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 18, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191018 931.00 938.50 930.50 934.00 +2.50 119,451 239,461 +3,373
Jan20 191018 945.00 952.00 944.25 947.50 +2.25 67,024 216,004 +2,956
Mar20 191018 956.25 964.00 955.75 959.25 +2.25 28,487 131,985 +2,892
May20 191018 965.00 972.00 964.50 967.50 +2.25 13,924 64,208 +2,116
Jul20 191018 973.00 980.00 972.75 976.00 +2.50 15,406 66,274 +1,409
Aug20 191018 978.75 982.50 976.00 978.50 +2.25 954 6,860 +177
Sep20 191018 974.75 976.50 971.00 973.50 +2.25 433 2,598 +101
Nov20 191018 968.75 976.00 968.75 972.75 +2.25 4,960 35,531 +730
Jan21 191018 973.50 977.75 973.50 975.25 +2.50 266 2,376 +44
Mar21 191018 964.25 970.00 964.25 967.50 +3.00 285 3,748 +10
May21 191018 964.00 965.50 962.75 963.00 +3.50 406 654 +235
Jul21 191018 967.25 968.00 964.25 965.50 +3.50 159 783 +53
Aug21 191018 965.00 965.00 965.00 965.00 +3.50 0 24 +0
Sep21 191018 947.50 947.50 947.50 947.50 +3.50 0 22 +0
Total Volume and Open Interest 251,866 771,105 +14,113
Soybean Meal(CBOT)
Dec19 191018 306.60 309.80 306.10 308.50 +1.70 46,724 160,499 -7,246
Jan20 191018 309.70 312.40 308.70 311.20 +1.80 18,922 91,664 -1,459
Mar20 191018 313.40 316.50 312.90 315.20 +1.80 17,139 70,788 -472
May20 191018 317.00 320.00 316.60 318.90 +1.80 5,865 34,521 +302
Jul20 191018 320.70 323.90 320.50 322.60 +1.80 5,849 29,422 +798
Aug20 191018 322.70 324.70 321.50 323.50 +1.70 1,843 7,739 -68
Sep20 191018 322.70 324.30 321.50 323.30 +1.50 957 5,817 +421
Oct20 191018 321.80 323.50 320.70 322.30 +1.30 111 3,959 -1
Dec20 191018 322.30 324.60 321.90 323.40 +1.10 1,072 10,756 +128
Jan21 191018 322.50 323.50 322.50 322.50 +1.00 3 359 -3
Total Volume and Open Interest 98,490 415,870 -7,599
Soybean Oil(CBOT)
Dec19 191018 30.45 30.60 30.33 30.36 -0.03 43,604 179,150 +992
Jan20 191018 30.70 30.83 30.57 30.60 -0.03 19,608 107,784 +1,503
Mar20 191018 30.92 31.08 30.83 30.84 -0.05 11,881 110,272 +349
May20 191018 31.22 31.37 31.11 31.13 -0.05 3,705 35,854 +998
Jul20 191018 31.47 31.63 31.40 31.42 -0.03 4,638 37,981 -488
Aug20 191018 31.60 31.71 31.47 31.47 -0.04 3,231 5,371 -798
Sep20 191018 31.54 31.76 31.52 31.52 -0.03 1,749 4,573 +319
Oct20 191018 31.57 31.78 31.54 31.55 -0.02 280 3,147 +32
Dec20 191018 31.70 31.94 31.69 31.71 unch 1,442 9,636 -95
Jan21 191018 31.89 32.07 31.89 31.89 unch 5 347 +0
Total Volume and Open Interest 90,144 495,239 +2,812
Canola(WCE)
Nov19 191018 457.1 457.3 453.6 453.7 -3.3 12,540 67,023 -3,013
Jan20 191018 465.3 465.9 461.7 461.8 -3.6 15,319 67,063 +1,127
Mar20 191018 473.2 474.9 471.0 471.0 -3.5 5,936 31,025 +1,778
May20 191018 480.9 482.8 478.6 478.6 -3.6 1,813 11,915 -10
Jul20 191018 486.9 488.9 484.9 484.9 -3.3 1,065 9,356 +98
Total Volume and Open Interest 37,436 194,745 +509
Corn(CBOT)
Dec19 191018 394.00 395.75 389.75 391.00 -3.75 141,532 739,371 +525
Mar20 191018 405.50 407.25 401.75 402.75 -3.75 66,138 350,785 +3,856
May20 191018 411.50 413.25 408.50 409.50 -3.25 12,600 123,241 -688
Jul20 191018 416.50 418.00 413.75 415.25 -2.50 13,347 172,994 +1,718
Sep20 191018 406.25 407.00 405.00 406.50 -0.75 1,641 47,104 +80
Dec20 191018 410.00 411.25 408.75 410.25 -0.50 8,051 130,916 +720
Mar21 191018 419.75 420.25 418.50 419.75 -0.25 246 5,567 +112
May21 191018 424.25 425.25 424.00 425.00 unch 33 1,087 +21
Jul21 191018 428.00 428.25 427.25 428.00 -0.25 178 3,097 +131
Sep21 191018 414.50 414.50 414.25 414.50 unch 0 802 +0
Total Volume and Open Interest 243,892 1,581,722 +6,524
Wheat(CBOT)
Dec19 191018 526.00 532.75 521.00 532.25 +6.75 66,632 210,278 -744
Mar20 191018 530.50 537.25 525.75 537.00 +6.75 25,228 106,740 -637
May20 191018 534.00 541.50 529.75 541.50 +7.50 10,257 25,056 +295
Jul20 191018 536.25 544.00 532.00 544.00 +8.00 10,686 42,703 +1,349
Sep20 191018 541.75 550.00 538.25 549.75 +8.25 2,581 7,880 +51
Dec20 191018 550.00 560.00 548.50 559.75 +8.75 2,087 13,343 +607
Total Volume and Open Interest 118,069 408,592 +981
Wheat(KCBT)
Dec19 191018 430.75 434.00 426.75 433.75 +2.50 29,757 174,125 -1,716
Mar20 191018 443.00 446.50 439.75 446.00 +2.00 11,045 73,053 -1,496
May20 191018 452.00 454.75 448.25 454.50 +2.00 4,078 24,720 +2
Jul20 191018 459.50 463.00 456.50 463.00 +2.25 3,304 24,114 +296
Sep20 191018 469.75 472.25 465.75 472.25 +2.50 541 7,021 +101
Dec20 191018 480.50 484.75 478.75 484.75 +1.50 396 10,457 +154
Mar21 191018 493.00 496.00 490.00 496.00 +1.75 27 912 +9
Total Volume and Open Interest 49,150 314,536 -2,649
Wheat(MGE)
Dec19 191018 550.50 551.50 542.25 544.50 -7.50 4,197 30,914 +1
Mar20 191018 564.00 565.00 555.75 558.25 -7.50 2,562 18,721 -543
May20 191018 572.00 572.00 566.00 567.25 -7.25 478 5,391 +37
Jul20 191018 577.25 577.25 572.75 574.25 -6.25 222 3,957 +4
Sep20 191018 580.00 581.50 579.75 580.75 -5.25 236 3,009 +42
Dec20 191018 589.75 592.50 589.75 592.00 -3.50 78 1,751 +3
Total Volume and Open Interest 7,779 63,972 -450
Oats(CBOT)
Dec19 191018 297.00 298.75 293.75 294.25 -4.50 333 4,724 +45
Mar20 191018 292.50 293.00 289.00 290.50 -2.75 116 1,242 -28
May20 191018 288.25 288.25 288.25 288.25 -2.25 12 83 +0
Jul20 191018 284.00 284.00 284.00 284.00 -1.25 12 8 -1
Total Volume and Open Interest 486 6,068 +21
Rough Rice(CBOT)
Nov19 191018 11.98 11.99 11.89 11.91 -0.08 481 4,063 -370
Jan20 191018 12.23 12.27 12.18 12.20 -0.08 417 4,773 +258
Mar20 191018 12.39 12.39 12.39 12.39 -0.07 0 355 +0
May20 191018 12.45 12.45 12.45 12.45 -0.07 0 8 +0
Total Volume and Open Interest 898 9,225 -112
Live Cattle(CME)
Oct19 191018 112.500 112.500 109.550 110.480 -1.920 1,272 5,350 -694
Dec19 191018 114.200 114.250 112.250 113.635 -0.750 21,418 128,521 +682
Feb20 191018 119.350 119.500 117.750 119.080 -0.470 8,788 66,866 +153
Apr20 191018 121.200 121.250 119.730 120.930 -0.470 7,312 59,692 +939
Jun20 191018 113.785 113.785 112.400 113.450 -0.400 3,438 31,893 +243
Aug20 191018 111.800 111.800 110.430 111.400 -0.485 728 8,028 +39
Total Volume and Open Interest 43,195 302,740 +1,376
Feeder Cattle(CME)
Oct19 191018 144.535 144.535 142.550 143.500 -0.700 1,381 2,988 -352
Nov19 191018 144.330 144.485 141.700 142.850 -1.480 6,812 10,709 -707
Jan20 191018 141.050 141.050 138.535 139.450 -1.400 4,429 15,806 +363
Mar20 191018 140.000 140.050 138.150 138.850 -1.200 1,237 7,313 +96
Apr20 191018 141.880 141.880 139.600 140.330 -1.000 290 1,658 -10
May20 191018 142.150 142.150 140.380 141.150 -0.980 111 1,034 +5
Aug20 191018 146.000 146.350 144.700 145.500 -1.050 56 736 +11
Total Volume and Open Interest 14,316 40,260 -594
Lean Hogs(CME)
Dec19 191018 70.000 70.000 66.135 67.950 -0.200 23,416 100,967 +1,051
Feb20 191018 79.230 79.330 76.180 77.480 -0.170 12,109 56,171 +791
Apr20 191018 84.830 85.035 82.200 83.450 -0.350 6,754 54,120 -141
May20 191018 89.980 90.000 87.885 88.800 -0.150 28 1,199 +2
Jun20 191018 94.100 94.150 91.750 92.850 -0.700 3,708 30,927 +146
Jul20 191018 93.535 93.535 91.535 92.680 -0.420 1,757 11,398 +341
Aug20 191018 91.430 91.450 89.785 90.885 -0.165 672 8,544 +57
Oct20 191018 77.250 77.250 76.150 76.635 -0.315 493 5,551 +125
Total Volume and Open Interest 49,236 272,700 +2,435
Class III Milk(CME)
Oct19 191018 18.62 18.64 18.61 18.63 +0.03 294 3,941 -86
Nov19 191018 18.51 18.59 18.43 18.56 unch 250 4,017 -21
Dec19 191018 17.98 18.03 17.94 18.00 -0.02 402 3,563 +146
Jan20 191018 17.30 17.33 17.20 17.28 unch 241 1,982 +68
Feb20 191018 16.90 16.92 16.83 16.86 -0.02 42 1,392 -1
Mar20 191018 16.80 16.80 16.79 16.79 -0.02 22 1,244 +9
Apr20 191018 16.91 16.91 16.91 16.91 unch 26 1,000 +7
May20 191018 17.03 17.03 17.01 17.03 -0.01 6 901 +0
Jun20 191018 17.19 17.19 17.07 17.08 -0.02 8 969 +1
Jul20 191018 17.26 17.27 17.26 17.26 unch 14 480 +12
Aug20 191018 17.40 17.40 17.40 17.40 unch 0 445 +0
Sep20 191018 17.50 17.50 17.50 17.50 unch 0 498 +0
Oct20 191018 17.45 17.45 17.45 17.45 unch 0 352 +0
Total Volume and Open Interest 1,305 21,502 +135
Cocoa(ICE)
Dec19 191018 2515 2538 2462 2486 -2 20,738 94,636 +1,032
Mar20 191018 2532 2560 2492 2513 +2 9,429 84,505 +1,276
May20 191018 2533 2558 2492 2514 +4 3,097 42,749 -2
Jul20 191018 2522 2552 2491 2509 +4 1,307 23,076 -30
Sep20 191018 2505 2535 2475 2492 +4 1,273 20,226 +190
Dec20 191018 2478 2504 2445 2463 +3 717 27,091 -43
Mar21 191018 2460 2485 2443 2445 +3 516 10,391 +205
Total Volume and Open Interest 37,272 306,567 +2,676
Coffee "C"(ICE)
Dec19 191018 92.65 96.20 92.55 95.70 +2.80 19,941 137,748 +751
Mar20 191018 96.40 99.55 96.05 99.10 +2.70 9,703 69,231 +1,609
May20 191018 98.60 101.80 98.30 101.35 +2.65 3,809 39,249 -1,260
Jul20 191018 100.80 103.85 100.50 103.45 +2.65 4,410 26,269 -408
Sep20 191018 103.00 105.70 102.40 105.25 +2.55 1,439 18,341 +100
Dec20 191018 105.55 108.40 105.25 108.00 +2.45 884 12,706 -11
Total Volume and Open Interest 40,697 316,124 +871
Orange Juice(ICE)
Nov19 191018 99.55 99.90 98.60 99.35 -0.45 1,690 7,315 -1,307
Jan20 191018 102.35 102.70 101.30 102.15 -0.30 1,504 7,526 +1,028
Mar20 191018 104.20 105.45 104.20 105.05 -0.15 13 1,152 +5
May20 191018 107.00 107.85 107.00 107.85 -0.05 2 544 +0
Jul20 191018 110.40 110.40 110.40 110.40 -0.10 0 314 +0
Sep20 191018 113.30 113.30 113.30 113.30 -0.10 0 179 +0
Total Volume and Open Interest 3,209 17,306 -274
Sugar #11(ICE)
Mar20 191018 12.21 12.34 12.20 12.32 +0.08 50,960 507,701 +2,091
May20 191018 12.32 12.43 12.31 12.41 +0.07 16,695 150,749 +1,669
Jul20 191018 12.46 12.55 12.44 12.54 +0.07 9,982 105,677 +700
Oct20 191018 12.71 12.80 12.68 12.78 +0.06 3,891 74,903 +294
Mar21 191018 13.28 13.37 13.26 13.36 +0.05 1,944 44,234 +210
May21 191018 13.36 13.43 13.35 13.41 +0.04 906 7,707 +37
Jul21 191018 13.43 13.47 13.39 13.45 +0.04 417 7,905 +174
Oct21 191018 13.56 13.61 13.52 13.59 +0.04 272 5,413 +177
Total Volume and Open Interest 85,118 906,894 +5,377
London Cocoa(LCE)
Dec19 191018 1920 1930 1883 1897 -12 11,821 81,515 +2,782
Mar20 191018 1875 1884 1842 1857 -9 7,403 94,393 +1,192
May20 191018 1852 1854 1816 1834 -4 4,992 53,807 +491
Jul20 191018 1842 1842 1805 1822 -6 2,805 35,347 +793
Sep20 191018 1808 1824 1788 1806 -7 1,608 32,156 +321
Dec20 191018 1773 1788 1751 1769 -10 1,717 27,995 +546
Mar21 191018 1765 1773 1741 1754 -11 492 11,796 +178
Total Volume and Open Interest 31,011 343,062 +6,293
London Sugar(LCE)
Dec19 191018 339.50 340.00 333.00 335.90 -3.10 5,603 36,757 -976
Mar20 191018 335.50 335.90 331.00 333.40 -1.80 4,789 40,220 +208
May20 191018 340.00 340.60 337.00 338.90 -0.60 886 12,264 +306
Aug20 191018 344.00 344.40 341.10 343.40 -0.20 227 5,312 +108
Oct20 191018 347.90 347.90 345.00 347.20 -0.10 106 2,286 +40
Total Volume and Open Interest 11,677 99,098 -270
Cotton(ICE)
Dec19 191018 65.20 65.39 65.00 65.16 +0.17 17,549 128,751 +534
Mar20 191018 65.67 65.93 65.44 65.81 +0.30 8,829 72,476 +627
May20 191018 66.00 66.35 65.73 66.35 +0.46 2,218 10,211 +353
Jul20 191018 66.36 66.76 66.15 66.76 +0.63 1,537 10,483 +512
Oct20 191018 66.81 66.81 66.81 66.81 +0.81      
Dec20 191018 66.70 66.89 66.50 66.88 +0.52 1,014 18,046 +371
Total Volume and Open Interest 31,155 241,614 +2,392
Lumber(CME)
Nov19 191018 387.9 391.0 383.0 385.6 -4.0 630 1,291 -45
Jan20 191018 388.9 391.2 384.7 387.2 -1.8 392 1,018 +60
Mar20 191018 391.1 391.5 387.5 388.0 -2.0 58 79 +11
May20 191018 390.1 390.1 390.1 390.1 -3.6 16 21 +2
Jul20 191018 388.6 388.6 388.6 388.6 -3.6      
Sep20 191018 387.1 387.1 387.1 387.1 -3.6      
Nov20 191018 385.6 385.6 385.6 385.6 -3.6      
Total Volume and Open Interest 1,096 2,409 +28
Crude Oil(NYM)
Nov19 191018 54.09 54.62 53.35 53.78 -0.15 418,422 79,987 -41,523
Dec19 191018 54.20 54.69 53.44 53.87 -0.16 316,374 442,642 +12,496
Jan20 191018 54.14 54.61 53.39 53.82 -0.19 80,476 234,248 -273
Feb20 191018 53.98 54.39 53.20 53.62 -0.24 34,949 112,293 -2,093
Mar20 191018 53.64 54.11 52.97 53.37 -0.26 37,923 176,663 -421
Apr20 191018 53.14 53.73 52.72 53.08 -0.28 14,067 66,821 -182
May20 191018 52.98 53.44 52.44 52.80 -0.28 9,783 64,082 +198
Jun20 191018 52.77 53.14 52.16 52.52 -0.27 34,773 178,071 -4,286
Jul20 191018 52.29 52.82 51.90 52.23 -0.27 6,994 48,620 -1,168
Aug20 191018 52.25 52.44 51.83 51.96 -0.26 2,465 33,522 +169
Sep20 191018 51.75 52.25 51.47 51.73 -0.26 5,158 68,017 +296
Oct20 191018 51.62 51.91 51.40 51.55 -0.23 1,514 39,214 -329
Nov20 191018 51.43 51.43 51.42 51.43 -0.20 1,829 34,604 +65
Dec20 191018 51.48 51.84 51.06 51.33 -0.17 25,515 191,323 +1,339
Jan21 191018 51.19 51.19 51.19 51.19 -0.15 661 27,980 +159
Feb21 191018 51.06 51.06 51.06 51.06 -0.15 420 15,107 +124
Total Volume and Open Interest 1,006,216 2,102,841 -31,022
e-miNY Crude Oil(NYM)
Nov19 191018 54.050 54.625 53.350 53.775 -0.150 15,785 3,800 -88
Dec19 191018 54.250 54.700 53.425 53.875 -0.150 3,409 1,523 +195
Jan20 191018 54.050 54.550 53.450 53.825 -0.175 109 396 +17
Feb20 191018 54.200 54.325 53.275 53.625 -0.225 7 118 -1
Mar20 191018 53.575 54.025 53.000 53.375 -0.250 18 166 +11
Apr20 191018 52.725 53.725 52.725 53.075 -0.275 7 145 +0
May20 191018 53.425 53.425 52.750 52.800 -0.275 4 127 +0
Jun20 191018 53.000 53.000 52.275 52.525 -0.275 2 17 -1
Jul20 191018 52.225 52.225 52.225 52.225 -0.275 0 22 +0
Aug20 191018 51.950 51.950 51.950 51.950 -0.275 0 16 +0
Total Volume and Open Interest 19,341 6,443 +133
NY Harbor ULSD(NYM)
Nov19 191018 195.34 196.14 193.30 194.71 -0.10 61,021 58,997 -7,405
Dec19 191018 193.61 194.55 191.69 192.98 -0.35 67,010 110,525 +5,846
Jan20 191018 192.52 193.21 190.48 191.63 -0.44 34,884 68,274 +3,593
Feb20 191018 190.30 191.54 188.88 190.01 -0.45 11,913 32,955 +1,843
Mar20 191018 188.43 189.58 187.00 188.12 -0.45 12,043 48,630 -436
Apr20 191018 186.05 187.16 184.66 185.78 -0.49 4,266 32,909 +354
May20 191018 185.32 185.32 183.10 184.24 -0.52 2,728 19,239 +40
Jun20 191018 183.26 184.54 182.08 183.22 -0.56 5,155 26,002 +85
Jul20 191018 183.32 183.98 182.32 182.90 -0.58 427 6,579 -138
Aug20 191018 183.16 183.52 182.24 182.75 -0.61 208 3,329 -5
Sep20 191018 183.19 183.41 182.56 182.81 -0.62 188 5,482 -52
Oct20 191018 183.31 183.31 182.96 182.96 -0.62 257 2,753 -6
Nov20 191018 183.13 183.13 183.13 183.13 -0.62 258 2,301 +153
Dec20 191018 184.27 184.41 182.27 183.27 -0.52 2,017 16,744 -255
Total Volume and Open Interest 202,523 444,756 +3,665
RBOB Gasoline(NYM)
Nov19 191018 162.20 163.68 161.03 162.30 +0.05 59,659 75,384 -6,265
Dec19 191018 158.34 159.34 156.56 157.78 -0.41 60,422 105,472 +3,842
Jan20 191018 156.05 157.11 154.43 155.49 -0.73 22,367 68,578 +946
Feb20 191018 155.88 156.75 154.18 155.19 -0.81 9,130 28,891 +304
Mar20 191018 156.90 157.70 155.12 156.15 -0.86 5,205 34,157 +391
Apr20 191018 173.57 174.45 172.19 173.25 -0.82 3,412 14,985 +73
May20 191018 174.47 174.47 172.44 173.31 -0.78 2,232 8,981 -165
Jun20 191018 172.71 172.98 170.94 171.85 -0.63 2,659 13,496 +259
Jul20 191018 170.22 170.57 168.75 169.52 -0.55 875 4,003 +182
Aug20 191018 167.26 167.73 166.36 166.77 -0.51 789 2,662 +157
Total Volume and Open Interest 170,141 370,255 -426
e-miNY RBOB Gasoline(NYM)
Nov19 191018 162.30 162.30 162.30 162.30 +0.05 1 1 -1
Dec19 191018 157.78 157.78 157.78 157.78 -0.41      
Jan20 191018 155.49 155.49 155.49 155.49 -0.73      
Feb20 191018 155.19 155.19 155.19 155.19 -0.81      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Nov19 191018 2.319 2.360 2.289 2.320 +0.002 159,780 158,838 -8,216
Dec19 191018 2.518 2.551 2.488 2.517 +0.001 106,434 276,002 +12,706
Jan20 191018 2.638 2.665 2.608 2.635 +0.002 46,236 222,589 +4,474
Feb20 191018 2.604 2.631 2.574 2.603 +0.005 17,848 83,700 -28
Mar20 191018 2.506 2.523 2.481 2.499 unch 32,187 139,480 +3,320
Apr20 191018 2.274 2.285 2.258 2.274 +0.005 21,740 85,897 +437
May20 191018 2.253 2.269 2.245 2.260 +0.004 3,807 68,755 +498
Jun20 191018 2.310 2.315 2.291 2.302 +0.003 1,703 24,797 +186
Jul20 191018 2.357 2.360 2.340 2.350 +0.002 1,469 22,617 -410
Aug20 191018 2.368 2.368 2.351 2.360 +0.001 530 23,718 -71
Sep20 191018 2.351 2.353 2.335 2.344 +0.001 601 19,749 -80
Oct20 191018 2.377 2.380 2.361 2.372 +0.002 5,166 43,983 +132
Nov20 191018 2.433 2.448 2.429 2.442 +0.003 1,331 19,100 +48
Dec20 191018 2.616 2.619 2.600 2.612 +0.003 1,718 16,287 -99
Jan21 191018 2.732 2.741 2.722 2.735 +0.005 3,090 12,554 +683
Feb21 191018 2.680 2.698 2.679 2.694 +0.004 1,081 7,068 -260
Total Volume and Open Interest 411,317 1,268,173 +14,039
Brent Crude Oil(ICE)
Dec19 191018 59.78 60.29 59.01 59.42 -0.49 269,842 338,225 -4,618
Jan20 191018 59.38 59.83 58.64 59.09 -0.37 174,575 363,259 +7,054
Feb20 191018 58.98 59.23 58.11 58.53 -0.34 76,837 172,133 +3,938
Mar20 191018 58.37 58.77 57.71 58.11 -0.32 57,865 192,993 +1,396
Apr20 191018 57.89 58.42 57.40 57.79 -0.31 23,306 88,284 -351
May20 191018 57.72 58.13 57.15 57.52 -0.32 12,809 101,069 +42
Jun20 191018 57.51 57.86 56.92 57.27 -0.32 48,326 223,214 +2,077
Jul20 191018 57.16 57.65 56.74 57.07 -0.31 4,891 83,362 -347
Aug20 191018 56.90 57.44 56.60 56.91 -0.31 1,912 54,819 +549
Sep20 191018 56.94 56.97 56.76 56.76 -0.31 6,010 88,644 -460
Oct20 191018 56.60 56.60 56.60 56.60 -0.30 2,019 58,639 +125
Nov20 191018 56.47 56.47 56.47 56.47 -0.30 711 41,449 +120
Dec20 191018 56.42 56.87 56.10 56.33 -0.29 28,606 220,142 +2,653
Jan21 191018 56.26 56.26 56.26 56.26 -0.28 1,066 34,352 +205
Total Volume and Open Interest 724,894 2,423,057 +14,233
Gas Oil(ICE)
Nov19 191018 590.50 593.75 585.25 589.25 +5.25 64,545 164,546 -3,174
Dec19 191018 582.75 585.75 577.25 581.25 +5.00 73,534 205,585 -209
Jan20 191018 576.00 580.50 572.25 576.25 +5.25 35,696 121,430 -745
Feb20 191018 572.25 576.00 568.50 572.25 +5.00 10,660 56,993 +324
Mar20 191018 569.00 572.25 564.50 568.25 +4.75 12,633 55,561 -374
Apr20 191018 563.75 567.75 560.50 564.25 +4.50 6,912 31,553 -570
May20 191018 562.00 564.25 557.25 560.75 +4.00 3,858 35,003 +639
Jun20 191018 559.00 561.00 554.00 557.50 +3.50 14,661 65,871 +608
Jul20 191018 556.00 559.50 552.75 556.25 +3.25 2,310 21,131 -104
Aug20 191018 554.75 558.00 551.75 555.25 +3.00 1,601 17,205 +912
Total Volume and Open Interest 239,743 929,560 -1,152
Ethanol(CBOT)
Nov19 191018 1.431 1.445 1.431 1.437 -0.008 203 276 -38
Dec19 191018 1.389 1.410 1.389 1.401 -0.002 61 191 +2
Jan20 191018 1.393 1.394 1.393 1.393 -0.002 0 5 +0
Feb20 191018 1.393 1.393 1.393 1.393 -0.002 0 3 +0
Mar20 191018 1.393 1.393 1.393 1.393 -0.002      
Apr20 191018 1.437 1.437 1.437 1.437 -0.002      
May20 191018 1.437 1.437 1.437 1.437 -0.002      
Jun20 191018 1.437 1.437 1.437 1.437 -0.002      
Total Volume and Open Interest 264 475 -36
WTI Crude Oil(ICE)
Nov19 191018 54.01 54.60 53.36 53.78 -0.15 26,656 25,213 -5,426
Dec19 191018 54.08 54.70 53.45 53.87 -0.16 60,323 133,928 +237
Jan20 191018 54.05 54.62 53.40 53.82 -0.19 33,900 66,985 -96
Feb20 191018 53.70 54.36 53.22 53.62 -0.24 14,568 25,073 +736
Mar20 191018 53.51 54.07 52.97 53.37 -0.26 10,701 42,671 +2,076
Apr20 191018 53.15 53.75 52.70 53.08 -0.28 3,776 14,893 +114
May20 191018 53.12 53.36 52.59 52.80 -0.28 1,561 13,723 +265
Jun20 191018 52.53 53.09 52.16 52.52 -0.27 8,614 69,989 -888
Jul20 191018 52.50 52.50 52.23 52.23 -0.27 303 8,308 +10
Aug20 191018 51.96 51.96 51.96 51.96 -0.26 106 7,148 -89
Sep20 191018 51.73 51.73 51.73 51.73 -0.26 611 12,836 -70
Oct20 191018 51.55 51.55 51.55 51.55 -0.23 115 6,514 -16
Nov20 191018 51.43 51.43 51.43 51.43 -0.20 36 5,880 +3
Dec20 191018 51.48 51.80 51.11 51.33 -0.17 6,131 89,862 +379
Jan21 191018 51.19 51.19 51.19 51.19 -0.15 39 3,168 +18
Feb21 191018 51.06 51.06 51.06 51.06 -0.15 4 2,820 +2
Total Volume and Open Interest 168,954 635,046 -2,664
US Dollar Index(ICE)
Dec19 191018 97.355 97.395 96.910 97.007 -0.327 25,715 51,730 -1,742
Mar20 191018 96.940 96.945 96.565 96.603 -0.313 194 1,987 +66
Jun20 191018 96.525 96.525 96.243 96.243 -0.313 1 206 +1
Total Volume and Open Interest 25,910 53,925 -1,675
Australian Dollar(CME)
Dec19 191018 68.40 68.68 68.32 68.64 +0.28 123,787 165,494 -2,230
Mar20 191018 68.60 68.80 68.49 68.79 +0.28 49 729 +27
Jun20 191018 68.92 68.92 68.92 68.92 +0.27 2 166 +0
Total Volume and Open Interest 124,166 167,086 -2,143
British Pound(CME)
Dec19 191018 129.16 130.20 128.62 129.70 +0.69 256,939 241,082 -843
Mar20 191018 129.61 130.48 129.00 130.05 +0.68 62 1,148 +12
Jun20 191018 129.57 130.34 129.41 130.34 +0.68 0 190 +0
Total Volume and Open Interest 258,942 243,678 -691
Canadian Dollar(CME)
Dec19 191018 76.17 76.26 76.10 76.24 +0.08 96,222 149,013 +7,786
Mar20 191018 76.20 76.29 76.14 76.27 +0.08 104 2,212 -18
Jun20 191018 76.15 76.29 76.15 76.25 +0.08 10 472 +8
Sep20 191018 76.20 76.21 76.19 76.21 +0.07 6 357 +4
Total Volume and Open Interest 96,396 153,731 +7,831
Japanese Yen(CME)
Dec19 191018 92.38 92.58 92.29 92.53 +0.19 110,780 154,903 -1,281
Mar20 191018 92.99 93.13 92.87 93.09 +0.17 42 786 -3
Jun20 191018 93.58 93.59 93.57 93.59 +0.17 0 21 +0
Total Volume and Open Interest 111,117 158,272 -1,293
Swiss Franc(CME)
Dec19 191018 101.70 102.05 101.53 101.94 +0.28 50,915 61,736 -1,123
Mar20 191018 102.40 102.74 102.28 102.68 +0.27 26 91 -14
Jun20 191018 103.34 103.34 103.04 103.34 +0.27 0 12 +0
Total Volume and Open Interest 50,941 61,841 -1,137
EuroFX(CME)
Dec19 191018 111.71 112.15 111.57 112.04 +0.37 232,895 496,632 +1,349
Mar20 191018 112.37 112.83 112.27 112.74 +0.38 1,025 21,250 +30
Jun20 191018 112.97 113.38 112.97 113.37 +0.37 27 1,535 -7
Total Volume and Open Interest 235,607 523,324 +1,126
Mexican Peso(CME)
Nov19 191018 520.38 520.38 518.38 520.38 +1.50 52 2 -48
Dec19 191018 516.38 519.00 515.88 518.13 +1.50 57,618 240,818 -592
Total Volume and Open Interest 57,673 240,847 -640
Brazilian Real(CME)
Nov19 191018 239.95 243.00 239.95 242.75 +2.75 8,386 55,047 +2,625
Dec19 191018 240.00 242.60 240.00 242.40 +2.75 54 4,602 -8
Jan20 191018 242.05 242.05 242.05 242.05 +2.80 0 11 +0
Feb20 191018 241.70 241.70 241.70 241.70 +2.75      
Total Volume and Open Interest 8,440 59,660 +2,617
30-Year T-Bonds(CBOT)
Dec19 191018 160~100 160~220 159~230 160~070 +0~010 242,403 972,661 -2,497
Mar20 191018 159~200 159~270 159~000 159~130 +0~010 227 773 +85
Jun20 191018 159~130 159~130 159~130 159~130 +0~010      
Total Volume and Open Interest 242,630 973,434 -2,412
10-Year T-Notes(CBOT)
Dec19 191018 129~295 130~055 129~245 130~010 +0~040 1,463,817 3,587,336 +8,733
Mar20 191018 130~000 130~065 129~255 130~020 +0~045 6,162 68,455 +5,228
Jun20 191018 130~020 130~020 130~020 130~020 +0~045      
Total Volume and Open Interest 1,469,979 3,655,791 +13,961
5-Year T-Notes(CBOT)
Dec19 191018 118~306 119~044 118~282 119~020 +0~036 762,991 4,282,735 +970
Mar20 191018 119~110 119~144 119~064 119~122 +0~036 5,526 41,652 +4,237
Jun20 191018 119~122 119~122 119~122 119~122 +0~036      
Total Volume and Open Interest 768,517 4,324,387 +5,207
2 Year T-Notes(CBOT)
Dec19 191018 107~234 107~261 107~224 107~250 +0~016 394,576 3,810,102 +21,759
Mar20 191018 107~314 107~314 107~311 107~311 +0~017 3,544 96,768 +745
Jun20 191018 107~311 107~311 107~311 107~311 +0~017      
Total Volume and Open Interest 398,120 3,906,870 +22,504
Eurodollars(CME)
Dec19 191018 98.105 98.140 98.095 98.130 +0.035 406,525 1,605,295 +33,216
Mar20 191018 98.330 98.380 98.320 98.360 +0.035 221,268 1,525,211 -13,572
Jun20 191018 98.415 98.465 98.400 98.445 +0.035 173,000 1,232,598 +99
Sep20 191018 98.475 98.515 98.450 98.500 +0.035 153,883 1,080,994 +2,127
Dec20 191018 98.465 98.505 98.445 98.490 +0.030 190,428 1,171,268 -4,034
Mar21 191018 98.535 98.570 98.510 98.550 +0.020 132,146 770,577 -7,606
Jun21 191018 98.540 98.575 98.515 98.555 +0.020 95,445 829,841 -1,792
Sep21 191018 98.540 98.575 98.515 98.550 +0.015 84,457 578,893 +2,407
Dec21 191018 98.510 98.540 98.490 98.525 +0.015 70,151 641,453 +608
Mar22 191018 98.515 98.550 98.495 98.530 +0.010 76,680 436,252 +777
Jun22 191018 98.500 98.535 98.485 98.515 +0.010 53,751 307,671 +5,405
Sep22 191018 98.490 98.520 98.470 98.500 +0.010 56,188 258,209 +3,704
Dec22 191018 98.465 98.495 98.445 98.475 +0.010 40,982 252,135 -439
Mar23 191018 98.455 98.480 98.440 98.465 +0.010 34,675 267,752 +3,286
Jun23 191018 98.445 98.465 98.425 98.450 +0.005 26,328 124,809 +1,486
Sep23 191018 98.430 98.450 98.410 98.430 unch 24,823 137,348 +689
Dec23 191018 98.415 98.425 98.385 98.405 unch 17,497 85,776 +907
Mar24 191018 98.385 98.405 98.365 98.385 unch 16,336 61,509 +720
Total Volume and Open Interest 1,975,268 11,933,870 +38,061
Ultra T-Bond(CBOT)
Dec19 191018 187~26 188~10 186~24 187~14 -0~03 92,036 1,151,932 +1,102
Mar20 191018 186~22 187~11 186~08 186~22 -0~03 0 2 +0
Jun20 191018 186~07 186~07 186~07 186~07 -0~03      
Total Volume and Open Interest 92,036 1,151,934 +1,102
Ultra 10-Yr T-Note(CBOT)
Dec19 191018 141~130 141~230 141~050 141~155 +0~030 146,733 831,109 -2,336
Mar20 191018 142~245 142~245 142~245 142~245 +0~030 2 3 +1
Jun20 191018 142~245 142~245 142~245 142~245 +0~030      
Total Volume and Open Interest 146,735 831,112 -2,335
30 Day Federal Funds(CBOT)
Oct19 191018 98.165 98.173 98.165 98.168 +0.005 32,776 431,354 +9,302
Nov19 191018 98.360 98.385 98.360 98.380 +0.020 63,949 465,116 -5,450
Dec19 191018 98.405 98.435 98.395 98.430 +0.030 21,252 231,945 -43
Jan20 191018 98.465 98.500 98.455 98.495 +0.035 66,768 426,654 -288
Feb20 191018 98.525 98.560 98.515 98.555 +0.035 37,542 197,824 +2,229
Mar20 191018 98.540 98.580 98.530 98.570 +0.035 7,777 54,976 -50
Total Volume and Open Interest 305,504 2,249,861 +10,571
Japanese Govt Bonds(SGX)
Dec19 191018 154.21 154.32 153.98 154.11 -0.12 569 16,572 -101
Mar20 191018 154.29 154.29 154.29 154.29 -0.12      
Jun20 191018 154.29 154.29 154.29 154.29 -0.12      
Total Volume and Open Interest 569 16,572 -101
Euro-Buxl(EUREX)
Dec19 191018 209.18 209.78 207.54 208.16 -1.06 47,560 234,588 -1,177
Mar20 191018 206.50 206.50 206.50 206.50 -1.06 625 5,756 +125
Jun20 191018 205.16 205.16 205.16 205.16 -1.06 0 7 +0
Total Volume and Open Interest 48,185 240,351 -1,052
Euro-Bund(EUREX)
Dec19 191018 171.73 171.88 171.24 171.49 -0.23 845,835 1,720,923 +707
Mar20 191018 173.74 173.74 173.30 173.46 -0.26 2,712 13,146 +1,821
Jun20 191018 170.83 170.83 170.83 170.83 -0.23 0 6 +0
Total Volume and Open Interest 848,547 1,734,075 +2,528
Euro-Bobl(EUREX)
Dec19 191018 134.66 134.71 134.51 134.64 -0.03 489,610 1,207,456 +8,933
Mar20 191018 134.64 134.64 134.64 134.64 -0.03 10 1,018 +10
Jun20 191018 134.99 134.99 134.99 134.99 -0.03      
Total Volume and Open Interest 489,620 1,208,474 +8,943
Euro-Schatz(EUREX)
Dec19 191018 112.09 112.11 112.07 112.11 +0.01 285,042 1,503,766 -15,868
Mar20 191018 112.14 112.14 112.14 112.14 +0.01 70 199 +70
Jun20 191018 112.93 112.93 112.93 112.93 +0.01      
Total Volume and Open Interest 285,112 1,503,965 -15,798
3-Mth Euribor(EUREX)
Dec19 191018 100.415 100.415 100.415 100.415 unch 0 1,983 +0
Mar20 191018 100.445 100.445 100.445 100.445 -0.005 16 759 +0
Jun20 191018 100.465 100.465 100.465 100.465 -0.005 0 527 +0
Total Volume and Open Interest 40 5,968 -29
Long Gilt(LIFFE)
Dec19 191018 131~26 131~30 131~14 131~24 -0~05 279,271 700,208 +3,458
Mar20 191018 132~25 132~25 132~25 132~25 -0~05 0 1 +0
Total Volume and Open Interest 279,271 700,209 +3,458
3-Mth Short Sterling(LIFFE)
Dec19 191018 99.21 99.24 99.21 99.22 +0.00 83,192 781,575 -12,011
Mar20 191018 99.28 99.29 99.26 99.28 -0.01 86,501 635,791 +10,832
Jun20 191018 99.29 99.30 99.28 99.29 -0.01 68,086 579,741 +6,968
Sep20 191018 99.31 99.32 99.29 99.30 -0.02 61,537 542,232 +99
Dec20 191018 99.29 99.29 99.26 99.27 -0.03 128,277 536,005 +33,537
Mar21 191018 99.31 99.31 99.28 99.29 -0.03 53,023 215,381 -2,594
Total Volume and Open Interest 881,484 4,247,730 +33,161
3-Mth Euribor(LIFFE)
Dec19 191018 100.420 100.420 100.405 100.415 unch 116,705 678,732 +39,798
Mar20 191018 100.455 100.455 100.440 100.450 -0.005 80,631 445,619 +2,849
Jun20 191018 100.470 100.470 100.455 100.465 unch 50,132 369,318 +6,029
Total Volume and Open Interest 847,628 3,972,018 +80,306
3-Mth Aus T-Bills(SFE)
Dec19 191018 99.09 99.10 99.06 99.07 -0.03 31,297 184,470 -8,075
Mar20 191018 99.23 99.24 99.18 99.21 -0.03 26,096 264,538 +6,465
Jun20 191018 99.27 99.28 99.22 99.24 -0.03 17,376 225,119 -5,839
Sep20 191018 99.29 99.30 99.24 99.26 -0.03 11,344 200,237 +1,530
Dec20 191018 99.26 99.26 99.21 99.23 -0.03 7,736 133,828 -454
Mar21 191018 99.26 99.27 99.21 99.23 -0.03 9,234 79,005 +1,171
Jun21 191018 99.24 99.24 99.18 99.21 -0.03 2,648 54,749 +1,100
Sep21 191018 99.21 99.21 99.16 99.18 -0.03 961 25,151 -60
Dec21 191018 99.12 99.14 99.12 99.14 -0.04 64 6,232 -27
Mar22 191018 99.14 99.14 99.14 99.14 -0.04 3 1,396 +3
Total Volume and Open Interest 106,963 1,175,875 -4,186
10-Year Aus T-Bonds(SFE)
Dec19 191018 98.90 98.92 98.84 98.90 unch 180,204 1,319,485 +280
Mar20 191018 98.88 98.89 98.88 98.89 unch 0 810 +0
Total Volume and Open Interest 180,204 1,320,295 +280
3-Year Aus T-Bonds(SFE)
Dec19 191018 99.26 99.28 99.21 99.25 -0.01 193,812 1,158,226 -3,911
Mar20 191018 99.28 99.29 99.28 99.29 -0.02 0 173 +0
Total Volume and Open Interest 193,812 1,158,399 -3,911
Gold(CMX)
Oct19 191018 1487.3 1489.1 1483.1 1488.2 -4.1 271 1,011 +22
Dec19 191018 1495.6 1497.9 1488.3 1494.1 -4.2 305,666 472,436 +5,983
Feb20 191018 1502.0 1504.1 1495.3 1501.0 -4.2 4,175 66,360 +222
Apr20 191018 1509.3 1509.3 1500.6 1505.9 -4.5 3,118 28,734 +1,714
Jun20 191018 1512.2 1513.4 1504.9 1510.4 -4.7 2,389 35,918 +1,243
Aug20 191018 1513.7 1514.9 1510.0 1514.9 -4.8 392 5,940 +253
Oct20 191018 1519.0 1519.0 1519.0 1519.0 -4.8 1 1,765 +0
Dec20 191018 1526.1 1526.1 1519.5 1523.0 -4.8 212 4,722 -3
Feb21 191018 1526.7 1526.7 1526.7 1526.7 -4.8 0 43 +0
Apr21 191018 1529.9 1529.9 1529.9 1529.9 -4.8 0 31 +0
Jun21 191018 1533.1 1533.1 1533.1 1533.1 -4.8 0 1,455 +0
Aug21 191018 1535.0 1535.0 1535.0 1535.0 -4.8      
Total Volume and Open Interest 317,820 620,519 +9,630
Silver(CMX)
Dec19 191018 1757.0 1762.0 1742.0 1757.8 -3.4 62,368 157,466 +852
Mar20 191018 1769.5 1775.5 1757.0 1771.9 -3.3 1,129 30,208 +212
May20 191018 1775.5 1782.5 1765.0 1779.2 -3.3 513 9,489 +92
Jul20 191018 1774.0 1789.0 1771.5 1785.6 -3.4 209 9,718 +95
Sep20 191018 1792.7 1792.7 1782.5 1792.7 -3.4 2 1,864 +0
Dec20 191018 1802.3 1802.3 1802.3 1802.3 -3.4 9 1,600 +1
Mar21 191018 1810.8 1810.8 1810.8 1810.8 -3.4 0 1 +0
Total Volume and Open Interest 64,368 211,398 +1,194
Platinum(NYMEX)
Oct19 191018 887.2 893.4 887.2 892.3 +3.3 0 16 +0
Jan20 191018 892.1 898.3 886.8 895.9 +2.9 12,644 79,972 -60
Apr20 191018 896.7 903.5 894.5 901.6 +2.8 383 5,445 +322
Jul20 191018 898.9 906.3 898.9 906.3 +2.8 0 169 +0
Total Volume and Open Interest 13,032 85,700 +263
Palladium(NYMEX)
Dec19 191018 1730.70 1737.40 1712.70 1717.60 -13.10 3,507 22,956 -103
Mar20 191018 1719.30 1724.90 1704.70 1709.40 -11.00 284 3,003 -12
Jun20 191018 1705.70 1705.70 1699.90 1699.90 -9.00 102 1,439 +100
Total Volume and Open Interest 3,893 27,416 -15
Copper(CMX)
Dec19 191018 260.00 264.60 258.50 263.60 +3.85 53,904 153,379 -3,150
Mar20 191018 260.85 265.10 259.45 264.45 +3.80 4,676 65,841 +528
May20 191018 261.45 265.95 260.10 264.90 +3.70 1,830 11,348 -200
Jul20 191018 263.05 265.65 261.15 265.40 +3.65 741 11,244 +44
Sep20 191018 263.70 266.00 263.70 266.00 +3.60 198 1,828 +12
Total Volume and Open Interest 62,284 253,939 -2,643
E-mini DJIA Index(CBOT)
Dec19 191018 26995 27023 26726 26754 -239 144,360 102,001 +243
Mar20 191018 26994 27004 26727 26746 -240 174 3,697 -7
Jun20 191018 26686 26686 26686 26686 -244 0 1 +0
Sep20 191018 26647 26647 26647 26647 -243      
Total Volume and Open Interest 144,534 105,699 +236
S & P 500(CME)
Dec19 191018 2996.50 3000.40 2977.00 2988.20 -9.70 532 21,632 +399
Mar20 191018 2989.50 2989.50 2989.50 2989.50 -10.00      
Jun20 191018 2988.70 2988.70 2988.70 2988.70 -10.10      
Sep20 191018 2989.40 2989.40 2989.40 2989.40 -9.70      
Total Volume and Open Interest 532 21,632 +395
S & P 500 E-Mini(CME)
Dec19 191018 2997.75 3001.25 2975.00 2988.25 -9.75 1,121,748 2,447,188 -10,837
Mar20 191018 2999.00 3002.50 2976.50 2989.50 -10.00 5,697 63,958 +3,906
Jun20 191018 2981.50 3001.50 2976.25 2988.75 -10.00 23 3,660 +4
Sep20 191018 2989.50 2989.50 2987.75 2989.50 -9.50 0 10 +0
Total Volume and Open Interest 1,127,468 2,514,833 -6,927
NASDAQ 100 E-Mini(CME)
Dec19 191018 7953.75 7958.50 7835.75 7880.75 -72.00 368,623 212,983 +3,240
Mar20 191018 7968.00 7976.50 7856.75 7900.00 -73.00 501 1,371 +261
Jun20 191018 7916.75 7916.75 7879.25 7916.75 -76.25 0 18 +0
Total Volume and Open Interest 369,124 214,374 +3,501
S&P Midcap 400(CME) e-Mini
Dec19 191018 1939.90 1941.70 1925.60 1937.10 -1.70 17,037 66,881 +2,129
Mar20 191018 1941.10 1941.10 1930.90 1941.10 -1.70 0 93 +0
Jun20 191018 1947.10 1947.10 1947.10 1947.10 -1.60      
Total Volume and Open Interest 17,037 66,974 +2,129
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191018 16.60 17.05 16.47 16.68 +0.10 73,664 247,888 -2,577
Dec19 191018 17.40 17.90 17.35 17.53 +0.10 43,553 77,994 +4,997
Jan20 191018 18.25 18.62 18.20 18.43 +0.15 9,746 37,437 +114
Total Volume and Open Interest 137,305 425,837 +2,982
S & P 600(CME)
Dec19 191018 950.90 950.90 950.90 950.90 -4.50 0 492 +0
Mar20 191018 951.50 951.50 951.50 951.50 -4.50      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191018 1543.10 1544.90 1524.10 1537.60 -5.80 105,723 446,322 +4,056
Mar20 191018 1542.60 1547.80 1527.40 1539.70 -6.00 9 302 -1
Jun20 191018 1542.30 1542.30 1542.30 1542.30 -4.90 0 1 +0
Total Volume and Open Interest 105,732 446,625 +4,055
Nikkei 225(CME)
Dec19 191018 22550 22660 22420 22505 -35 8,195 26,785 -193
Mar20 191018 22455 22610 22400 22455 -35 3 20 +0
Total Volume and Open Interest 8,198 26,805 -193
Nikkei 225(SGX)
Dec19 191018 22470 22690 22450 22485 +30 74,444 116,673 +795
Mar20 191018 22525 22525 22435 22435 +30 32 1,043 -1
Jun20 191018 22270 22270 22270 22270 +30 0 1,761 +0
Total Volume and Open Interest 74,476 146,612 +794
Nikkei 225 Mini(JPX)
Dec19 191018 22485 22690 22445 22460 unch 643,628 381,009 +3,365
Mar20 191018 22405 22610 22370 22390 unch 15,231 17,842 +223
Jun20 191018 22225 22400 22180 22180 unch 361 1,480 +47
Total Volume and Open Interest 692,978 487,769 +5,153
Nikkei 225(JPX)
Dec19 191018 22490 22690 22440 22460 unch 54,912 278,244 +4,351
Mar20 191018 22410 22600 22370 22390 unch 795 16,040 +51
Jun20 191018 22320 22320 22180 22180 unch 0 13,039 -274
Total Volume and Open Interest 55,710 374,452 +4,506
Nikkei 225(CME) Yen
Dec19 191018 22540 22645 22405 22490 -30 40,618 55,974 +1,830
Mar20 191018 22500 22545 22350 22405 -30 1 16 +0
Jun20 191018 22265 22265 22265 22265 -30      
Total Volume and Open Interest 40,619 55,990 +1,830
Nikkei 225(CME) e-Mini Yen
Dec19 191018 22490 22490 22420 22490 -30      
Mar20 191018 22410 22410 22410 22410 -30      
Jun20 191018 22270 22270 22270 22270 -30      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191018 5652.5 5668.0 5630.5 5640.0 -33.0 112,992 75,992 -79,608
Nov19 191018 5656.0 5665.0 5615.0 5633.0 -36.0 77,474 286,544 +32,794
Dec19 191018 5640.0 5648.5 5610.0 5623.0 -36.0 270 64,029 +78
Mar20 191018 5606.0 5606.0 5606.0 5606.0 -35.5 0 11 +0
Total Volume and Open Interest 190,736 441,083 -46,736
Hang Seng Index(HKFE)
Oct19 191018 26890 27016 26657 26675 -210 159,088 115,164 +1,499
Nov19 191018 26950 27011 26680 26682 -210 607 2,536 +64
Dec19 191018 26922 27055 26710 26720 -208 1,449 17,229 +406
Total Volume and Open Interest 161,519 141,231 +1,922
DAX(EUREX)
Dec19 191018 12661.5 12692.5 12590.0 12646.5 -33.0 120,925 117,656 +6,911
Mar20 191018 12608.5 12652.5 12608.5 12636.0 -32.5 69 772 +29
Jun20 191018 12676.0 12676.0 12654.5 12654.5 -32.0 46 90 -34
Total Volume and Open Interest 121,040 118,518 +6,906
Mini-DAX(EUREX)
Dec19 191018 12645.0 12693.0 12590.0 12646.5 -33.0 57,616 11,077 +602
Mar20 191018 12604.0 12681.0 12580.0 12636.0 -32.5 95 606 +15
Jun20 191018 12662.0 12662.0 12615.0 12654.5 -32.0 47 62 +5
Total Volume and Open Interest 57,758 11,745 +622
DJ EuroSTOXX 50(EUREX)
Dec19 191018 3581 3587 3557 3572 -16 1,278,912 3,740,927 +4,148
Mar20 191018 3567 3571 3544 3557 -16 464 149,986 +432
Jun20 191018 3474 3475 3468 3475 -16 10 39,423 +2
Total Volume and Open Interest 1,279,386 3,959,160 +4,582
Swiss Market Index(EUREX)
Dec19 191018 9959 9997 9918 9951 -51 45,285 191,735 +1,428
Mar20 191018 9836 9839 9836 9839 -51 10 1,189 +10
Jun20 191018 9662 9662 9662 9662 -51 5 39 +0
Total Volume and Open Interest 45,300 192,963 +1,438
FT-SE 100(EURONEXT)
Dec19 191018 7163.50 7174.50 7108.50 7138.00 -36.50 127,205 742,945 -2,669
Mar20 191018 7070.00 7070.00 7070.00 7070.00 -37.00 200 2,018 +200
Jun20 191018 6990.00 6990.00 6990.00 6990.00 -37.00 0 26 +0
Total Volume and Open Interest 127,405 744,989 -2,469
SPI 200(SFE)
Dec19 191018 6665.0 6688.0 6607.0 6616.0 -48.0 48,883 389,012 -1,692
Mar20 191018 6539.0 6539.0 6539.0 6539.0 -49.0 15 982 +1
Jun20 191018 6514.0 6514.0 6514.0 6514.0 -49.0 0 218 +0
Total Volume and Open Interest 49,480 393,532 -1,354
FTSE MIB(ISE)
Dec19 191018 22380.00 22395.00 22220.00 22270.00 -86.00 28,316 122,721 +1,706
Mar20 191018 22245.00 22280.00 22150.00 22168.00 -83.00 64 419 +38
Jun20 191018 21580.00 21593.00 21580.00 21593.00 -83.00 2 31 +2
Total Volume and Open Interest 28,382 123,171 +1,746
KOSPI 200(KFE)
Dec19 191018 276.30 277.55 273.15 273.50 -2.30 157,403 308,562 +3,291
Mar20 191018 273.30 274.25 269.80 270.00 -2.70 2,567 10,526 +1,515
Jun20 191018 273.60 274.05 272.75 272.75 +0.15 503 8,995 +62
Total Volume and Open Interest 161,173 357,673 +5,268
GSCI(CME)
Nov19 191018 408.65 408.85 404.75 406.45 -0.50 10 12,500 -10
Dec19 191018 408.05 409.05 408.05 408.05 -0.50      
Jan20 191018 407.65 407.65 407.65 407.65 -0.50      
Total Volume and Open Interest 10 12,500 -10
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