Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 24, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191024 933.75 939.00 932.75 933.25 -0.50 183,773 180,368 -34,036
Jan20 191024 948.00 953.00 946.75 947.00 -1.25 137,731 265,828 +16,469
Mar20 191024 959.25 964.75 958.25 958.50 -1.00 37,488 142,312 +463
May20 191024 968.00 973.50 968.00 968.25 +0.25 18,463 65,750 +605
Jul20 191024 976.00 982.00 976.00 976.75 +0.25 17,239 69,599 +258
Aug20 191024 981.00 984.50 979.00 979.00 +0.25 393 7,063 +61
Sep20 191024 973.00 978.75 973.00 974.25 +0.75 402 2,435 +3
Nov20 191024 971.50 978.25 971.50 974.25 +2.00 4,913 37,580 +382
Jan21 191024 976.75 981.75 975.25 978.25 +2.75 479 2,461 +41
Mar21 191024 972.50 976.50 971.50 973.00 +3.50 633 3,886 +73
May21 191024 970.50 975.25 970.50 971.75 +5.25 426 915 +142
Jul21 191024 972.25 978.00 971.25 975.00 +5.50 101 859 +17
Aug21 191024 974.50 974.50 974.50 974.50 +5.25 0 24 +0
Sep21 191024 957.00 957.00 957.00 957.00 +5.25 0 22 +0
Total Volume and Open Interest 402,088 779,730 -15,511
Soybean Meal(CBOT)
Dec19 191024 308.50 309.50 305.40 305.60 -3.00 50,781 154,024 -5,627
Jan20 191024 310.90 312.00 307.80 308.00 -3.00 17,922 92,551 -315
Mar20 191024 315.30 315.60 311.60 311.80 -2.90 11,685 72,231 -1,181
May20 191024 317.90 318.80 314.90 315.30 -2.80 5,501 34,800 +143
Jul20 191024 321.50 322.00 318.30 318.70 -2.90 4,001 31,060 +351
Aug20 191024 322.40 322.80 319.10 319.30 -3.10 405 7,512 +21
Sep20 191024 322.00 322.50 319.00 319.10 -3.00 347 6,477 +36
Oct20 191024 320.70 321.80 318.50 318.50 -2.90 256 4,172 +101
Dec20 191024 322.70 322.90 320.00 320.00 -2.60 4,766 13,543 +2,706
Jan21 191024 319.70 319.70 319.70 319.70 -2.40 110 370 +4
Total Volume and Open Interest 96,142 417,221 -3,635
Soybean Oil(CBOT)
Dec19 191024 30.63 31.42 30.53 31.34 +0.76 53,231 175,947 -2,742
Jan20 191024 30.86 31.63 30.76 31.56 +0.76 17,319 110,073 -661
Mar20 191024 31.08 31.88 31.01 31.81 +0.76 12,924 110,213 +2,477
May20 191024 31.30 32.14 31.28 32.09 +0.76 6,695 41,466 +2,036
Jul20 191024 31.62 32.43 31.59 32.36 +0.74 2,389 41,124 +320
Aug20 191024 32.02 32.48 31.67 32.40 +0.69 828 5,799 +102
Sep20 191024 31.72 32.51 31.71 32.45 +0.71 670 5,517 +196
Oct20 191024 32.16 32.49 31.71 32.45 +0.73 691 3,541 +368
Dec20 191024 31.86 32.62 31.86 32.59 +0.76 1,046 9,951 +243
Jan21 191024 32.70 32.77 32.68 32.75 +0.75 11 348 +1
Total Volume and Open Interest 95,848 505,100 +2,332
Canola(WCE)
Nov19 191024 454.0 456.9 452.4 455.4 +1.4 12,299 40,024 -4,767
Jan20 191024 461.7 465.5 461.0 463.8 +1.4 14,559 75,059 +4,112
Mar20 191024 471.0 474.8 470.2 473.1 +1.4 3,558 37,006 -257
May20 191024 479.0 482.6 478.0 481.3 +1.6 2,040 13,716 +1,007
Jul20 191024 485.0 488.8 484.0 487.4 +1.7 1,179 10,098 -309
Total Volume and Open Interest 33,878 184,803 -249
Corn(CBOT)
Dec19 191024 388.50 390.75 385.25 386.75 -1.00 117,561 736,537 -5,740
Mar20 191024 400.00 402.25 397.00 398.00 -1.75 43,712 369,838 +583
May20 191024 406.50 408.50 403.75 404.50 -1.75 13,984 125,101 +2,756
Jul20 191024 412.50 414.00 409.75 410.25 -1.75 10,811 176,897 +371
Sep20 191024 405.00 406.00 403.25 403.75 -1.00 1,869 48,072 +164
Dec20 191024 409.50 410.25 408.00 408.25 -1.00 6,378 132,856 +51
Mar21 191024 419.00 420.00 418.25 418.25 -1.00 88 5,833 +23
May21 191024 424.00 424.25 423.50 423.50 -1.25 15 1,096 -1
Jul21 191024 428.00 428.00 426.25 426.75 -1.00 10 3,166 +7
Sep21 191024 413.25 413.25 413.25 413.25 -0.75 0 803 +0
Total Volume and Open Interest 194,447 1,606,977 -1,786
Wheat(CBOT)
Dec19 191024 522.50 523.75 515.50 516.00 -4.75 42,796 203,292 -2,554
Mar20 191024 527.25 528.75 520.75 521.25 -4.75 16,356 101,751 -1,849
May20 191024 532.50 533.50 525.50 526.25 -4.75 3,989 28,012 +100
Jul20 191024 535.25 537.00 529.25 530.25 -4.25 3,432 47,451 -145
Sep20 191024 541.50 543.75 536.25 537.25 -4.00 435 9,019 +5
Dec20 191024 553.25 554.25 547.25 548.50 -3.75 546 14,653 +62
Total Volume and Open Interest 67,713 407,176 -4,349
Wheat(KCBT)
Dec19 191024 424.00 426.75 418.50 419.50 -3.75 20,583 163,491 +1,898
Mar20 191024 437.50 440.00 432.25 432.75 -4.25 11,014 64,955 +795
May20 191024 446.75 448.75 441.00 441.75 -4.50 2,385 27,188 +594
Jul20 191024 455.75 457.00 450.00 450.25 -5.25 1,799 27,158 +552
Sep20 191024 466.00 466.25 459.50 459.75 -5.25 147 7,576 -3
Dec20 191024 477.50 479.50 472.75 473.50 -5.00 192 11,080 +112
Mar21 191024 485.00 491.50 485.00 485.00 -5.25 0 943 +0
Total Volume and Open Interest 36,120 302,526 +3,948
Wheat(MGE)
Dec19 191024 542.00 549.75 536.50 540.00 -2.25 3,841 30,021 -160
Mar20 191024 555.50 563.00 551.00 553.75 -2.50 1,177 19,041 +189
May20 191024 568.00 571.75 560.75 562.75 -3.00 326 5,542 +85
Jul20 191024 577.00 577.00 568.25 570.25 -1.75 118 3,967 -11
Sep20 191024 580.00 580.00 573.75 577.25 -1.00 45 3,055 -17
Dec20 191024 584.75 588.00 584.75 588.00 -0.50 0 1,765 +0
Total Volume and Open Interest 5,507 63,620 +86
Oats(CBOT)
Dec19 191024 296.25 303.00 296.25 302.25 +5.50 350 4,628 -65
Mar20 191024 297.00 300.00 296.25 299.50 +4.75 59 1,419 +12
May20 191024 299.50 299.50 299.50 299.50 +4.00 1 85 +0
Jul20 191024 297.75 297.75 297.75 297.75 +4.00 2 12 +2
Total Volume and Open Interest 413 6,155 -51
Rough Rice(CBOT)
Nov19 191024 11.68 11.76 11.66 11.73 +0.06 261 2,980 -113
Jan20 191024 11.95 12.01 11.91 11.99 +0.07 433 6,116 +127
Mar20 191024 12.14 12.19 12.14 12.19 +0.07 21 373 +9
May20 191024 12.27 12.27 12.27 12.27 +0.07 0 8 +0
Total Volume and Open Interest 715 9,503 +23
Live Cattle(CME)
Oct19 191024 110.600 111.500 110.000 110.430 +0.230 2,708 2,755 -643
Dec19 191024 115.300 115.785 114.430 114.730 -0.520 24,014 129,407 -12
Feb20 191024 120.300 120.785 119.750 120.050 -0.380 11,275 69,463 +1,685
Apr20 191024 121.980 122.285 121.450 121.700 -0.380 8,721 62,471 +398
Jun20 191024 114.330 114.580 113.785 114.050 -0.350 4,411 33,609 +369
Aug20 191024 112.200 112.450 111.680 111.950 -0.380 1,311 8,893 +368
Total Volume and Open Interest 52,670 309,139 +2,191
Feeder Cattle(CME)
Oct19 191024 145.080 145.800 144.800 145.235 +0.200 673 2,173 -224
Nov19 191024 144.750 145.080 143.900 144.185 -0.565 1,800 8,627 -270
Jan20 191024 141.150 141.400 139.935 140.580 -0.620 3,257 17,046 +92
Mar20 191024 140.630 140.630 139.330 139.830 -0.550 977 7,536 -12
Apr20 191024 141.950 142.285 141.035 141.500 -0.550 440 1,806 +33
May20 191024 143.130 143.350 142.185 142.685 -0.600 356 1,324 +88
Aug20 191024 146.830 147.400 146.285 146.685 -0.615 59 805 +7
Total Volume and Open Interest 7,562 39,334 -286
Lean Hogs(CME)
Dec19 191024 65.250 66.200 63.850 64.550 -1.280 26,243 102,077 +485
Feb20 191024 74.500 74.850 72.680 73.480 -1.620 14,740 59,022 +23
Apr20 191024 80.730 81.200 79.150 79.635 -2.000 7,734 55,574 -559
May20 191024 86.750 86.885 85.200 85.350 -2.035 60 1,266 +10
Jun20 191024 91.450 91.730 90.000 90.100 -2.035 3,684 30,748 -68
Jul20 191024 91.800 91.950 90.400 90.430 -2.000 1,959 13,606 +424
Aug20 191024 90.300 90.385 89.035 89.100 -1.785 1,161 8,992 +34
Oct20 191024 76.450 76.650 75.480 75.600 -1.200 530 5,976 +54
Total Volume and Open Interest 56,615 281,792 +489
Class III Milk(CME)
Oct19 191024 18.65 18.67 18.64 18.67 +0.02 160 4,065 -25
Nov19 191024 18.99 19.48 18.96 19.37 +0.36 470 4,194 +34
Dec19 191024 18.29 18.54 18.24 18.48 +0.17 289 3,825 -39
Jan20 191024 17.41 17.63 17.39 17.53 +0.08 226 2,210 +73
Feb20 191024 16.84 17.01 16.82 16.97 +0.05 94 1,472 +76
Mar20 191024 16.75 16.80 16.70 16.76 +0.01 14 1,250 +0
Apr20 191024 16.86 16.89 16.78 16.84 -0.03 9 1,013 +5
May20 191024 16.93 16.97 16.88 16.93 -0.03 5 894 -1
Jun20 191024 17.02 17.12 16.98 17.03 -0.04 8 985 +2
Jul20 191024 17.26 17.26 17.16 17.23 -0.03 0 477 +0
Aug20 191024 17.38 17.40 17.33 17.39 -0.01 0 441 +0
Sep20 191024 17.50 17.53 17.45 17.51 -0.02 0 503 +0
Oct20 191024 17.43 17.43 17.39 17.43 -0.01 0 355 +0
Total Volume and Open Interest 1,280 22,401 +130
Cocoa(ICE)
Dec19 191024 2463 2499 2440 2463 +6 19,743 85,219 -1,200
Mar20 191024 2493 2532 2480 2501 +6 11,610 87,094 -92
May20 191024 2506 2531 2484 2502 +3 3,675 44,499 +473
Jul20 191024 2497 2524 2479 2497 +1 1,247 23,308 +242
Sep20 191024 2487 2502 2460 2479 -1 672 20,379 +120
Dec20 191024 2461 2470 2431 2449 -5 487 27,388 +194
Mar21 191024 2444 2448 2417 2430 -9 257 10,136 -39
Total Volume and Open Interest 37,740 301,917 -303
Coffee "C"(ICE)
Dec19 191024 97.75 98.45 96.00 96.45 -1.30 18,746 130,397 -1,841
Mar20 191024 101.45 101.90 99.50 99.90 -1.30 9,019 70,600 -205
May20 191024 103.50 104.00 101.75 102.10 -1.25 5,047 39,556 +130
Jul20 191024 105.60 106.00 103.80 104.20 -1.20 2,524 26,567 +333
Sep20 191024 107.40 107.85 105.60 106.05 -1.10 1,005 18,823 +390
Dec20 191024 109.95 110.55 108.40 108.80 -1.05 689 12,813 +175
Total Volume and Open Interest 37,474 311,718 -877
Orange Juice(ICE)
Nov19 191024 98.10 99.00 97.50 97.80 -0.40 970 3,436 -739
Jan20 191024 101.40 101.95 100.55 100.75 -0.40 1,097 10,911 +810
Mar20 191024 104.50 104.70 103.50 103.60 -0.35 105 1,280 +50
May20 191024 106.40 106.40 105.65 105.65 -0.60 29 573 +15
Jul20 191024 107.95 107.95 107.95 107.95 -0.60 0 327 +0
Sep20 191024 110.85 110.85 110.85 110.85 -0.60 0 179 +0
Total Volume and Open Interest 2,201 16,984 +136
Sugar #11(ICE)
Mar20 191024 12.17 12.33 12.17 12.30 +0.15 52,326 524,730 +6,731
May20 191024 12.27 12.41 12.27 12.38 +0.14 16,625 160,075 +2,383
Jul20 191024 12.41 12.53 12.39 12.49 +0.13 8,168 110,676 +394
Oct20 191024 12.63 12.76 12.63 12.73 +0.14 4,976 75,044 -497
Mar21 191024 13.25 13.34 13.25 13.32 +0.14 2,105 44,024 -203
May21 191024 13.33 13.37 13.33 13.37 +0.14 558 8,247 +184
Jul21 191024 13.37 13.41 13.37 13.40 +0.13 232 8,791 +23
Oct21 191024 13.54 13.54 13.52 13.52 +0.12 118 5,892 -7
Total Volume and Open Interest 85,246 940,038 +8,984
London Cocoa(LCE)
Dec19 191024 1894 1933 1893 1927 +33 6,950 80,109 +166
Mar20 191024 1843 1866 1841 1860 +17 7,006 92,219 -1,582
May20 191024 1817 1836 1814 1833 +16 2,308 53,462 -370
Jul20 191024 1806 1820 1800 1818 +12 1,280 37,010 +175
Sep20 191024 1790 1800 1780 1798 +8 835 32,939 +118
Dec20 191024 1755 1757 1737 1756 +4 1,121 28,923 +395
Mar21 191024 1741 1741 1719 1737 -1 480 11,371 -11
Total Volume and Open Interest 20,010 342,005 -1,109
London Sugar(LCE)
Dec19 191024 335.00 336.00 333.00 335.50 +1.80 5,243 34,505 +353
Mar20 191024 331.60 333.70 331.20 332.80 +1.60 3,442 39,876 -6
May20 191024 336.60 338.00 335.50 337.20 +1.80 582 12,701 -83
Aug20 191024 340.60 342.30 340.00 341.50 +2.30 468 5,761 +96
Oct20 191024 343.70 344.70 343.70 344.70 +2.40 185 2,448 +46
Total Volume and Open Interest 9,937 97,834 +406
Cotton(ICE)
Dec19 191024 65.00 65.55 64.60 64.65 -0.30 12,477 121,232 -1,172
Mar20 191024 65.83 66.34 65.47 65.50 -0.29 7,229 73,552 +1,115
May20 191024 66.45 66.91 66.20 66.23 -0.21 1,810 11,361 +484
Jul20 191024 66.87 67.30 66.74 66.78 -0.13 1,215 11,974 +234
Oct20 191024 66.58 66.58 66.58 66.58 -0.21      
Dec20 191024 66.89 67.32 66.79 66.83 -0.16 983 19,415 +656
Total Volume and Open Interest 23,805 239,201 +1,289
Lumber(CME)
Nov19 191024 400.6 403.9 398.1 402.1 +1.5 324 1,230 -9
Jan20 191024 402.3 405.4 399.3 403.7 +1.4 307 1,465 +129
Mar20 191024 397.7 399.0 395.7 399.0 -0.6 72 185 +37
May20 191024 395.0 395.8 395.0 395.8 +0.8 14 32 +6
Jul20 191024 394.3 394.3 394.3 394.3 +0.8 1 1 +1
Sep20 191024 392.8 392.8 392.8 392.8 +0.8      
Nov20 191024 391.3 391.3 391.3 391.3 +0.8      
Total Volume and Open Interest 718 2,913 +164
Crude Oil(NYM)
Dec19 191024 55.90 56.51 55.41 56.23 +0.26 620,202 448,853 -6,493
Jan20 191024 55.90 56.55 55.46 56.27 +0.28 123,069 255,605 -389
Feb20 191024 55.78 56.40 55.32 56.13 +0.31 65,769 120,025 +3,834
Mar20 191024 55.35 56.11 55.06 55.85 +0.33 45,849 187,748 +3,978
Apr20 191024 54.99 55.71 54.71 55.48 +0.33 16,982 69,509 -449
May20 191024 54.57 55.31 54.42 55.09 +0.32 16,215 63,942 +54
Jun20 191024 54.29 54.92 53.96 54.68 +0.30 47,995 174,210 -3,901
Jul20 191024 53.83 54.52 53.66 54.30 +0.29 8,294 46,506 -214
Aug20 191024 53.52 54.13 53.30 53.94 +0.26 3,577 34,243 +329
Sep20 191024 53.22 53.82 53.06 53.63 +0.24 12,136 75,659 +3,985
Oct20 191024 53.27 53.58 52.99 53.38 +0.23 2,954 39,395 +371
Nov20 191024 53.30 53.30 52.81 53.18 +0.22 2,295 34,849 -291
Dec20 191024 52.72 53.24 52.44 53.01 +0.21 43,819 185,760 -3,442
Jan21 191024 52.80 52.98 52.80 52.81 +0.20 1,409 28,448 +121
Feb21 191024 52.63 52.63 52.63 52.63 +0.19 1,229 15,610 +66
Mar21 191024 52.48 52.48 52.48 52.48 +0.19 13,366 19,636 +32
Total Volume and Open Interest 1,054,636 2,069,770 -5,684
e-miNY Crude Oil(NYM)
Dec19 191024 55.875 56.500 55.425 56.225 +0.250 20,523 2,678 +714
Jan20 191024 55.825 56.525 55.475 56.275 +0.275 453 497 +52
Feb20 191024 55.600 56.350 55.450 56.125 +0.300 28 151 +19
Mar20 191024 55.275 56.025 55.150 55.850 +0.325 25 152 -13
Apr20 191024 54.725 55.475 54.725 55.475 +0.325 2 144 -2
May20 191024 55.100 55.100 55.100 55.100 +0.325 3 127 -1
Jun20 191024 54.025 54.800 54.025 54.675 +0.300 6 20 +3
Jul20 191024 54.300 54.300 54.300 54.300 +0.300 2 22 +0
Aug20 191024 53.950 53.950 53.950 53.950 +0.275 0 16 +0
Sep20 191024 53.625 53.625 53.625 53.625 +0.225 0 25 +0
Total Volume and Open Interest 21,043 3,918 +771
NY Harbor ULSD(NYM)
Nov19 191024 196.52 199.24 195.30 198.63 +2.20 38,803 39,168 -10,466
Dec19 191024 195.50 197.99 194.20 197.48 +2.26 114,839 129,115 +141
Jan20 191024 194.33 196.92 193.26 196.41 +2.18 58,128 75,156 +2,222
Feb20 191024 192.70 195.34 191.96 194.89 +2.00 30,269 36,237 -159
Mar20 191024 191.32 193.43 190.29 193.02 +1.85 28,761 50,376 +1,824
Apr20 191024 188.51 191.13 188.29 190.80 +1.76 16,039 35,949 +2,067
May20 191024 187.51 189.70 187.28 189.40 +1.75 11,272 19,537 -754
Jun20 191024 186.54 188.77 185.92 188.48 +1.75 13,646 26,025 +65
Jul20 191024 186.40 188.20 186.40 188.16 +1.71 559 6,466 -17
Aug20 191024 186.10 188.01 186.10 188.01 +1.66 386 3,401 +20
Sep20 191024 187.31 188.06 186.97 188.06 +1.62 1,171 5,652 -12
Oct20 191024 187.70 188.20 187.50 188.20 +1.57 280 2,850 +4
Nov20 191024 188.00 188.34 187.60 188.34 +1.50 274 2,451 -34
Dec20 191024 186.35 188.59 186.10 188.35 +1.44 4,744 17,490 +665
Total Volume and Open Interest 319,674 460,142 -4,373
RBOB Gasoline(NYM)
Nov19 191024 165.19 167.08 163.55 166.32 +1.13 28,014 55,804 -4,386
Dec19 191024 161.49 163.30 159.72 162.59 +1.26 76,595 129,096 +7,739
Jan20 191024 159.57 161.31 157.87 160.72 +1.23 27,185 70,651 +583
Feb20 191024 158.64 161.05 157.63 160.49 +1.23 8,391 29,575 +182
Mar20 191024 159.68 161.91 158.58 161.42 +1.25 5,799 33,547 -159
Apr20 191024 176.72 178.92 176.20 178.51 +1.16 2,710 15,999 +188
May20 191024 176.33 178.86 176.33 178.47 +1.05 2,276 9,287 +309
Jun20 191024 174.69 177.29 174.38 176.95 +0.96 1,797 13,385 +141
Jul20 191024 172.58 174.87 172.58 174.61 +0.90 760 4,677 +232
Aug20 191024 170.16 171.87 170.07 171.87 +0.89 357 2,807 +31
Total Volume and Open Interest 156,242 379,255 +5,213
e-miNY RBOB Gasoline(NYM)
Nov19 191024 166.32 166.32 166.32 166.32 +1.13 0 1 +0
Dec19 191024 162.59 162.59 162.59 162.59 +1.26      
Jan20 191024 160.72 160.72 160.72 160.72 +1.23      
Feb20 191024 160.49 160.49 160.49 160.49 +1.23      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov19 191024 2.285 2.342 2.269 2.316 +0.034 146,417 52,554 -29,437
Dec19 191024 2.424 2.477 2.416 2.465 +0.038 131,577 319,535 +5,991
Jan20 191024 2.532 2.579 2.521 2.567 +0.035 51,881 230,096 +3,008
Feb20 191024 2.500 2.544 2.486 2.533 +0.034 21,250 82,877 -2,225
Mar20 191024 2.407 2.443 2.396 2.433 +0.028 26,476 139,841 +474
Apr20 191024 2.233 2.258 2.220 2.253 +0.021 21,097 86,901 -441
May20 191024 2.225 2.246 2.211 2.241 +0.017 5,982 73,824 +965
Jun20 191024 2.271 2.288 2.255 2.283 +0.015 2,571 25,287 -113
Jul20 191024 2.328 2.336 2.304 2.331 +0.015 1,716 21,896 -126
Aug20 191024 2.335 2.347 2.316 2.341 +0.013 545 23,819 +0
Sep20 191024 2.323 2.333 2.302 2.329 +0.015 533 19,925 -93
Oct20 191024 2.348 2.362 2.332 2.356 +0.013 3,909 45,515 +553
Nov20 191024 2.424 2.434 2.405 2.427 +0.012 681 18,950 -132
Dec20 191024 2.591 2.601 2.574 2.593 +0.008 419 16,181 -31
Jan21 191024 2.712 2.718 2.695 2.710 +0.005 1,956 13,578 +10
Feb21 191024 2.671 2.676 2.655 2.668 +0.004 481 7,210 +85
Total Volume and Open Interest 418,648 1,223,521 -21,066
Brent Crude Oil(ICE)
Dec19 191024 60.99 61.90 60.64 61.67 +0.50 313,229 237,064 -41,587
Jan20 191024 60.72 61.60 60.37 61.39 +0.52 249,052 438,931 +36,615
Feb20 191024 60.25 61.03 59.87 60.83 +0.49 89,110 190,143 +7,370
Mar20 191024 59.76 60.54 59.43 60.34 +0.46 52,556 207,661 +1,671
Apr20 191024 59.37 60.10 59.07 59.92 +0.43 16,022 88,631 -1,244
May20 191024 59.02 59.78 58.77 59.58 +0.40 13,489 106,472 +523
Jun20 191024 58.81 59.45 58.48 59.26 +0.38 51,538 232,808 -1,050
Jul20 191024 58.54 59.17 58.29 58.98 +0.36 5,426 86,456 -138
Aug20 191024 58.11 58.93 58.11 58.77 +0.35 2,408 56,111 +156
Sep20 191024 58.25 58.57 58.25 58.57 +0.34 6,978 92,107 +1,027
Oct20 191024 58.37 58.37 58.37 58.37 +0.34 4,448 63,226 +1,302
Nov20 191024 58.20 58.20 58.20 58.20 +0.34 912 42,521 -110
Dec20 191024 57.41 58.20 57.39 58.02 +0.34 35,495 226,269 +1,544
Jan21 191024 57.88 57.90 57.88 57.90 +0.33 1,114 34,873 +188
Total Volume and Open Interest 861,040 2,475,299 +9,715
Gas Oil(ICE)
Nov19 191024 593.00 602.50 590.75 599.00 +8.25 93,117 141,999 -10,755
Dec19 191024 588.25 595.75 585.00 592.25 +8.50 139,427 205,948 -858
Jan20 191024 583.75 591.75 581.50 588.25 +8.75 82,966 110,567 -5,004
Feb20 191024 581.00 588.25 578.50 585.00 +8.75 28,529 59,263 +2,433
Mar20 191024 576.00 584.50 575.25 581.25 +8.75 24,883 53,947 -1,085
Apr20 191024 572.75 580.25 571.25 577.25 +8.50 15,603 31,443 -1,975
May20 191024 570.00 576.75 568.00 573.75 +8.50 8,258 37,730 +722
Jun20 191024 567.00 573.50 565.00 570.75 +8.25 19,057 64,552 -373
Jul20 191024 564.25 571.75 564.25 569.25 +8.00 2,105 20,897 +75
Aug20 191024 564.50 570.75 564.00 568.25 +8.00 2,108 17,364 -93
Total Volume and Open Interest 427,831 898,808 -16,148
Ethanol(CBOT)
Nov19 191024 1.447 1.453 1.433 1.450 +0.019 97 212 -2
Dec19 191024 1.434 1.441 1.418 1.435 +0.015 51 252 +17
Jan20 191024 1.423 1.427 1.423 1.427 +0.015 3 33 +3
Feb20 191024 1.427 1.427 1.427 1.427 +0.015 3 6 +3
Mar20 191024 1.427 1.427 1.427 1.427 +0.015      
Apr20 191024 1.471 1.471 1.471 1.471 +0.015      
May20 191024 1.471 1.471 1.471 1.471 +0.015      
Jun20 191024 1.471 1.471 1.471 1.471 +0.015      
Total Volume and Open Interest 154 503 +21
WTI Crude Oil(ICE)
Dec19 191024 55.78 56.52 55.41 56.23 +0.26 54,040 134,417 -1,344
Jan20 191024 55.83 56.56 55.46 56.27 +0.28 48,201 73,716 +3,120
Feb20 191024 55.67 56.38 55.33 56.13 +0.31 31,000 28,609 +324
Mar20 191024 55.39 56.10 55.13 55.85 +0.33 20,235 47,432 +755
Apr20 191024 54.91 55.71 54.81 55.48 +0.33 5,908 14,917 +4
May20 191024 54.46 55.25 54.46 55.09 +0.32 3,974 14,417 +69
Jun20 191024 54.20 54.90 54.09 54.68 +0.30 10,947 67,191 -1,463
Jul20 191024 53.74 54.44 53.74 54.30 +0.29 788 7,911 -127
Aug20 191024 53.94 53.94 53.94 53.94 +0.26 260 7,245 +138
Sep20 191024 53.63 53.63 53.63 53.63 +0.24 1,296 13,064 +122
Oct20 191024 53.38 53.38 53.38 53.38 +0.23 231 6,908 +2
Nov20 191024 53.18 53.18 53.18 53.18 +0.22 309 5,962 +82
Dec20 191024 52.59 53.20 52.59 53.01 +0.21 7,405 88,462 -679
Jan21 191024 52.81 52.81 52.81 52.81 +0.20 245 3,329 +162
Feb21 191024 52.63 52.63 52.63 52.63 +0.19 66 2,866 +29
Mar21 191024 52.48 52.48 52.48 52.48 +0.19 21 3,736 -3
Total Volume and Open Interest 188,403 623,633 +1,611
US Dollar Index(ICE)
Dec19 191024 97.215 97.555 97.055 97.405 +0.170 10,405 50,458 -1,162
Mar20 191024 96.810 97.085 96.675 96.985 +0.165 36 2,056 +25
Jun20 191024 96.625 96.625 96.625 96.625 +0.165 0 207 +0
Total Volume and Open Interest 10,441 52,723 -1,137
Australian Dollar(CME)
Dec19 191024 68.63 68.67 68.21 68.33 -0.30 64,101 155,130 -457
Mar20 191024 68.60 68.81 68.38 68.48 -0.30 1 687 +0
Jun20 191024 68.62 68.62 68.55 68.62 -0.30 1 167 +0
Total Volume and Open Interest 64,110 156,744 -456
British Pound(CME)
Dec19 191024 129.35 129.70 128.10 128.87 -0.42 104,153 230,634 +4,483
Mar20 191024 129.76 130.04 128.48 129.24 -0.42 60 1,154 +28
Jun20 191024 129.52 130.18 128.94 129.52 -0.42 0 191 +0
Total Volume and Open Interest 105,016 234,725 +4,501
Canadian Dollar(CME)
Dec19 191024 76.54 76.64 76.41 76.53 +0.03 55,778 170,691 +5,437
Mar20 191024 76.49 76.66 76.44 76.56 +0.03 173 2,287 +15
Jun20 191024 76.60 76.62 76.45 76.54 +0.03 19 584 +18
Sep20 191024 76.46 76.51 76.44 76.50 +0.03 1 358 +1
Total Volume and Open Interest 56,130 175,777 +5,472
Japanese Yen(CME)
Dec19 191024 92.31 92.45 92.23 92.34 +0.01 95,607 155,779 +102
Mar20 191024 92.88 93.01 92.80 92.90 +0.01 51 774 -12
Jun20 191024 93.40 93.41 93.35 93.40 +0.01 0 41 +0
Total Volume and Open Interest 95,835 159,314 +64
Swiss Franc(CME)
Dec19 191024 101.30 101.48 101.09 101.18 -0.17 19,494 63,243 +1,716
Mar20 191024 101.92 102.20 101.85 101.92 -0.17 4 80 +2
Jun20 191024 102.57 102.75 102.55 102.57 -0.17 0 12 +0
Total Volume and Open Interest 19,498 63,337 +1,718
EuroFX(CME)
Dec19 191024 111.70 112.00 111.30 111.47 -0.22 115,184 497,479 -3,378
Mar20 191024 112.39 112.70 112.01 112.17 -0.22 153 21,369 +23
Jun20 191024 113.08 113.27 112.69 112.79 -0.22 1 1,712 +0
Total Volume and Open Interest 115,497 525,214 -3,331
Mexican Peso(CME)
Nov19 191024 520.63 522.25 520.38 520.63 -0.63 0 2 +0
Dec19 191024 519.00 520.63 517.88 518.25 -0.75 45,869 261,921 +7,600
Total Volume and Open Interest 45,869 261,985 +7,600
Brazilian Real(CME)
Nov19 191024 249.00 249.85 247.10 247.65 -0.05 7,290 53,979 -1,457
Dec19 191024 247.30 249.50 246.75 247.25 -0.05 1,759 5,016 +113
Jan20 191024 246.90 248.85 246.65 246.90 -0.05 0 27 +0
Feb20 191024 246.55 246.55 246.55 246.55 -0.05      
Total Volume and Open Interest 9,049 59,022 -1,344
30-Year T-Bonds(CBOT)
Dec19 191024 160~030 160~200 159~200 159~310 -0~040 241,207 995,010 -906
Mar20 191024 159~120 159~240 158~270 159~050 -0~040 136 6,126 +61
Jun20 191024 159~050 159~050 159~050 159~050 -0~040      
Total Volume and Open Interest 241,343 1,001,136 -845
10-Year T-Notes(CBOT)
Dec19 191024 129~265 130~020 129~205 129~270 -0~005 887,398 3,597,790 +11,733
Mar20 191024 129~275 130~025 129~220 129~280 unch 7,744 85,574 +3,535
Jun20 191024 129~280 129~280 129~280 129~280 unch      
Total Volume and Open Interest 895,142 3,683,364 +15,268
5-Year T-Notes(CBOT)
Dec19 191024 118~294 119~016 118~262 118~292 -0~006 593,007 4,328,221 +37,517
Mar20 191024 119~082 119~114 119~044 119~074 -0~004 6,132 55,849 +5,233
Jun20 191024 119~074 119~074 119~074 119~074 -0~004      
Total Volume and Open Interest 599,139 4,384,070 +42,750
2 Year T-Notes(CBOT)
Dec19 191024 107~234 107~250 107~222 107~234 -0~001 437,130 3,795,575 -48,368
Mar20 191024 107~297 107~310 107~294 107~294 -0~001 7,409 122,258 +5,506
Jun20 191024 107~294 107~294 107~294 107~294 -0~001      
Total Volume and Open Interest 444,539 3,917,833 -42,862
Eurodollars(CME)
Dec19 191024 98.115 98.120 98.100 98.105 -0.005 186,426 1,545,903 -31,723
Mar20 191024 98.350 98.375 98.325 98.345 -0.010 136,787 1,523,455 +2,941
Jun20 191024 98.435 98.470 98.410 98.435 -0.005 128,215 1,227,519 -4,534
Sep20 191024 98.490 98.530 98.465 98.495 unch 146,370 1,102,788 +3,754
Dec20 191024 98.485 98.525 98.455 98.490 unch 234,800 1,192,875 -16,858
Mar21 191024 98.545 98.585 98.520 98.550 unch 121,018 767,634 +16,914
Jun21 191024 98.535 98.585 98.520 98.545 -0.005 97,174 845,535 +5,679
Sep21 191024 98.535 98.580 98.515 98.540 -0.005 81,041 604,116 +4,360
Dec21 191024 98.505 98.545 98.485 98.510 unch 58,702 635,428 -9,674
Mar22 191024 98.510 98.550 98.490 98.510 -0.005 50,089 437,901 -2,367
Jun22 191024 98.490 98.535 98.475 98.495 -0.005 48,625 319,511 +6,726
Sep22 191024 98.475 98.515 98.460 98.480 -0.005 32,507 247,875 +1,295
Dec22 191024 98.445 98.490 98.430 98.450 -0.005 27,947 236,030 -4,907
Mar23 191024 98.440 98.475 98.420 98.440 -0.005 22,984 260,542 -3,173
Jun23 191024 98.420 98.460 98.405 98.425 unch 19,282 126,647 -2,099
Sep23 191024 98.405 98.440 98.390 98.405 -0.005 18,685 137,801 -476
Dec23 191024 98.380 98.415 98.365 98.380 -0.005 15,126 87,316 +1,183
Mar24 191024 98.360 98.395 98.345 98.360 -0.005 12,845 65,489 +3,312
Total Volume and Open Interest 1,515,365 11,939,270 -20,487
Ultra T-Bond(CBOT)
Dec19 191024 187~05 188~08 186~17 186~30 -0~09 93,087 1,157,784 +2,482
Mar20 191024 187~10 187~15 185~27 186~06 -0~09 2 6 +1
Jun20 191024 185~23 185~23 185~23 185~23 -0~09      
Total Volume and Open Interest 93,089 1,157,790 +2,483
Ultra 10-Yr T-Note(CBOT)
Dec19 191024 141~100 141~205 141~025 141~095 -0~020 92,094 831,129 -1,700
Mar20 191024 142~185 142~250 142~185 142~185 -0~020 0 3 +0
Jun20 191024 142~185 142~185 142~185 142~185 -0~020      
Total Volume and Open Interest 92,094 831,132 -1,700
30 Day Federal Funds(CBOT)
Oct19 191024 98.162 98.165 98.162 98.162 +0.002 13,765 434,772 -2,779
Nov19 191024 98.380 98.385 98.380 98.380 unch 38,597 441,912 -1,863
Dec19 191024 98.430 98.445 98.425 98.430 -0.005 26,719 232,367 +3,100
Jan20 191024 98.500 98.510 98.485 98.490 -0.015 50,168 433,224 +5,909
Feb20 191024 98.565 98.580 98.550 98.555 -0.015 30,254 205,914 -1,549
Mar20 191024 98.575 98.595 98.560 98.570 -0.015 9,111 53,494 -1,475
Total Volume and Open Interest 236,674 2,283,307 +13,830
Japanese Govt Bonds(SGX)
Dec19 191024 154.23 154.24 154.06 154.17 -0.06 919 16,097 -154
Mar20 191024 154.35 154.35 154.35 154.35 -0.06      
Jun20 191024 154.35 154.35 154.35 154.35 -0.06      
Total Volume and Open Interest 919 16,097 -154
Euro-Buxl(EUREX)
Dec19 191024 209.22 210.40 207.90 210.00 +0.14 36,857 234,309 -920
Mar20 191024 208.36 208.36 208.36 208.36 +0.14 0 13,712 +0
Jun20 191024 207.00 207.00 207.00 207.00 +0.14 0 7 +0
Total Volume and Open Interest 36,857 248,028 -920
Euro-Bund(EUREX)
Dec19 191024 171.55 171.96 171.16 171.83 +0.16 490,851 1,559,737 -50,314
Mar20 191024 173.27 173.97 173.25 173.84 +0.16 661 16,390 +36
Jun20 191024 170.81 170.81 170.81 170.81 +0.16 0 6 +0
Total Volume and Open Interest 491,512 1,576,133 -50,278
Euro-Bobl(EUREX)
Dec19 191024 134.59 134.73 134.48 134.69 +0.09 329,726 1,193,072 +9,321
Mar20 191024 134.70 134.70 134.70 134.70 +0.09 946 2,214 +946
Jun20 191024 135.04 135.04 135.04 135.04 +0.09      
Total Volume and Open Interest 330,672 1,195,286 +10,267
Euro-Schatz(EUREX)
Dec19 191024 112.07 112.11 112.06 112.10 +0.03 204,805 1,476,974 -6,230
Mar20 191024 112.13 112.13 112.13 112.13 +0.02 15 234 +15
Jun20 191024 112.92 112.92 112.92 112.92 +0.03      
Total Volume and Open Interest 204,820 1,477,208 -6,215
3-Mth Euribor(EUREX)
Dec19 191024 100.410 100.410 100.410 100.410 unch 200 2,108 +125
Mar20 191024 100.435 100.435 100.435 100.435 unch 100 1,138 +0
Jun20 191024 100.445 100.445 100.445 100.445 unch 0 527 +0
Total Volume and Open Interest 350 6,442 +95
Long Gilt(LIFFE)
Dec19 191024 132~06 132~30 131~26 132~23 +0~18 178,161 730,274 +5,539
Mar20 191024 133~26 133~26 133~26 133~26 +0~20 0 1 +0
Total Volume and Open Interest 178,161 730,275 +5,539
3-Mth Short Sterling(LIFFE)
Dec19 191024 99.21 99.22 99.20 99.21 unch 84,090 769,956 -12,738
Mar20 191024 99.28 99.31 99.27 99.29 +0.01 83,678 638,104 -11,292
Jun20 191024 99.31 99.35 99.29 99.33 +0.03 64,134 554,295 -16,187
Sep20 191024 99.32 99.38 99.31 99.36 +0.04 62,452 537,497 +2,683
Dec20 191024 99.29 99.36 99.28 99.34 +0.04 55,767 534,132 +4,754
Mar21 191024 99.31 99.38 99.29 99.36 +0.05 42,217 219,118 +4,266
Total Volume and Open Interest 634,186 4,232,859 -14,155
3-Mth Euribor(LIFFE)
Dec19 191024 100.405 100.415 100.405 100.405 unch 45,124 678,524 -10,003
Mar20 191024 100.435 100.440 100.425 100.435 unch 42,478 437,758 -5,556
Jun20 191024 100.450 100.455 100.435 100.445 unch 31,721 368,849 -2,266
Total Volume and Open Interest 473,588 3,994,779 -12,966
3-Mth Aus T-Bills(SFE)
Dec19 191024 99.09 99.10 99.08 99.09 unch 12,495 170,689 -595
Mar20 191024 99.22 99.24 99.21 99.24 +0.01 25,684 267,136 +603
Jun20 191024 99.23 99.26 99.23 99.26 +0.02 10,856 226,323 -938
Sep20 191024 99.26 99.29 99.26 99.29 +0.02 6,586 201,959 +1,328
Dec20 191024 99.22 99.25 99.22 99.25 +0.02 9,705 138,286 +2,403
Mar21 191024 99.23 99.26 99.23 99.26 +0.03 15,005 82,861 +2,215
Jun21 191024 99.20 99.24 99.20 99.24 +0.04 9,916 55,830 +1,779
Sep21 191024 99.17 99.21 99.17 99.21 +0.04 2,770 25,963 +0
Dec21 191024 99.16 99.17 99.16 99.17 +0.03 40 6,272 -40
Mar22 191024 99.14 99.16 99.14 99.16 +0.03 0 1,396 +0
Total Volume and Open Interest 93,057 1,177,795 +6,755
10-Year Aus T-Bonds(SFE)
Dec19 191024 98.90 98.93 98.89 98.92 +0.02 146,789 1,309,452 -5,014
Mar20 191024 98.90 98.91 98.90 98.91 +0.02 0 820 +0
Total Volume and Open Interest 146,789 1,310,272 -5,014
3-Year Aus T-Bonds(SFE)
Dec19 191024 99.26 99.28 99.25 99.28 +0.02 144,299 1,114,110 -7,677
Mar20 191024 99.30 99.30 99.30 99.30 +0.03 0 1,309 +0
Total Volume and Open Interest 144,299 1,115,419 -7,677
Gold(CMX)
Oct19 191024 1490.5 1501.2 1485.9 1498.9 +9.0 67 208 +41
Dec19 191024 1495.1 1506.9 1490.4 1504.7 +9.0 244,615 479,011 +10,120
Feb20 191024 1501.3 1513.7 1497.6 1511.7 +9.0 3,699 72,398 +1,195
Apr20 191024 1507.4 1518.8 1502.7 1516.8 +9.1 1,528 33,207 +569
Jun20 191024 1512.3 1522.4 1507.5 1521.3 +9.1 705 36,996 +3
Aug20 191024 1512.1 1526.6 1512.1 1525.8 +9.1 63 5,928 +5
Oct20 191024 1529.9 1529.9 1529.9 1529.9 +9.0 1 1,781 +0
Dec20 191024 1524.3 1534.7 1522.0 1533.9 +9.0 32 4,730 +22
Feb21 191024 1537.6 1537.6 1537.6 1537.6 +9.0 0 42 +0
Apr21 191024 1540.8 1540.8 1540.8 1540.8 +9.0 0 31 +0
Jun21 191024 1544.0 1544.0 1544.0 1544.0 +9.0 0 1,481 +0
Aug21 191024 1546.2 1546.2 1546.2 1546.2 +9.1      
Total Volume and Open Interest 251,307 637,457 +11,929
Silver(CMX)
Dec19 191024 1757.5 1786.0 1748.5 1780.4 +22.4 51,192 157,694 -1,546
Mar20 191024 1772.5 1800.5 1764.0 1795.3 +22.7 2,686 31,759 +1,143
May20 191024 1776.5 1807.0 1773.0 1803.2 +22.8 1,425 10,864 +640
Jul20 191024 1783.0 1813.5 1778.5 1810.0 +23.0 3,337 9,863 -49
Sep20 191024 1816.7 1817.5 1816.7 1816.7 +23.0 298 2,094 +131
Dec20 191024 1804.0 1829.0 1804.0 1826.9 +23.0 31 1,606 +5
Mar21 191024 1835.4 1835.4 1835.4 1835.4 +23.0 0 1 +0
Total Volume and Open Interest 59,086 214,781 +252
Platinum(NYMEX)
Oct19 191024 924.7 924.7 921.6 921.6 +3.2 2 1 -1
Jan20 191024 921.0 936.8 921.0 925.1 +2.7 26,295 83,171 +2,604
Apr20 191024 928.3 942.2 928.3 930.8 +2.7 174 5,530 +34
Jul20 191024 943.0 944.5 935.3 935.3 +2.6 6 180 +3
Total Volume and Open Interest 26,544 88,968 +2,630
Palladium(NYMEX)
Dec19 191024 1716.70 1757.90 1713.20 1747.90 +33.30 3,366 22,731 -106
Mar20 191024 1718.90 1750.00 1708.70 1742.00 +34.00 300 3,113 -41
Jun20 191024 1719.20 1734.20 1715.70 1732.00 +34.50 26 1,465 +25
Total Volume and Open Interest 3,692 27,347 -122
Copper(CMX)
Dec19 191024 266.90 267.95 265.90 266.80 -0.35 75,677 152,218 +2,510
Mar20 191024 267.75 268.70 266.80 267.60 -0.35 11,258 67,750 +569
May20 191024 267.80 269.20 267.45 268.15 -0.25 2,004 11,002 +217
Jul20 191024 268.90 269.70 267.95 268.60 -0.25 751 11,296 -47
Sep20 191024 269.70 269.70 268.60 269.20 -0.25 436 1,771 -35
Total Volume and Open Interest 91,770 254,236 +3,072
E-mini DJIA Index(CBOT)
Dec19 191024 26819 26872 26655 26780 -22 147,111 103,965 +1,285
Mar20 191024 26810 26850 26646 26766 -24 121 3,706 +1
Jun20 191024 26732 26732 26688 26732 -12 0 1 +0
Sep20 191024 26693 26693 26693 26693 -12      
Total Volume and Open Interest 147,232 107,672 +1,286
S & P 500(CME)
Dec19 191024 3012.00 3015.00 2999.50 3004.20 -1.50 1,106 21,469 +444
Mar20 191024 3005.70 3005.70 3005.70 3005.70 -1.50 0 6 +0
Jun20 191024 3005.20 3005.20 3005.20 3005.20 -1.40      
Sep20 191024 3005.60 3005.60 3005.60 3005.60 -1.50      
Total Volume and Open Interest 1,106 21,475 +444
S & P 500 E-Mini(CME)
Dec19 191024 3006.00 3015.25 2998.75 3004.25 -1.50 1,055,958 2,471,470 +13,679
Mar20 191024 3008.25 3016.50 3000.75 3005.75 -1.50 9,078 78,991 +6,795
Jun20 191024 3008.00 3015.50 3000.75 3005.25 -1.25 16 3,765 +72
Sep20 191024 3005.50 3005.50 3005.50 3005.50 -1.50 0 63 +0
Total Volume and Open Interest 1,065,053 2,554,399 +20,546
NASDAQ 100 E-Mini(CME)
Dec19 191024 7922.75 7984.00 7913.25 7928.25 +26.75 348,671 218,779 +1,277
Mar20 191024 7948.00 8001.25 7933.75 7947.75 +27.00 332 1,472 +40
Jun20 191024 8002.00 8009.25 7967.00 7967.00 +26.75 0 18 +0
Total Volume and Open Interest 349,003 220,271 +1,317
S&P Midcap 400(CME) e-Mini
Dec19 191024 1952.50 1958.20 1940.00 1949.30 +0.40 5,600 67,515 -167
Mar20 191024 1953.30 1955.00 1946.40 1953.30 +0.40 0 93 +0
Jun20 191024 1960.20 1960.20 1960.20 1960.20 +1.70      
Total Volume and Open Interest 5,600 67,608 -167
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191024 16.15 16.41 15.95 16.02 -0.16 45,019 229,630 -6,714
Dec19 191024 17.30 17.48 17.13 17.28 -0.05 31,692 100,927 +7,910
Jan20 191024 18.15 18.30 18.00 18.13 unch 14,393 42,983 +3,383
Total Volume and Open Interest 103,197 443,653 +6,287
S & P 600(CME)
Dec19 191024 962.30 962.30 962.30 962.30 -1.80 62 430 -62
Mar20 191024 962.90 962.90 962.90 962.90 -1.80      
Total Volume and Open Interest 62 430 -62
Russell 2000 Mini(CME)
Dec19 191024 1556.00 1560.10 1544.10 1552.40 -3.10 70,918 442,846 -2,078
Mar20 191024 1560.20 1560.80 1547.40 1554.60 -3.10 26 305 +6
Jun20 191024 1560.00 1560.00 1557.00 1557.00 -3.20 0 1 +0
Total Volume and Open Interest 70,944 443,152 -2,072
Nikkei 225(CME)
Dec19 191024 22805 22875 22740 22825 +20 5,950 27,009 -120
Mar20 191024 22755 22825 22710 22785 +30 5 26 +4
Total Volume and Open Interest 5,955 27,035 -116
Nikkei 225(SGX)
Dec19 191024 22635 22805 22615 22790 +165 70,694 118,295 +2,558
Mar20 191024 22745 22745 22745 22745 +165 412 1,425 +381
Jun20 191024 22580 22580 22580 22580 +165 0 1,761 +0
Total Volume and Open Interest 71,106 148,878 +2,939
Nikkei 225 Mini(JPX)
Dec19 191024 22650 22800 22615 22780 +130 755,971 376,068 +1,744
Mar20 191024 22565 22720 22540 22710 +140 19,293 19,153 +624
Jun20 191024 22400 22515 22350 22500 +130 337 1,445 +2
Total Volume and Open Interest 814,925 495,246 +10,033
Nikkei 225(JPX)
Dec19 191024 22650 22800 22610 22780 +130 58,373 280,947 +2,913
Mar20 191024 22570 22710 22550 22710 +140 1,202 15,507 -843
Jun20 191024 22500 22500 22500 22500 +130 0 13,366 +470
Total Volume and Open Interest 59,597 376,998 +2,960
Nikkei 225(CME) Yen
Dec19 191024 22795 22865 22725 22815 +20 30,184 57,640 -58
Mar20 191024 22705 22750 22670 22730 +20 1 17 +1
Jun20 191024 22590 22590 22590 22590 +30      
Total Volume and Open Interest 30,185 57,657 -57
Nikkei 225(CME) e-Mini Yen
Dec19 191024 22820 22820 22740 22820 +20      
Mar20 191024 22730 22730 22730 22730 +20      
Jun20 191024 22590 22590 22590 22590 +30      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Nov19 191024 5666.5 5689.0 5654.5 5680.5 +30.5 58,109 301,343 +979
Dec19 191024 5650.0 5678.0 5647.5 5670.5 +30.0 178 63,828 -22
Jan20 191024 5659.5 5659.5 5659.5 5659.5 +29.5      
Mar20 191024 5652.0 5652.0 5652.0 5652.0 +29.5 0 11 +0
Total Volume and Open Interest 58,287 379,689 +957
Hang Seng Index(HKFE)
Oct19 191024 26524 26835 26482 26759 +233 166,296 112,939 -1,293
Nov19 191024 26534 26840 26490 26760 +216 3,452 4,654 +1,032
Dec19 191024 26571 26868 26546 26794 +215 1,555 19,499 +358
Total Volume and Open Interest 171,437 143,514 +206
DAX(EUREX)
Dec19 191024 12820.0 12908.5 12797.5 12868.5 +69.5 89,170 114,309 +4,479
Mar20 191024 12822.5 12890.0 12822.5 12860.0 +69.5 112 1,097 +76
Jun20 191024 12885.0 12885.0 12850.0 12878.0 +71.0 11 99 +11
Total Volume and Open Interest 89,293 115,505 +4,566
Mini-DAX(EUREX)
Dec19 191024 12814.0 12908.0 12797.0 12868.5 +69.5 34,379 9,787 +733
Mar20 191024 12820.0 12892.0 12803.0 12860.0 +69.5 427 1,272 +302
Jun20 191024 12840.0 12878.0 12840.0 12878.0 +71.0 10 47 +9
Total Volume and Open Interest 34,816 11,106 +1,044
DJ EuroSTOXX 50(EUREX)
Dec19 191024 3604 3618 3596 3611 +13 671,924 3,511,475 -36,048
Mar20 191024 3585 3601 3585 3596 +13 10,198 149,826 +186
Jun20 191024 3514 3514 3513 3513 +13 1 39,419 +0
Total Volume and Open Interest 682,123 3,729,544 -35,862
Swiss Market Index(EUREX)
Dec19 191024 10034 10106 10018 10091 +84 31,450 193,986 +1,706
Mar20 191024 9932 9980 9932 9980 +84 5 1,355 +2
Jun20 191024 9797 9803 9797 9803 +84 0 42 +0
Total Volume and Open Interest 31,455 195,383 +1,708
FT-SE 100(EURONEXT)
Dec19 191024 7244.00 7318.00 7226.00 7304.00 +65.00 95,493 749,589 +4,401
Mar20 191024 7204.00 7242.50 7204.00 7238.50 +67.50 4 2,019 -2
Jun20 191024 7157.00 7157.00 7157.00 7157.00 +66.00 5 31 +5
Total Volume and Open Interest 95,502 751,639 +4,404
SPI 200(SFE)
Dec19 191024 6643.0 6694.0 6642.0 6672.0 +26.0 31,985 379,346 -695
Mar20 191024 6595.0 6595.0 6595.0 6595.0 +26.0 4 982 +0
Jun20 191024 6570.0 6570.0 6570.0 6570.0 +26.0 0 218 +0
Total Volume and Open Interest 31,989 380,696 -695
FTSE MIB(ISE)
Dec19 191024 22415.00 22500.00 22345.00 22487.00 +196.00 16,445 125,034 +404
Mar20 191024 22270.00 22390.00 22250.00 22382.00 +196.00 34 412 -4
Jun20 191024 21690.00 21807.00 21625.00 21807.00 +196.00 3 39 +3
Total Volume and Open Interest 16,482 125,485 +403
KOSPI 200(KFE)
Dec19 191024 276.80 278.10 274.90 277.60 +0.95 164,833 319,490 -70
Mar20 191024 273.60 274.85 271.80 274.15 +0.45 688 10,614 -4
Jun20 191024 273.50 273.50 272.40 272.40 -1.60 2 9,000 +4
Total Volume and Open Interest 165,699 368,021 -246
GSCI(CME)
Nov19 191024 414.05 415.60 412.35 415.05 +2.45 523 12,325 -142
Dec19 191024 416.65 417.45 416.65 416.65 +2.45      
Jan20 191024 416.25 416.25 416.25 416.25 +2.45      
Total Volume and Open Interest 523 12,325 -142
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