and Open Interest 133,052 1,150,832 +1,128
Ultra 10-Yr T-Note(CBOT)
Dec19 191017 141~185 141~255 140~275 141~125 -0~040 172,672 833,445 +6,261
Mar20 191017 142~280 142~280 142~210 142~215 -0~030 1 2 +1
Jun20 191017 142~215 142~215 142~215 142~215 -0~030      
Total Volume and Open Interest 172,673 833,447 +6,262
30 Day Federal Funds(CBOT)
Oct19 191017 98.165 98.168 98.160 98.162 -0.003 52,442 422,052 +1,594
Nov19 191017 98.370 98.370 98.355 98.360 -0.015 140,407 470,566 +10,359
Dec19 191017 98.410 98.420 98.385 98.400 -0.015 32,513 231,988 +2,134
Jan20 191017 98.475 98.480 98.440 98.460 -0.015 99,265 426,942 +16,333
Feb20 191017 98.540 98.540 98.490 98.520 -0.015 36,501 195,595 +11,026
Mar20 191017 98.555 98.555 98.505 98.535 -0.020 6,344 55,026 -245
Total Volume and Open Interest 469,729 2,239,290 +58,743
Japanese Govt Bonds(SGX)
Dec19 191017 154.37 154.37 154.18 154.23 -0.13 1,213 16,673 -53
Mar20 191017 154.41 154.41 154.41 154.41 -0.13      
Jun20 191017 154.41 154.41 154.41 154.41 -0.13      
Total Volume and Open Interest 1,213 16,673 -53
Euro-Buxl(EUREX)
Dec19 191017 208.40 209.70 205.74 209.22 +0.98 58,174 235,765 +4,586
Mar20 191017 205.32 207.56 205.32 207.56 +0.98 0 5,631 +0
Jun20 191017 206.22 206.22 206.22 206.22 +0.98 0 7 +0
Total Volume and Open Interest 58,174 241,403 +4,586
Euro-Bund(EUREX)
Dec19 191017 171.64 171.93 170.73 171.72 +0.14 884,388 1,720,216 +61,200
Mar20 191017 173.37 173.92 172.71 173.72 +0.14 275 11,325 +94
Jun20 191017 171.06 171.06 171.06 171.06 +0.50 0 6 +0
Total Volume and Open Interest 884,663 1,731,547 +61,294
Euro-Bobl(EUREX)
Dec19 191017 134.75 134.78 134.41 134.67 -0.07 456,914 1,198,523 +14,183
Mar20 191017 134.67 134.67 134.67 134.67 -0.07 32 1,008 -7
Jun20 191017 135.02 135.02 135.02 135.02 -0.07      
Total Volume and Open Interest 456,946 1,199,531 +14,176
Euro-Schatz(EUREX)
Dec19 191017 112.13 112.13 112.07 112.10 -0.03 284,553 1,519,634 +18,425
Mar20 191017 112.13 112.13 112.13 112.13 -0.03 0 129 +0
Jun20 191017 112.92 112.92 112.92 112.92 -0.03      
Total Volume and Open Interest 284,553 1,519,763 +18,425
3-Mth Euribor(EUREX)
Dec19 191017 100.415 100.415 100.415 100.415 unch 50 1,983 +50
Mar20 191017 100.455 100.455 100.450 100.450 -0.010 50 759 -36
Jun20 191017 100.470 100.470 100.470 100.470 -0.005 25 527 -45
Total Volume and Open Interest 225 5,997 -44
Long Gilt(LIFFE)
Dec19 191017 132~06 132~09 130~26 131~29 -0~03 321,414 696,750 +11,047
Mar20 191017 132~30 132~30 132~30 132~30 -0~09 0 1 +0
Total Volume and Open Interest 321,414 696,751 +11,047
3-Mth Short Sterling(LIFFE)
Dec19 191017 99.22 99.23 99.19 99.22 unch 87,729 793,586 -1,986
Mar20 191017 99.29 99.29 99.25 99.29 unch 82,797 624,959 +2,529
Jun20 191017 99.32 99.32 99.26 99.31 -0.00 81,494 572,773 -1,451
Sep20 191017 99.34 99.35 99.27 99.32 -0.01 75,223 542,133 +6,995
Dec20 191017 99.32 99.32 99.24 99.29 -0.01 86,189 502,468 -2,969
Mar21 191017 99.35 99.36 99.26 99.32 -0.00 54,388 217,975 +2,163
Total Volume and Open Interest 836,639 4,214,569 -1,093
3-Mth Euribor(LIFFE)
Dec19 191017 100.415 100.420 100.400 100.415 unch 71,062 638,934 +6,526
Mar20 191017 100.450 100.455 100.440 100.455 unch 67,324 442,770 +15,353
Jun20 191017 100.465 100.470 100.450 100.465 -0.005 51,406 363,289 -1,266
Total Volume and Open Interest 736,575 3,891,712 +67,722
3-Mth Aus T-Bills(SFE)
Dec19 191017 99.14 99.15 99.09 99.10 -0.04 35,206 192,545 -1,756
Mar20 191017 99.26 99.28 99.23 99.24 -0.03 19,239 258,073 +1,852
Jun20 191017 99.30 99.32 99.27 99.27 -0.04 18,706 230,958 -492
Sep20 191017 99.33 99.35 99.28 99.29 -0.04 11,557 198,707 -760
Dec20 191017 99.30 99.31 99.25 99.26 -0.04 12,255 134,282 +1,248
Mar21 191017 99.30 99.33 99.26 99.26 -0.05 5,746 77,834 +16
Jun21 191017 99.27 99.30 99.23 99.24 -0.04 5,077 53,649 +914
Sep21 191017 99.25 99.28 99.20 99.21 -0.05 2,093 25,211 +666
Dec21 191017 99.21 99.21 99.18 99.18 -0.04 99 6,259 -2
Mar22 191017 99.17 99.18 99.17 99.18 -0.05 44 1,393 +44
Total Volume and Open Interest 110,022 1,180,061 +1,730
10-Year Aus T-Bonds(SFE)
Dec19 191017 98.95 98.99 98.89 98.90 -0.05 210,878 1,319,205 +26,522
Mar20 191017 98.89 98.89 98.89 98.89 -0.06 0 810 +0
Total Volume and Open Interest 210,878 1,320,015 +26,522
3-Year Aus T-Bonds(SFE)
Dec19 191017 99.31 99.34 99.26 99.26 -0.04 198,909 1,162,137 +8,840
Mar20 191017 99.31 99.31 99.31 99.31 -0.04 0 173 +0
Total Volume and Open Interest 198,909 1,162,310 +8,840
Gold(CMX)
Oct19 191017 1486.2 1493.2 1485.8 1492.3 +4.3 383 989 +253
Dec19 191017 1494.2 1501.1 1487.0 1498.3 +4.3 367,898 466,453 -509
Feb20 191017 1500.8 1507.8 1494.2 1505.2 +4.4 15,131 66,138 +1,535
Apr20 191017 1503.5 1512.6 1499.2 1510.4 +4.5 2,706 27,020 -80
Jun20 191017 1510.9 1517.0 1504.5 1515.1 +4.3 4,810 34,675 +2,165
Aug20 191017 1517.4 1522.0 1513.5 1519.7 +4.4 52 5,687 +9
Oct20 191017 1521.4 1523.8 1521.4 1523.8 +4.3 53 1,765 +31
Dec20 191017 1519.9 1527.8 1519.9 1527.8 +4.4 199 4,725 -19
Feb21 191017 1531.5 1531.5 1531.5 1531.5 +4.4 0 43 +0
Apr21 191017 1534.7 1534.7 1534.7 1534.7 +4.4 0 31 +0
Jun21 191017 1537.9 1537.9 1537.9 1537.9 +4.4 26 1,455 +26
Aug21 191017 1539.8 1539.8 1539.8 1539.8 +4.4      
Total Volume and Open Interest 391,894 610,889 +3,502
Silver(CMX)
Dec19 191017 1741.5 1766.5 1733.0 1761.2 +18.5 80,637 156,614 -827
Mar20 191017 1754.0 1780.5 1747.0 1775.2 +18.8 1,443 29,996 +20
May20 191017 1762.0 1786.0 1756.5 1782.5 +18.8 720 9,397 +67
Jul20 191017 1768.0 1792.0 1761.5 1789.0 +18.9 801 9,623 +43
Sep20 191017 1800.0 1800.0 1795.0 1796.1 +18.9 3 1,864 +0
Dec20 191017 1808.5 1808.5 1802.5 1805.7 +19.1 15 1,599 -6
Mar21 191017 1814.2 1814.2 1814.2 1814.2 +19.1 0 1 +0
Total Volume and Open Interest 83,884 210,204 -712
Platinum(NYMEX)
Oct19 191017 889.0 889.0 889.0 889.0 +2.5 3 16 +3
Jan20 191017 891.0 894.2 884.5 893.0 +2.3 16,922 80,032 -523
Apr20 191017 894.5 899.0 891.0 898.8 +2.3 420 5,123 +189
Jul20 191017 903.5 903.5 903.5 903.5 +2.4 10 169 +9
Total Volume and Open Interest 17,359 85,437 -322
Palladium(NYMEX)
Dec19 191017 1732.80 1750.00 1721.00 1730.70 -4.30 4,668 23,059 +440
Mar20 191017 1726.80 1736.10 1710.70 1720.40 -1.50 544 3,015 +18
Jun20 191017 1708.90 1708.90 1708.90 1708.90 +0.10 205 1,339 +200
Total Volume and Open Interest 5,422 27,431 +663
Copper(CMX)
Dec19 191017 258.70 261.75 257.70 259.75 +0.80 54,258 156,529 -301
Mar20 191017 259.65 262.60 258.70 260.65 +0.80 3,308 65,313 -118
May20 191017 260.05 263.15 259.90 261.20 +0.70 1,555 11,548 -121
Jul20 191017 262.95 263.35 261.30 261.75 +0.60 589 11,200 -14
Sep20 191017 262.35 264.10 261.95 262.40 +0.55 118 1,816 +95
Total Volume and Open Interest 60,617 256,582 -596
E-mini DJIA Index(CBOT)
Dec19 191017 26933 27088 26876 26993 +53 137,346 101,758 +273
Mar20 191017 26892 27074 26870 26986 +56 578 3,704 +496
Jun20 191017 26930 26935 26930 26930 +53 0 1 +0
Sep20 191017 26890 26890 26890 26890 +53      
Total Volume and Open Interest 137,924 105,463 +769
S & P 500(CME)
Dec19 191017 2992.90 3007.50 2985.90 2997.90 +6.50 944 21,233 +151
Mar20 191017 2999.50 2999.50 2999.50 2999.50 +6.60 1 4 +4
Jun20 191017 2998.80 2998.80 2998.80 2998.80 +6.70      
Sep20 191017 2999.10 2999.10 2999.10 2999.10 +8.00      
Total Volume and Open Interest 945 21,237 +155
S & P 500 E-Mini(CME)
Dec19 191017 2992.25 3008.00 2985.25 2998.00 +6.50 1,148,118 2,458,025 -12,005
Mar20 191017 2993.00 3009.50 2986.00 2999.50 +6.50 7,861 60,052 +5,953
Jun20 191017 3002.75 3008.00 2987.50 2998.75 +6.75 39 3,656 -16
Sep20 191017 2999.00 3000.00 2999.00 2999.00 +8.00 0 10 +0
Total Volume and Open Interest 1,156,026 2,521,760 -6,066
NASDAQ 100 E-Mini(CME)
Dec19 191017 7954.25 7994.75 7922.00 7952.75 +4.25 347,550 209,743 -3,552
Mar20 191017 7964.00 8013.50 7943.25 7973.00 +4.50 328 1,110 +94
Jun20 191017 7993.00 8019.50 7969.50 7993.00 +4.25 0 18 +0
Total Volume and Open Interest 347,878 210,873 -3,458
S&P Midcap 400(CME) e-Mini
Dec19 191017 1923.50 1941.90 1919.80 1938.80 +15.90 14,511 64,752 +1,104
Mar20 191017 1942.80 1942.80 1924.70 1942.80 +15.80 1 93 +0
Jun20 191017 1948.70 1948.70 1948.70 1948.70 +15.90      
Total Volume and Open Interest 14,512 64,845 +1,104
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191017 16.72 16.95 16.41 16.58 -0.15 80,855 250,465 +4,116
Dec19 191017 17.47 17.62 17.22 17.43 -0.05 51,109 72,997 +4,080
Jan20 191017 18.35 18.45 18.10 18.28 -0.10 19,189 37,323 +662
Total Volume and Open Interest 174,991 422,855 +11,801
S & P 600(CME)
Dec19 191017 955.40 955.40 955.40 955.40 +9.90 0 492 +0
Mar20 191017 956.00 956.00 956.00 956.00 +9.90      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191017 1525.60 1545.00 1521.10 1543.40 +18.60 91,695 442,266 -2,225
Mar20 191017 1534.00 1546.00 1524.80 1545.70 +18.90 4 303 -1
Jun20 191017 1547.20 1547.20 1547.20 1547.20 +17.30 0 1 +0
Total Volume and Open Interest 91,699 442,570 -2,226
Nikkei 225(CME)
Dec19 191017 22545 22705 22430 22540 unch 8,488 26,978 +71
Mar20 191017 22480 22660 22410 22490 -15 6 20 -2
Total Volume and Open Interest 8,494 26,998 +69
Nikkei 225(SGX)
Dec19 191017 22485 22575 22420 22455 -45 121,756 115,878 +4,298
Mar20 191017 22380 22435 22380 22405 -45 574 1,044 +394
Jun20 191017 22240 22240 22240 22240 -45 1,100 1,761 -759
Total Volume and Open Interest 123,430 145,818 +3,933
Nikkei 225 Mini(JPX)
Dec19 191017 22445 22580 22415 22460 -30 1,057,954 377,644 +25,201
Mar20 191017 22375 22495 22335 22390 -20 29,420 17,619 +2,481
Jun20 191017 22170 22285 22145 22180 -40 662 1,433 +128
Total Volume and Open Interest 1,143,086 482,616 +32,772
Nikkei 225(JPX)
Dec19 191017 22450 22580 22410 22460 -30 98,636 273,893 +10,079
Mar20 191017 22370 22480 22330 22390 -20 1,385 15,989 +40
Jun20 191017 22180 22180 22180 22180 -40 4 13,313 +100
Total Volume and Open Interest 100,076 369,946 +10,502
Nikkei 225(CME) Yen
Dec19 191017 22525 22685 22420 22520 unch 41,698 54,144 -350
Mar20 191017 22415 22575 22350 22435 unch 2 16 +0
Jun20 191017 22295 22295 22295 22295 -30      
Total Volume and Open Interest 41,700 54,160 -350
Nikkei 225(CME) e-Mini Yen
Dec19 191017 22520 22640 22460 22520 unch      
Mar20 191017 22440 22440 22440 22440 unch      
Jun20 191017 22300 22300 22300 22300 -30      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191017 5683.5 5738.0 5656.5 5673.0 -23.5 159,942 155,600 -205,849
Nov19 191017 5685.0 5733.5 5653.0 5669.0 -23.5 100,173 253,750 +45,705
Dec19 191017 5674.0 5723.0 5645.5 5659.0 -23.5 6,522 63,951 -1,321
Mar20 191017 5641.5 5641.5 5641.5 5641.5 -23.5 0 11 +0
Total Volume and Open Interest 266,637 487,819 -161,465
Hang Seng Index(HKFE)
Oct19 191017 26634 26988 26598 26885 +244 203,738 113,665 +1,099
Nov19 191017 26627 26985 26627 26892 +247 566 2,472 +61
Dec19 191017 26650 27030 26650 26928 +238 2,092 16,823 +358
Total Volume and Open Interest 206,427 139,309 +1,518
DAX(EUREX)
Dec19 191017 12658.0 12808.5 12613.5 12679.5 -1.5 102,822 110,745 -2,867
Mar20 191017 12671.0 12782.0 12626.0 12668.5 -1.5 61 743 +8
Jun20 191017 12686.5 12686.5 12686.5 12686.5 unch 38 124 +31
Total Volume and Open Interest 102,921 111,612 -2,828
Mini-DAX(EUREX)
Dec19 191017 12658.0 12808.0 12613.0 12679.5 -1.5 46,292 10,475 -750
Mar20 191017 12635.0 12793.0 12620.0 12668.5 -1.5 131 591 +86
Jun20 191017 12790.0 12790.0 12686.5 12686.5 unch 2 57 -1
Total Volume and Open Interest 46,425 11,123 -665
DJ EuroSTOXX 50(EUREX)
Dec19 191017 3582 3620 3565 3588 -5 1,199,142 3,736,779 +104,405
Mar20 191017 3572 3603 3552 3573 -5 143,112 149,554 +50,336
Jun20 191017 3486 3507 3473 3491 -5 2 39,421 +0
Total Volume and Open Interest 1,342,256 3,954,578 +154,741
Swiss Market Index(EUREX)
Dec19 191017 9985 10079 9953 10002 +1 37,961 190,307 -416
Mar20 191017 9961 9961 9890 9890 +1 0 1,179 +0
Jun20 191017 9698 9730 9698 9713 +2 6 39 +3
Total Volume and Open Interest 37,967 191,525 -413
FT-SE 100(EURONEXT)
Dec19 191017 7143.00 7215.50 7134.50 7174.50 +26.50 120,588 745,614 -4,211
Mar20 191017 7107.00 7107.00 7107.00 7107.00 +27.00 252 1,818 +183
Jun20 191017 7027.00 7027.00 7027.00 7027.00 +27.00 21 26 -20
Total Volume and Open Interest 120,861 747,458 -4,048
SPI 200(SFE)
Dec19 191017 6723.0 6733.0 6658.0 6664.0 -54.0 58,541 390,704 +5,643
Mar20 191017 6588.0 6588.0 6588.0 6588.0 -53.0 32 981 +12
Jun20 191017 6563.0 6563.0 6563.0 6563.0 -53.0 0 218 +0
Total Volume and Open Interest 59,859 394,886 +6,425
FTSE MIB(ISE)
Dec19 191017 22345.00 22610.00 22255.00 22356.00 -42.00 28,503 121,015 +846
Mar20 191017 22180.00 22500.00 22160.00 22251.00 -42.00 67 381 +14
Jun20 191017 21730.00 21730.00 21590.00 21676.00 -42.00 3 29 +3
Total Volume and Open Interest 28,573 121,425 +863
KOSPI 200(KFE)
Dec19 191017 276.80 277.60 275.25 275.80 -1.15 227,833 305,271 +1,420
Mar20 191017 273.40 274.00 272.20 272.70 -0.95 1,112 9,011 +168
Jun20 191017 273.05 273.05 272.00 272.60 -1.45 700 8,933 +300
Total Volume and Open Interest 231,348 352,405 +1,591
GSCI(CME)
Nov19 191017 403.10 407.20 403.10 406.95 +2.00 525 12,510 -227
Dec19 191017 408.55 408.55 408.55 408.55 +2.00      
Jan20 191017 408.15 408.15 408.15 408.15 +2.00      
Total Volume and Open Interest 525 12,510 -227
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!!!