Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191021 930.75 940.00 930.25 933.25 -0.75 120,202 232,894 -6,567
Jan20 191021 944.50 953.75 943.75 946.75 -0.75 62,837 226,096 +10,092
Mar20 191021 956.00 966.00 955.75 959.00 -0.25 38,065 137,509 +5,524
May20 191021 964.50 975.00 964.00 967.50 unch 7,891 64,541 +333
Jul20 191021 973.00 983.50 972.75 975.50 -0.50 8,704 66,742 +468
Aug20 191021 976.75 985.50 976.00 978.00 -0.50 978 6,915 +55
Sep20 191021 971.75 980.00 971.00 973.50 unch 673 2,427 -171
Nov20 191021 970.75 979.00 970.00 973.25 +0.50 5,308 36,526 +995
Jan21 191021 980.00 981.00 973.25 976.25 +1.00 496 2,392 +16
Mar21 191021 965.00 973.00 965.00 969.00 +1.50 410 3,780 +32
May21 191021 965.75 969.50 963.50 965.50 +2.50 192 708 +54
Jul21 191021 968.75 971.00 964.50 968.00 +2.50 115 815 +32
Aug21 191021 967.50 967.50 967.50 967.50 +2.50 0 24 +0
Sep21 191021 950.00 950.00 950.00 950.00 +2.50 0 22 +0
Total Volume and Open Interest 245,925 781,966 +10,861
Soybean Meal(CBOT)
Dec19 191021 308.00 311.30 306.60 307.70 -0.80 36,159 161,121 +622
Jan20 191021 310.60 313.90 309.30 310.30 -0.90 12,914 91,924 +260
Mar20 191021 314.50 317.90 313.40 314.40 -0.80 14,517 71,913 +1,125
May20 191021 318.60 321.60 317.10 318.10 -0.80 7,535 34,017 -504
Jul20 191021 322.10 325.30 321.00 321.80 -0.80 5,103 29,515 +93
Aug20 191021 322.90 326.10 321.90 322.60 -0.90 1,034 7,472 -267
Sep20 191021 322.90 326.00 321.60 322.40 -0.90 837 5,994 +177
Oct20 191021 322.20 324.90 320.90 321.70 -0.60 240 3,993 +34
Dec20 191021 323.20 326.20 322.00 322.90 -0.50 726 10,762 +6
Jan21 191021 322.90 324.60 321.30 322.10 -0.40 0 359 +0
Total Volume and Open Interest 79,065 417,416 +1,546
Soybean Oil(CBOT)
Dec19 191021 30.30 30.54 30.25 30.48 +0.12 45,424 180,257 +1,107
Jan20 191021 30.54 30.77 30.50 30.71 +0.11 16,616 109,779 +1,995
Mar20 191021 30.76 31.02 30.75 30.96 +0.12 13,854 108,198 -2,074
May20 191021 31.15 31.29 31.04 31.25 +0.12 4,482 36,505 +651
Jul20 191021 31.35 31.59 31.32 31.54 +0.12 4,284 38,750 +769
Aug20 191021 31.46 31.65 31.43 31.60 +0.13 882 5,473 +102
Sep20 191021 31.52 31.69 31.45 31.65 +0.13 900 5,046 +473
Oct20 191021 31.54 31.70 31.48 31.67 +0.12 213 3,157 +10
Dec20 191021 31.82 31.85 31.63 31.84 +0.13 880 9,597 -39
Jan21 191021 32.02 32.02 31.82 32.02 +0.13 13 347 +0
Total Volume and Open Interest 87,548 498,233 +2,994
Canola(WCE)
Nov19 191021 453.7 454.5 449.1 451.4 -2.3 10,024 61,155 -5,868
Jan20 191021 461.7 462.5 457.4 460.0 -1.8 12,440 67,242 +179
Mar20 191021 471.0 471.5 466.3 469.0 -2.0 5,085 33,907 +2,882
May20 191021 479.1 479.1 473.6 476.7 -1.9 899 12,278 +363
Jul20 191021 484.9 485.1 479.9 483.1 -1.8 552 9,460 +104
Total Volume and Open Interest 29,835 192,752 -1,993
Corn(CBOT)
Dec19 191021 390.00 393.75 386.50 387.25 -3.75 122,010 745,877 +6,506
Mar20 191021 401.75 405.25 398.75 399.50 -3.25 49,386 356,963 +6,178
May20 191021 408.75 412.00 406.00 406.75 -2.75 18,608 122,903 -338
Jul20 191021 414.25 417.50 412.00 413.00 -2.25 11,490 173,603 +609
Sep20 191021 405.75 408.00 403.75 404.75 -1.75 1,979 47,375 +271
Dec20 191021 410.00 411.50 408.25 409.00 -1.25 10,219 131,577 +661
Mar21 191021 419.25 420.50 418.50 419.00 -0.75 196 5,605 +38
May21 191021 425.00 425.50 424.00 424.25 -0.75 113 1,108 +21
Jul21 191021 428.50 429.00 427.00 427.25 -0.75 60 3,127 +30
Sep21 191021 414.00 414.75 414.00 414.00 -0.50 0 802 +0
Total Volume and Open Interest 214,135 1,595,736 +14,014
Wheat(CBOT)
Dec19 191021 532.00 535.00 522.75 523.50 -8.75 56,244 209,319 -959
Mar20 191021 534.75 539.25 528.75 529.50 -7.50 18,005 104,035 -2,705
May20 191021 540.25 543.25 534.00 534.50 -7.00 7,001 26,091 +1,035
Jul20 191021 543.25 545.75 537.25 537.75 -6.25 9,851 45,131 +2,428
Sep20 191021 547.50 551.25 543.50 544.00 -5.75 3,282 8,641 +761
Dec20 191021 556.25 561.25 553.75 554.00 -5.75 2,249 13,959 +616
Total Volume and Open Interest 97,091 409,919 +1,327
Wheat(KCBT)
Dec19 191021 432.75 437.25 424.75 425.50 -8.25 29,278 169,992 -4,133
Mar20 191021 445.00 449.50 438.00 438.50 -7.50 11,825 71,075 -1,978
May20 191021 452.50 457.50 446.75 447.25 -7.25 4,728 24,712 -8
Jul20 191021 462.00 465.75 455.50 456.00 -7.00 3,546 24,611 +497
Sep20 191021 471.00 475.00 464.75 465.00 -7.25 496 7,066 +45
Dec20 191021 483.25 487.50 477.25 477.75 -7.00 309 10,525 +68
Mar21 191021 492.50 498.25 488.50 488.75 -7.25 22 915 +3
Total Volume and Open Interest 50,214 309,032 -5,504
Wheat(MGE)
Dec19 191021 543.25 546.00 537.00 537.75 -6.75 3,849 30,288 -626
Mar20 191021 554.25 559.25 551.25 551.25 -7.00 1,371 18,885 +164
May20 191021 563.25 567.75 559.75 559.75 -7.50 284 5,410 +19
Jul20 191021 571.25 574.25 566.75 566.75 -7.50 98 3,970 +13
Sep20 191021 578.25 582.25 573.00 574.00 -6.75 38 3,023 +14
Dec20 191021 589.00 589.00 582.75 584.75 -7.25 8 1,755 +4
Total Volume and Open Interest 5,648 63,560 -412
Oats(CBOT)
Dec19 191021 294.25 295.75 287.25 288.50 -5.75 316 4,734 +10
Mar20 191021 289.50 292.50 286.00 286.00 -4.50 105 1,310 +68
May20 191021 287.00 287.25 287.00 287.25 -1.00 1 83 +0
Jul20 191021 284.00 285.25 284.00 285.25 +1.25 0 8 +0
Total Volume and Open Interest 422 6,146 +78
Rough Rice(CBOT)
Nov19 191021 11.91 11.91 11.76 11.80 -0.11 482 3,722 -341
Jan20 191021 12.20 12.21 12.03 12.07 -0.13 431 5,107 +334
Mar20 191021 12.27 12.27 12.27 12.27 -0.11 0 355 +0
May20 191021 12.35 12.35 12.35 12.35 -0.10 0 8 +0
Total Volume and Open Interest 913 9,218 -7
Live Cattle(CME)
Oct19 191021 110.400 111.150 109.730 110.950 +0.470 1,945 4,456 -894
Dec19 191021 113.285 114.285 113.180 113.885 +0.250 24,224 128,598 +77
Feb20 191021 118.800 119.730 118.580 119.230 +0.150 9,878 67,219 +353
Apr20 191021 120.650 121.300 120.350 120.930 unch 8,462 60,493 +801
Jun20 191021 113.150 113.900 113.050 113.550 +0.100 3,558 32,535 +642
Aug20 191021 111.080 111.850 111.000 111.450 +0.050 1,009 8,070 +42
Total Volume and Open Interest 49,414 303,791 +1,051
Feeder Cattle(CME)
Oct19 191021 143.750 144.080 142.800 143.435 -0.065 910 2,689 -299
Nov19 191021 142.880 143.600 142.250 142.850 unch 5,973 9,758 -951
Jan20 191021 139.185 140.000 138.830 139.100 -0.350 5,570 16,070 +264
Mar20 191021 138.550 139.435 138.330 138.535 -0.315 1,531 7,445 +132
Apr20 191021 140.130 140.935 139.880 140.185 -0.145 487 1,673 +15
May20 191021 140.985 141.900 140.735 141.285 +0.135 310 1,076 +42
Aug20 191021 145.500 146.100 145.200 145.785 +0.285 165 755 +19
Total Volume and Open Interest 14,946 39,482 -778
Lean Hogs(CME)
Dec19 191021 67.500 69.100 67.200 67.830 -0.120 28,889 99,848 -1,119
Feb20 191021 77.480 78.900 77.230 78.180 +0.700 16,080 56,875 +704
Apr20 191021 83.450 84.800 83.300 84.400 +0.950 9,093 53,848 -272
May20 191021 89.300 90.000 89.300 89.785 +0.985 29 1,203 +4
Jun20 191021 92.900 93.885 92.850 93.680 +0.830 4,288 30,754 -173
Jul20 191021 92.700 93.580 92.680 93.480 +0.800 1,847 11,750 +352
Aug20 191021 90.900 91.600 90.900 91.550 +0.665 1,068 8,563 +19
Oct20 191021 76.900 77.300 76.900 77.285 +0.650 647 5,606 +55
Total Volume and Open Interest 62,411 272,350 -350
Class III Milk(CME)
Oct19 191021 18.63 18.67 18.63 18.66 +0.03 169 4,100 +159
Nov19 191021 18.61 19.23 18.59 19.18 +0.62 388 4,004 -13
Dec19 191021 18.01 18.47 18.00 18.42 +0.42 275 3,676 +113
Jan20 191021 17.29 17.68 17.29 17.60 +0.32 177 2,056 +74
Feb20 191021 16.88 17.04 16.86 17.00 +0.14 33 1,394 +2
Mar20 191021 16.80 16.86 16.73 16.85 +0.06 26 1,247 +3
Apr20 191021 16.92 16.98 16.83 16.97 +0.06 9 1,000 +0
May20 191021 17.05 17.05 16.93 17.05 +0.02 10 902 +1
Jun20 191021 17.09 17.13 17.09 17.13 +0.05 30 982 +13
Jul20 191021 17.32 17.32 17.28 17.32 +0.06 0 480 +0
Aug20 191021 17.43 17.43 17.40 17.40 unch 0 445 +0
Sep20 191021 17.50 17.57 17.50 17.55 +0.05 0 498 +0
Oct20 191021 17.45 17.45 17.45 17.45 unch 0 352 +0
Total Volume and Open Interest 1,117 21,854 +352
Cocoa(ICE)
Dec19 191021 2491 2505 2451 2474 -12 18,622 88,622 -6,014
Mar20 191021 2520 2534 2486 2506 -7 9,403 84,495 -10
May20 191021 2513 2534 2487 2509 -5 2,514 42,571 -178
Jul20 191021 2509 2530 2485 2506 -3 1,115 23,308 +232
Sep20 191021 2483 2512 2472 2490 -2 667 20,316 +90
Dec20 191021 2454 2482 2441 2460 -3 284 27,157 +66
Mar21 191021 2461 2461 2423 2444 -1 79 10,414 +23
Total Volume and Open Interest 32,740 300,778 -5,789
Coffee "C"(ICE)
Dec19 191021 96.05 97.00 94.50 96.35 +0.65 24,920 136,786 -962
Mar20 191021 99.35 100.30 97.90 99.70 +0.60 10,253 70,856 +1,625
May20 191021 101.70 102.55 100.15 101.90 +0.55 3,936 39,970 +721
Jul20 191021 103.75 104.65 102.25 103.90 +0.45 3,253 26,487 +218
Sep20 191021 105.75 106.40 104.00 105.65 +0.40 1,846 18,507 +166
Dec20 191021 108.00 108.75 106.85 108.35 +0.35 1,045 12,618 -88
Total Volume and Open Interest 46,125 317,956 +1,832
Orange Juice(ICE)
Nov19 191021 99.35 100.15 97.85 98.15 -1.20 1,589 5,682 -1,633
Jan20 191021 102.15 102.75 101.00 101.15 -1.00 1,515 8,726 +1,200
Mar20 191021 104.90 104.95 104.00 104.00 -1.05 31 1,176 +24
May20 191021 107.30 107.30 106.35 106.35 -1.50 1 545 +1
Jul20 191021 109.55 109.75 108.75 108.75 -1.65 0 314 +0
Sep20 191021 112.60 112.60 111.65 111.65 -1.65 0 179 +0
Total Volume and Open Interest 3,136 16,898 -408
Sugar #11(ICE)
Mar20 191021 12.34 12.39 12.20 12.27 -0.05 45,952 509,900 +2,199
May20 191021 12.45 12.47 12.31 12.36 -0.05 11,489 152,850 +2,101
Jul20 191021 12.57 12.59 12.44 12.50 -0.04 6,497 105,692 +15
Oct20 191021 12.80 12.82 12.68 12.73 -0.05 2,855 75,030 +127
Mar21 191021 13.40 13.40 13.25 13.30 -0.06 1,428 44,513 +279
May21 191021 13.39 13.39 13.31 13.35 -0.06 660 8,080 +373
Jul21 191021 13.43 13.43 13.36 13.38 -0.07 108 7,933 +28
Oct21 191021 13.57 13.57 13.50 13.50 -0.09 43 5,420 +7
Total Volume and Open Interest 69,064 912,013 +5,119
London Cocoa(LCE)
Dec19 191021 1891 1897 1865 1880 -17 7,291 80,989 -526
Mar20 191021 1854 1856 1828 1840 -17 6,240 94,033 -360
May20 191021 1831 1832 1805 1815 -19 4,138 53,432 -375
Jul20 191021 1820 1821 1794 1803 -19 2,386 35,709 +362
Sep20 191021 1805 1805 1780 1788 -18 1,411 32,291 +135
Dec20 191021 1768 1768 1744 1751 -18 1,807 28,150 +155
Mar21 191021 1754 1754 1730 1736 -18 927 11,303 -493
Total Volume and Open Interest 24,655 341,880 -1,182
London Sugar(LCE)
Dec19 191021 337.70 341.80 336.90 337.30 +1.40 7,754 34,764 -1,993
Mar20 191021 333.40 337.30 333.30 333.60 +0.20 8,493 39,723 -497
May20 191021 338.90 342.30 337.90 338.00 -0.90 3,026 12,584 +320
Aug20 191021 343.20 346.90 342.00 342.00 -1.40 916 5,504 +192
Oct20 191021 349.50 350.60 345.40 345.40 -1.80 43 2,289 +3
Total Volume and Open Interest 20,278 97,128 -1,970
Cotton(ICE)
Dec19 191021 65.19 65.48 64.44 64.56 -0.60 16,479 124,604 -4,147
Mar20 191021 65.81 66.08 65.23 65.34 -0.47 6,712 71,917 -559
May20 191021 66.33 66.53 65.90 66.02 -0.33 1,589 10,448 +237
Jul20 191021 66.75 66.89 66.41 66.52 -0.24 1,222 10,866 +383
Oct20 191021 66.57 66.57 66.57 66.57 -0.24      
Dec20 191021 66.83 66.99 66.60 66.68 -0.20 1,122 18,291 +245
Total Volume and Open Interest 27,193 237,835 -3,779
Lumber(CME)
Nov19 191021 387.1 399.7 385.6 397.6 +12.0 301 1,257 -34
Jan20 191021 388.6 400.3 388.6 398.2 +11.0 169 1,074 +56
Mar20 191021 391.8 400.0 391.8 396.0 +8.0 17 88 +9
May20 191021 399.9 399.9 397.4 397.4 +7.3 2 22 +1
Jul20 191021 395.9 395.9 395.9 395.9 +7.3      
Sep20 191021 394.4 394.4 394.4 394.4 +7.3      
Nov20 191021 392.9 392.9 392.9 392.9 +7.3      
Total Volume and Open Interest 489 2,441 +32
Crude Oil(NYM)
Nov19 191021 53.71 54.03 52.71 53.31 -0.47 174,477 54,642 -25,345
Dec19 191021 53.83 54.17 52.85 53.51 -0.36 472,558 455,861 +13,219
Jan20 191021 53.69 54.11 52.85 53.54 -0.28 80,093 236,824 +2,576
Feb20 191021 53.55 53.91 52.68 53.41 -0.21 37,512 110,767 -1,526
Mar20 191021 53.25 53.65 52.48 53.18 -0.19 43,615 179,167 +2,504
Apr20 191021 52.99 53.31 52.23 52.94 -0.14 14,709 68,456 +1,635
May20 191021 52.84 53.04 51.99 52.70 -0.10 12,263 62,651 -1,431
Jun20 191021 52.43 52.83 51.71 52.44 -0.08 34,266 176,908 -1,163
Jul20 191021 52.29 52.55 51.51 52.17 -0.06 8,003 47,293 -1,327
Aug20 191021 51.73 51.97 51.51 51.92 -0.04 3,848 33,489 -33
Sep20 191021 51.65 51.95 51.05 51.71 -0.02 6,653 68,967 +950
Oct20 191021 51.39 51.63 51.05 51.55 unch 1,251 39,236 +22
Nov20 191021 51.44 51.44 51.31 51.44 +0.01 996 34,756 +152
Dec20 191021 51.28 51.64 50.69 51.35 +0.02 24,295 189,148 -2,175
Jan21 191021 51.22 51.22 51.13 51.22 +0.03 336 27,958 -22
Feb21 191021 51.10 51.10 51.10 51.10 +0.04 477 15,162 +55
Total Volume and Open Interest 925,158 2,091,188 -11,653
e-miNY Crude Oil(NYM)
Nov19 191021 53.625 54.025 52.750 53.300 -0.475 9,217 3,438 -362
Dec19 191021 53.850 54.150 52.825 53.500 -0.375 8,022 1,771 +248
Jan20 191021 53.600 54.100 52.850 53.550 -0.275 100 406 +10
Feb20 191021 53.475 53.650 52.800 53.400 -0.225 7 118 +0
Mar20 191021 53.125 53.575 52.500 53.175 -0.200 19 173 +7
Apr20 191021 52.775 53.150 52.375 52.950 -0.125 2 145 +0
May20 191021 52.500 52.875 52.300 52.700 -0.100 7 128 +1
Jun20 191021 52.225 52.625 51.900 52.450 -0.075 4 17 +0
Jul20 191021 52.175 52.175 52.175 52.175 -0.050 0 22 +0
Aug20 191021 51.925 52.075 51.825 51.925 -0.025 0 16 +0
Total Volume and Open Interest 17,378 6,347 -96
NY Harbor ULSD(NYM)
Nov19 191021 194.38 195.10 191.32 194.06 -0.65 53,682 58,285 -712
Dec19 191021 193.16 193.32 189.59 192.32 -0.66 66,523 119,128 +8,603
Jan20 191021 191.56 191.93 188.30 190.92 -0.71 36,239 71,402 +3,128
Feb20 191021 189.43 190.33 186.76 189.26 -0.75 16,823 34,539 +1,584
Mar20 191021 188.06 188.44 184.96 187.39 -0.73 10,747 48,998 +368
Apr20 191021 185.58 185.60 182.94 185.10 -0.68 4,769 33,120 +211
May20 191021 184.62 184.62 181.38 183.66 -0.58 2,363 18,795 -444
Jun20 191021 183.09 183.52 180.48 182.72 -0.50 4,275 26,375 +373
Jul20 191021 181.02 182.71 180.64 182.46 -0.44 487 6,391 -188
Aug20 191021 180.97 182.37 180.56 182.37 -0.38 314 3,363 +34
Sep20 191021 181.02 182.47 180.94 182.47 -0.34 333 5,516 +34
Oct20 191021 181.14 182.67 181.14 182.67 -0.29 236 2,823 +70
Nov20 191021 183.13 183.13 182.33 182.88 -0.25 149 2,359 +58
Dec20 191021 182.38 183.49 180.78 182.92 -0.35 868 16,789 +45
Total Volume and Open Interest 198,006 457,996 +13,240
RBOB Gasoline(NYM)
Nov19 191021 161.59 162.16 158.33 160.72 -1.58 51,781 68,722 -6,662
Dec19 191021 157.78 157.78 154.17 156.37 -1.41 53,770 110,293 +4,821
Jan20 191021 155.12 155.47 152.09 154.23 -1.26 20,262 69,150 +572
Feb20 191021 154.80 155.17 151.92 153.98 -1.21 6,904 29,414 +523
Mar20 191021 155.76 156.16 152.98 155.00 -1.15 4,708 33,634 -523
Apr20 191021 171.83 172.68 170.22 172.18 -1.07 2,880 15,255 +270
May20 191021 171.80 172.37 170.40 172.35 -0.96 2,340 8,936 -45
Jun20 191021 171.79 171.84 169.14 171.05 -0.80 1,341 13,251 -245
Jul20 191021 169.29 169.29 167.14 168.86 -0.66 552 4,171 +168
Aug20 191021 166.02 166.24 164.30 166.24 -0.53 168 2,683 +21
Total Volume and Open Interest 145,310 369,181 -1,074
e-miNY RBOB Gasoline(NYM)
Nov19 191021 160.72 160.72 160.72 160.72 -1.58 0 1 +0
Dec19 191021 156.37 156.37 156.37 156.37 -1.41      
Jan20 191021 154.23 154.23 154.23 154.23 -1.26      
Feb20 191021 153.98 153.98 153.98 153.98 -1.21      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov19 191021 2.320 2.322 2.213 2.238 -0.082 150,021 146,948 -11,890
Dec19 191021 2.524 2.524 2.413 2.441 -0.076 98,470 285,206 +9,204
Jan20 191021 2.642 2.642 2.537 2.566 -0.069 44,433 225,605 +3,016
Feb20 191021 2.610 2.610 2.510 2.538 -0.065 20,023 82,891 -809
Mar20 191021 2.491 2.496 2.426 2.447 -0.052 31,335 139,608 +128
Apr20 191021 2.266 2.274 2.236 2.258 -0.016 20,411 85,995 +98
May20 191021 2.248 2.259 2.225 2.247 -0.013 7,492 69,676 +921
Jun20 191021 2.289 2.295 2.269 2.290 -0.012 2,647 25,166 +369
Jul20 191021 2.346 2.347 2.319 2.339 -0.011 1,987 21,930 -687
Aug20 191021 2.353 2.357 2.332 2.350 -0.010 479 23,717 -1
Sep20 191021 2.341 2.341 2.316 2.335 -0.009 519 19,888 +139
Oct20 191021 2.360 2.372 2.343 2.364 -0.008 4,088 43,916 -67
Nov20 191021 2.430 2.438 2.415 2.435 -0.007 971 18,973 -127
Dec20 191021 2.612 2.612 2.587 2.607 -0.005 827 16,236 -51
Jan21 191021 2.718 2.730 2.710 2.728 -0.007 1,038 12,749 +195
Feb21 191021 2.678 2.686 2.670 2.686 -0.008 463 7,102 +34
Total Volume and Open Interest 386,889 1,268,901 +728
Brent Crude Oil(ICE)
Dec19 191021 59.23 59.55 58.26 58.96 -0.46 228,144 322,185 -16,040
Jan20 191021 58.98 59.23 57.97 58.68 -0.41 129,780 374,821 +11,562
Feb20 191021 58.33 58.68 57.50 58.20 -0.33 52,358 173,602 +1,469
Mar20 191021 57.90 58.28 57.11 57.83 -0.28 44,487 196,902 +3,909
Apr20 191021 57.59 57.98 56.84 57.54 -0.25 24,455 86,000 -2,284
May20 191021 57.38 57.72 56.58 57.30 -0.22 14,792 102,959 +1,890
Jun20 191021 57.12 57.49 56.37 57.08 -0.19 43,092 225,114 +1,900
Jul20 191021 56.91 57.28 56.19 56.90 -0.17 5,784 84,616 +1,254
Aug20 191021 56.74 57.08 56.08 56.76 -0.15 4,096 56,563 +1,744
Sep20 191021 56.57 56.63 55.48 56.63 -0.13 4,670 89,363 +719
Oct20 191021 56.48 56.48 56.48 56.48 -0.12 3,249 59,461 +822
Nov20 191021 56.36 56.36 56.36 56.36 -0.11 1,091 41,427 -22
Dec20 191021 56.11 56.54 55.61 56.24 -0.09 24,051 222,838 +2,696
Jan21 191021 56.18 56.18 56.18 56.18 -0.08 543 34,533 +181
Total Volume and Open Interest 591,856 2,434,478 +11,421
Gas Oil(ICE)
Nov19 191021 588.75 589.75 578.25 582.00 -7.25 46,052 161,976 -2,570
Dec19 191021 581.50 581.75 570.50 574.25 -7.00 59,035 205,885 +300
Jan20 191021 573.75 576.50 565.75 569.25 -7.00 27,499 122,642 +1,212
Feb20 191021 570.50 572.50 562.00 565.75 -6.50 10,097 56,085 -908
Mar20 191021 566.00 568.50 558.50 562.00 -6.25 12,325 54,682 -879
Apr20 191021 562.25 564.00 554.75 558.00 -6.25 4,372 32,039 +486
May20 191021 558.25 561.00 551.25 554.75 -6.00 2,306 35,195 +192
Jun20 191021 555.25 557.75 548.25 551.75 -5.75 11,780 66,166 +295
Jul20 191021 553.75 554.75 547.25 550.75 -5.50 1,886 20,846 -285
Aug20 191021 552.75 553.00 547.50 550.00 -5.25 1,305 17,724 +519
Total Volume and Open Interest 187,244 927,730 -1,830
Ethanol(CBOT)
Nov19 191021 1.417 1.447 1.417 1.419 -0.018 109 267 -9
Dec19 191021 1.394 1.405 1.394 1.397 -0.004 39 194 +3
Jan20 191021 1.421 1.421 1.389 1.389 -0.004 31 28 +23
Feb20 191021 1.419 1.419 1.389 1.389 -0.004 0 3 +0
Mar20 191021 1.389 1.389 1.389 1.389 -0.004      
Apr20 191021 1.433 1.433 1.433 1.433 -0.004      
May20 191021 1.433 1.433 1.433 1.433 -0.004      
Jun20 191021 1.433 1.433 1.433 1.433 -0.004      
Total Volume and Open Interest 179 492 +17
WTI Crude Oil(ICE)
Nov19 191021 53.68 54.00 52.80 53.31 -0.47 23,618 18,229 -6,984
Dec19 191021 53.77 54.17 52.86 53.51 -0.36 70,220 137,091 +3,163
Jan20 191021 53.71 54.08 52.86 53.54 -0.28 36,569 67,274 +289
Feb20 191021 53.48 53.88 52.69 53.41 -0.21 15,595 25,990 +917
Mar20 191021 53.14 53.63 52.49 53.18 -0.19 9,860 44,735 +2,064
Apr20 191021 52.96 53.15 52.31 52.94 -0.14 4,288 15,114 +221
May20 191021 52.47 52.89 52.02 52.70 -0.10 1,053 13,784 +61
Jun20 191021 52.37 52.64 51.72 52.44 -0.08 6,953 70,704 +715
Jul20 191021 51.91 52.17 51.91 52.17 -0.06 415 8,297 -11
Aug20 191021 51.92 51.92 51.92 51.92 -0.04 239 7,013 -135
Sep20 191021 51.71 51.71 51.71 51.71 -0.02 754 12,863 +27
Oct20 191021 51.55 51.55 51.55 51.55 unch 58 6,483 -31
Nov20 191021 51.44 51.44 51.44 51.44 +0.01 50 5,865 -15
Dec20 191021 51.27 51.47 50.70 51.35 +0.02 5,435 89,428 -434
Jan21 191021 51.22 51.22 51.22 51.22 +0.03 0 3,168 +0
Feb21 191021 51.10 51.10 51.10 51.10 +0.04 0 2,820 +0
Total Volume and Open Interest 176,460 634,920 -126
US Dollar Index(ICE)
Dec19 191021 97.060 97.130 96.885 97.050 +0.043 19,047 53,439 +1,709
Mar20 191021 96.650 96.695 96.505 96.645 +0.042 68 1,985 -2
Jun20 191021 96.285 96.285 96.285 96.285 +0.043 1 207 +1
Total Volume and Open Interest 19,116 55,633 +1,708
Australian Dollar(CME)
Dec19 191021 68.61 68.91 68.50 68.75 +0.11 80,152 160,629 -4,865
Mar20 191021 68.88 69.05 68.70 68.90 +0.11 22 740 +11
Jun20 191021 69.11 69.15 68.87 69.03 +0.11 0 166 +0
Total Volume and Open Interest 80,198 162,233 -4,853
British Pound(CME)
Dec19 191021 129.42 130.37 128.97 129.93 +0.23 134,490 236,902 -4,180
Mar20 191021 129.73 130.70 129.23 130.29 +0.24 138 1,172 +24
Jun20 191021 129.80 130.81 129.76 130.58 +0.24 1 190 +0
Total Volume and Open Interest 136,021 240,275 -3,403
Canadian Dollar(CME)
Dec19 191021 76.20 76.48 76.14 76.45 +0.21 61,835 152,612 +3,599
Mar20 191021 76.23 76.50 76.19 76.48 +0.21 61 2,221 +9
Jun20 191021 76.37 76.46 76.21 76.46 +0.21 40 501 +29
Sep20 191021 76.42 76.42 76.42 76.42 +0.21 2 358 +1
Total Volume and Open Interest 62,322 157,541 +3,810
Japanese Yen(CME)
Dec19 191021 92.53 92.65 92.33 92.39 -0.14 80,287 156,673 +1,770
Mar20 191021 93.06 93.20 92.91 92.95 -0.14 174 776 -10
Jun20 191021 93.46 93.63 93.46 93.46 -0.13 20 41 +20
Total Volume and Open Interest 80,516 160,035 +1,763
Swiss Franc(CME)
Dec19 191021 102.00 102.03 101.68 101.89 -0.05 23,718 60,750 -986
Mar20 191021 102.61 102.75 102.47 102.63 -0.05 28 79 -12
Jun20 191021 103.28 103.28 103.28 103.28 -0.06 0 12 +0
Total Volume and Open Interest 23,746 60,843 -998
EuroFX(CME)
Dec19 191021 111.99 112.22 111.81 111.88 -0.16 142,494 495,917 -715
Mar20 191021 112.68 112.91 112.51 112.58 -0.16 798 21,323 +73
Jun20 191021 113.21 113.47 113.21 113.21 -0.16 31 1,541 +6
Total Volume and Open Interest 143,793 522,545 -779
Mexican Peso(CME)
Nov19 191021 520.38 520.75 519.63 520.75 +0.38 0 2 +0
Dec19 191021 518.13 518.88 516.88 518.50 +0.38 43,532 250,038 +9,220
Total Volume and Open Interest 43,539 250,072 +9,225
Brazilian Real(CME)
Nov19 191021 242.75 243.10 240.70 241.65 -1.10 6,886 55,984 +937
Dec19 191021 242.15 242.65 240.30 241.25 -1.15 1,293 4,615 +13
Jan20 191021 240.50 241.10 240.40 241.00 -1.05 0 11 +0
Feb20 191021 240.55 240.55 240.55 240.55 -1.15      
Total Volume and Open Interest 8,179 60,610 +950
30-Year T-Bonds(CBOT)
Dec19 191021 160~120 160~150 159~050 159~140 -0~250 194,352 986,430 +13,769
Mar20 191021 159~220 159~220 158~140 158~210 -0~240 11 776 +3
Jun20 191021 158~210 158~210 158~210 158~210 -0~240      
Total Volume and Open Interest 194,363 987,206 +13,772
10-Year T-Notes(CBOT)
Dec19 191021 130~030 130~040 129~170 129~200 -0~130 894,043 3,618,672 +31,336
Mar20 191021 130~035 130~045 129~180 129~200 -0~140 3,885 71,882 +3,427
Jun20 191021 129~200 129~200 129~200 129~200 -0~140      
Total Volume and Open Interest 897,928 3,690,554 +34,763
5-Year T-Notes(CBOT)
Dec19 191021 119~032 119~044 118~252 118~272 -0~066 501,697 4,272,567 -10,168
Mar20 191021 119~130 119~142 119~032 119~046 -0~074 6,315 46,345 +4,693
Jun20 191021 119~046 119~046 119~046 119~046 -0~074      
Total Volume and Open Interest 508,012 4,318,912 -5,475
2 Year T-Notes(CBOT)
Dec19 191021 107~254 107~261 107~220 107~226 -0~022 388,682 3,821,222 +11,120
Mar20 191021 107~312 107~312 107~283 107~283 -0~026 2,503 98,005 +1,237
Jun20 191021 107~283 107~283 107~283 107~283 -0~026      
Total Volume and Open Interest 391,185 3,919,227 +12,357
Eurodollars(CME)
Dec19 191021 98.130 98.135 98.110 98.120 -0.010 278,745 1,604,075 -1,220
Mar20 191021 98.360 98.375 98.320 98.330 -0.030 220,759 1,520,794 -4,417
Jun20 191021 98.445 98.460 98.395 98.410 -0.035 167,360 1,238,463 +5,865
Sep20 191021 98.500 98.515 98.450 98.465 -0.035 137,492 1,090,568 +9,574
Dec20 191021 98.490 98.510 98.445 98.455 -0.035 216,057 1,198,601 +27,333
Mar21 191021 98.550 98.570 98.500 98.515 -0.035 109,380 768,440 -2,137
Jun21 191021 98.550 98.570 98.500 98.515 -0.040 100,125 836,752 +6,911
Sep21 191021 98.550 98.565 98.495 98.510 -0.040 89,854 589,523 +10,630
Dec21 191021 98.525 98.535 98.470 98.480 -0.045 60,519 643,075 +1,622
Mar22 191021 98.525 98.545 98.475 98.485 -0.045 47,963 436,226 -26
Jun22 191021 98.515 98.530 98.460 98.470 -0.045 43,270 308,461 +790
Sep22 191021 98.490 98.510 98.440 98.450 -0.050 45,342 250,407 -7,802
Dec22 191021 98.470 98.485 98.410 98.425 -0.050 32,468 250,556 -1,579
Mar23 191021 98.455 98.475 98.400 98.415 -0.050 28,453 265,881 -1,871
Jun23 191021 98.440 98.455 98.385 98.400 -0.050 25,788 125,172 +363
Sep23 191021 98.430 98.440 98.370 98.380 -0.050 22,714 139,188 +1,840
Dec23 191021 98.405 98.415 98.340 98.355 -0.050 17,356 85,458 -318
Mar24 191021 98.390 98.395 98.320 98.335 -0.050 11,413 61,250 -259
Total Volume and Open Interest 1,758,844 11,976,905 +43,035
Ultra T-Bond(CBOT)
Dec19 191021 187~22 187~27 185~18 186~03 -1~11 72,517 1,149,975 -1,957
Mar20 191021 185~11 186~26 185~02 185~11 -1~11 0 2 +0
Jun20 191021 184~28 184~28 184~28 184~28 -1~11      
Total Volume and Open Interest 72,517 1,149,977 -1,957
Ultra 10-Yr T-Note(CBOT)
Dec19 191021 141~185 141~205 140~255 140~305 -0~170 117,126 835,431 +4,322
Mar20 191021 142~110 142~120 142~075 142~075 -0~170 0 3 +0
Jun20 191021 142~075 142~075 142~075 142~075 -0~170      
Total Volume and Open Interest 117,126 835,434 +4,322
30 Day Federal Funds(CBOT)
Oct19 191021 98.168 98.170 98.165 98.165 -0.003 19,249 436,831 +5,477
Nov19 191021 98.380 98.390 98.375 98.375 -0.005 131,411 446,576 -18,540
Dec19 191021 98.430 98.435 98.415 98.425 -0.005 25,466 230,340 -1,605
Jan20 191021 98.500 98.500 98.475 98.485 -0.010 87,465 418,811 -7,843
Feb20 191021 98.550 98.555 98.525 98.535 -0.020 24,743 200,476 +2,652
Mar20 191021 98.555 98.565 98.535 98.550 -0.020 11,990 54,645 -331
Total Volume and Open Interest 369,005 2,235,611 -14,250
Japanese Govt Bonds(SGX)
Dec19 191021 154.12 154.30 153.96 153.98 -0.13 745 16,516 -56
Mar20 191021 154.16 154.16 154.16 154.16 -0.13      
Jun20 191021 154.16 154.16 154.16 154.16 -0.13      
Total Volume and Open Interest 745 16,516 -56
Euro-Buxl(EUREX)
Dec19 191021 208.20 208.28 205.78 205.98 -2.18 26,194 230,793 -3,795
Mar20 191021 204.46 204.46 204.32 204.32 -2.18 230 5,986 +230
Jun20 191021 202.98 202.98 202.98 202.98 -2.18 0 7 +0
Total Volume and Open Interest 26,424 236,786 -3,565
Euro-Bund(EUREX)
Dec19 191021 171.45 171.46 170.78 170.89 -0.60 441,619 1,561,661 -159,262
Mar20 191021 173.22 173.22 172.73 172.83 -0.63 2,392 14,900 +1,754
Jun20 191021 170.23 170.23 170.23 170.23 -0.60 0 6 +0
Total Volume and Open Interest 444,011 1,576,567 -157,508
Euro-Bobl(EUREX)
Dec19 191021 134.55 134.57 134.43 134.48 -0.16 278,057 1,179,839 -27,617
Mar20 191021 134.48 134.48 134.48 134.48 -0.16 210 1,218 +200
Jun20 191021 134.83 134.83 134.83 134.83 -0.16      
Total Volume and Open Interest 278,267 1,181,057 -27,417
Euro-Schatz(EUREX)
Dec19 191021 112.08 112.10 112.07 112.07 -0.04 274,546 1,563,236 +59,470
Mar20 191021 112.10 112.10 112.10 112.10 -0.04 0 199 +0
Jun20 191021 112.89 112.89 112.89 112.89 -0.04      
Total Volume and Open Interest 274,546 1,563,435 +59,470
3-Mth Euribor(EUREX)
Dec19 191021 100.410 100.410 100.410 100.410 -0.005 0 1,983 +0
Mar20 191021 100.440 100.440 100.440 100.440 -0.005 0 743 -16
Jun20 191021 100.445 100.445 100.445 100.445 -0.020 0 527 +0
Total Volume and Open Interest 0 5,952 -16
Long Gilt(LIFFE)
Dec19 191021 131~20 131~20 130~31 131~12 -0~12 190,276 711,273 +11,065
Mar20 191021 132~12 132~12 132~12 132~12 -0~13 0 1 +0
Total Volume and Open Interest 190,276 711,274 +11,065
3-Mth Short Sterling(LIFFE)
Dec19 191021 99.24 99.24 99.21 99.22 unch 106,116 800,730 +19,155
Mar20 191021 99.28 99.29 99.25 99.27 -0.01 73,971 635,475 -316
Jun20 191021 99.31 99.31 99.26 99.29 -0.00 54,160 574,868 -4,873
Sep20 191021 99.31 99.32 99.26 99.29 -0.01 61,072 538,070 -4,162
Dec20 191021 99.29 99.29 99.23 99.26 -0.01 97,624 531,898 -4,107
Mar21 191021 99.29 99.29 99.24 99.27 -0.02 51,037 211,428 -3,953
Total Volume and Open Interest 759,480 4,254,569 +6,839
3-Mth Euribor(LIFFE)
Dec19 191021 100.410 100.415 100.405 100.405 -0.010 61,456 686,848 +8,116
Mar20 191021 100.445 100.445 100.435 100.435 -0.015 46,868 444,693 -926
Jun20 191021 100.460 100.460 100.445 100.445 -0.020 47,084 372,083 +2,765
Total Volume and Open Interest 617,532 4,008,466 +36,448
3-Mth Aus T-Bills(SFE)
Dec19 191021 99.06 99.08 99.06 99.07 unch 33,288 181,538 -2,932
Mar20 191021 99.20 99.21 99.19 99.21 unch 24,432 264,989 +451
Jun20 191021 99.23 99.24 99.21 99.23 -0.01 25,830 228,777 +3,658
Sep20 191021 99.26 99.26 99.23 99.25 -0.01 7,733 199,438 -799
Dec20 191021 99.22 99.23 99.19 99.21 -0.02 7,517 135,570 +1,742
Mar21 191021 99.22 99.23 99.19 99.22 -0.01 6,605 79,477 +472
Jun21 191021 99.19 99.20 99.17 99.18 -0.03 1,618 54,666 -83
Sep21 191021 99.17 99.17 99.15 99.15 -0.03 895 25,272 +121
Dec21 191021 99.12 99.12 99.11 99.11 -0.03 100 6,312 +80
Mar22 191021 99.11 99.11 99.11 99.11 -0.03 0 1,396 +0
Total Volume and Open Interest 108,044 1,178,515 +2,640
10-Year Aus T-Bonds(SFE)
Dec19 191021 98.90 98.90 98.84 98.85 -0.05 154,649 1,312,073 -7,412
Mar20 191021 98.84 98.84 98.84 98.84 -0.05 10 820 +10
Total Volume and Open Interest 154,659 1,312,893 -7,402
3-Year Aus T-Bonds(SFE)
Dec19 191021 99.25 99.25 99.21 99.22 -0.03 172,406 1,139,316 -18,910
Mar20 191021 99.26 99.26 99.26 99.26 -0.03 148 321 +148
Total Volume and Open Interest 172,554 1,139,637 -18,762
Gold(CMX)
Oct19 191021 1489.9 1489.9 1481.5 1482.4 -5.8 82 1,029 +18
Dec19 191021 1495.6 1498.7 1484.8 1488.1 -6.0 232,552 469,859 -2,577
Feb20 191021 1502.0 1505.3 1491.8 1495.0 -6.0 5,961 66,796 +436
Apr20 191021 1507.3 1510.3 1496.9 1500.0 -5.9 5,285 30,359 +1,625
Jun20 191021 1511.0 1514.9 1501.3 1504.6 -5.8 2,475 36,897 +979
Aug20 191021 1519.2 1519.2 1506.3 1509.1 -5.8 26 5,931 -9
Oct20 191021 1513.3 1513.3 1513.3 1513.3 -5.7 5 1,770 +5
Dec20 191021 1524.9 1525.9 1515.0 1517.3 -5.7 161 4,755 +33
Feb21 191021 1519.5 1521.0 1519.5 1521.0 -5.7 0 43 +0
Apr21 191021 1524.2 1524.2 1524.2 1524.2 -5.7 0 31 +0
Jun21 191021 1527.4 1527.4 1527.4 1527.4 -5.7 0 1,455 +0
Aug21 191021 1529.3 1529.3 1529.3 1529.3 -5.7      
Total Volume and Open Interest 247,326 621,092 +573
Silver(CMX)
Dec19 191021 1761.5 1789.5 1753.0 1760.2 +2.4 48,120 157,561 +95
Mar20 191021 1773.5 1803.5 1768.0 1774.5 +2.6 782 30,129 -79
May20 191021 1780.5 1809.0 1776.5 1781.8 +2.6 85 9,468 -21
Jul20 191021 1790.0 1816.0 1785.0 1788.3 +2.7 165 9,759 +41
Sep20 191021 1795.4 1820.0 1795.4 1795.4 +2.7 0 1,864 +0
Dec20 191021 1819.5 1819.5 1802.5 1805.0 +2.7 0 1,600 +0
Mar21 191021 1813.5 1813.5 1813.5 1813.5 +2.7 0 1 +0
Total Volume and Open Interest 49,384 211,348 -50
Platinum(NYMEX)
Oct19 191021 896.2 896.2 888.5 888.5 -3.8 13 16 +0
Jan20 191021 896.3 902.9 888.7 892.2 -3.7 12,096 80,486 +514
Apr20 191021 903.0 907.8 895.4 897.8 -3.8 99 5,458 +13
Jul20 191021 902.5 902.5 902.5 902.5 -3.8 4 170 +1
Total Volume and Open Interest 12,215 86,227 +527
Palladium(NYMEX)
Dec19 191021 1726.90 1746.20 1718.60 1725.30 +7.70 2,791 22,766 -190
Mar20 191021 1724.40 1733.60 1711.30 1717.10 +7.70 188 3,039 +36
Jun20 191021 1706.00 1706.00 1706.00 1706.00 +6.10 35 1,429 -10
Total Volume and Open Interest 3,034 27,272 -144
Copper(CMX)
Dec19 191021 263.95 266.00 263.05 264.65 +1.05 71,811 152,306 -1,073
Mar20 191021 264.60 266.80 264.00 265.55 +1.10 8,733 66,892 +1,051
May20 191021 265.00 267.05 264.60 266.00 +1.10 1,965 11,751 +403
Jul20 191021 265.45 266.85 265.30 266.45 +1.05 488 11,312 +68
Sep20 191021 266.15 267.70 266.15 267.05 +1.05 54 1,849 +21
Total Volume and Open Interest 83,971 254,459 +520
E-mini DJIA Index(CBOT)
Dec19 191021 26725 26837 26701 26797 +43 149,070 102,902 +901
Mar20 191021 26758 26824 26706 26789 +43 71 3,695 -2
Jun20 191021 26734 26734 26734 26734 +48 0 1 +0
Sep20 191021 26694 26694 26694 26694 +47      
Total Volume and Open Interest 149,141 106,598 +899
S & P 500(CME)
Dec19 191021 2985.00 3006.50 2984.50 3006.50 +18.30 1,032 20,654 -978
Mar20 191021 3007.90 3007.90 3007.90 3007.90 +18.40      
Jun20 191021 3007.30 3007.30 3007.30 3007.30 +18.60      
Sep20 191021 3007.90 3007.90 3007.90 3007.90 +18.50      
Total Volume and Open Interest 1,032 20,654 -978
S & P 500 E-Mini(CME)
Dec19 191021 2984.75 3007.50 2983.75 3006.50 +18.25 1,335,276 2,440,088 -7,100
Mar20 191021 2987.50 3008.50 2985.50 3008.00 +18.50 2,386 65,036 +1,078
Jun20 191021 3003.00 3007.75 2986.00 3007.25 +18.50 3 3,659 -1
Sep20 191021 2999.00 3008.00 2989.50 3008.00 +18.50 0 10 +0
Total Volume and Open Interest 1,337,665 2,508,810 -6,023
NASDAQ 100 E-Mini(CME)
Dec19 191021 7874.25 7951.75 7865.75 7948.25 +67.50 437,753 215,171 +2,188
Mar20 191021 7904.50 7970.25 7890.25 7967.75 +67.75 255 1,351 -20
Jun20 191021 7987.00 7987.00 7987.00 7987.00 +70.25 0 18 +0
Total Volume and Open Interest 438,008 216,542 +2,168
S&P Midcap 400(CME) e-Mini
Dec19 191021 1934.90 1957.60 1934.80 1948.00 +10.90 10,450 67,246 +365
Mar20 191021 1952.00 1956.30 1940.00 1952.00 +10.90 0 93 +0
Jun20 191021 1957.60 1957.60 1957.60 1957.60 +10.50      
Total Volume and Open Interest 10,450 67,339 +365
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191021 16.70 16.80 16.05 16.08 -0.60 69,558 247,391 -497
Dec19 191021 17.60 17.65 17.20 17.23 -0.30 49,234 82,660 +4,666
Jan20 191021 18.47 18.50 18.06 18.13 -0.30 11,450 38,268 +831
Total Volume and Open Interest 148,070 433,070 +7,233
S & P 600(CME)
Dec19 191021 950.90 959.20 950.90 959.20 +8.30 0 492 +0
Mar20 191021 959.80 959.80 959.80 959.80 +8.30      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191021 1534.70 1559.90 1534.20 1551.50 +13.90 104,513 447,832 +1,510
Mar20 191021 1543.00 1561.00 1538.00 1553.70 +14.00 134 318 +16
Jun20 191021 1556.10 1556.10 1556.10 1556.10 +13.80 0 1 +0
Total Volume and Open Interest 104,647 448,151 +1,526
Nikkei 225(CME)
Dec19 191021 22490 22715 22460 22705 +200 5,785 26,996 +211
Mar20 191021 22655 22655 22450 22655 +200 0 20 +0
Total Volume and Open Interest 5,785 27,016 +211
Nikkei 225(SGX)
Dec19 191021 22485 22590 22410 22580 +95 90,597 117,310 +637
Mar20 191021 22535 22535 22535 22535 +100 3 1,044 +1
Jun20 191021 22365 22365 22365 22365 +95 0 1,761 +0
Total Volume and Open Interest 90,862 147,512 +900
Nikkei 225 Mini(JPX)
Dec19 191021 22495 22575 22405 22570 +110 907,211 381,812 +803
Mar20 191021 22420 22495 22325 22480 +90 25,787 18,443 +601
Jun20 191021 22185 22295 22140 22290 +110 531 1,501 +21
Total Volume and Open Interest 984,189 491,528 +3,759
Nikkei 225(JPX)
Dec19 191021 22500 22570 22400 22570 +110 68,366 279,165 +921
Mar20 191021 22430 22500 22330 22480 +90 721 16,120 +80
Jun20 191021 22290 22290 22290 22290 +110 9 13,046 +7
Total Volume and Open Interest 69,119 375,480 +1,028
Nikkei 225(CME) Yen
Dec19 191021 22460 22705 22445 22690 +200 28,462 56,599 +625
Mar20 191021 22605 22605 22390 22605 +200 1 16 +0
Jun20 191021 22475 22475 22475 22475 +210      
Total Volume and Open Interest 28,463 56,615 +625
Nikkei 225(CME) e-Mini Yen
Dec19 191021 22690 22690 22690 22690 +200      
Mar20 191021 22610 22610 22610 22610 +200      
Jun20 191021 22480 22480 22480 22480 +210      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Nov19 191021 5642.5 5662.0 5621.0 5644.5 +11.5 89,781 308,830 +22,286
Dec19 191021 5631.0 5651.5 5617.0 5634.5 +11.5 807 63,832 -197
Jan20 191021 5624.5 5624.5 5624.5 5624.5        
Mar20 191021 5617.0 5617.0 5617.0 5617.0 +11.0 0 11 +0
Total Volume and Open Interest 106,543 387,180 -53,903
Hang Seng Index(HKFE)
Oct19 191021 26675 26843 26604 26693 +18 174,845 115,621 +457
Nov19 191021 26730 26838 26619 26702 +20 959 2,602 +66
Dec19 191021 26725 26889 26660 26747 +27 1,517 17,676 +447
Total Volume and Open Interest 177,369 142,205 +974
DAX(EUREX)
Dec19 191021 12663.5 12779.0 12637.0 12749.5 +103.0 102,133 112,738 -4,918
Mar20 191021 12661.0 12749.5 12661.0 12739.0 +103.0 220 922 +150
Jun20 191021 12757.5 12757.5 12757.5 12757.5 +103.0 19 92 +2
Total Volume and Open Interest 102,372 113,752 -4,766
Mini-DAX(EUREX)
Dec19 191021 12662.0 12779.0 12637.0 12749.5 +103.0 40,035 10,254 -823
Mar20 191021 12652.0 12763.0 12647.0 12739.0 +103.0 501 1,038 +432
Jun20 191021 12674.0 12760.0 12674.0 12757.5 +103.0 19 36 -26
Total Volume and Open Interest 40,555 11,328 -417
DJ EuroSTOXX 50(EUREX)
Dec19 191021 3577 3599 3567 3592 +20 988,828 3,631,270 -109,657
Mar20 191021 3564 3583 3556 3577 +20 219 150,111 +125
Jun20 191021 3493 3500 3493 3496 +21 2 39,418 -5
Total Volume and Open Interest 989,049 3,849,623 -109,537
Swiss Market Index(EUREX)
Dec19 191021 9948 10008 9935 9984 +33 33,268 190,202 -1,533
Mar20 191021 9863 9872 9863 9872 +33 1 1,190 +1
Jun20 191021 9696 9696 9696 9696 +34 0 37 -2
Total Volume and Open Interest 33,269 191,429 -1,534
FT-SE 100(EURONEXT)
Dec19 191021 7131.50 7175.00 7119.00 7144.50 +6.50 99,130 741,652 -1,293
Mar20 191021 7059.00 7076.50 7059.00 7076.50 +6.50 0 2,018 +0
Jun20 191021 6996.50 6996.50 6996.50 6996.50 +6.50 0 26 +0
Total Volume and Open Interest 99,130 743,696 -1,293
SPI 200(SFE)
Dec19 191021 6618.0 6629.0 6587.0 6619.0 +3.0 43,577 385,069 -3,943
Mar20 191021 6542.0 6542.0 6542.0 6542.0 +3.0 0 982 +0
Jun20 191021 6517.0 6517.0 6517.0 6517.0 +3.0 0 218 +0
Total Volume and Open Interest 43,676 389,424 -4,108
FTSE MIB(ISE)
Dec19 191021 22300.00 22450.00 22285.00 22432.00 +162.00 20,660 121,978 -743
Mar20 191021 22330.00 22350.00 22240.00 22327.00 +159.00 34 401 -18
Jun20 191021 21730.00 21752.00 21730.00 21752.00 +159.00 2 33 +2
Total Volume and Open Interest 20,696 122,412 -759
KOSPI 200(KFE)
Dec19 191021 276.45 277.60 272.95 274.55 +1.05 35,454 313,594 +5,032
Mar20 191021 270.30 271.45 270.00 271.35 +1.35 413 10,582 +56
Jun20 191021 270.45 270.90 270.45 270.80 -1.95 3 8,997 +2
Total Volume and Open Interest 38,172 362,263 +4,590
GSCI(CME)
Nov19 191021 402.65 406.45 402.40 403.90 -2.55 29 12,480 -20
Dec19 191021 405.50 405.50 405.50 405.50 -2.55      
Jan20 191021 405.10 405.10 405.10 405.10 -2.55      
Total Volume and Open Interest 29 12,480 -20
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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