Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 23, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191023 934.00 939.00 927.75 933.75 -0.25 162,322 214,404 -6,111
Jan20 191023 948.00 953.00 942.00 948.25 unch 102,543 249,359 +14,258
Mar20 191023 959.75 965.00 954.25 959.50 -0.25 40,549 141,849 +559
May20 191023 968.00 973.00 963.75 968.00 -0.50 17,655 65,145 +532
Jul20 191023 976.25 981.00 972.50 976.50 -0.25 17,961 69,341 +1,212
Aug20 191023 979.00 983.00 975.00 978.75 -0.25 567 7,002 +23
Sep20 191023 974.50 977.50 969.50 973.50 -0.25 646 2,432 -14
Nov20 191023 973.00 976.75 968.50 972.25 -1.00 4,528 37,198 +634
Jan21 191023 976.50 979.50 972.25 975.50 -1.00 175 2,420 +3
Mar21 191023 969.75 973.00 966.25 969.50 -0.75 157 3,813 +32
May21 191023 966.00 969.50 963.75 966.50 -1.25 77 773 +26
Jul21 191023 970.50 972.50 966.50 969.50 -0.75 93 842 -5
Aug21 191023 969.25 969.25 969.25 969.25 -0.50 0 24 +0
Sep21 191023 951.75 951.75 951.75 951.75 -0.50 0 22 +0
Total Volume and Open Interest 347,364 795,241 +11,166
Soybean Meal(CBOT)
Dec19 191023 307.10 309.40 305.90 308.60 +1.70 53,585 159,651 +675
Jan20 191023 309.60 311.90 308.50 311.00 +1.60 18,032 92,866 +94
Mar20 191023 313.70 315.50 312.30 314.70 +1.30 13,264 73,412 +1,197
May20 191023 317.00 318.90 315.90 318.10 +1.30 5,916 34,657 +563
Jul20 191023 320.60 322.30 319.50 321.60 +1.30 6,368 30,709 +692
Aug20 191023 322.00 323.00 320.30 322.40 +1.30 670 7,491 +30
Sep20 191023 321.50 322.70 320.10 322.10 +1.30 927 6,441 +267
Oct20 191023 321.00 321.90 319.30 321.40 +1.30 273 4,071 +76
Dec20 191023 321.40 323.30 320.30 322.60 +1.30 1,020 10,837 +70
Jan21 191023 321.40 323.00 319.90 322.10 +1.50 13 366 +4
Total Volume and Open Interest 100,079 420,856 +3,672
Soybean Oil(CBOT)
Dec19 191023 30.84 31.00 30.48 30.58 -0.27 71,996 178,689 -1,756
Jan20 191023 31.05 31.21 30.71 30.80 -0.28 34,421 110,734 +512
Mar20 191023 31.30 31.45 30.95 31.05 -0.26 22,696 107,736 -730
May20 191023 31.57 31.71 31.23 31.33 -0.26 7,491 39,430 +2,290
Jul20 191023 31.84 31.99 31.53 31.62 -0.26 6,446 40,804 +1,786
Aug20 191023 32.03 32.03 31.60 31.71 -0.21 728 5,697 +169
Sep20 191023 32.00 32.05 31.64 31.74 -0.21 723 5,321 +31
Oct20 191023 31.78 32.02 31.64 31.72 -0.23 257 3,173 +4
Dec20 191023 32.12 32.17 31.75 31.83 -0.28 704 9,708 +62
Jan21 191023 32.00 32.00 31.94 32.00 -0.29 2 347 +0
Total Volume and Open Interest 145,481 502,768 +2,373
Canola(WCE)
Nov19 191023 453.6 454.6 448.9 454.0 +0.4 14,321 44,791 -6,213
Jan20 191023 461.7 463.0 457.1 462.4 +0.3 21,217 70,947 +1,567
Mar20 191023 471.0 472.0 466.4 471.7 +0.3 7,364 37,263 +1,868
May20 191023 478.9 479.9 474.5 479.7 +0.8 2,062 12,709 +513
Jul20 191023 484.8 486.1 480.5 485.7 +1.1 1,514 10,407 +911
Total Volume and Open Interest 47,159 185,052 -1,032
Corn(CBOT)
Dec19 191023 387.75 389.50 384.00 387.75 -0.25 136,694 742,277 -215
Mar20 191023 399.50 401.25 396.00 399.75 -0.25 48,463 369,255 +7,593
May20 191023 406.50 408.00 403.25 406.25 -0.50 13,836 122,345 -677
Jul20 191023 412.50 414.00 409.50 412.00 -1.00 14,190 176,526 +1,553
Sep20 191023 405.00 406.00 403.75 404.75 -0.25 3,958 47,908 +151
Dec20 191023 409.00 410.00 408.00 409.25 -0.25 8,079 132,805 +625
Mar21 191023 419.50 419.75 417.75 419.25 -0.25 125 5,810 +22
May21 191023 423.00 424.75 422.75 424.75 unch 10 1,097 -4
Jul21 191023 426.25 428.00 426.25 427.75 unch 16 3,159 +0
Sep21 191023 414.00 414.00 414.00 414.00 unch 1 803 +0
Total Volume and Open Interest 225,528 1,608,763 +9,024
Wheat(CBOT)
Dec19 191023 518.00 523.75 515.75 520.75 +2.75 52,259 205,846 -1,868
Mar20 191023 524.25 529.25 521.75 526.00 +1.75 23,172 103,600 +179
May20 191023 529.50 534.00 527.00 531.00 +1.50 7,511 27,912 +1,045
Jul20 191023 533.50 537.50 530.75 534.50 +1.00 8,343 47,596 +1,297
Sep20 191023 540.00 544.00 538.00 541.25 +1.00 1,873 9,014 +169
Dec20 191023 550.75 554.50 548.50 552.25 +1.25 2,463 14,591 +504
Total Volume and Open Interest 95,854 411,525 +1,400
Wheat(KCBT)
Dec19 191023 421.25 425.00 418.50 423.25 +2.00 28,958 161,593 -1,526
Mar20 191023 435.00 438.75 432.50 437.00 +2.25 15,513 64,160 -2,652
May20 191023 444.25 447.75 441.75 446.25 +2.25 4,282 26,594 +516
Jul20 191023 453.50 456.75 450.75 455.50 +2.50 2,852 26,606 +398
Sep20 191023 462.75 466.25 460.50 465.00 +2.50 751 7,579 +143
Dec20 191023 479.25 479.50 473.75 478.50 +3.00 1,141 10,968 +660
Mar21 191023 490.25 490.50 486.25 490.25 +2.25 38 943 +25
Total Volume and Open Interest 53,535 298,578 -2,436
Wheat(MGE)
Dec19 191023 538.75 545.00 534.00 542.25 +3.25 4,048 30,181 +295
Mar20 191023 551.50 558.50 548.00 556.25 +3.50 1,437 18,852 -35
May20 191023 561.50 566.50 557.50 565.75 +4.25 509 5,457 +18
Jul20 191023 568.25 573.00 565.00 572.00 +3.25 94 3,978 +14
Sep20 191023 575.00 578.25 574.75 578.25 +2.25 105 3,072 +31
Dec20 191023 588.50 588.50 586.25 588.50 +2.00 3 1,765 +0
Total Volume and Open Interest 6,196 63,534 +323
Oats(CBOT)
Dec19 191023 297.50 298.25 293.00 296.75 unch 437 4,693 +27
Mar20 191023 295.00 295.50 291.25 294.75 unch 116 1,407 +81
May20 191023 295.50 295.50 295.50 295.50 +1.00 10 85 +0
Jul20 191023 294.00 294.00 293.75 293.75 +1.00 9 10 +1
Total Volume and Open Interest 576 6,206 +109
Rough Rice(CBOT)
Nov19 191023 11.70 11.70 11.65 11.67 -0.03 553 3,093 -161
Jan20 191023 11.97 11.98 11.91 11.92 -0.05 900 5,989 +287
Mar20 191023 12.15 12.17 12.13 12.13 -0.05 16 364 +0
May20 191023 12.20 12.20 12.20 12.20 -0.04 0 8 +0
Total Volume and Open Interest 1,469 9,480 +126
Live Cattle(CME)
Oct19 191023 109.535 110.450 108.930 110.200 +0.315 1,349 3,398 -502
Dec19 191023 113.385 115.450 113.385 115.250 +1.550 14,469 129,419 +284
Feb20 191023 119.000 120.500 118.885 120.430 +1.330 8,497 67,778 +68
Apr20 191023 120.950 122.200 120.800 122.080 +1.000 7,587 62,073 +902
Jun20 191023 113.330 114.500 113.180 114.400 +0.900 4,223 33,240 -57
Aug20 191023 111.285 112.430 111.100 112.330 +0.900 1,741 8,525 +341
Total Volume and Open Interest 38,149 306,948 +1,105
Feeder Cattle(CME)
Oct19 191023 143.000 145.100 142.830 145.035 +1.335 494 2,397 -191
Nov19 191023 142.600 144.985 142.450 144.750 +1.250 2,512 8,897 -469
Jan20 191023 138.985 141.485 138.880 141.200 +1.400 3,814 16,954 +753
Mar20 191023 138.600 140.685 138.100 140.380 +1.345 1,525 7,548 +60
Apr20 191023 140.250 142.285 139.785 142.050 +1.365 699 1,773 +35
May20 191023 141.235 143.485 140.985 143.285 +1.485 519 1,236 +124
Aug20 191023 145.535 147.485 145.330 147.300 +1.300 120 798 +36
Total Volume and Open Interest 9,683 39,620 +348
Lean Hogs(CME)
Dec19 191023 64.750 66.975 64.150 65.830 +0.330 26,472 101,592 +2,098
Feb20 191023 75.600 76.330 74.535 75.100 -1.185 12,714 58,999 +1,415
Apr20 191023 82.500 82.750 81.080 81.635 -1.500 9,607 56,133 +1,547
May20 191023 87.635 88.200 87.200 87.385 -1.415 60 1,256 +33
Jun20 191023 92.400 92.900 91.550 92.135 -0.915 5,289 30,816 -4
Jul20 191023 92.330 93.050 91.885 92.430 -0.770 3,086 13,182 +573
Aug20 191023 90.950 91.430 90.400 90.885 -0.595 1,467 8,958 +163
Oct20 191023 76.830 77.200 76.385 76.800 -0.450 396 5,922 +94
Total Volume and Open Interest 59,681 281,303 +6,141
Class III Milk(CME)
Oct19 191023 18.65 18.67 18.64 18.65 unch 24 4,090 -4
Nov19 191023 19.09 19.13 18.94 19.01 -0.09 1,155 4,160 -8
Dec19 191023 18.38 18.41 18.28 18.31 -0.07 863 3,864 +208
Jan20 191023 17.50 17.55 17.40 17.45 -0.07 140 2,137 +26
Feb20 191023 16.92 16.95 16.84 16.92 -0.02 40 1,396 -17
Mar20 191023 16.76 16.77 16.70 16.75 -0.02 9 1,250 -1
Apr20 191023 16.85 16.87 16.81 16.87 -0.03 4 1,008 +1
May20 191023 16.91 16.97 16.91 16.96 -0.04 5 895 +2
Jun20 191023 17.09 17.10 17.03 17.07 -0.01 14 983 +3
Jul20 191023 17.26 17.26 17.25 17.26 -0.04 1 477 +1
Aug20 191023 17.40 17.40 17.40 17.40 unch 0 441 +0
Sep20 191023 17.53 17.53 17.51 17.53 -0.02 0 503 +0
Oct20 191023 17.44 17.44 17.43 17.44 -0.01 0 355 +0
Total Volume and Open Interest 2,255 22,271 +211
Cocoa(ICE)
Dec19 191023 2456 2470 2417 2457 +9 17,126 86,419 -1,379
Mar20 191023 2489 2506 2465 2495 +11 10,995 87,186 +2,020
May20 191023 2491 2510 2469 2499 +11 5,172 44,026 +517
Jul20 191023 2485 2508 2467 2496 +11 1,078 23,066 -295
Sep20 191023 2470 2492 2456 2480 +10 872 20,259 +146
Dec20 191023 2443 2465 2430 2454 +12 503 27,194 +15
Mar21 191023 2434 2440 2420 2439 +11 419 10,175 -128
Total Volume and Open Interest 36,181 302,220 +896
Coffee "C"(ICE)
Dec19 191023 98.80 98.90 97.40 97.75 -1.15 25,210 132,238 -2,678
Mar20 191023 102.10 102.30 100.85 101.20 -1.10 9,578 70,805 -426
May20 191023 104.40 104.45 103.15 103.35 -1.15 4,553 39,426 -218
Jul20 191023 106.35 106.45 105.10 105.40 -1.05 3,211 26,234 -248
Sep20 191023 108.20 108.20 106.95 107.15 -1.05 1,632 18,433 -10
Dec20 191023 110.05 110.65 109.50 109.85 -0.95 1,038 12,638 +197
Total Volume and Open Interest 45,494 312,595 -3,380
Orange Juice(ICE)
Nov19 191023 97.65 98.60 97.40 98.20 +0.25 1,332 4,175 -860
Jan20 191023 101.20 102.00 100.50 101.15 -0.05 1,099 10,101 +629
Mar20 191023 104.00 104.05 103.35 103.95 -0.05 85 1,230 +26
May20 191023 106.00 106.25 105.80 106.25 +0.10 20 558 +16
Jul20 191023 108.55 108.55 108.55 108.55 +0.10 1 327 +1
Sep20 191023 111.45 111.45 111.45 111.45 +0.10 0 179 +0
Total Volume and Open Interest 2,537 16,848 -188
Sugar #11(ICE)
Mar20 191023 12.13 12.25 12.05 12.15 -0.03 55,279 517,999 +6,957
May20 191023 12.28 12.33 12.16 12.24 -0.05 16,305 157,692 +3,391
Jul20 191023 12.37 12.44 12.30 12.36 -0.06 10,089 110,282 +1,835
Oct20 191023 12.64 12.69 12.55 12.59 -0.08 4,005 75,541 +419
Mar21 191023 13.25 13.27 13.15 13.18 -0.07 2,778 44,227 -445
May21 191023 13.28 13.30 13.21 13.23 -0.09 515 8,063 +20
Jul21 191023 13.33 13.33 13.25 13.27 -0.09 548 8,768 +260
Oct21 191023 13.45 13.46 13.39 13.40 -0.09 253 5,899 +100
Total Volume and Open Interest 89,775 931,054 +12,535
London Cocoa(LCE)
Dec19 191023 1878 1896 1864 1894 +24 6,756 79,943 -850
Mar20 191023 1842 1846 1826 1843 +9 5,443 93,801 +451
May20 191023 1817 1821 1802 1817 +8 2,802 53,832 +130
Jul20 191023 1809 1811 1791 1806 +6 1,624 36,835 +681
Sep20 191023 1796 1796 1776 1790 +4 764 32,821 +258
Dec20 191023 1758 1758 1738 1752 +4 626 28,528 +276
Mar21 191023 1740 1740 1724 1738 +5 202 11,382 +102
Total Volume and Open Interest 18,231 343,114 +1,060
London Sugar(LCE)
Dec19 191023 336.30 338.00 333.00 333.70 -2.10 5,479 34,152 -550
Mar20 191023 333.20 333.70 330.20 331.20 -1.80 3,355 39,882 +324
May20 191023 337.60 337.70 334.50 335.40 -1.80 939 12,784 +200
Aug20 191023 340.30 341.00 338.10 339.20 -1.80 265 5,665 +106
Oct20 191023 343.50 344.10 341.10 342.30 -1.90 207 2,402 +83
Total Volume and Open Interest 10,750 97,428 +411
Cotton(ICE)
Dec19 191023 64.45 65.18 64.40 64.95 +0.28 17,911 122,404 -808
Mar20 191023 65.42 65.99 65.15 65.79 +0.37 8,848 72,437 +67
May20 191023 66.01 66.56 65.75 66.44 +0.31 1,333 10,877 +275
Jul20 191023 66.53 67.01 66.46 66.91 +0.26 1,252 11,740 +511
Oct20 191023 66.79 66.79 66.79 66.79 +0.24      
Dec20 191023 66.72 67.07 66.51 66.99 +0.27 779 18,759 +265
Total Volume and Open Interest 30,155 237,912 +303
Lumber(CME)
Nov19 191023 395.8 403.9 395.8 400.6 +4.8 347 1,239 +9
Jan20 191023 398.4 404.8 397.4 402.3 +4.8 317 1,336 +118
Mar20 191023 396.0 399.6 395.0 399.6 +5.9 64 148 +21
May20 191023 395.0 396.7 395.0 395.0 unch 6 26 +2
Jul20 191023 393.5 393.5 393.5 393.5 unch      
Sep20 191023 392.0 392.0 392.0 392.0 unch      
Nov20 191023 390.5 390.5 390.5 390.5 unch      
Total Volume and Open Interest 734 2,749 +150
Crude Oil(NYM)
Dec19 191023 54.30 56.07 53.62 55.97 +1.49 506,573 455,346 +5,621
Jan20 191023 54.31 56.10 53.69 55.99 +1.49 78,201 255,994 +9,420
Feb20 191023 54.15 55.93 53.62 55.82 +1.48 39,297 116,191 +1,371
Mar20 191023 53.85 55.61 53.44 55.52 +1.45 35,694 183,770 +143
Apr20 191023 53.42 55.23 53.16 55.15 +1.38 12,299 69,958 +440
May20 191023 53.22 54.86 52.89 54.77 +1.31 10,104 63,888 +88
Jun20 191023 52.93 54.49 52.57 54.38 +1.25 31,023 178,111 +406
Jul20 191023 52.52 54.14 52.34 54.01 +1.19 3,574 46,720 -149
Aug20 191023 52.03 53.75 52.03 53.68 +1.16 2,200 33,914 +248
Sep20 191023 52.01 53.40 51.81 53.39 +1.12 8,785 71,674 +2,146
Oct20 191023 51.69 53.15 51.69 53.15 +1.07 1,460 39,024 +135
Nov20 191023 52.36 52.96 52.27 52.96 +1.03 1,483 35,140 +30
Dec20 191023 51.73 52.95 51.35 52.80 +0.98 30,351 189,202 -2,413
Jan21 191023 52.61 52.61 52.61 52.61 +0.94 1,540 28,327 +416
Feb21 191023 52.44 52.44 52.44 52.44 +0.91 1,125 15,544 +408
Mar21 191023 52.29 52.29 52.29 52.29 +0.89 4,053 19,604 +832
Total Volume and Open Interest 783,318 2,075,454 -5,138
e-miNY Crude Oil(NYM)
Dec19 191023 54.350 56.075 53.625 55.975 +1.500 16,939 1,964 -62
Jan20 191023 54.200 56.075 53.700 56.000 +1.500 226 445 +42
Feb20 191023 54.075 55.825 53.750 55.825 +1.475 21 132 +9
Mar20 191023 53.650 55.525 53.500 55.525 +1.450 13 165 -11
Apr20 191023 54.525 55.150 53.400 55.150 +1.375 0 146 +0
May20 191023 54.300 54.775 53.200 54.775 +1.325 2 128 +0
Jun20 191023 53.275 54.375 52.800 54.375 +1.250 7 17 +0
Jul20 191023 53.525 54.000 53.525 54.000 +1.175 0 22 +0
Aug20 191023 53.675 53.675 52.200 53.675 +1.150 0 16 +0
Sep20 191023 53.400 53.400 53.400 53.400 +1.125 2 25 +0
Total Volume and Open Interest 17,211 3,147 -23
NY Harbor ULSD(NYM)
Nov19 191023 194.62 196.59 192.01 196.43 +2.06 25,025 49,634 -6,365
Dec19 191023 193.19 195.48 190.65 195.22 +2.28 77,590 128,974 +4,954
Jan20 191023 191.56 194.49 189.53 194.23 +2.50 33,445 72,934 -155
Feb20 191023 189.90 193.15 188.07 192.89 +2.70 13,646 36,396 +695
Mar20 191023 187.70 191.37 186.29 191.17 +2.78 11,876 48,552 -66
Apr20 191023 185.92 189.20 184.13 189.04 +2.90 4,960 33,882 +731
May20 191023 183.60 187.70 182.80 187.65 +2.94 2,755 20,291 +534
Jun20 191023 183.17 186.86 181.89 186.73 +2.92 8,303 25,960 -716
Jul20 191023 182.40 186.45 182.06 186.45 +2.89 464 6,483 +64
Aug20 191023 182.00 186.35 182.00 186.35 +2.87 229 3,381 +39
Sep20 191023 182.39 186.50 181.89 186.44 +2.85 490 5,664 +160
Oct20 191023 185.35 186.63 182.87 186.63 +2.83 229 2,846 +80
Nov20 191023 185.78 186.84 185.69 186.84 +2.81 425 2,485 +155
Dec20 191023 182.90 187.07 182.40 186.91 +2.77 3,526 16,825 -24
Total Volume and Open Interest 183,387 464,515 +192
RBOB Gasoline(NYM)
Nov19 191023 161.02 165.50 159.28 165.19 +4.30 32,039 60,190 -5,331
Dec19 191023 157.04 161.61 155.36 161.33 +4.43 68,124 121,357 +8,257
Jan20 191023 154.85 159.74 153.41 159.49 +4.47 24,743 70,068 -158
Feb20 191023 154.28 159.49 153.38 159.26 +4.34 7,156 29,393 -595
Mar20 191023 155.44 160.44 154.45 160.17 +4.20 6,406 33,706 +9
Apr20 191023 172.04 177.50 171.75 177.35 +4.16 3,880 15,811 +536
May20 191023 172.15 177.53 172.02 177.42 +4.06 2,367 8,978 -65
Jun20 191023 170.91 176.15 170.68 175.99 +3.86 1,609 13,244 +113
Jul20 191023 168.92 173.87 168.92 173.71 +3.69 452 4,445 +149
Aug20 191023 168.14 171.05 166.66 170.98 +3.52 424 2,776 +140
Total Volume and Open Interest 148,803 374,042 +3,193
e-miNY RBOB Gasoline(NYM)
Nov19 191023 165.19 165.19 165.19 165.19 +4.30 0 1 +0
Dec19 191023 161.33 161.33 161.33 161.33 +4.43      
Jan20 191023 159.49 159.49 159.49 159.49 +4.47      
Feb20 191023 159.26 159.26 159.26 159.26 +4.34      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov19 191023 2.274 2.305 2.251 2.282 +0.010 234,962 81,991 -54,522
Dec19 191023 2.442 2.460 2.415 2.427 -0.022 178,968 313,544 +8,398
Jan20 191023 2.567 2.572 2.526 2.532 -0.036 62,806 227,088 -1,995
Feb20 191023 2.531 2.537 2.494 2.499 -0.032 24,786 85,102 -1,850
Mar20 191023 2.437 2.443 2.401 2.405 -0.031 22,449 139,367 -742
Apr20 191023 2.250 2.257 2.227 2.232 -0.020 19,860 87,342 +1,142
May20 191023 2.240 2.245 2.218 2.224 -0.018 4,948 72,859 +1,384
Jun20 191023 2.281 2.286 2.262 2.268 -0.016 1,723 25,400 +144
Jul20 191023 2.329 2.334 2.311 2.316 -0.016 1,231 22,022 -96
Aug20 191023 2.341 2.344 2.324 2.328 -0.015 418 23,819 +44
Sep20 191023 2.325 2.329 2.309 2.314 -0.014 1,052 20,018 +133
Oct20 191023 2.356 2.361 2.338 2.343 -0.014 5,167 44,962 +1,285
Nov20 191023 2.426 2.426 2.409 2.415 -0.013 1,211 19,082 -66
Dec20 191023 2.601 2.601 2.580 2.585 -0.012 659 16,212 -42
Jan21 191023 2.715 2.716 2.699 2.705 -0.013 2,177 13,568 +733
Feb21 191023 2.677 2.677 2.658 2.664 -0.011 454 7,125 -5
Total Volume and Open Interest 565,214 1,244,587 -45,046
Brent Crude Oil(ICE)
Dec19 191023 59.48 61.30 58.85 61.17 +1.47 260,598 278,651 -21,254
Jan20 191023 59.26 61.00 58.67 60.87 +1.43 166,043 402,316 +12,795
Feb20 191023 58.75 60.47 58.21 60.34 +1.41 72,631 182,773 +5,678
Mar20 191023 58.36 60.01 57.83 59.88 +1.36 52,560 205,990 +1,667
Apr20 191023 57.94 59.62 57.52 59.49 +1.31 24,011 89,875 +1,288
May20 191023 57.65 59.28 57.28 59.18 +1.27 16,749 105,949 +2,982
Jun20 191023 57.40 58.99 57.05 58.88 +1.23 44,559 233,858 +4,716
Jul20 191023 57.31 58.68 56.86 58.62 +1.18 7,002 86,594 +1,624
Aug20 191023 57.09 58.55 56.72 58.42 +1.15 3,660 55,955 -815
Sep20 191023 58.23 58.23 58.23 58.23 +1.12 7,883 91,080 +1,652
Oct20 191023 58.03 58.03 58.03 58.03 +1.09 6,273 61,924 +2,156
Nov20 191023 57.86 57.86 57.86 57.86 +1.06 2,814 42,631 +1,816
Dec20 191023 56.40 57.84 56.16 57.68 +1.03 32,465 224,725 +1,419
Jan21 191023 57.38 57.57 57.38 57.57 +1.00 1,569 34,685 +80
Total Volume and Open Interest 714,877 2,465,584 +18,152
Gas Oil(ICE)
Nov19 191023 587.50 595.00 581.00 590.75 -2.25 70,321 152,754 -4,892
Dec19 191023 581.00 589.25 573.75 583.75 -1.25 93,928 206,806 -4,018
Jan20 191023 575.50 585.00 569.25 579.50 -0.25 47,963 115,571 -5,453
Feb20 191023 572.00 582.00 566.00 576.25 unch 18,147 56,830 -416
Mar20 191023 567.50 578.50 562.75 572.50 +0.25 15,702 55,032 -542
Apr20 191023 564.00 574.75 559.00 568.75 +0.75 6,374 33,418 +802
May20 191023 560.25 571.25 555.75 565.25 +0.75 8,262 37,008 +584
Jun20 191023 557.00 568.25 553.00 562.50 +1.00 13,931 64,925 -885
Jul20 191023 556.00 567.00 552.75 561.25 +1.00 1,474 20,822 -89
Aug20 191023 555.75 565.75 551.75 560.25 +1.00 611 17,457 -176
Total Volume and Open Interest 287,594 914,956 -14,768
Ethanol(CBOT)
Nov19 191023 1.405 1.447 1.405 1.431 +0.010 149 214 -36
Dec19 191023 1.390 1.421 1.390 1.420 +0.017 75 235 +31
Jan20 191023 1.412 1.412 1.412 1.412 +0.017 4 30 +0
Feb20 191023 1.412 1.412 1.412 1.412 +0.017 0 3 +0
Mar20 191023 1.412 1.412 1.412 1.412 +0.017      
Apr20 191023 1.456 1.456 1.456 1.456 +0.017      
May20 191023 1.456 1.456 1.456 1.456 +0.017      
Jun20 191023 1.456 1.456 1.456 1.456 +0.017      
Total Volume and Open Interest 228 482 -5
WTI Crude Oil(ICE)
Dec19 191023 54.20 56.09 53.64 55.97 +1.49 40,714 135,761 -364
Jan20 191023 54.18 56.11 53.71 55.99 +1.49 34,268 70,596 +2,922
Feb20 191023 54.00 55.94 53.65 55.82 +1.48 21,195 28,285 +2,075
Mar20 191023 53.78 55.60 53.44 55.52 +1.45 13,856 46,677 +299
Apr20 191023 53.58 55.25 53.23 55.15 +1.38 4,312 14,913 -74
May20 191023 53.28 54.86 53.00 54.77 +1.31 3,212 14,348 +489
Jun20 191023 52.96 54.50 52.63 54.38 +1.25 7,712 68,654 -1,322
Jul20 191023 53.00 54.01 53.00 54.01 +1.19 497 8,038 -230
Aug20 191023 52.76 53.68 52.76 53.68 +1.16 270 7,107 +193
Sep20 191023 53.39 53.39 53.39 53.39 +1.12 869 12,942 +56
Oct20 191023 53.15 53.15 53.15 53.15 +1.07 72 6,906 +11
Nov20 191023 52.96 52.96 52.96 52.96 +1.03 30 5,880 +15
Dec20 191023 51.42 52.90 51.42 52.80 +0.98 5,772 89,141 -122
Jan21 191023 52.61 52.61 52.61 52.61 +0.94 29 3,167 -2
Feb21 191023 52.44 52.44 52.44 52.44 +0.91 28 2,837 +17
Mar21 191023 52.29 52.29 52.29 52.29 +0.89 31 3,739 +31
Total Volume and Open Interest 136,657 622,022 +4,642
US Dollar Index(ICE)
Dec19 191023 97.230 97.390 97.150 97.235 -0.020 17,852 51,620 -822
Mar20 191023 96.830 96.970 96.795 96.820 -0.030 95 2,031 +31
Jun20 191023 96.460 96.460 96.460 96.460 -0.030 0 207 +0
Total Volume and Open Interest 17,947 53,860 -791
Australian Dollar(CME)
Dec19 191023 68.63 68.72 68.44 68.63 -0.01 75,054 155,587 -1,836
Mar20 191023 68.83 68.86 68.61 68.78 -0.01 83 687 -59
Jun20 191023 68.79 68.98 68.77 68.92 unch 1 167 +1
Total Volume and Open Interest 75,284 157,200 -1,837
British Pound(CME)
Dec19 191023 128.95 129.45 128.64 129.29 +0.23 175,214 226,151 -3,609
Mar20 191023 129.34 129.78 129.05 129.66 +0.23 73 1,126 +21
Jun20 191023 129.94 129.94 129.42 129.94 +0.22 5 191 +0
Total Volume and Open Interest 176,201 230,224 -3,853
Canadian Dollar(CME)
Dec19 191023 76.41 76.55 76.31 76.50 +0.12 89,734 165,254 +8,429
Mar20 191023 76.41 76.57 76.35 76.53 +0.12 157 2,272 +38
Jun20 191023 76.40 76.53 76.35 76.51 +0.12 72 566 +52
Sep20 191023 76.40 76.47 76.39 76.47 +0.11 3 357 -1
Total Volume and Open Interest 90,512 170,305 +8,523
Japanese Yen(CME)
Dec19 191023 92.50 92.69 92.28 92.33 -0.19 67,937 155,677 -452
Mar20 191023 93.24 93.24 92.85 92.89 -0.19 46 786 +5
Jun20 191023 93.39 93.67 93.39 93.39 -0.20 0 41 +0
Total Volume and Open Interest 68,519 159,250 -256
Swiss Franc(CME)
Dec19 191023 101.49 101.55 101.26 101.35 -0.18 22,853 61,527 +933
Mar20 191023 102.11 102.13 102.04 102.09 -0.18 4 78 -1
Jun20 191023 102.74 102.74 102.74 102.74 -0.19 0 12 +0
Total Volume and Open Interest 22,857 61,619 +932
EuroFX(CME)
Dec19 191023 111.66 111.81 111.46 111.69 +0.04 150,232 500,857 +2,327
Mar20 191023 112.33 112.51 112.17 112.39 +0.04 562 21,346 -16
Jun20 191023 112.89 113.05 112.84 113.01 +0.03 0 1,712 +0
Total Volume and Open Interest 152,076 528,545 +3,143
Mexican Peso(CME)
Nov19 191023 521.25 521.25 519.38 521.25 +0.88 0 2 +0
Dec19 191023 518.00 519.25 516.88 519.00 +0.88 34,731 254,321 +3,024
Total Volume and Open Interest 34,732 254,385 +3,024
Brazilian Real(CME)
Nov19 191023 245.40 248.00 244.25 247.70 +2.40 4,707 55,436 -482
Dec19 191023 244.80 247.65 243.90 247.30 +2.40 1,005 4,903 +283
Jan20 191023 246.95 246.95 243.85 246.95 +2.40 0 27 +0
Feb20 191023 246.60 246.60 246.60 246.60 +2.40      
Total Volume and Open Interest 5,712 60,366 -199
30-Year T-Bonds(CBOT)
Dec19 191023 160~040 160~220 159~300 160~030 +0~010 225,683 995,916 +2,421
Mar20 191023 159~090 159~270 159~050 159~090 unch 5,343 6,065 +5,282
Jun20 191023 159~090 159~090 159~090 159~090 unch      
Total Volume and Open Interest 231,026 1,001,981 +7,703
10-Year T-Notes(CBOT)
Dec19 191023 129~280 130~045 129~245 129~275 +0~015 1,025,951 3,586,057 +7,678
Mar20 191023 129~285 130~050 129~255 129~280 +0~015 11,441 82,039 +6,416
Jun20 191023 129~280 129~280 129~280 129~280 +0~015      
Total Volume and Open Interest 1,037,392 3,668,096 +14,094
5-Year T-Notes(CBOT)
Dec19 191023 118~304 119~032 118~280 118~300 +0~010 531,306 4,290,704 +5,969
Mar20 191023 119~090 119~132 119~060 119~080 +0~012 2,727 50,616 +1,405
Jun20 191023 119~080 119~080 119~080 119~080 +0~012      
Total Volume and Open Interest 534,033 4,341,320 +7,374
2 Year T-Notes(CBOT)
Dec19 191023 107~242 107~256 107~230 107~235 -0~001 486,180 3,843,943 +8,070
Mar20 191023 107~306 107~306 107~294 107~295 +0~001 11,777 116,752 +10,645
Jun20 191023 107~295 107~295 107~295 107~295 +0~001      
Total Volume and Open Interest 497,957 3,960,695 +18,715
Eurodollars(CME)
Dec19 191023 98.125 98.130 98.105 98.110 -0.010 241,959 1,577,626 -24,647
Mar20 191023 98.355 98.375 98.340 98.355 +0.005 192,024 1,520,514 -4,968
Jun20 191023 98.440 98.465 98.425 98.440 +0.010 156,361 1,232,053 +1,205
Sep20 191023 98.500 98.525 98.480 98.495 +0.010 130,225 1,099,034 +4,360
Dec20 191023 98.495 98.525 98.475 98.490 +0.010 171,973 1,209,733 +3,742
Mar21 191023 98.550 98.585 98.535 98.550 +0.010 128,795 750,720 +398
Jun21 191023 98.550 98.580 98.535 98.550 +0.015 111,930 839,856 -6,667
Sep21 191023 98.545 98.575 98.525 98.545 +0.015 103,675 599,756 -5,590
Dec21 191023 98.515 98.545 98.495 98.510 +0.010 69,677 645,102 -1,157
Mar22 191023 98.515 98.550 98.500 98.515 +0.010 54,783 440,268 +1,495
Jun22 191023 98.500 98.535 98.485 98.500 +0.010 65,012 312,785 +1,001
Sep22 191023 98.480 98.510 98.465 98.485 +0.015 54,799 246,580 -645
Dec22 191023 98.450 98.485 98.440 98.455 +0.015 54,542 240,937 -6,197
Mar23 191023 98.440 98.475 98.430 98.445 +0.015 27,760 263,715 -3,304
Jun23 191023 98.425 98.455 98.415 98.425 +0.010 29,060 128,746 +3,311
Sep23 191023 98.415 98.440 98.395 98.410 +0.010 21,147 138,277 +160
Dec23 191023 98.385 98.415 98.370 98.385 +0.010 18,395 86,133 -1,292
Mar24 191023 98.370 98.395 98.350 98.365 +0.010 11,085 62,177 +228
Total Volume and Open Interest 1,728,614 11,959,757 -37,669
Ultra T-Bond(CBOT)
Dec19 191023 187~08 188~12 186~29 187~07 -0~01 88,707 1,155,302 +1,613
Mar20 191023 186~27 187~19 186~06 186~15 -0~01 10 5 +3
Jun20 191023 186~00 186~00 186~00 186~00 -0~01      
Total Volume and Open Interest 88,717 1,155,307 +1,616
Ultra 10-Yr T-Note(CBOT)
Dec19 191023 141~110 141~230 141~075 141~115 +0~025 140,019 832,829 -5,281
Mar20 191023 142~205 142~275 142~205 142~205 +0~025 1 3 +0
Jun20 191023 142~205 142~205 142~205 142~205 +0~025      
Total Volume and Open Interest 140,020 832,832 -5,281
30 Day Federal Funds(CBOT)
Oct19 191023 98.162 98.165 98.160 98.160 unch 4,526 437,551 +2,618
Nov19 191023 98.375 98.385 98.375 98.380 unch 43,141 443,775 -1,855
Dec19 191023 98.430 98.440 98.425 98.435 +0.005 15,052 229,267 -3,270
Jan20 191023 98.500 98.510 98.490 98.505 +0.005 49,054 427,315 -1,611
Feb20 191023 98.570 98.580 98.555 98.570 +0.010 29,413 207,463 +5,850
Mar20 191023 98.590 98.595 98.570 98.585 +0.010 8,213 54,969 +646
Total Volume and Open Interest 229,374 2,269,477 +14,780
Japanese Govt Bonds(SGX)
Dec19 191023 153.87 154.24 153.82 154.23 +0.40 311 16,251 -153
Mar20 191023 154.41 154.41 154.41 154.41 +0.40      
Jun20 191023 154.41 154.41 154.41 154.41 +0.40      
Total Volume and Open Interest 311 16,251 -153
Euro-Buxl(EUREX)
Dec19 191023 208.64 210.50 208.56 209.86 +1.62 41,676 235,229 -2,862
Mar20 191023 208.22 208.22 208.22 208.22 +1.62 996 13,712 +791
Jun20 191023 206.86 206.86 206.86 206.86 +1.62 0 7 +0
Total Volume and Open Interest 42,672 248,948 -2,071
Euro-Bund(EUREX)
Dec19 191023 171.68 171.93 171.44 171.67 +0.25 533,814 1,610,051 +51,886
Mar20 191023 173.77 173.88 173.49 173.68 +0.28 3,657 16,354 +2,677
Jun20 191023 170.65 170.65 170.65 170.65 -0.11 0 6 +0
Total Volume and Open Interest 537,471 1,626,411 +54,563
Euro-Bobl(EUREX)
Dec19 191023 134.61 134.73 134.56 134.60 +0.04 323,815 1,183,751 +7,259
Mar20 191023 134.64 134.67 134.61 134.61 +0.05 50 1,268 +50
Jun20 191023 134.95 134.95 134.95 134.95 +0.04      
Total Volume and Open Interest 323,865 1,185,019 +7,309
Euro-Schatz(EUREX)
Dec19 191023 112.10 112.11 112.07 112.07 unch 206,765 1,483,204 +10,768
Mar20 191023 112.11 112.11 112.11 112.11 unch 20 219 +20
Jun20 191023 112.89 112.89 112.89 112.89 unch      
Total Volume and Open Interest 206,785 1,483,423 +10,788
3-Mth Euribor(EUREX)
Dec19 191023 100.415 100.415 100.410 100.410 unch 0 1,983 +0
Mar20 191023 100.440 100.440 100.435 100.435 -0.005 450 1,138 +395
Jun20 191023 100.445 100.445 100.445 100.445 unch 0 527 +0
Total Volume and Open Interest 450 6,347 +395
Long Gilt(LIFFE)
Dec19 191023 132~11 132~15 131~30 132~06 +0~07 211,578 724,735 +756
Mar20 191023 133~06 133~06 133~06 133~06 +0~07 0 1 +0
Total Volume and Open Interest 211,578 724,736 +756
3-Mth Short Sterling(LIFFE)
Dec19 191023 99.25 99.25 99.21 99.21 -0.03 59,465 782,694 -9,913
Mar20 191023 99.32 99.32 99.27 99.28 -0.01 58,229 649,396 +12,091
Jun20 191023 99.33 99.34 99.29 99.31 -0.01 41,048 570,482 -2,472
Sep20 191023 99.33 99.36 99.31 99.32 unch 44,302 534,814 -2,056
Dec20 191023 99.32 99.33 99.28 99.29 unch 65,779 529,378 +494
Mar21 191023 99.32 99.35 99.29 99.31 unch 46,810 214,852 +1,479
Total Volume and Open Interest 563,805 4,247,014 +4,298
3-Mth Euribor(LIFFE)
Dec19 191023 100.405 100.415 100.405 100.405 unch 21,191 688,527 -1,759
Mar20 191023 100.440 100.445 100.430 100.435 unch 49,561 443,314 -227
Jun20 191023 100.450 100.455 100.440 100.445 unch 46,505 371,115 -689
Total Volume and Open Interest 484,282 4,007,745 +1,693
3-Mth Aus T-Bills(SFE)
Dec19 191023 99.07 99.09 99.06 99.09 +0.02 20,257 171,284 -2,620
Mar20 191023 99.20 99.23 99.20 99.23 +0.03 16,618 266,533 +269
Jun20 191023 99.22 99.24 99.21 99.24 +0.02 11,131 227,261 +1,078
Sep20 191023 99.24 99.27 99.24 99.27 +0.03 6,854 200,631 +1,223
Dec20 191023 99.20 99.24 99.20 99.23 +0.03 5,428 135,883 +1,520
Mar21 191023 99.21 99.24 99.20 99.23 +0.02 7,012 80,646 +1,616
Jun21 191023 99.17 99.21 99.17 99.20 +0.03 5,060 54,051 -1,012
Sep21 191023 99.14 99.18 99.14 99.17 +0.03 2,182 25,963 +732
Dec21 191023 99.11 99.14 99.11 99.14 +0.04 2 6,312 +0
Mar22 191023 99.13 99.13 99.13 99.13 +0.03 0 1,396 +0
Total Volume and Open Interest 74,544 1,171,040 +2,806
10-Year Aus T-Bonds(SFE)
Dec19 191023 98.83 98.90 98.83 98.90 +0.07 163,535 1,314,466 +15,363
Mar20 191023 98.89 98.89 98.89 98.89 +0.07 0 820 +0
Total Volume and Open Interest 163,535 1,315,286 +15,363
3-Year Aus T-Bonds(SFE)
Dec19 191023 99.22 99.26 99.21 99.26 +0.04 152,470 1,121,787 +1,205
Mar20 191023 99.27 99.27 99.27 99.27 +0.04 1,338 1,309 +988
Total Volume and Open Interest 153,808 1,123,096 +2,193
Gold(CMX)
Oct19 191023 1486.4 1490.3 1486.4 1489.9 +8.2 99 167 -32
Dec19 191023 1491.1 1499.4 1490.7 1495.7 +8.2 208,969 468,891 -2,555
Feb20 191023 1498.4 1506.2 1498.0 1502.7 +8.2 4,538 71,203 +1,593
Apr20 191023 1503.4 1511.1 1503.2 1507.7 +8.2 2,643 32,638 +1,411
Jun20 191023 1508.1 1515.6 1507.5 1512.2 +8.3 523 36,993 -280
Aug20 191023 1516.3 1517.4 1516.3 1516.7 +8.3 10 5,923 +1
Oct20 191023 1520.5 1520.9 1520.5 1520.9 +8.3 0 1,781 +0
Dec20 191023 1522.0 1526.1 1522.0 1524.9 +8.3 7 4,708 -3
Feb21 191023 1528.6 1528.6 1528.6 1528.6 +8.3 1 42 +0
Apr21 191023 1531.8 1531.8 1531.8 1531.8 +8.3 0 31 +0
Jun21 191023 1535.0 1535.0 1535.0 1535.0 +8.3 2 1,481 +1
Aug21 191023 1537.1 1537.1 1537.1 1537.1 +8.3      
Total Volume and Open Interest 217,587 625,528 +138
Silver(CMX)
Dec19 191023 1755.0 1763.0 1751.5 1758.0 +8.0 56,644 159,240 -257
Mar20 191023 1771.0 1777.5 1766.0 1772.6 +8.2 869 30,616 +144
May20 191023 1779.5 1783.5 1775.0 1780.4 +8.6 786 10,224 +616
Jul20 191023 1786.0 1791.5 1781.0 1787.0 +8.7 828 9,912 +105
Sep20 191023 1793.7 1794.0 1793.7 1793.7 +8.4 503 1,963 +99
Dec20 191023 1804.0 1804.5 1801.5 1803.9 +8.9 1 1,601 +1
Mar21 191023 1812.4 1812.4 1812.4 1812.4 +8.9 0 1 +0
Total Volume and Open Interest 59,849 214,529 +751
Platinum(NYMEX)
Oct19 191023 916.0 918.4 916.0 918.4 +26.1 0 2 -2
Jan20 191023 895.0 924.0 894.0 922.4 +26.4 8,924 80,567 -192
Apr20 191023 901.5 928.5 900.6 928.1 +26.4 23 5,496 +2
Jul20 191023 907.7 932.7 907.7 932.7 +26.3 0 177 +0
Total Volume and Open Interest 8,949 86,338 -193
Palladium(NYMEX)
Dec19 191023 1726.20 1734.60 1703.00 1714.60 -13.90 1,767 22,837 +74
Mar20 191023 1718.40 1724.60 1698.60 1708.00 -13.70 111 3,154 +49
Jun20 191023 1691.40 1697.50 1691.40 1697.50 -13.30 11 1,440 +11
Total Volume and Open Interest 1,889 27,469 +134
Copper(CMX)
Dec19 191023 263.55 267.45 261.45 267.15 +3.85 46,137 149,708 -225
Mar20 191023 264.45 268.20 262.50 267.95 +3.65 4,971 67,181 +430
May20 191023 264.45 268.60 263.20 268.40 +3.50 2,453 10,785 -824
Jul20 191023 265.70 268.90 264.55 268.85 +3.35 1,055 11,343 -77
Sep20 191023 265.25 269.45 265.25 269.45 +3.25 342 1,806 -50
Total Volume and Open Interest 56,336 251,164 -826
E-mini DJIA Index(CBOT)
Dec19 191023 26752 26852 26588 26802 +39 143,610 102,680 -193
Mar20 191023 26740 26828 26585 26790 +39 113 3,705 +10
Jun20 191023 26744 26744 26621 26744 +49 0 1 +0
Sep20 191023 26705 26705 26705 26705 +50      
Total Volume and Open Interest 143,723 106,386 -183
S & P 500(CME)
Dec19 191023 2985.00 3005.80 2982.60 3005.70 +11.20 2,875 21,025 +590
Mar20 191023 3007.20 3007.20 3007.20 3007.20 +11.30 1 6 +6
Jun20 191023 3006.60 3006.60 3006.60 3006.60 +11.50      
Sep20 191023 3007.10 3007.10 3007.10 3007.10 +12.20      
Total Volume and Open Interest 2,876 21,031 +596
S & P 500 E-Mini(CME)
Dec19 191023 2992.00 3006.00 2982.00 3005.75 +11.25 1,125,601 2,457,791 +8,406
Mar20 191023 2992.25 3007.50 2983.75 3007.25 +11.25 5,344 72,196 +3,853
Jun20 191023 2989.00 3006.50 2984.25 3006.50 +11.50 195 3,693 +1
Sep20 191023 3007.00 3007.00 2988.00 3007.00 +12.00 1 63 +50
Total Volume and Open Interest 1,131,242 2,533,853 +12,403
NASDAQ 100 E-Mini(CME)
Dec19 191023 7846.25 7918.25 7810.25 7901.50 +42.75 377,545 217,502 +3,754
Mar20 191023 7875.00 7935.50 7831.75 7920.75 +42.75 246 1,432 +20
Jun20 191023 7940.25 7943.00 7858.00 7940.25 +42.75 0 18 +0
Total Volume and Open Interest 377,791 218,954 +3,774
S&P Midcap 400(CME) e-Mini
Dec19 191023 1946.10 1951.70 1940.30 1948.90 +1.80 7,422 67,682 +33
Mar20 191023 1952.90 1952.90 1945.30 1952.90 +1.80 0 93 +0
Jun20 191023 1958.50 1958.50 1958.50 1958.50 +1.70      
Total Volume and Open Interest 7,422 67,775 +33
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191023 16.55 16.81 16.15 16.18 -0.30 55,690 236,344 -1,654
Dec19 191023 17.60 17.76 17.30 17.33 -0.25 38,680 93,017 +4,944
Jan20 191023 18.41 18.53 18.10 18.13 -0.25 14,043 39,600 -100
Total Volume and Open Interest 121,781 437,366 +4,582
S & P 600(CME)
Dec19 191023 964.10 964.10 964.10 964.10 +2.60 0 492 +0
Mar20 191023 964.70 964.70 964.70 964.70 +2.60      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191023 1550.80 1557.30 1545.20 1555.50 +3.80 87,874 444,924 -1,357
Mar20 191023 1557.70 1558.20 1548.60 1557.70 +3.80 19 299 -1
Jun20 191023 1560.20 1560.20 1560.20 1560.20 +4.20 0 1 +0
Total Volume and Open Interest 87,893 445,224 -1,358
Nikkei 225(CME)
Dec19 191023 22660 22810 22495 22805 +105 3,732 27,129 -83
Mar20 191023 22475 22755 22470 22755 +105 7 22 +2
Total Volume and Open Interest 3,739 27,151 -81
Nikkei 225(SGX)
Dec19 191023 22725 22800 22480 22625 -125 23,732 115,737 +124
Mar20 191023 22510 22580 22470 22580 -120 0 1,044 +0
Jun20 191023 22415 22415 22415 22415 -120 0 1,761 +0
Total Volume and Open Interest 23,738 145,939 +124
Nikkei 225 Mini(JPX)
Dec19 191023 22580 22720 22475 22650 +80 546,069 374,324 -7,488
Mar20 191023 22500 22640 22395 22570 +90 10,616 18,529 +86
Jun20 191023 22290 22430 22200 22370 +80 190 1,443 -58
Total Volume and Open Interest 583,979 485,213 -6,315
Nikkei 225(JPX)
Dec19 191023 22580 22720 22480 22650 +80 41,162 278,034 -1,131
Mar20 191023 22490 22640 22400 22570 +90 176 16,350 +230
Jun20 191023 22370 22370 22370 22370 +80 0 12,896 -150
Total Volume and Open Interest 41,350 374,038 -1,442
Nikkei 225(CME) Yen
Dec19 191023 22655 22800 22480 22795 +110 20,384 57,698 +100
Mar20 191023 22560 22710 22415 22710 +110 3 16 +0
Jun20 191023 22560 22560 22560 22560 +90      
Total Volume and Open Interest 20,387 57,714 +100
Nikkei 225(CME) e-Mini Yen
Dec19 191023 22800 22800 22670 22800 +110      
Mar20 191023 22710 22710 22710 22710 +110      
Jun20 191023 22560 22560 22560 22560 +90      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Nov19 191023 5622.5 5656.5 5611.5 5650.0 -4.0 54,371 300,364 -586
Dec19 191023 5608.0 5645.0 5602.5 5640.5 -4.0 166 63,850 -11
Jan20 191023 5630.0 5630.0 5630.0 5630.0 -4.5      
Mar20 191023 5622.5 5622.5 5622.5 5622.5 -6.5 0 11 +0
Total Volume and Open Interest 54,537 378,732 -597
Hang Seng Index(HKFE)
Oct19 191023 26786 26872 26457 26526 -255 144,743 114,232 -510
Nov19 191023 26787 26880 26470 26544 -243 1,820 3,622 +628
Dec19 191023 26838 26916 26520 26579 -242 2,333 19,141 +1,484
Total Volume and Open Interest 148,910 143,308 +1,606
DAX(EUREX)
Dec19 191023 12665.0 12813.0 12640.5 12799.0 +46.0 82,028 109,830 -2,001
Mar20 191023 12681.5 12802.0 12681.5 12790.5 +47.5 170 1,021 +114
Jun20 191023 12755.5 12807.0 12755.5 12807.0 +46.0 0 88 +0
Total Volume and Open Interest 82,198 110,939 -1,887
Mini-DAX(EUREX)
Dec19 191023 12673.0 12813.0 12643.0 12799.0 +46.0 32,289 9,054 -556
Mar20 191023 12652.0 12794.0 12652.0 12790.5 +47.5 39 970 -44
Jun20 191023 12790.0 12807.0 12790.0 12807.0 +46.0 3 38 -1
Total Volume and Open Interest 32,331 10,062 -601
DJ EuroSTOXX 50(EUREX)
Dec19 191023 3567 3601 3564 3598 +5 647,902 3,547,523 +9,618
Mar20 191023 3565 3586 3563 3583 +5 96 149,640 +79
Jun20 191023 3478 3500 3478 3500 +5 2 39,419 -2
Total Volume and Open Interest 648,000 3,765,406 +9,695
Swiss Market Index(EUREX)
Dec19 191023 9963 10037 9947 10007 +9 32,001 192,280 +2,476
Mar20 191023 9912 9925 9881 9896 +10 188 1,353 +152
Jun20 191023 9719 9719 9719 9719 +9 5 42 +5
Total Volume and Open Interest 32,194 193,675 +2,633
FT-SE 100(EURONEXT)
Dec19 191023 7180.00 7242.50 7162.50 7239.00 +49.50 87,707 745,188 +3,810
Mar20 191023 7143.00 7171.00 7141.50 7171.00 +49.50 5 2,021 +1
Jun20 191023 7091.00 7091.00 7091.00 7091.00 +49.50 0 26 +0
Total Volume and Open Interest 87,712 747,235 +3,811
SPI 200(SFE)
Dec19 191023 6647.0 6664.0 6607.0 6646.0 -1.0 30,923 380,041 +739
Mar20 191023 6540.0 6569.0 6532.0 6569.0 -1.0 0 982 +0
Jun20 191023 6544.0 6544.0 6544.0 6544.0 -1.0 0 218 +0
Total Volume and Open Interest 30,937 381,391 +742
FTSE MIB(ISE)
Dec19 191023 22360.00 22395.00 22230.00 22291.00 -161.00 16,057 124,630 +1,263
Mar20 191023 22230.00 22270.00 22130.00 22186.00 -161.00 42 416 -1
Jun20 191023 21590.00 21690.00 21590.00 21611.00 -161.00 1 36 +1
Total Volume and Open Interest 16,100 125,082 +1,263
KOSPI 200(KFE)
Dec19 191023 277.90 278.65 275.95 276.65 -1.55 201,185 319,560 +4,778
Mar20 191023 274.75 275.45 272.80 273.70 -1.20 867 10,618 +107
Jun20 191023 273.80 274.00 273.80 274.00 -1.25 5 8,996 +0
Total Volume and Open Interest 202,063 368,267 +4,888
GSCI(CME)
Nov19 191023 403.80 413.00 403.70 412.60 +6.40 24 12,467 -2
Dec19 191023 414.20 414.20 406.65 414.20 +6.40      
Jan20 191023 413.80 413.80 413.80 413.80 +6.40      
Total Volume and Open Interest 24 12,467 -2
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