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 Tue October 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191022 932.50 945.25 931.00 934.00 +0.75 132,043 220,515 -12,379
Jan20 191022 946.25 959.00 945.00 948.25 +1.50 67,475 235,101 +9,005
Mar20 191022 958.25 970.00 957.00 959.75 +0.75 28,965 141,290 +3,781
May20 191022 966.50 978.00 965.75 968.50 +1.00 11,123 64,613 +72
Jul20 191022 974.75 985.50 974.25 976.75 +1.25 9,910 68,129 +1,387
Aug20 191022 978.00 987.25 976.75 979.00 +1.00 226 6,979 +64
Sep20 191022 974.50 981.75 972.50 973.75 +0.25 281 2,446 +19
Nov20 191022 972.75 980.00 971.50 973.25 unch 2,893 36,564 +38
Jan21 191022 979.75 982.25 974.75 976.50 +0.25 102 2,417 +25
Mar21 191022 969.00 975.25 968.00 970.25 +1.25 149 3,781 +1
May21 191022 968.00 970.50 966.75 967.75 +2.25 118 747 +39
Jul21 191022 972.50 974.00 969.00 970.25 +2.25 91 847 +32
Aug21 191022 969.75 969.75 969.75 969.75 +2.25 0 24 +0
Sep21 191022 952.25 952.25 952.25 952.25 +2.25 0 22 +0
Total Volume and Open Interest 253,441 784,075 +2,109
Soybean Meal(CBOT)
Dec19 191022 307.90 311.80 306.30 306.90 -0.80 34,015 158,976 -2,145
Jan20 191022 310.90 314.30 309.00 309.40 -0.90 9,335 92,772 +848
Mar20 191022 314.50 318.30 313.00 313.40 -1.00 8,320 72,215 +302
May20 191022 318.30 321.80 316.50 316.80 -1.30 3,617 34,094 +77
Jul20 191022 321.90 325.30 320.10 320.30 -1.50 4,328 30,017 +502
Aug20 191022 323.50 325.60 321.00 321.10 -1.50 530 7,461 -11
Sep20 191022 322.80 325.50 320.60 320.80 -1.60 766 6,174 +180
Oct20 191022 322.10 324.50 320.00 320.10 -1.60 338 3,995 +2
Dec20 191022 324.40 325.50 321.20 321.30 -1.60 867 10,767 +5
Jan21 191022 323.10 323.70 320.60 320.60 -1.50 13 362 +3
Total Volume and Open Interest 62,143 417,184 -232
Soybean Oil(CBOT)
Dec19 191022 30.42 30.97 30.35 30.85 +0.37 45,889 180,445 +188
Jan20 191022 30.66 31.19 30.58 31.08 +0.37 16,949 110,222 +443
Mar20 191022 30.91 31.43 30.84 31.31 +0.35 7,171 108,466 +268
May20 191022 31.19 31.70 31.12 31.59 +0.34 3,279 37,140 +635
Jul20 191022 31.48 31.99 31.42 31.88 +0.34 2,435 39,018 +268
Aug20 191022 31.48 32.03 31.48 31.92 +0.32 281 5,528 +55
Sep20 191022 31.53 32.06 31.53 31.95 +0.30 498 5,290 +244
Oct20 191022 31.81 32.07 31.55 31.95 +0.28 57 3,169 +12
Dec20 191022 31.98 32.23 31.74 32.11 +0.27 195 9,646 +49
Jan21 191022 32.29 32.38 31.98 32.29 +0.27 0 347 +0
Total Volume and Open Interest 76,754 500,395 +2,162
Canola(WCE)
Nov19 191022 449.6 454.5 449.6 453.6 +2.2 17,066 51,004 -10,151
Jan20 191022 458.2 463.2 458.1 462.1 +2.1 22,524 69,380 +2,138
Mar20 191022 467.1 472.3 467.0 471.4 +2.4 4,655 35,395 +1,488
May20 191022 475.1 479.8 474.6 478.9 +2.2 856 12,196 -82
Jul20 191022 481.6 485.6 481.0 484.6 +1.5 824 9,496 +36
Total Volume and Open Interest 46,238 186,084 -6,668
Corn(CBOT)
Dec19 191022 387.00 392.50 385.00 388.00 +0.75 150,187 742,492 -3,385
Mar20 191022 399.25 404.00 397.50 400.00 +0.50 55,892 361,662 +4,699
May20 191022 406.25 410.75 404.75 406.75 unch 12,631 123,022 +119
Jul20 191022 412.50 416.25 410.75 413.00 unch 12,274 174,973 +1,370
Sep20 191022 404.50 406.50 403.00 405.00 +0.25 2,116 47,757 +382
Dec20 191022 409.00 411.00 407.75 409.50 +0.50 7,939 132,180 +603
Mar21 191022 418.50 420.75 418.00 419.50 +0.50 429 5,788 +183
May21 191022 425.25 425.75 423.50 424.75 +0.50 63 1,101 -7
Jul21 191022 429.00 429.00 426.50 427.75 +0.50 149 3,159 +32
Sep21 191022 414.00 414.75 414.00 414.00 unch 11 803 +1
Total Volume and Open Interest 241,770 1,599,739 +4,003
Wheat(CBOT)
Dec19 191022 523.00 532.25 517.25 518.00 -5.50 53,543 207,714 -1,605
Mar20 191022 529.75 537.50 523.25 524.25 -5.25 20,288 103,421 -614
May20 191022 534.50 542.00 529.00 529.50 -5.00 6,982 26,867 +776
Jul20 191022 537.00 544.50 532.50 533.50 -4.25 7,301 46,299 +1,168
Sep20 191022 544.00 549.75 539.50 540.25 -3.75 1,374 8,845 +204
Dec20 191022 552.25 560.00 550.00 551.00 -3.00 958 14,087 +128
Total Volume and Open Interest 90,742 410,125 +206
Wheat(KCBT)
Dec19 191022 424.75 433.75 420.50 421.25 -4.25 34,889 163,119 -6,873
Mar20 191022 438.00 446.25 434.00 434.75 -3.75 18,367 66,812 -4,263
May20 191022 446.75 454.75 443.00 444.00 -3.25 8,769 26,078 +1,366
Jul20 191022 455.00 463.00 451.75 453.00 -3.00 6,641 26,208 +1,597
Sep20 191022 464.00 472.00 461.00 462.50 -2.50 1,574 7,436 +370
Dec20 191022 475.00 484.50 474.00 475.50 -2.25 1,263 10,308 -217
Mar21 191022 488.00 495.50 486.00 488.00 -0.75 155 918 +3
Total Volume and Open Interest 71,661 301,014 -8,018
Wheat(MGE)
Dec19 191022 537.00 545.00 536.25 539.00 +1.25 2,570 29,886 -402
Mar20 191022 551.25 558.25 550.50 552.75 +1.50 721 18,887 +2
May20 191022 561.00 564.25 558.75 561.50 +1.75 219 5,439 +29
Jul20 191022 571.00 571.25 568.25 568.75 +2.00 74 3,964 -6
Sep20 191022 578.50 578.75 574.25 576.00 +2.00 69 3,041 +18
Dec20 191022 586.25 586.50 586.25 586.50 +1.75 20 1,765 +10
Total Volume and Open Interest 3,673 63,211 -349
Oats(CBOT)
Dec19 191022 288.75 300.00 288.25 296.75 +8.25 588 4,666 -68
Mar20 191022 287.50 298.75 287.50 294.75 +8.75 50 1,326 +16
May20 191022 294.50 294.50 294.50 294.50 +7.25 13 85 +2
Jul20 191022 292.75 292.75 292.75 292.75 +7.50 6 9 +1
Total Volume and Open Interest 657 6,097 -49
Rough Rice(CBOT)
Nov19 191022 11.80 11.90 11.69 11.70 -0.10 1,004 3,254 -468
Jan20 191022 12.07 12.19 11.96 11.97 -0.10 923 5,702 +595
Mar20 191022 12.27 12.27 12.17 12.17 -0.10 10 364 +9
May20 191022 12.24 12.24 12.24 12.24 -0.11 0 8 +0
Total Volume and Open Interest 1,937 9,354 +136
Live Cattle(CME)
Oct19 191022 110.750 110.900 109.700 109.885 -1.065 1,107 3,900 -556
Dec19 191022 113.885 114.285 113.535 113.700 -0.185 15,460 129,135 +537
Feb20 191022 119.135 119.535 118.930 119.100 -0.130 9,274 67,710 +491
Apr20 191022 120.900 121.385 120.700 121.080 +0.150 7,888 61,171 +678
Jun20 191022 113.500 113.930 113.350 113.500 -0.050 3,960 33,297 +762
Aug20 191022 111.450 111.785 111.200 111.430 -0.020 1,020 8,184 +114
Total Volume and Open Interest 38,846 305,843 +2,052
Feeder Cattle(CME)
Oct19 191022 143.450 144.400 143.130 143.700 +0.265 418 2,588 -101
Nov19 191022 142.750 143.985 142.485 143.500 +0.650 2,815 9,366 -392
Jan20 191022 138.950 140.550 138.650 139.800 +0.700 3,450 16,201 +131
Mar20 191022 138.250 139.880 138.050 139.035 +0.500 1,079 7,488 +43
Apr20 191022 139.900 141.435 139.735 140.685 +0.500 587 1,738 +65
May20 191022 141.035 142.450 140.935 141.800 +0.515 340 1,112 +36
Aug20 191022 145.380 146.900 145.285 146.000 +0.215 51 762 +7
Total Volume and Open Interest 8,742 39,272 -210
Lean Hogs(CME)
Dec19 191022 68.400 69.250 65.200 65.500 -2.330 14,518 99,494 -354
Feb20 191022 78.885 79.285 75.785 76.285 -1.895 8,757 57,584 +709
Apr20 191022 85.000 85.135 82.400 83.135 -1.265 8,393 54,586 +738
May20 191022 89.950 90.000 88.250 88.800 -0.985 46 1,223 +20
Jun20 191022 93.885 93.980 92.100 93.050 -0.630 3,650 30,820 +66
Jul20 191022 93.500 93.650 92.000 93.200 -0.280 2,638 12,609 +859
Aug20 191022 91.600 91.635 90.350 91.480 -0.070 1,528 8,795 +232
Oct20 191022 77.330 77.330 76.450 77.250 -0.035 447 5,828 +222
Total Volume and Open Interest 40,583 275,162 +2,812
Class III Milk(CME)
Oct19 191022 18.67 18.67 18.64 18.65 -0.01 245 4,094 -6
Nov19 191022 19.14 19.19 19.00 19.10 -0.08 1,315 4,168 +164
Dec19 191022 18.37 18.52 18.29 18.38 -0.04 562 3,656 -20
Jan20 191022 17.50 17.62 17.47 17.52 -0.08 571 2,111 +55
Feb20 191022 16.90 17.00 16.89 16.94 -0.06 152 1,413 +19
Mar20 191022 16.77 16.77 16.75 16.77 -0.08 40 1,251 +4
Apr20 191022 16.93 16.93 16.83 16.90 -0.07 34 1,007 +7
May20 191022 16.94 17.00 16.94 17.00 -0.05 27 893 -9
Jun20 191022 17.11 17.11 17.05 17.08 -0.05 23 980 -2
Jul20 191022 17.30 17.30 17.27 17.30 -0.02 10 476 -4
Aug20 191022 17.40 17.40 17.40 17.40 unch 7 441 -4
Sep20 191022 17.55 17.55 17.55 17.55 unch 9 503 +5
Oct20 191022 17.45 17.45 17.45 17.45 unch 6 355 +3
Total Volume and Open Interest 3,013 22,060 +206
Cocoa(ICE)
Dec19 191022 2472 2494 2443 2448 -26 14,956 87,798 -824
Mar20 191022 2501 2521 2477 2484 -22 9,023 85,166 +671
May20 191022 2510 2522 2480 2488 -21 5,078 43,509 +938
Jul20 191022 2503 2518 2477 2485 -21 1,525 23,361 +53
Sep20 191022 2486 2501 2460 2470 -20 790 20,113 -203
Dec20 191022 2462 2469 2431 2442 -18 299 27,179 +22
Mar21 191022 2444 2454 2425 2428 -16 193 10,303 -111
Total Volume and Open Interest 31,904 301,324 +546
Coffee "C"(ICE)
Dec19 191022 95.55 99.10 95.55 98.90 +2.55 22,191 134,916 -1,870
Mar20 191022 99.05 102.40 99.05 102.30 +2.60 9,243 71,231 +375
May20 191022 101.20 104.60 101.15 104.50 +2.60 3,270 39,644 -326
Jul20 191022 103.25 106.55 103.25 106.45 +2.55 2,280 26,482 -5
Sep20 191022 105.55 108.25 105.30 108.20 +2.55 774 18,443 -64
Dec20 191022 108.00 110.90 108.00 110.80 +2.45 684 12,441 -177
Total Volume and Open Interest 38,770 315,975 -1,981
Orange Juice(ICE)
Nov19 191022 98.35 98.70 97.65 97.95 -0.20 1,480 5,035 -647
Jan20 191022 101.35 101.65 100.65 101.20 +0.05 1,105 9,472 +746
Mar20 191022 104.50 104.65 103.90 104.00 unch 117 1,204 +28
May20 191022 106.15 106.15 106.15 106.15 -0.20 36 542 -3
Jul20 191022 108.45 108.45 108.45 108.45 -0.30 40 326 +12
Sep20 191022 111.35 111.35 111.35 111.35 -0.30 1 179 +0
Total Volume and Open Interest 2,781 17,036 +138
Sugar #11(ICE)
Mar20 191022 12.27 12.28 12.10 12.18 -0.09 38,413 511,042 +1,142
May20 191022 12.39 12.39 12.21 12.29 -0.07 8,169 154,301 +1,451
Jul20 191022 12.51 12.52 12.36 12.42 -0.08 7,116 108,447 +2,755
Oct20 191022 12.76 12.76 12.61 12.67 -0.06 2,116 75,122 +92
Mar21 191022 13.30 13.32 13.19 13.25 -0.05 712 44,672 +159
May21 191022 13.33 13.33 13.26 13.32 -0.03 164 8,043 -37
Jul21 191022 13.36 13.37 13.30 13.36 -0.02 871 8,508 +575
Oct21 191022 13.48 13.50 13.48 13.49 -0.01 755 5,799 +379
Total Volume and Open Interest 58,336 918,519 +6,506
London Cocoa(LCE)
Dec19 191022 1888 1888 1860 1870 -10 6,511 80,793 -196
Mar20 191022 1843 1849 1824 1834 -6 6,060 93,350 -683
May20 191022 1815 1821 1801 1809 -6 3,736 53,702 +270
Jul20 191022 1804 1812 1792 1800 -3 2,078 36,154 +445
Sep20 191022 1788 1798 1777 1786 -2 817 32,563 +272
Dec20 191022 1750 1759 1740 1748 -3 919 28,252 +102
Mar21 191022 1738 1745 1725 1733 -3 231 11,280 -23
Total Volume and Open Interest 20,428 342,054 +174
London Sugar(LCE)
Dec19 191022 337.50 338.00 334.40 335.80 -1.50 7,431 34,702 -62
Mar20 191022 333.90 334.50 331.20 333.00 -0.60 5,323 39,558 -165
May20 191022 337.80 338.70 335.50 337.20 -0.80 1,212 12,584 +0
Aug20 191022 341.80 341.90 339.40 341.00 -1.00 281 5,559 +55
Oct20 191022 345.20 345.30 342.70 344.20 -1.20 125 2,319 +30
Total Volume and Open Interest 14,464 97,017 -111
Cotton(ICE)
Dec19 191022 64.44 65.20 63.96 64.67 +0.11 18,874 123,212 -1,392
Mar20 191022 65.34 66.00 64.81 65.42 +0.08 7,174 72,370 +453
May20 191022 65.90 66.59 65.53 66.13 +0.11 1,379 10,602 +154
Jul20 191022 66.39 67.00 66.39 66.65 +0.13 1,080 11,229 +363
Oct20 191022 66.55 66.55 66.55 66.55 -0.02      
Dec20 191022 66.62 67.15 66.50 66.72 +0.04 676 18,494 +203
Total Volume and Open Interest 29,191 237,609 -226
Lumber(CME)
Nov19 191022 397.7 400.1 393.6 395.8 -1.8 626 1,230 -27
Jan20 191022 398.0 402.0 395.0 397.5 -0.7 415 1,218 +144
Mar20 191022 394.4 397.9 393.7 393.7 -2.3 80 127 +39
May20 191022 395.7 395.7 395.0 395.0 -2.4 2 24 +2
Jul20 191022 393.5 393.5 393.5 393.5 -2.4      
Sep20 191022 392.0 392.0 392.0 392.0 -2.4      
Nov20 191022 390.5 390.5 390.5 390.5 -2.4      
Total Volume and Open Interest 1,123 2,599 +158
Crude Oil(NYM)
Nov19 191022 53.39 54.62 53.10 54.16 +0.85 95,979 25,416 -29,226
Dec19 191022 53.60 54.81 53.23 54.48 +0.97 509,426 449,725 -6,136
Jan20 191022 53.78 54.83 53.26 54.50 +0.96 87,785 246,574 +9,750
Feb20 191022 53.51 54.68 53.12 54.34 +0.93 40,045 114,820 +4,053
Mar20 191022 53.21 54.42 52.89 54.07 +0.89 28,502 183,627 +4,460
Apr20 191022 52.79 54.09 52.65 53.77 +0.83 12,623 69,518 +1,062
May20 191022 52.58 53.71 52.43 53.46 +0.76 8,230 63,800 +1,149
Jun20 191022 52.45 53.52 52.12 53.13 +0.69 22,853 177,705 +797
Jul20 191022 52.09 53.18 51.86 52.82 +0.65 3,634 46,869 -424
Aug20 191022 51.98 52.68 51.62 52.52 +0.60 1,600 33,666 +177
Sep20 191022 51.76 52.50 51.45 52.27 +0.56 3,574 69,528 +561
Oct20 191022 51.59 52.30 51.59 52.08 +0.53 1,545 38,889 -347
Nov20 191022 51.93 51.93 51.93 51.93 +0.49 1,668 35,110 +354
Dec20 191022 51.37 52.17 51.03 51.82 +0.47 16,598 191,615 +2,467
Jan21 191022 51.67 51.67 51.67 51.67 +0.45 509 27,911 -47
Feb21 191022 51.53 51.53 51.53 51.53 +0.43 432 15,136 -26
Total Volume and Open Interest 841,727 2,080,592 -10,596
e-miNY Crude Oil(NYM)
Dec19 191022 53.600 54.800 53.250 54.475 +0.975 16,743 2,026 +255
Jan20 191022 53.625 54.775 53.250 54.500 +0.950 367 403 -3
Feb20 191022 53.600 54.550 53.375 54.350 +0.950 14 123 +5
Mar20 191022 53.000 54.300 53.000 54.075 +0.900 12 176 +3
Apr20 191022 53.775 53.775 52.875 53.775 +0.825 4 146 +1
May20 191022 53.300 53.500 53.300 53.450 +0.750 7 128 +0
Jun20 191022 52.550 53.375 52.275 53.125 +0.675 8 17 +0
Jul20 191022 52.825 52.825 52.825 52.825 +0.650 0 22 +0
Aug20 191022 52.525 52.525 51.850 52.525 +0.600 0 16 +0
Sep20 191022 51.600 52.275 51.600 52.275 +0.575 0 25 +0
Total Volume and Open Interest 17,158 3,170 -3,177
NY Harbor ULSD(NYM)
Nov19 191022 194.31 197.02 193.41 194.37 +0.31 38,996 55,999 -2,286
Dec19 191022 192.55 195.29 191.65 192.94 +0.62 57,306 124,020 +4,892
Jan20 191022 190.70 193.88 190.30 191.73 +0.81 26,563 73,089 +1,687
Feb20 191022 189.50 192.14 188.66 190.19 +0.93 8,068 35,701 +1,162
Mar20 191022 187.35 190.22 186.77 188.39 +1.00 6,136 48,618 -380
Apr20 191022 185.23 187.80 184.55 186.14 +1.04 3,123 33,151 +31
May20 191022 183.51 185.78 183.44 184.71 +1.05 3,470 19,757 +962
Jun20 191022 182.88 185.22 182.12 183.81 +1.09 2,975 26,676 +301
Jul20 191022 183.06 184.41 183.04 183.56 +1.10 560 6,419 +28
Aug20 191022 182.96 184.16 182.81 183.48 +1.11 190 3,342 -21
Sep20 191022 182.93 184.09 182.86 183.59 +1.12 147 5,504 -12
Oct20 191022 183.87 183.87 183.41 183.80 +1.13 153 2,766 -57
Nov20 191022 183.61 184.03 183.61 184.03 +1.15 192 2,330 -29
Dec20 191022 183.14 185.01 182.24 184.14 +1.22 737 16,849 +60
Total Volume and Open Interest 148,848 464,323 +6,327
RBOB Gasoline(NYM)
Nov19 191022 160.72 163.86 159.94 160.89 +0.17 27,452 65,521 -3,201
Dec19 191022 156.83 159.54 155.89 156.90 +0.53 51,804 113,100 +2,807
Jan20 191022 154.27 157.39 153.72 155.02 +0.79 14,220 70,226 +1,076
Feb20 191022 153.50 157.09 153.49 154.92 +0.94 5,137 29,988 +574
Mar20 191022 155.95 158.08 154.44 155.97 +0.97 3,273 33,697 +63
Apr20 191022 172.75 175.24 172.48 173.19 +1.01 2,923 15,275 +20
May20 191022 172.98 174.98 172.72 173.36 +1.01 1,679 9,043 +107
Jun20 191022 171.38 173.91 170.52 172.13 +1.08 1,641 13,131 -120
Jul20 191022 170.62 171.46 168.82 170.02 +1.16 591 4,296 +125
Aug20 191022 167.46 168.32 167.46 167.46 +1.22 330 2,636 -47
Total Volume and Open Interest 110,866 370,849 +1,668
e-miNY RBOB Gasoline(NYM)
Nov19 191022 160.89 160.89 160.89 160.89 +0.17 0 1 +0
Dec19 191022 156.90 156.90 156.90 156.90 +0.53      
Jan20 191022 155.02 155.02 155.02 155.02 +0.79      
Feb20 191022 154.92 154.92 154.92 154.92 +0.94      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov19 191022 2.236 2.311 2.231 2.272 +0.034 215,761 136,513 -10,435
Dec19 191022 2.436 2.478 2.436 2.449 +0.008 160,289 305,146 +19,940
Jan20 191022 2.555 2.595 2.555 2.568 +0.002 56,680 229,083 +3,478
Feb20 191022 2.540 2.564 2.526 2.531 -0.007 21,469 86,952 +4,061
Mar20 191022 2.449 2.471 2.433 2.436 -0.011 22,428 140,109 +501
Apr20 191022 2.258 2.273 2.247 2.252 -0.006 23,074 86,200 +205
May20 191022 2.243 2.260 2.237 2.242 -0.005 6,200 71,475 +1,799
Jun20 191022 2.286 2.302 2.280 2.284 -0.006 1,251 25,256 +90
Jul20 191022 2.336 2.351 2.329 2.332 -0.007 1,401 22,118 +188
Aug20 191022 2.347 2.362 2.340 2.343 -0.007 702 23,775 +58
Sep20 191022 2.332 2.345 2.326 2.328 -0.007 581 19,885 -3
Oct20 191022 2.365 2.375 2.352 2.357 -0.007 3,987 43,677 -239
Nov20 191022 2.435 2.445 2.423 2.428 -0.007 945 19,148 +175
Dec20 191022 2.607 2.617 2.594 2.597 -0.010 660 16,254 +18
Jan21 191022 2.729 2.736 2.716 2.718 -0.010 1,187 12,835 +86
Feb21 191022 2.694 2.694 2.675 2.675 -0.011 173 7,130 +28
Total Volume and Open Interest 518,330 1,289,633 +20,732
Brent Crude Oil(ICE)
Dec19 191022 59.05 60.26 58.75 59.70 +0.74 212,574 299,905 -22,280
Jan20 191022 58.77 59.94 58.44 59.44 +0.76 131,144 389,521 +14,700
Feb20 191022 58.31 59.43 57.96 58.93 +0.73 55,829 177,095 +3,493
Mar20 191022 57.82 59.00 57.57 58.52 +0.69 46,071 204,323 +7,421
Apr20 191022 57.52 58.65 57.25 58.18 +0.64 21,394 88,587 +2,587
May20 191022 57.27 58.36 57.03 57.91 +0.61 15,253 102,967 +8
Jun20 191022 57.09 58.08 56.78 57.65 +0.57 39,030 229,142 +4,028
Jul20 191022 56.99 57.86 56.61 57.44 +0.54 4,026 84,970 +354
Aug20 191022 56.80 57.60 56.47 57.27 +0.51 2,322 56,770 +207
Sep20 191022 56.44 57.20 56.44 57.11 +0.48 2,490 89,428 +65
Oct20 191022 56.94 56.94 56.94 56.94 +0.46 2,510 59,768 +307
Nov20 191022 56.80 56.80 56.80 56.80 +0.44 1,647 40,815 -612
Dec20 191022 56.23 57.03 55.95 56.65 +0.41 24,879 223,306 +468
Jan21 191022 57.22 57.22 56.57 56.57 +0.39 1,090 34,605 +72
Total Volume and Open Interest 575,252 2,447,432 +12,954
Gas Oil(ICE)
Nov19 191022 586.75 595.25 584.00 593.00 +11.00 61,569 157,646 -4,330
Dec19 191022 579.75 586.75 575.75 585.00 +10.75 65,738 210,824 +4,939
Jan20 191022 574.00 581.50 570.75 579.75 +10.50 35,053 121,024 -1,618
Feb20 191022 570.25 577.50 567.75 576.25 +10.50 11,194 57,246 +1,161
Mar20 191022 567.00 574.00 563.75 572.25 +10.25 9,133 55,574 +892
Apr20 191022 561.25 569.50 559.75 568.00 +10.00 4,035 32,616 +577
May20 191022 557.75 566.00 556.25 564.50 +9.75 3,784 36,424 +1,229
Jun20 191022 555.75 562.75 553.00 561.50 +9.75 8,884 65,810 -356
Jul20 191022 553.75 560.50 552.50 560.25 +9.50 1,148 20,911 +65
Aug20 191022 552.25 560.50 552.25 559.25 +9.25 699 17,633 -91
Total Volume and Open Interest 210,294 929,724 +1,994
Ethanol(CBOT)
Nov19 191022 1.435 1.435 1.415 1.421 +0.002 60 250 -17
Dec19 191022 1.406 1.416 1.396 1.403 +0.006 34 204 +10
Jan20 191022 1.400 1.400 1.395 1.395 +0.006 4 30 +2
Feb20 191022 1.395 1.395 1.395 1.395 +0.006 2 3 +0
Mar20 191022 1.395 1.395 1.395 1.395 +0.006      
Apr20 191022 1.439 1.439 1.439 1.439 +0.006      
May20 191022 1.439 1.439 1.439 1.439 +0.006      
Jun20 191022 1.439 1.439 1.439 1.439 +0.006      
Total Volume and Open Interest 100 487 -5
WTI Crude Oil(ICE)
Dec19 191022 53.57 54.81 53.24 54.48 +0.97 52,072 136,125 -966
Jan20 191022 53.63 54.83 53.29 54.50 +0.96 38,023 67,674 +400
Feb20 191022 53.57 54.68 53.15 54.34 +0.93 19,977 26,210 +220
Mar20 191022 53.34 54.43 53.01 54.07 +0.89 13,313 46,378 +1,643
Apr20 191022 52.87 54.11 52.87 53.77 +0.83 4,098 14,987 -127
May20 191022 52.91 53.81 52.91 53.46 +0.76 2,013 13,859 +75
Jun20 191022 52.33 53.49 52.17 53.13 +0.69 6,126 69,976 -728
Jul20 191022 52.36 53.18 52.36 52.82 +0.65 164 8,268 -29
Aug20 191022 52.52 52.52 52.52 52.52 +0.60 144 6,914 -99
Sep20 191022 52.27 52.27 52.27 52.27 +0.56 894 12,886 +23
Oct20 191022 52.08 52.08 52.08 52.08 +0.53 522 6,895 +412
Nov20 191022 51.93 51.93 51.93 51.93 +0.49 37 5,865 +0
Dec20 191022 51.21 52.13 51.21 51.82 +0.47 5,307 89,263 -165
Jan21 191022 51.67 51.67 51.67 51.67 +0.45 3 3,169 +1
Feb21 191022 51.53 51.53 51.53 51.53 +0.43 2 2,820 +0
Mar21 191022 51.40 51.40 51.40 51.40 +0.41 1 3,708 +1
Total Volume and Open Interest 143,769 617,380 -17,540
US Dollar Index(ICE)
Dec19 191022 97.040 97.315 96.990 97.255 +0.205 14,796 52,442 -997
Mar20 191022 96.620 96.850 96.595 96.850 +0.205 62 2,000 +15
Jun20 191022 96.490 96.490 96.490 96.490 +0.205 0 207 +0
Total Volume and Open Interest 14,858 54,651 -982
Australian Dollar(CME)
Dec19 191022 68.75 68.93 68.60 68.64 -0.11 76,444 157,423 -3,206
Mar20 191022 69.03 69.07 68.76 68.79 -0.11 23 746 +6
Jun20 191022 69.04 69.18 68.92 68.92 -0.11 1 166 +0
Total Volume and Open Interest 76,488 159,037 -3,196
British Pound(CME)
Dec19 191022 129.85 130.24 128.86 129.06 -0.87 134,064 229,760 -7,142
Mar20 191022 130.42 130.58 129.26 129.43 -0.86 148 1,105 -67
Jun20 191022 130.20 130.65 129.72 129.72 -0.86 4 191 +1
Total Volume and Open Interest 136,345 234,077 -6,198
Canadian Dollar(CME)
Dec19 191022 76.43 76.54 76.24 76.38 -0.07 70,777 156,825 +4,213
Mar20 191022 76.48 76.55 76.28 76.41 -0.07 58 2,234 +13
Jun20 191022 76.49 76.51 76.29 76.39 -0.07 30 514 +13
Sep20 191022 76.40 76.40 76.36 76.36 -0.06 1 358 +0
Total Volume and Open Interest 70,878 161,782 +4,241
Japanese Yen(CME)
Dec19 191022 92.42 92.52 92.28 92.52 +0.13 68,875 156,129 -544
Mar20 191022 92.94 93.08 92.85 93.08 +0.13 31 781 +5
Jun20 191022 93.59 93.59 93.41 93.59 +0.13 0 41 +0
Total Volume and Open Interest 68,947 159,506 -529
Swiss Franc(CME)
Dec19 191022 101.82 101.85 101.46 101.53 -0.36 19,029 60,594 -156
Mar20 191022 102.29 102.31 102.21 102.27 -0.36 1 79 +0
Jun20 191022 102.93 102.93 102.92 102.93 -0.35 0 12 +0
Total Volume and Open Interest 19,030 60,687 -156
EuroFX(CME)
Dec19 191022 111.92 111.98 111.59 111.65 -0.23 131,323 498,530 +2,613
Mar20 191022 112.64 112.68 112.30 112.35 -0.23 572 21,362 +39
Jun20 191022 112.98 113.28 112.98 112.98 -0.23 280 1,712 +171
Total Volume and Open Interest 132,447 525,402 +2,857
Mexican Peso(CME)
Nov19 191022 520.38 521.75 520.25 520.38 -0.38 0 2 +0
Dec19 191022 518.38 519.75 517.50 518.13 -0.38 35,825 251,297 +1,259
Total Volume and Open Interest 35,861 251,361 +1,289
Brazilian Real(CME)
Nov19 191022 242.05 246.05 241.80 245.30 +3.65 4,153 55,918 -66
Dec19 191022 242.00 245.60 241.70 244.90 +3.65 151 4,620 +5
Jan20 191022 244.55 244.95 244.55 244.55 +3.55 16 27 +16
Feb20 191022 244.20 244.20 244.20 244.20 +3.65      
Total Volume and Open Interest 4,320 60,565 -45
30-Year T-Bonds(CBOT)
Dec19 191022 159~090 160~040 159~020 160~020 +0~200 179,974 993,495 +7,065
Mar20 191022 158~240 159~100 158~100 159~090 +0~200 29 783 +7
Jun20 191022 159~090 159~090 159~090 159~090 +0~200      
Total Volume and Open Interest 180,003 994,278 +7,072
10-Year T-Notes(CBOT)
Dec19 191022 129~185 129~275 129~150 129~260 +0~060 926,760 3,578,379 -40,293
Mar20 191022 129~190 129~280 129~155 129~265 +0~065 4,567 75,623 +3,741
Jun20 191022 129~265 129~265 129~265 129~265 +0~065      
Total Volume and Open Interest 931,327 3,654,002 -36,552
5-Year T-Notes(CBOT)
Dec19 191022 118~262 118~306 118~232 118~290 +0~016 423,495 4,284,735 +12,168
Mar20 191022 119~026 119~084 119~012 119~066 +0~020 3,070 49,211 +2,866
Jun20 191022 119~066 119~066 119~066 119~066 +0~020      
Total Volume and Open Interest 426,565 4,333,946 +15,034
2 Year T-Notes(CBOT)
Dec19 191022 107~223 107~244 107~216 107~236 +0~010 280,001 3,835,873 +14,651
Mar20 191022 107~276 107~303 107~276 107~294 +0~011 11,717 106,107 +8,102
Jun20 191022 107~294 107~294 107~294 107~294 +0~011      
Total Volume and Open Interest 291,718 3,941,980 +22,753
Eurodollars(CME)
Dec19 191022 98.110 98.125 98.105 98.120 unch 157,328 1,602,273 -1,802
Mar20 191022 98.320 98.355 98.315 98.350 +0.020 150,265 1,525,482 +4,688
Jun20 191022 98.400 98.445 98.390 98.430 +0.020 106,336 1,230,848 -7,615
Sep20 191022 98.455 98.500 98.445 98.485 +0.020 88,509 1,094,674 +4,106
Dec20 191022 98.455 98.495 98.440 98.480 +0.025 134,091 1,205,991 +7,390
Mar21 191022 98.510 98.560 98.495 98.540 +0.025 116,099 750,322 -18,118
Jun21 191022 98.505 98.555 98.495 98.535 +0.020 87,117 846,523 +9,771
Sep21 191022 98.505 98.550 98.495 98.530 +0.020 92,900 605,346 +15,823
Dec21 191022 98.475 98.520 98.465 98.500 +0.020 82,638 646,259 +3,184
Mar22 191022 98.480 98.520 98.470 98.505 +0.020 48,847 438,773 +2,547
Jun22 191022 98.460 98.505 98.450 98.490 +0.020 40,701 311,784 +3,323
Sep22 191022 98.435 98.485 98.430 98.470 +0.020 42,986 247,225 -3,182
Dec22 191022 98.420 98.455 98.405 98.440 +0.015 74,683 247,134 -3,422
Mar23 191022 98.410 98.445 98.395 98.430 +0.015 32,263 267,019 +1,138
Jun23 191022 98.390 98.430 98.380 98.415 +0.015 15,743 125,435 +263
Sep23 191022 98.375 98.410 98.360 98.400 +0.020 14,660 138,117 -1,071
Dec23 191022 98.350 98.385 98.335 98.375 +0.020 15,094 87,425 +1,967
Mar24 191022 98.330 98.365 98.320 98.355 +0.020 9,111 61,949 +699
Total Volume and Open Interest 1,369,242 11,997,426 +20,521
Ultra T-Bond(CBOT)
Dec19 191022 185~27 187~11 185~16 187~08 +1~05 74,821 1,153,689 +3,714
Mar20 191022 185~25 186~16 185~01 186~16 +1~05 0 2 +0
Jun20 191022 186~01 186~01 186~01 186~01 +1~05      
Total Volume and Open Interest 74,821 1,153,691 +3,714
Ultra 10-Yr T-Note(CBOT)
Dec19 191022 140~280 141~105 140~225 141~090 +0~105 121,032 838,110 +2,679
Mar20 191022 142~160 142~180 142~145 142~180 +0~105 1 3 +0
Jun20 191022 142~180 142~180 142~180 142~180 +0~105      
Total Volume and Open Interest 121,033 838,113 +2,679
30 Day Federal Funds(CBOT)
Oct19 191022 98.165 98.165 98.160 98.160 -0.005 12,590 434,933 -1,898
Nov19 191022 98.380 98.385 98.375 98.380 +0.005 37,180 445,630 -946
Dec19 191022 98.425 98.440 98.420 98.430 +0.005 17,725 232,537 +2,197
Jan20 191022 98.480 98.500 98.480 98.500 +0.015 42,390 428,926 +10,115
Feb20 191022 98.530 98.565 98.530 98.560 +0.025 23,362 201,613 +1,137
Mar20 191022 98.545 98.575 98.540 98.575 +0.025 5,785 54,323 -322
Total Volume and Open Interest 182,468 2,254,697 +19,086
Japanese Govt Bonds(SGX)
Dec19 191022 153.99 154.01 153.79 153.83 -0.15 893 16,404 -112
Mar20 191022 154.01 154.01 154.01 154.01 -0.15      
Jun20 191022 154.01 154.01 154.01 154.01 -0.15      
Total Volume and Open Interest 893 16,404 -112
Euro-Buxl(EUREX)
Dec19 191022 205.88 209.00 205.50 208.24 +2.26 43,753 238,091 +7,298
Mar20 191022 204.74 206.60 204.74 206.60 +2.28 12,329 12,921 +6,935
Jun20 191022 205.24 205.24 205.24 205.24 +2.26 0 7 +0
Total Volume and Open Interest 56,082 251,019 +14,233
Euro-Bund(EUREX)
Dec19 191022 170.88 171.73 170.76 171.42 +0.53 432,770 1,558,165 -3,496
Mar20 191022 172.97 173.55 172.97 173.40 +0.57 73 13,677 -1,223
Jun20 191022 170.76 170.76 170.76 170.76 +0.53 0 6 +0
Total Volume and Open Interest 432,843 1,571,848 -4,719
Euro-Bobl(EUREX)
Dec19 191022 134.47 134.66 134.44 134.56 +0.08 268,510 1,176,492 -3,347
Mar20 191022 134.56 134.56 134.56 134.56 +0.08 0 1,218 +0
Jun20 191022 134.91 134.91 134.91 134.91 +0.08      
Total Volume and Open Interest 268,510 1,177,710 -3,347
Euro-Schatz(EUREX)
Dec19 191022 112.07 112.10 112.07 112.07 +0.00 152,968 1,472,436 -90,800
Mar20 191022 112.11 112.11 112.11 112.11 +0.01 0 199 +0
Jun20 191022 112.89 112.89 112.89 112.89 +0.00      
Total Volume and Open Interest 152,968 1,472,635 -90,800
3-Mth Euribor(EUREX)
Dec19 191022 100.410 100.410 100.410 100.410 unch 0 1,983 +0
Mar20 191022 100.430 100.440 100.430 100.440 unch 30 743 +0
Jun20 191022 100.445 100.445 100.445 100.445 unch 0 527 +0
Total Volume and Open Interest 30 5,952 +0
Long Gilt(LIFFE)
Dec19 191022 131~13 132~01 131~11 131~31 +0~19 157,690 723,979 +12,706
Mar20 191022 132~30 132~30 132~30 132~30 +0~18 0 1 +0
Total Volume and Open Interest 157,690 723,980 +12,706
3-Mth Short Sterling(LIFFE)
Dec19 191022 99.22 99.25 99.22 99.24 +0.01 63,684 792,607 -8,123
Mar20 191022 99.26 99.31 99.26 99.29 +0.03 52,094 637,305 +1,830
Jun20 191022 99.29 99.32 99.28 99.32 +0.03 45,051 572,954 -1,914
Sep20 191022 99.29 99.33 99.28 99.32 +0.03 50,241 536,870 -1,200
Dec20 191022 99.25 99.31 99.25 99.29 +0.03 66,325 528,884 -3,014
Mar21 191022 99.25 99.32 99.25 99.31 +0.04 30,416 213,373 +1,945
Total Volume and Open Interest 510,576 4,242,716 -11,853
3-Mth Euribor(LIFFE)
Dec19 191022 100.405 100.410 100.405 100.405 unch 17,208 690,286 +3,438
Mar20 191022 100.440 100.445 100.435 100.435 unch 21,572 443,541 -1,152
Jun20 191022 100.450 100.455 100.445 100.445 unch 28,681 371,804 -279
Total Volume and Open Interest 337,404 4,006,052 -2,414
3-Mth Aus T-Bills(SFE)
Dec19 191022 99.07 99.08 99.06 99.07 unch 14,633 173,904 -7,634
Mar20 191022 99.20 99.21 99.19 99.20 -0.01 21,859 266,264 +1,275
Jun20 191022 99.22 99.22 99.21 99.22 -0.01 13,157 226,183 -2,594
Sep20 191022 99.24 99.25 99.23 99.24 -0.01 8,481 199,408 -30
Dec20 191022 99.20 99.20 99.19 99.20 -0.01 3,552 134,363 -1,207
Mar21 191022 99.20 99.21 99.19 99.21 -0.01 4,504 79,030 -447
Jun21 191022 99.17 99.17 99.15 99.17 -0.01 2,553 55,063 +397
Sep21 191022 99.14 99.14 99.12 99.14 -0.01 902 25,231 -41
Dec21 191022 99.07 99.10 99.07 99.10 -0.01 62 6,312 +0
Mar22 191022 99.10 99.10 99.10 99.10 -0.01 0 1,396 +0
Total Volume and Open Interest 69,703 1,168,234 -10,281
10-Year Aus T-Bonds(SFE)
Dec19 191022 98.84 98.85 98.81 98.83 -0.02 131,018 1,299,103 -12,970
Mar20 191022 98.82 98.82 98.82 98.82 -0.02 0 820 +0
Total Volume and Open Interest 131,018 1,299,923 -12,970
3-Year Aus T-Bonds(SFE)
Dec19 191022 99.22 99.22 99.20 99.22 -0.00 150,122 1,120,582 -18,734
Mar20 191022 99.24 99.24 99.23 99.23 -0.03 0 321 +0
Total Volume and Open Interest 150,122 1,120,903 -18,734
Gold(CMX)
Oct19 191022 1483.4 1483.5 1481.2 1481.7 -0.7 72 199 -830
Dec19 191022 1487.5 1492.1 1484.0 1487.5 -0.6 284,292 471,446 +1,587
Feb20 191022 1494.9 1498.7 1491.0 1494.5 -0.5 9,395 69,610 +2,814
Apr20 191022 1498.7 1503.7 1496.6 1499.5 -0.5 6,120 31,227 +868
Jun20 191022 1503.4 1508.2 1501.0 1503.9 -0.7 2,719 37,273 +376
Aug20 191022 1506.2 1511.5 1506.2 1508.4 -0.7 46 5,922 -9
Oct20 191022 1512.6 1516.3 1512.6 1512.6 -0.7 13 1,781 +11
Dec20 191022 1517.3 1519.0 1515.0 1516.6 -0.7 114 4,711 -44
Feb21 191022 1516.5 1520.3 1516.5 1520.3 -0.7 1 42 -1
Apr21 191022 1523.5 1523.5 1523.5 1523.5 -0.7 0 31 +0
Jun21 191022 1526.7 1526.7 1526.7 1526.7 -0.7 25 1,480 +25
Aug21 191022 1528.8 1528.8 1528.8 1528.8 -0.5      
Total Volume and Open Interest 304,067 625,390 +4,298
Silver(CMX)
Dec19 191022 1758.0 1768.0 1744.0 1750.0 -10.2 76,354 159,497 +1,936
Mar20 191022 1770.0 1781.0 1759.0 1764.4 -10.1 1,154 30,472 +343
May20 191022 1779.0 1788.5 1766.5 1771.8 -10.0 507 9,608 +140
Jul20 191022 1778.0 1795.5 1773.0 1778.3 -10.0 324 9,807 +48
Sep20 191022 1785.3 1785.3 1780.0 1785.3 -10.1 1 1,864 +0
Dec20 191022 1806.5 1806.5 1795.0 1795.0 -10.0 6 1,600 +0
Mar21 191022 1803.5 1803.5 1803.5 1803.5 -10.0 0 1 +0
Total Volume and Open Interest 78,499 213,778 +2,430
Platinum(NYMEX)
Oct19 191022 892.3 892.3 892.3 892.3 +3.8 3 4 -12
Jan20 191022 892.2 896.4 887.8 896.0 +3.8 12,992 80,759 +273
Apr20 191022 897.1 901.8 894.0 901.7 +3.9 155 5,494 +36
Jul20 191022 906.4 906.4 906.4 906.4 +3.9 7 177 +7
Total Volume and Open Interest 13,165 86,531 +304
Palladium(NYMEX)
Dec19 191022 1731.90 1739.70 1720.90 1728.50 +3.20 2,799 22,763 -3
Mar20 191022 1726.10 1731.10 1717.80 1721.70 +4.60 159 3,105 +66
Jun20 191022 1710.80 1710.80 1710.80 1710.80 +4.80 0 1,429 +0
Total Volume and Open Interest 2,958 27,335 +63
Copper(CMX)
Dec19 191022 264.50 265.05 262.95 263.30 -1.35 54,488 149,933 -2,373
Mar20 191022 265.45 265.95 263.90 264.30 -1.25 6,883 66,751 -141
May20 191022 265.75 266.00 264.85 264.90 -1.10 946 11,609 -142
Jul20 191022 266.40 266.50 265.45 265.50 -0.95 475 11,420 +108
Sep20 191022 266.75 267.30 266.20 266.20 -0.85 62 1,856 +7
Total Volume and Open Interest 63,790 251,990 -2,469
E-mini DJIA Index(CBOT)
Dec19 191022 26798 26904 26715 26763 -34 112,065 102,873 -29
Mar20 191022 26780 26892 26710 26751 -38 72 3,695 +0
Jun20 191022 26695 26751 26695 26695 -39 0 1 +0
Sep20 191022 26655 26655 26655 26655 -39      
Total Volume and Open Interest 112,137 106,569 -29
S & P 500(CME)
Dec19 191022 3008.70 3014.00 2988.70 2994.50 -12.00 1,225 20,435 -219
Mar20 191022 3009.00 3010.50 2995.90 2995.90 -12.00      
Jun20 191022 2995.10 2995.10 2995.10 2995.10 -12.20      
Sep20 191022 2994.90 2994.90 2994.90 2994.90 -13.00      
Total Volume and Open Interest 1,225 20,435 -219
S & P 500 E-Mini(CME)
Dec19 191022 3006.50 3014.25 2988.25 2994.50 -12.00 886,557 2,449,385 +9,297
Mar20 191022 3008.00 3015.25 2989.75 2996.00 -12.00 6,040 68,343 +3,307
Jun20 191022 3011.50 3013.75 2990.25 2995.00 -12.25 339 3,692 +33
Sep20 191022 3010.00 3010.00 2995.00 2995.00 -13.00 3 13 +3
Total Volume and Open Interest 892,940 2,521,450 +12,640
NASDAQ 100 E-Mini(CME)
Dec19 191022 7949.25 7988.75 7837.25 7858.75 -89.50 275,031 213,748 -1,423
Mar20 191022 7964.00 8007.00 7857.00 7878.00 -89.75 259 1,412 +61
Jun20 191022 7897.50 8011.50 7882.75 7897.50 -89.50 0 18 +0
Total Volume and Open Interest 275,290 215,180 -1,362
S&P Midcap 400(CME) e-Mini
Dec19 191022 1949.80 1958.40 1942.50 1947.10 -0.90 9,520 67,649 +403
Mar20 191022 1951.10 1956.80 1947.70 1951.10 -0.90 0 93 +0
Jun20 191022 1956.80 1956.80 1956.80 1956.80 -0.80      
Total Volume and Open Interest 9,520 67,742 +403
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191022 16.10 16.55 15.95 16.48 +0.40 48,763 237,998 -9,393
Dec19 191022 17.22 17.60 17.09 17.58 +0.35 29,444 88,073 +5,413
Jan20 191022 18.11 18.41 18.00 18.38 +0.25 8,559 39,700 +1,432
Total Volume and Open Interest 99,182 432,784 -286
S & P 600(CME)
Dec19 191022 961.50 961.50 961.50 961.50 +2.30 0 492 +0
Mar20 191022 962.10 962.10 962.10 962.10 +2.30      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191022 1551.50 1560.60 1547.10 1551.70 +0.20 105,337 446,281 -1,551
Mar20 191022 1557.50 1561.40 1550.60 1553.90 +0.20 69 300 -18
Jun20 191022 1556.00 1556.00 1556.00 1556.00 -0.10 0 1 +0
Total Volume and Open Interest 105,406 446,582 -1,569
Nikkei 225(CME)
Dec19 191022 22705 22820 22635 22700 -5 4,945 27,212 +216
Mar20 191022 22715 22760 22590 22650 -5 0 20 +0
Total Volume and Open Interest 4,945 27,232 +216
Nikkei 225(SGX)
Dec19 191022 22575 22785 22545 22750 +170 53,998 115,613 -1,697
Mar20 191022 22700 22700 22700 22700 +165 0 1,044 +0
Jun20 191022 22535 22535 22535 22535 +170 0 1,761 +0
Total Volume and Open Interest 53,998 145,815 -1,697
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 191022 22685 22805 22615 22685 -5 21,905 57,598 +999
Mar20 191022 22660 22685 22545 22600 -5 0 16 +0
Jun20 191022 22470 22470 22470 22470 -5      
Total Volume and Open Interest 21,905 57,614 +999
Nikkei 225(CME) e-Mini Yen
Dec19 191022 22690 22690 22690 22690 unch      
Mar20 191022 22600 22600 22600 22600 -10      
Jun20 191022 22470 22470 22470 22470 -10      
Total Volume and Open Interest 50    
CAC 40(EURONEXT)
Nov19 191022 5651.5 5658.0 5609.0 5654.0 +9.5 51,481 300,950 -7,880
Dec19 191022 5642.5 5645.0 5599.0 5644.5 +10.0 345 63,861 +29
Jan20 191022 5634.5 5634.5 5634.5 5634.5 +10.0      
Mar20 191022 5629.0 5629.0 5629.0 5629.0 +12.0 0 11 +0
Total Volume and Open Interest 51,826 379,329 -7,851
Hang Seng Index(HKFE)
Oct19 191022 26691 26896 26650 26781 +88 138,188 114,742 -879
Nov19 191022 26680 26875 26680 26787 +85 983 2,994 +392
Dec19 191022 26722 26909 26720 26821 +74 614 17,657 -19
Total Volume and Open Interest 139,819 141,702 -503
DAX(EUREX)
Dec19 191022 12755.5 12788.5 12684.5 12753.0 +3.5 85,798 111,831 -907
Mar20 191022 12749.5 12754.5 12697.0 12743.0 +4.0 102 907 -15
Jun20 191022 12761.0 12761.0 12761.0 12761.0 +3.5 0 88 -4
Total Volume and Open Interest 85,900 112,826 -926
Mini-DAX(EUREX)
Dec19 191022 12750.0 12789.0 12685.0 12753.0 +3.5 31,803 9,610 -644
Mar20 191022 12768.0 12774.0 12700.0 12743.0 +4.0 78 1,014 -24
Jun20 191022 12745.0 12761.0 12721.0 12761.0 +3.5 7 39 +3
Total Volume and Open Interest 31,888 10,663 -665
DJ EuroSTOXX 50(EUREX)
Dec19 191022 3593 3600 3574 3593 +1 643,221 3,537,905 -93,365
Mar20 191022 3569 3581 3561 3578 +1 650 149,561 -550
Jun20 191022 3486 3495 3485 3495 -1 3 39,421 +3
Total Volume and Open Interest 643,874 3,755,711 -93,912
Swiss Market Index(EUREX)
Dec19 191022 10008 10019 9916 9998 +14 27,716 189,804 -398
Mar20 191022 9842 9886 9836 9886 +14 29 1,201 +11
Jun20 191022 9710 9710 9710 9710 +14 0 37 +0
Total Volume and Open Interest 27,745 191,042 -387
FT-SE 100(EURONEXT)
Dec19 191022 7150.50 7208.00 7122.50 7189.50 +45.00 77,769 741,378 -274
Mar20 191022 7105.50 7126.00 7090.00 7121.50 +45.00 2 2,020 +2
Jun20 191022 7041.50 7041.50 7041.00 7041.50 +45.00 0 26 +0
Total Volume and Open Interest 77,771 743,424 -272
SPI 200(SFE)
Dec19 191022 6616.0 6657.0 6602.0 6647.0 +28.0 29,401 379,302 -5,767
Mar20 191022 6570.0 6570.0 6570.0 6570.0 +28.0 0 982 +0
Jun20 191022 6545.0 6545.0 6545.0 6545.0 +28.0 0 218 +0
Total Volume and Open Interest 29,473 380,649 -8,775
FTSE MIB(ISE)
Dec19 191022 22440.00 22475.00 22305.00 22452.00 +20.00 15,996 123,367 +1,389
Mar20 191022 22350.00 22360.00 22230.00 22347.00 +20.00 30 417 +16
Jun20 191022 21750.00 21772.00 21750.00 21772.00 +20.00 2 35 +2
Total Volume and Open Interest 16,028 123,819 +1,407
KOSPI 200(KFE)
Dec19 191022 274.60 278.70 274.50 278.20 +3.65 311,397 314,782 +1,188
Mar20 191022 271.65 275.45 271.65 274.90 +3.55 307 10,511 -71
Jun20 191022 273.65 275.25 273.55 275.25 +4.45 5 8,996 -1
Total Volume and Open Interest 311,709 363,379 +1,116
GSCI(CME)
Nov19 191022 406.70 408.75 405.75 406.20 +2.30 12 12,469 -11
Dec19 191022 407.80 411.05 407.80 407.80 +2.30      
Jan20 191022 407.40 407.40 407.40 407.40 +2.30      
Total Volume and Open Interest 12 12,469 -11
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!!!