Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 25, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191025 933.50 937.25 919.50 920.25 -13.00 133,429 156,819 -23,549
Jan20 191025 947.00 951.25 933.25 934.50 -12.50 112,238 268,163 +2,335
Mar20 191025 958.50 962.75 945.75 946.75 -11.75 38,593 141,657 -655
May20 191025 968.00 972.75 956.50 957.50 -10.75 16,893 69,246 +3,496
Jul20 191025 976.00 981.75 965.75 967.00 -9.75 12,674 70,103 +504
Aug20 191025 979.00 983.75 968.25 969.50 -9.50 330 7,198 +135
Sep20 191025 975.50 978.50 965.50 966.25 -8.00 304 2,419 -16
Nov20 191025 975.00 978.50 966.50 967.75 -6.50 3,649 38,245 +665
Jan21 191025 980.50 982.00 970.75 971.75 -6.50 302 2,389 -72
Mar21 191025 974.50 976.75 965.75 966.50 -6.50 335 3,938 +52
May21 191025 973.00 975.00 964.25 965.00 -6.75 183 941 +26
Jul21 191025 977.75 978.50 968.75 969.00 -6.00 89 851 -8
Aug21 191025 968.50 968.50 968.50 968.50 -6.00 0 24 +0
Sep21 191025 952.00 952.00 952.00 952.00 -5.00 0 22 +0
Total Volume and Open Interest 319,077 762,642 -17,088
Soybean Meal(CBOT)
Dec19 191025 305.80 307.30 303.00 303.30 -2.30 37,987 151,845 -2,179
Jan20 191025 308.20 309.60 305.40 305.60 -2.40 12,794 93,491 +940
Mar20 191025 311.90 313.40 309.10 309.40 -2.40 11,587 72,084 -147
May20 191025 315.30 316.90 312.70 313.00 -2.30 4,225 35,239 +439
Jul20 191025 318.40 320.30 316.60 316.90 -1.80 3,066 31,465 +405
Aug20 191025 319.90 321.00 317.70 317.80 -1.50 700 7,459 -53
Sep20 191025 319.70 320.80 317.70 317.80 -1.30 574 6,773 +296
Oct20 191025 319.00 320.20 317.40 317.40 -1.10 230 4,187 +15
Dec20 191025 321.00 321.70 318.70 319.00 -1.00 889 13,755 +212
Jan21 191025 318.50 321.20 318.50 318.70 -1.00 1 370 +0
Total Volume and Open Interest 72,356 417,310 +89
Soybean Oil(CBOT)
Dec19 191025 31.39 31.52 30.93 30.96 -0.38 78,544 178,506 +2,559
Jan20 191025 31.61 31.73 31.15 31.18 -0.38 30,451 113,475 +3,402
Mar20 191025 31.83 31.99 31.39 31.42 -0.39 19,000 112,697 +2,484
May20 191025 32.09 32.24 31.65 31.69 -0.40 5,086 42,515 +1,049
Jul20 191025 32.38 32.52 31.91 31.94 -0.42 3,624 41,816 +692
Aug20 191025 32.36 32.58 31.98 32.00 -0.40 971 6,024 +225
Sep20 191025 32.39 32.61 32.02 32.03 -0.42 675 5,717 +200
Oct20 191025 32.51 32.62 32.01 32.03 -0.42 346 3,476 -65
Dec20 191025 32.59 32.71 32.16 32.19 -0.40 1,421 9,817 -134
Jan21 191025 32.33 32.83 32.33 32.36 -0.39 3 347 -1
Total Volume and Open Interest 140,228 515,549 +10,449
Canola(WCE)
Nov19 191025 455.4 457.3 452.6 455.0 -0.4 23,144 23,912 -16,112
Jan20 191025 463.1 465.7 461.0 463.4 -0.4 17,567 78,809 +3,750
Mar20 191025 472.3 475.1 470.0 472.5 -0.6 4,866 38,431 +1,425
May20 191025 479.4 483.1 478.0 480.4 -0.9 1,940 14,777 +1,061
Jul20 191025 485.5 489.1 484.2 486.6 -0.8 861 10,069 -29
Total Volume and Open Interest 49,276 175,189 -9,614
Corn(CBOT)
Dec19 191025 387.00 390.00 385.75 386.75 unch 130,664 731,514 -5,023
Mar20 191025 398.25 400.50 396.25 397.50 -0.50 61,052 373,288 +3,450
May20 191025 404.75 406.50 403.00 404.00 -0.50 11,663 124,234 -867
Jul20 191025 410.00 412.00 408.50 409.75 -0.50 14,011 178,239 +1,342
Sep20 191025 404.00 404.75 402.50 403.50 -0.25 1,589 48,142 +70
Dec20 191025 408.25 409.50 407.25 407.75 -0.50 5,132 132,902 +46
Mar21 191025 417.50 418.75 417.00 417.50 -0.75 56 5,835 +2
May21 191025 423.00 423.75 422.75 423.00 -0.50 2 1,098 +2
Jul21 191025 426.50 427.25 426.00 426.25 -0.50 61 3,121 -45
Sep21 191025 412.75 412.75 412.75 412.75 -0.50 0 803 +0
Total Volume and Open Interest 224,273 1,605,947 -1,030
Wheat(CBOT)
Dec19 191025 517.25 522.00 514.50 517.75 +1.75 36,210 201,241 -2,051
Mar20 191025 522.00 527.25 519.75 523.50 +2.25 14,530 102,053 +302
May20 191025 527.50 531.75 524.75 528.75 +2.50 4,549 28,758 +746
Jul20 191025 531.00 535.25 528.75 532.50 +2.25 3,406 47,944 +493
Sep20 191025 539.00 542.25 535.75 539.50 +2.25 312 8,996 -23
Dec20 191025 549.00 553.25 546.75 550.75 +2.25 335 14,676 +23
Total Volume and Open Interest 59,450 406,682 -494
Wheat(KCBT)
Dec19 191025 420.00 425.25 417.00 422.75 +3.25 20,226 163,718 +227
Mar20 191025 433.50 438.00 430.25 435.75 +3.00 11,028 66,263 +1,308
May20 191025 442.25 447.00 439.00 444.75 +3.00 3,775 27,442 +254
Jul20 191025 451.00 455.25 447.75 453.25 +3.00 2,982 26,901 -257
Sep20 191025 462.50 465.25 457.25 463.00 +3.25 146 7,532 -44
Dec20 191025 472.75 478.50 470.50 476.50 +3.00 285 11,081 +1
Mar21 191025 487.50 489.25 483.00 487.75 +2.75 0 943 +0
Total Volume and Open Interest 38,443 304,015 +1,489
Wheat(MGE)
Dec19 191025 539.75 542.25 535.75 536.75 -3.25 4,267 29,094 -927
Mar20 191025 554.00 556.00 550.00 551.25 -2.50 1,569 18,984 -57
May20 191025 563.00 564.25 560.00 560.75 -2.00 441 5,577 +35
Jul20 191025 571.00 571.00 566.50 567.50 -2.75 125 3,976 +9
Sep20 191025 573.00 574.75 573.00 574.00 -3.25 38 3,051 -4
Dec20 191025 584.50 584.75 584.50 584.50 -3.50 1 1,765 +0
Total Volume and Open Interest 6,441 62,676 -944
Oats(CBOT)
Dec19 191025 302.75 305.00 299.50 302.50 +0.25 249 4,688 +60
Mar20 191025 300.50 301.00 297.50 299.50 unch 52 1,462 +43
May20 191025 299.25 299.25 299.25 299.25 -0.25 0 85 +0
Jul20 191025 297.25 297.25 297.25 297.25 -0.50 0 12 +0
Total Volume and Open Interest 301 6,258 +103
Rough Rice(CBOT)
Nov19 191025 11.73 11.81 11.70 11.80 +0.07 813 2,462 -518
Jan20 191025 11.98 12.09 11.95 12.05 +0.06 916 6,494 +378
Mar20 191025 12.17 12.27 12.17 12.27 +0.08 21 386 +13
May20 191025 12.35 12.35 12.35 12.35 +0.07 0 8 +0
Total Volume and Open Interest 1,750 9,376 -127
Live Cattle(CME)
Oct19 191025 110.500 112.100 110.385 111.980 +1.550 1,856 1,653 -1,102
Dec19 191025 114.750 116.230 114.635 116.080 +1.350 26,558 128,909 -498
Feb20 191025 120.000 121.230 119.930 121.080 +1.030 12,780 70,436 +973
Apr20 191025 121.500 122.730 121.450 122.600 +0.900 8,940 63,360 +889
Jun20 191025 113.950 114.980 113.730 114.885 +0.835 5,222 34,440 +831
Aug20 191025 111.850 112.885 111.600 112.785 +0.835 1,176 9,101 +208
Total Volume and Open Interest 56,811 310,479 +1,340
Feeder Cattle(CME)
Oct19 191025 145.350 146.400 145.150 145.700 +0.465 626 2,129 -44
Nov19 191025 143.900 145.800 143.750 145.380 +1.195 1,795 8,373 -254
Jan20 191025 140.750 142.050 139.735 141.600 +1.020 3,829 17,387 +341
Mar20 191025 139.535 141.235 139.000 140.750 +0.920 1,112 7,623 +87
Apr20 191025 141.235 142.800 140.650 142.250 +0.750 494 1,856 +50
May20 191025 142.500 143.850 141.850 143.500 +0.815 338 1,389 +65
Aug20 191025 146.435 147.830 145.950 147.535 +0.850 76 833 +28
Total Volume and Open Interest 8,272 39,607 +273
Lean Hogs(CME)
Dec19 191025 64.475 66.180 63.735 64.930 +0.380 21,474 103,859 +1,782
Feb20 191025 73.035 75.500 72.730 73.350 -0.130 13,132 59,514 +492
Apr20 191025 79.550 81.885 79.135 79.550 -0.085 7,533 55,507 -67
May20 191025 85.000 87.350 85.000 85.635 +0.285 60 1,256 -10
Jun20 191025 90.000 91.950 89.800 90.135 +0.035 3,399 30,536 -212
Jul20 191025 90.385 91.830 90.200 90.350 -0.080 1,159 13,600 -6
Aug20 191025 89.035 90.180 88.800 88.930 -0.170 940 8,965 -27
Oct20 191025 75.600 76.385 75.500 75.635 +0.035 841 6,005 +29
Total Volume and Open Interest 49,452 284,125 +2,333
Class III Milk(CME)
Oct19 191025 18.65 18.67 18.65 18.67 unch 44 4,061 -4
Nov19 191025 19.20 19.58 19.19 19.55 +0.18 741 4,430 +236
Dec19 191025 18.46 18.59 18.35 18.57 +0.09 474 3,994 +169
Jan20 191025 17.57 17.59 17.44 17.59 +0.06 241 2,202 -8
Feb20 191025 16.98 17.03 16.90 17.01 +0.04 131 1,498 +26
Mar20 191025 16.69 16.79 16.69 16.79 +0.03 49 1,267 +17
Apr20 191025 16.83 16.87 16.80 16.87 +0.03 40 1,024 +11
May20 191025 16.89 16.95 16.89 16.95 +0.02 36 911 +17
Jun20 191025 17.04 17.05 16.97 17.05 +0.02 61 1,018 +33
Jul20 191025 17.21 17.23 17.21 17.23 unch 10 477 +0
Aug20 191025 17.39 17.39 17.37 17.39 unch 5 442 +1
Sep20 191025 17.48 17.51 17.47 17.51 unch 9 511 +8
Oct20 191025 17.43 17.43 17.37 17.43 unch 0 355 +0
Total Volume and Open Interest 1,841 22,907 +506
Cocoa(ICE)
Dec19 191025 2467 2482 2429 2435 -28 22,318 82,903 -2,316
Mar20 191025 2502 2517 2477 2483 -18 16,112 86,956 -138
May20 191025 2507 2519 2481 2487 -15 6,560 46,008 +1,509
Jul20 191025 2494 2511 2476 2481 -16 2,226 23,746 +438
Sep20 191025 2477 2491 2458 2463 -16 1,593 20,747 +368
Dec20 191025 2452 2460 2427 2434 -15 1,365 27,088 -300
Mar21 191025 2431 2436 2412 2412 -18 869 10,452 +316
Total Volume and Open Interest 51,298 301,924 +7
Coffee "C"(ICE)
Dec19 191025 95.65 99.85 95.65 99.45 +3.00 20,092 131,417 +1,020
Mar20 191025 99.60 103.20 99.20 102.85 +2.95 11,668 71,480 +880
May20 191025 101.70 105.25 101.40 104.95 +2.85 4,565 39,882 +326
Jul20 191025 103.60 107.30 103.40 106.95 +2.75 3,058 26,899 +332
Sep20 191025 105.55 109.00 105.30 108.70 +2.65 1,179 18,850 +27
Dec20 191025 109.00 111.65 108.00 111.35 +2.55 998 12,991 +178
Total Volume and Open Interest 42,579 314,830 +3,112
Orange Juice(ICE)
Nov19 191025 97.65 98.55 96.75 98.05 +0.25 729 2,859 -577
Jan20 191025 100.65 101.55 100.50 101.20 +0.45 950 11,524 +613
Mar20 191025 103.80 104.35 103.60 104.15 +0.55 75 1,281 +1
May20 191025 106.00 106.40 106.00 106.40 +0.75 23 588 +15
Jul20 191025 108.25 108.65 108.25 108.65 +0.70 0 327 +0
Sep20 191025 111.55 111.55 111.55 111.55 +0.70 0 179 +0
Total Volume and Open Interest 1,777 17,036 +52
Sugar #11(ICE)
Mar20 191025 12.25 12.39 12.23 12.35 +0.05 44,287 528,917 +4,187
May20 191025 12.35 12.47 12.31 12.42 +0.04 13,653 161,103 +1,028
Jul20 191025 12.50 12.59 12.45 12.55 +0.06 6,110 110,507 -169
Oct20 191025 12.71 12.83 12.69 12.79 +0.06 2,784 74,911 -133
Mar21 191025 13.30 13.41 13.29 13.37 +0.05 1,621 44,052 +28
May21 191025 13.36 13.45 13.36 13.42 +0.05 184 8,255 +8
Jul21 191025 13.41 13.47 13.40 13.45 +0.05 94 8,792 +1
Oct21 191025 13.54 13.57 13.54 13.57 +0.05 60 5,857 -35
Total Volume and Open Interest 68,793 944,953 +4,915
London Cocoa(LCE)
Dec19 191025 1929 1937 1912 1913 -14 11,840 79,194 -915
Mar20 191025 1860 1872 1851 1854 -6 13,354 90,826 -1,393
May20 191025 1836 1842 1825 1827 -6 7,528 52,992 -470
Jul20 191025 1821 1823 1808 1811 -7 6,089 38,083 +1,073
Sep20 191025 1802 1802 1786 1789 -9 3,950 32,869 -70
Dec20 191025 1759 1759 1743 1747 -9 3,452 29,967 +1,044
Mar21 191025 1740 1740 1724 1724 -13 1,771 11,760 +389
Total Volume and Open Interest 49,621 342,408 +403
London Sugar(LCE)
Dec19 191025 335.40 337.70 332.90 337.20 +1.70 3,907 33,915 -590
Mar20 191025 332.80 334.10 330.70 333.60 +0.80 3,362 39,468 -408
May20 191025 336.80 337.90 335.50 337.70 +0.50 718 12,533 -168
Aug20 191025 341.10 342.10 340.00 341.90 +0.40 341 5,853 +92
Oct20 191025 344.20 345.60 343.70 345.40 +0.70 93 2,502 +54
Total Volume and Open Interest 8,446 96,814 -1,020
Cotton(ICE)
Dec19 191025 64.70 65.70 64.58 64.90 +0.25 12,270 120,809 -423
Mar20 191025 65.51 66.49 65.45 65.83 +0.33 6,733 74,490 +938
May20 191025 66.25 67.12 66.20 66.55 +0.32 1,063 11,527 +166
Jul20 191025 66.73 67.55 66.73 67.06 +0.28 571 12,017 +43
Oct20 191025 66.86 66.86 66.86 66.86 +0.28      
Dec20 191025 66.77 67.50 66.77 67.12 +0.29 296 19,591 +176
Total Volume and Open Interest 20,965 240,091 +890
Lumber(CME)
Nov19 191025 404.1 409.0 401.8 403.3 +1.2 210 1,166 -64
Jan20 191025 407.2 413.9 403.8 410.0 +6.3 247 1,577 +112
Mar20 191025 401.9 408.2 401.9 406.0 +7.0 31 206 +21
May20 191025 399.0 401.5 398.1 399.5 +3.7 7 39 +7
Jul20 191025 398.0 398.0 398.0 398.0 +3.7 0 1 +0
Sep20 191025 396.5 396.5 396.5 396.5 +3.7      
Nov20 191025 395.0 395.0 395.0 395.0 +3.7      
Total Volume and Open Interest 495 2,989 +76
Crude Oil(NYM)
Dec19 191025 56.07 56.74 55.60 56.66 +0.43 480,764 443,522 -5,331
Jan20 191025 56.13 56.79 55.65 56.71 +0.44 99,429 242,793 -12,812
Feb20 191025 55.99 56.66 55.52 56.59 +0.46 48,041 120,313 +288
Mar20 191025 55.74 56.39 55.25 56.32 +0.47 41,924 184,052 -3,696
Apr20 191025 55.25 56.01 54.90 55.95 +0.47 22,941 66,681 -2,828
May20 191025 54.96 55.60 54.51 55.55 +0.46 13,178 64,505 +563
Jun20 191025 54.65 55.22 54.10 55.15 +0.47 44,718 171,843 -2,367
Jul20 191025 54.12 54.77 53.93 54.75 +0.45 6,843 46,517 +11
Aug20 191025 53.73 54.39 53.60 54.39 +0.45 4,912 34,703 +460
Sep20 191025 53.52 54.08 53.07 54.08 +0.45 8,444 78,485 +2,826
Oct20 191025 53.08 53.82 53.08 53.82 +0.44 1,195 39,511 +116
Nov20 191025 53.61 53.61 53.14 53.61 +0.43 840 35,019 +170
Dec20 191025 52.85 53.46 52.43 53.44 +0.43 29,894 182,358 -3,402
Jan21 191025 52.85 53.24 52.85 53.24 +0.43 681 28,576 +128
Feb21 191025 53.05 53.05 53.05 53.05 +0.42 369 15,748 +138
Mar21 191025 52.88 52.88 52.88 52.88 +0.40 5,263 21,210 +1,574
Total Volume and Open Interest 822,446 2,045,803 -23,967
e-miNY Crude Oil(NYM)
Dec19 191025 56.050 56.750 55.625 56.650 +0.425 16,267 2,420 -258
Jan20 191025 56.125 56.775 55.675 56.700 +0.425 363 531 +34
Feb20 191025 56.025 56.650 55.675 56.600 +0.475 28 165 +14
Mar20 191025 55.500 56.325 55.350 56.325 +0.475 16 150 -2
Apr20 191025 55.700 56.000 55.200 55.950 +0.475 1 145 +1
May20 191025 55.550 55.550 54.900 55.550 +0.450 0 127 +0
Jun20 191025 54.275 55.150 54.150 55.150 +0.475 4 20 +0
Jul20 191025 54.750 54.750 54.750 54.750 +0.450 0 22 +0
Aug20 191025 54.400 54.400 53.700 54.400 +0.450 0 16 +0
Sep20 191025 54.075 54.075 54.075 54.075 +0.450 0 25 +0
Total Volume and Open Interest 16,679 3,707 -211
NY Harbor ULSD(NYM)
Nov19 191025 198.38 198.83 195.10 197.96 -0.67 27,650 34,263 -4,905
Dec19 191025 197.48 197.68 194.03 197.07 -0.41 89,946 136,569 +7,454
Jan20 191025 196.26 196.55 193.22 196.24 -0.17 59,452 82,295 +7,139
Feb20 191025 194.69 195.07 191.98 194.88 -0.01 25,675 36,144 -93
Mar20 191025 192.73 193.22 190.27 193.04 +0.02 19,863 52,575 +2,199
Apr20 191025 190.50 190.90 188.21 190.90 +0.10 6,636 36,538 +589
May20 191025 189.05 189.53 187.28 189.53 +0.13 3,476 19,476 -61
Jun20 191025 188.12 188.73 186.05 188.65 +0.17 6,612 25,046 -979
Jul20 191025 187.22 188.36 186.15 188.36 +0.20 579 6,540 +74
Aug20 191025 186.59 188.24 186.08 188.24 +0.23 469 3,477 +76
Sep20 191025 188.30 188.30 186.49 188.30 +0.24 506 5,715 +63
Oct20 191025 188.45 188.45 188.03 188.45 +0.25 331 2,869 +19
Nov20 191025 188.63 188.63 188.63 188.63 +0.29 345 2,549 +98
Dec20 191025 187.71 188.87 186.22 188.73 +0.38 3,046 18,106 +616
Total Volume and Open Interest 244,936 472,561 +12,419
RBOB Gasoline(NYM)
Nov19 191025 165.95 167.54 165.01 167.30 +0.98 24,574 46,832 -8,972
Dec19 191025 162.54 163.81 161.15 163.56 +0.97 62,320 135,510 +6,414
Jan20 191025 160.48 161.93 159.27 161.70 +0.98 22,707 71,855 +1,204
Feb20 191025 160.21 161.69 159.05 161.51 +1.02 8,489 30,226 +651
Mar20 191025 160.74 162.61 159.99 162.39 +0.97 5,674 33,364 -183
Apr20 191025 177.69 179.58 177.07 179.45 +0.94 2,897 16,163 +164
May20 191025 177.90 179.37 177.46 179.37 +0.90 2,065 9,528 +241
Jun20 191025 176.12 177.97 175.51 177.80 +0.85 1,853 13,651 +266
Jul20 191025 174.70 175.51 173.56 175.42 +0.81 511 4,827 +150
Aug20 191025 172.64 172.64 170.83 172.64 +0.77 207 2,841 +34
Total Volume and Open Interest 132,152 379,377 +122
e-miNY RBOB Gasoline(NYM)
Nov19 191025 167.30 167.30 167.30 167.30 +0.98 0 1 +0
Dec19 191025 163.56 163.56 163.56 163.56 +0.97      
Jan20 191025 161.70 161.70 161.70 161.70 +0.98      
Feb20 191025 161.51 161.51 161.51 161.51 +1.02      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov19 191025 2.331 2.336 2.273 2.300 -0.016 125,646 30,388 -22,166
Dec19 191025 2.477 2.480 2.432 2.459 -0.006 136,028 325,889 +6,354
Jan20 191025 2.582 2.582 2.539 2.561 -0.006 43,289 231,145 +1,049
Feb20 191025 2.544 2.545 2.508 2.525 -0.008 18,315 83,048 +171
Mar20 191025 2.436 2.440 2.408 2.413 -0.020 22,171 141,365 +1,524
Apr20 191025 2.254 2.258 2.233 2.234 -0.019 19,902 86,834 -67
May20 191025 2.240 2.243 2.219 2.220 -0.021 5,420 74,448 +624
Jun20 191025 2.279 2.282 2.260 2.260 -0.023 2,552 25,428 +141
Jul20 191025 2.329 2.329 2.307 2.307 -0.024 2,137 21,798 -98
Aug20 191025 2.331 2.338 2.319 2.319 -0.022 1,131 23,792 -27
Sep20 191025 2.319 2.326 2.305 2.305 -0.024 1,057 20,067 +142
Oct20 191025 2.357 2.358 2.335 2.335 -0.021 6,122 46,560 +1,045
Nov20 191025 2.420 2.426 2.408 2.408 -0.019 1,907 19,121 +171
Dec20 191025 2.584 2.594 2.580 2.580 -0.013 1,021 16,344 +163
Jan21 191025 2.704 2.710 2.698 2.698 -0.012 2,037 13,699 +121
Feb21 191025 2.660 2.669 2.658 2.658 -0.010 695 7,160 -50
Total Volume and Open Interest 390,698 1,212,530 -10,991
Brent Crude Oil(ICE)
Dec19 191025 61.50 62.11 60.93 62.02 +0.35 215,542 222,275 -14,789
Jan20 191025 61.25 61.81 60.67 61.73 +0.34 207,147 454,314 +15,383
Feb20 191025 60.75 61.26 60.14 61.20 +0.37 83,048 191,983 +1,840
Mar20 191025 60.21 60.79 59.69 60.73 +0.39 61,545 207,507 -154
Apr20 191025 59.78 60.38 59.30 60.32 +0.40 21,909 90,872 +2,241
May20 191025 59.37 60.02 58.97 59.97 +0.39 12,344 107,499 +1,027
Jun20 191025 59.01 59.71 58.66 59.64 +0.38 46,549 232,543 -265
Jul20 191025 58.63 59.40 58.47 59.37 +0.39 4,006 86,766 +310
Aug20 191025 58.46 59.17 58.26 59.15 +0.38 3,250 56,438 +327
Sep20 191025 58.60 58.94 58.60 58.94 +0.37 6,642 92,762 +655
Oct20 191025 58.73 58.73 58.73 58.73 +0.36 3,612 63,796 +570
Nov20 191025 58.54 58.54 58.54 58.54 +0.34 1,902 42,594 +73
Dec20 191025 57.73 58.41 57.49 58.35 +0.33 33,814 225,816 -453
Jan21 191025 58.23 58.23 58.23 58.23 +0.33 1,582 35,327 +454
Total Volume and Open Interest 721,488 2,483,144 +7,845
Gas Oil(ICE)
Nov19 191025 600.25 601.50 589.50 597.75 -1.25 73,308 147,317 +5,318
Dec19 191025 594.00 594.50 584.25 592.25 unch 120,183 210,886 +4,938
Jan20 191025 589.50 590.75 581.50 588.75 +0.50 62,840 111,393 +826
Feb20 191025 586.00 587.75 579.00 585.75 +0.75 17,600 61,051 +1,788
Mar20 191025 582.25 584.00 575.50 582.00 +0.75 14,213 53,831 -116
Apr20 191025 576.25 580.25 571.75 578.00 +0.75 9,472 30,633 -810
May20 191025 574.25 576.75 568.50 574.50 +0.75 4,762 38,141 +411
Jun20 191025 571.00 573.75 565.50 571.50 +0.75 14,907 66,108 +1,556
Jul20 191025 568.50 571.50 564.50 570.00 +0.75 2,068 21,257 +360
Aug20 191025 568.50 570.25 563.25 569.00 +0.75 448 17,569 +205
Total Volume and Open Interest 330,331 913,142 +14,334
Ethanol(CBOT)
Nov19 191025 1.450 1.500 1.450 1.473 +0.023 144 116 -96
Dec19 191025 1.437 1.452 1.428 1.444 +0.009 170 364 +112
Jan20 191025 1.422 1.436 1.415 1.436 +0.009 3 36 +3
Feb20 191025 1.436 1.436 1.436 1.436 +0.009 0 6 +0
Mar20 191025 1.436 1.436 1.436 1.436 +0.009      
Apr20 191025 1.480 1.480 1.480 1.480 +0.009      
May20 191025 1.480 1.480 1.480 1.480 +0.009      
Jun20 191025 1.480 1.480 1.480 1.480 +0.009      
Total Volume and Open Interest 317 522 +19
WTI Crude Oil(ICE)
Dec19 191025 56.11 56.74 55.61 56.66 +0.43 35,217 134,080 -337
Jan20 191025 55.96 56.79 55.66 56.71 +0.44 38,192 73,373 -343
Feb20 191025 55.89 56.66 55.56 56.59 +0.46 23,273 28,849 +240
Mar20 191025 55.56 56.39 55.33 56.32 +0.47 15,522 47,815 +383
Apr20 191025 55.38 56.01 55.00 55.95 +0.47 6,224 14,715 -202
May20 191025 54.89 55.58 54.81 55.55 +0.46 4,191 14,705 +288
Jun20 191025 54.47 55.17 54.25 55.15 +0.47 10,277 66,892 -299
Jul20 191025 54.75 54.75 54.75 54.75 +0.45 413 7,939 +28
Aug20 191025 54.39 54.39 54.39 54.39 +0.45 179 7,244 -1
Sep20 191025 54.08 54.08 54.08 54.08 +0.45 691 13,125 +61
Oct20 191025 53.82 53.82 53.82 53.82 +0.44 6 6,911 +3
Nov20 191025 53.61 53.61 53.61 53.61 +0.43 42 5,970 +8
Dec20 191025 52.94 53.47 52.57 53.44 +0.43 5,103 88,286 -176
Jan21 191025 53.24 53.24 53.24 53.24 +0.43 52 3,305 -24
Feb21 191025 53.05 53.05 53.05 53.05 +0.42 37 2,896 +30
Mar21 191025 52.88 52.88 52.88 52.88 +0.40 0 3,736 +0
Total Volume and Open Interest 142,391 623,527 -106
US Dollar Index(ICE)
Dec19 191025 97.445 97.680 97.340 97.600 +0.195 18,182 47,452 -3,006
Mar20 191025 96.950 97.190 96.950 97.180 +0.195 138 2,059 +3
Jun20 191025 96.750 96.820 96.750 96.820 +0.195 0 207 +0
Total Volume and Open Interest 18,320 49,720 -3,003
Australian Dollar(CME)
Dec19 191025 68.29 68.46 68.18 68.29 -0.04 73,046 153,814 -1,316
Mar20 191025 68.47 68.58 68.36 68.44 -0.04 38 692 +5
Jun20 191025 68.58 68.70 68.53 68.58 -0.04 0 167 +0
Total Volume and Open Interest 73,124 155,425 -1,319
British Pound(CME)
Dec19 191025 128.66 128.84 128.25 128.50 -0.37 112,156 231,055 +421
Mar20 191025 129.00 129.17 128.65 128.87 -0.37 27 1,152 -2
Jun20 191025 128.88 129.17 128.88 129.17 -0.35 0 191 +0
Total Volume and Open Interest 112,689 235,020 +295
Canadian Dollar(CME)
Dec19 191025 76.54 76.62 76.50 76.59 +0.06 67,930 175,634 +4,943
Mar20 191025 76.54 76.63 76.53 76.62 +0.06 253 2,262 -25
Jun20 191025 76.60 76.60 76.58 76.60 +0.06 61 606 +22
Sep20 191025 76.58 76.58 76.57 76.57 +0.07 11 363 +5
Total Volume and Open Interest 68,644 180,664 +4,887
Japanese Yen(CME)
Dec19 191025 92.34 92.43 92.20 92.27 -0.07 89,291 153,930 -1,849
Mar20 191025 92.84 92.98 92.77 92.83 -0.07 52 792 +18
Jun20 191025 93.34 93.34 93.34 93.34 -0.06 0 41 +0
Total Volume and Open Interest 89,446 157,545 -1,769
Swiss Franc(CME)
Dec19 191025 101.15 101.31 100.82 100.90 -0.28 21,536 64,869 +1,626
Mar20 191025 101.66 102.02 101.59 101.64 -0.28 0 80 +0
Jun20 191025 102.30 102.30 102.30 102.30 -0.27 0 12 +0
Total Volume and Open Interest 21,536 64,963 +1,626
EuroFX(CME)
Dec19 191025 111.43 111.60 111.10 111.18 -0.29 187,670 496,578 -901
Mar20 191025 112.09 112.30 111.80 111.88 -0.29 792 21,372 +3
Jun20 191025 112.88 112.89 112.51 112.51 -0.28 9 1,710 -2
Total Volume and Open Interest 188,617 524,326 -888
Mexican Peso(CME)
Nov19 191025 523.00 523.25 523.00 523.00 +2.38 0 2 +0
Dec19 191025 518.75 521.63 518.50 520.75 +2.50 47,233 267,727 +5,806
Total Volume and Open Interest 47,233 267,791 +5,806
Brazilian Real(CME)
Nov19 191025 247.30 250.35 247.30 249.40 +1.75 26,317 32,798 -21,181
Dec19 191025 247.15 250.00 247.05 249.00 +1.75 21,881 25,598 +20,582
Jan20 191025 248.75 249.30 248.75 248.75 +1.85 0 27 +0
Feb20 191025 248.35 248.35 248.35 248.35 +1.80      
Total Volume and Open Interest 48,198 58,423 -599
30-Year T-Bonds(CBOT)
Dec19 191025 160~000 160~110 159~050 159~120 -0~190 267,656 1,001,634 +6,624
Mar20 191025 159~120 159~160 158~120 158~180 -0~190 973 6,818 +692
Jun20 191025 158~180 158~180 158~180 158~180 -0~190      
Total Volume and Open Interest 268,629 1,008,452 +7,316
10-Year T-Notes(CBOT)
Dec19 191025 129~275 129~310 129~115 129~170 -0~100 1,318,699 3,693,814 +96,024
Mar20 191025 129~305 130~000 129~130 129~180 -0~100 21,894 98,667 +13,093
Jun20 191025 129~180 129~180 129~180 129~180 -0~100      
Total Volume and Open Interest 1,340,593 3,792,481 +109,117
5-Year T-Notes(CBOT)
Dec19 191025 118~302 118~314 118~194 118~226 -0~064 671,017 4,361,009 +32,788
Mar20 191025 119~070 119~094 118~296 119~006 -0~066 11,181 62,388 +6,539
Jun20 191025 119~006 119~006 119~006 119~006 -0~066      
Total Volume and Open Interest 682,198 4,423,397 +39,327
2 Year T-Notes(CBOT)
Dec19 191025 107~237 107~242 107~193 107~204 -0~030 373,920 3,802,079 +6,504
Mar20 191025 107~297 107~297 107~252 107~262 -0~032 10,877 132,643 +10,385
Jun20 191025 107~262 107~262 107~262 107~262 -0~032      
Total Volume and Open Interest 384,797 3,934,722 +16,889
Eurodollars(CME)
Dec19 191025 98.100 98.115 98.075 98.090 -0.015 202,503 1,547,002 +1,099
Mar20 191025 98.355 98.365 98.290 98.310 -0.035 157,525 1,523,849 +394
Jun20 191025 98.445 98.455 98.370 98.390 -0.045 171,400 1,235,710 +8,191
Sep20 191025 98.505 98.515 98.425 98.445 -0.050 136,254 1,109,205 +6,417
Dec20 191025 98.500 98.505 98.420 98.435 -0.055 218,148 1,186,905 -5,970
Mar21 191025 98.555 98.565 98.480 98.495 -0.055 133,512 761,908 -5,726
Jun21 191025 98.550 98.565 98.480 98.500 -0.045 105,829 840,439 -5,096
Sep21 191025 98.545 98.560 98.480 98.500 -0.040 90,967 609,921 +5,805
Dec21 191025 98.515 98.530 98.455 98.475 -0.035 119,224 629,817 -5,611
Mar22 191025 98.525 98.535 98.460 98.480 -0.030 90,961 441,937 +4,036
Jun22 191025 98.510 98.525 98.445 98.465 -0.030 75,658 325,263 +5,752
Sep22 191025 98.490 98.505 98.430 98.450 -0.030 46,450 246,658 -1,217
Dec22 191025 98.460 98.480 98.405 98.425 -0.025 44,912 235,407 -623
Mar23 191025 98.455 98.470 98.395 98.420 -0.020 24,423 264,866 +4,324
Jun23 191025 98.435 98.455 98.385 98.405 -0.020 26,100 129,438 +2,791
Sep23 191025 98.420 98.440 98.365 98.390 -0.015 22,186 135,807 -1,994
Dec23 191025 98.390 98.415 98.345 98.365 -0.015 17,070 87,528 +212
Mar24 191025 98.370 98.395 98.325 98.345 -0.015 14,149 66,386 +897
Total Volume and Open Interest 1,766,878 11,952,964 +13,694
Ultra T-Bond(CBOT)
Dec19 191025 186~29 187~19 185~19 185~25 -1~05 122,266 1,142,081 -15,703
Mar20 191025 186~18 186~25 184~31 185~01 -1~05 1,760 1,758 +1,752
Jun20 191025 184~18 184~18 184~18 184~18 -1~05      
Total Volume and Open Interest 124,026 1,143,839 -13,951
Ultra 10-Yr T-Note(CBOT)
Dec19 191025 141~105 141~160 140~215 140~275 -0~140 131,211 829,292 -1,837
Mar20 191025 142~045 142~205 142~045 142~045 -0~140 0 3 +0
Jun20 191025 142~045 142~045 142~045 142~045 -0~140      
Total Volume and Open Interest 131,211 829,295 -1,837
30 Day Federal Funds(CBOT)
Oct19 191025 98.162 98.165 98.162 98.165 +0.003 10,899 425,682 -9,090
Nov19 191025 98.385 98.385 98.380 98.385 +0.005 33,240 444,790 +2,878
Dec19 191025 98.430 98.440 98.415 98.425 -0.005 15,134 232,025 -342
Jan20 191025 98.495 98.500 98.465 98.480 -0.010 48,507 438,302 +5,078
Feb20 191025 98.560 98.565 98.515 98.535 -0.020 29,953 209,497 +3,583
Mar20 191025 98.580 98.580 98.530 98.550 -0.020 5,465 54,043 +549
Total Volume and Open Interest 189,430 2,292,257 +8,950
Japanese Govt Bonds(SGX)
Dec19 191025 154.14 154.23 154.05 154.06 -0.11 733 16,061 -36
Mar20 191025 154.24 154.24 154.24 154.24 -0.11      
Jun20 191025 154.24 154.24 154.24 154.24 -0.11      
Total Volume and Open Interest 733 16,061 -36
Euro-Buxl(EUREX)
Dec19 191025 209.48 209.92 207.24 208.18 -1.82 43,334 231,847 -2,462
Mar20 191025 206.54 206.54 206.54 206.54 -1.82 0 13,712 +0
Jun20 191025 205.18 205.18 205.18 205.18 -1.82 0 7 +0
Total Volume and Open Interest 43,334 245,566 -2,462
Euro-Bund(EUREX)
Dec19 191025 171.67 171.80 171.12 171.35 -0.48 705,591 1,632,652 +72,915
Mar20 191025 173.61 173.61 173.13 173.33 -0.51 1,640 17,125 +735
Jun20 191025 170.43 170.43 170.43 170.43 -0.38 0 6 +0
Total Volume and Open Interest 707,231 1,649,783 +73,650
Euro-Bobl(EUREX)
Dec19 191025 134.63 134.67 134.48 134.55 -0.14 402,466 1,202,540 +9,468
Mar20 191025 134.56 134.56 134.56 134.56 -0.14 820 3,034 +820
Jun20 191025 134.90 134.90 134.90 134.90 -0.14      
Total Volume and Open Interest 403,286 1,205,574 +10,288
Euro-Schatz(EUREX)
Dec19 191025 112.08 112.09 112.06 112.07 -0.03 295,391 1,511,244 +34,270
Mar20 191025 112.10 112.10 112.10 112.10 -0.03 0 234 +0
Jun20 191025 112.89 112.89 112.89 112.89 -0.03      
Total Volume and Open Interest 295,391 1,511,478 +34,270
3-Mth Euribor(EUREX)
Dec19 191025 100.410 100.410 100.410 100.410 unch 0 2,008 -100
Mar20 191025 100.430 100.430 100.430 100.430 -0.005 0 1,138 +0
Jun20 191025 100.435 100.435 100.435 100.435 -0.010 0 527 +0
Total Volume and Open Interest 30 6,322 -120
Long Gilt(LIFFE)
Dec19 191025 132~14 132~20 132~03 132~12 -0~12 204,213 741,028 +10,754
Mar20 191025 133~13 133~13 133~13 133~13 -0~12 0 1 +0
Total Volume and Open Interest 204,213 741,029 +10,754
3-Mth Short Sterling(LIFFE)
Dec19 191025 99.21 99.21 99.20 99.21 -0.00 64,507 774,415 +4,459
Mar20 191025 99.29 99.29 99.28 99.29 -0.01 72,456 627,769 -10,335
Jun20 191025 99.33 99.33 99.31 99.32 -0.01 49,625 552,804 -1,491
Sep20 191025 99.36 99.36 99.33 99.35 -0.01 55,326 540,905 +3,408
Dec20 191025 99.33 99.34 99.31 99.32 -0.02 90,124 532,205 -1,927
Mar21 191025 99.36 99.36 99.32 99.33 -0.03 44,767 219,955 +837
Total Volume and Open Interest 624,270 4,220,909 -11,950
3-Mth Euribor(LIFFE)
Dec19 191025 100.405 100.410 100.400 100.410 +0.005 53,431 682,861 +4,337
Mar20 191025 100.435 100.435 100.425 100.425 -0.010 57,968 438,385 +627
Jun20 191025 100.445 100.445 100.430 100.435 -0.010 57,236 374,744 +5,895
Total Volume and Open Interest 669,591 4,025,357 +30,578
3-Mth Aus T-Bills(SFE)
Dec19 191025 99.09 99.10 99.08 99.09 unch 13,233 164,007 -6,682
Mar20 191025 99.23 99.25 99.22 99.23 -0.01 7,701 257,964 -9,172
Jun20 191025 99.26 99.28 99.25 99.27 +0.01 11,660 223,916 -2,407
Sep20 191025 99.28 99.32 99.28 99.30 +0.01 5,488 202,860 +901
Dec20 191025 99.24 99.29 99.24 99.27 +0.02 4,858 133,356 -4,930
Mar21 191025 99.26 99.30 99.25 99.29 +0.03 5,075 79,725 -3,136
Jun21 191025 99.23 99.28 99.22 99.27 +0.03 4,010 52,640 -3,190
Sep21 191025 99.21 99.25 99.19 99.24 +0.03 1,645 25,840 -123
Dec21 191025 99.19 99.23 99.19 99.21 +0.04 69 6,272 +0
Mar22 191025 99.20 99.22 99.20 99.20 +0.04 48 1,398 +2
Total Volume and Open Interest 53,787 1,149,058 -28,737
10-Year Aus T-Bonds(SFE)
Dec19 191025 98.92 98.96 98.90 98.94 +0.02 106,096 1,309,740 +288
Mar20 191025 98.91 98.93 98.91 98.93 +0.02 76 871 +51
Total Volume and Open Interest 106,172 1,310,611 +339
3-Year Aus T-Bonds(SFE)
Dec19 191025 99.28 99.32 99.26 99.29 +0.01 115,507 1,105,042 -9,068
Mar20 191025 99.31 99.31 99.31 99.31 +0.01 50 1,309 +0
Total Volume and Open Interest 115,557 1,106,351 -9,068
Gold(CMX)
Oct19 191025 1501.4 1514.3 1499.0 1499.5 +0.6 115 279 +71
Dec19 191025 1506.4 1520.9 1503.1 1505.3 +0.6 305,012 492,608 +13,597
Feb20 191025 1512.9 1527.8 1510.3 1512.3 +0.6 4,626 72,674 +276
Apr20 191025 1517.2 1532.8 1515.6 1517.5 +0.7 2,546 33,977 +770
Jun20 191025 1521.8 1537.3 1520.1 1522.2 +0.9 1,828 37,158 +162
Aug20 191025 1525.7 1540.0 1525.5 1526.7 +0.9 286 5,964 +36
Oct20 191025 1534.5 1536.2 1531.0 1531.0 +1.1 0 1,781 +0
Dec20 191025 1537.5 1549.9 1535.0 1535.1 +1.2 282 4,793 +63
Feb21 191025 1538.8 1538.8 1538.8 1538.8 +1.2 0 42 +0
Apr21 191025 1542.0 1542.0 1542.0 1542.0 +1.2 0 31 +0
Jun21 191025 1545.2 1545.2 1545.2 1545.2 +1.2 5 1,486 +5
Aug21 191025 1548.8 1556.7 1547.7 1547.7 +1.5      
Total Volume and Open Interest 315,736 652,554 +15,097
Silver(CMX)
Dec19 191025 1783.5 1835.0 1780.0 1792.6 +12.2 76,006 160,627 +2,933
Mar20 191025 1795.5 1849.5 1795.0 1807.7 +12.4 1,609 32,119 +360
May20 191025 1830.0 1857.0 1810.5 1815.7 +12.5 816 11,204 +340
Jul20 191025 1816.5 1863.0 1812.0 1822.6 +12.6 698 10,074 +211
Sep20 191025 1829.3 1869.5 1829.3 1829.3 +12.6 1 2,094 +0
Dec20 191025 1881.0 1882.0 1839.5 1839.5 +12.6 88 1,598 -8
Mar21 191025 1848.0 1848.0 1848.0 1848.0 +12.6 0 1 +0
Total Volume and Open Interest 79,609 218,498 +3,717
Platinum(NYMEX)
Oct19 191025 929.1 929.1 929.1 929.1 +7.5 1 1 +0
Jan20 191025 928.9 943.9 926.2 933.3 +8.2 20,017 82,917 -254
Apr20 191025 935.0 949.1 935.0 939.1 +8.3 732 6,105 +575
Jul20 191025 950.6 950.6 943.5 943.5 +8.2 2 181 +1
Total Volume and Open Interest 20,761 89,294 +326
Palladium(NYMEX)
Dec19 191025 1749.90 1761.00 1738.50 1744.20 -3.70 3,521 23,035 +304
Mar20 191025 1749.00 1751.60 1738.20 1738.20 -3.80 189 3,151 +38
Jun20 191025 1729.40 1733.90 1727.30 1728.90 -3.10 25 1,486 +21
Total Volume and Open Interest 3,735 27,710 +363
Copper(CMX)
Dec19 191025 266.65 269.05 265.90 267.55 +0.75 61,056 149,412 -2,806
Mar20 191025 267.45 269.95 266.70 268.40 +0.80 9,925 68,029 +279
May20 191025 268.15 270.20 268.15 268.90 +0.75 1,561 10,889 -113
Jul20 191025 268.70 270.10 268.60 269.35 +0.75 254 11,424 +128
Sep20 191025 269.55 271.10 269.10 269.90 +0.70 1,162 2,121 +350
Total Volume and Open Interest 75,088 252,096 -2,140
E-mini DJIA Index(CBOT)
Dec19 191025 26776 26967 26710 26904 +124 152,055 103,914 -51
Mar20 191025 26750 26946 26710 26891 +125 97 3,710 +4
Jun20 191025 26857 26857 26857 26857 +125 0 1 +0
Sep20 191025 26817 26817 26817 26817 +124      
Total Volume and Open Interest 152,152 107,625 -47
S & P 500(CME)
Dec19 191025 3004.90 3026.00 3000.70 3020.30 +16.10 113 21,481 +12
Mar20 191025 3022.00 3022.00 3022.00 3022.00 +16.30 0 1 -5
Jun20 191025 3021.70 3021.70 3021.70 3021.70 +16.50      
Sep20 191025 3021.70 3021.70 3021.70 3021.70 +16.10      
Total Volume and Open Interest 113 21,482 +7
S & P 500 E-Mini(CME)
Dec19 191025 3003.75 3026.50 3000.00 3020.25 +16.00 1,061,278 2,488,017 +16,547
Mar20 191025 3005.00 3027.75 3002.00 3022.00 +16.25 7,077 83,763 +4,772
Jun20 191025 3008.00 3026.50 3002.25 3021.75 +16.50 8 3,766 +1
Sep20 191025 3019.25 3021.75 3019.25 3021.75 +16.25 0 63 +0
Total Volume and Open Interest 1,068,363 2,575,719 +21,320
NASDAQ 100 E-Mini(CME)
Dec19 191025 7928.50 8041.50 7918.50 8035.75 +107.50 380,967 217,854 -925
Mar20 191025 7949.50 8061.25 7939.25 8056.00 +108.25 275 1,512 +40
Jun20 191025 8041.00 8074.50 7966.00 8074.50 +107.50 7 20 +2
Total Volume and Open Interest 381,249 219,388 -883
S&P Midcap 400(CME) e-Mini
Dec19 191025 1948.60 1965.20 1945.70 1959.10 +9.80 6,625 68,221 +706
Mar20 191025 1963.10 1963.70 1951.30 1963.10 +9.80 0 93 +0
Jun20 191025 1969.70 1969.70 1969.70 1969.70 +9.50      
Total Volume and Open Interest 6,625 68,314 +706
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191025 16.10 16.15 15.35 15.43 -0.59 55,814 236,734 +7,104
Dec19 191025 17.25 17.30 16.75 16.93 -0.35 34,506 111,262 +10,335
Jan20 191025 18.13 18.17 17.70 17.83 -0.30 10,057 44,630 +1,647
Total Volume and Open Interest 110,867 465,135 +21,482
S & P 600(CME)
Dec19 191025 968.90 968.90 968.90 968.90 +6.60 0 430 +0
Mar20 191025 969.50 969.50 969.50 969.50 +6.60      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191025 1551.50 1564.90 1547.60 1559.20 +6.80 82,434 443,284 +438
Mar20 191025 1554.50 1565.80 1551.20 1561.40 +6.80 32 330 +25
Jun20 191025 1563.80 1563.80 1563.80 1563.80 +6.80 1 2 +1
Total Volume and Open Interest 82,467 443,616 +464
Nikkei 225(CME)
Dec19 191025 22785 22860 22725 22835 +10 5,428 27,185 +176
Mar20 191025 22770 22810 22690 22790 +5 20 31 +5
Total Volume and Open Interest 5,448 27,216 +181
Nikkei 225(SGX)
Dec19 191025 22800 22865 22705 22785 -5 64,984 118,990 +695
Mar20 191025 22750 22750 22665 22735 -10 0 1,425 +0
Jun20 191025 22570 22570 22570 22570 -10 0 1,761 +0
Total Volume and Open Interest 66,324 149,719 +841
Nikkei 225 Mini(JPX)
Dec19 191025 22850 22870 22705 22770 -10 624,552 385,537 +9,469
Mar20 191025 22770 22790 22625 22690 -20 19,044 19,329 +176
Jun20 191025 22550 22570 22415 22490 -10 192 1,477 +32
Total Volume and Open Interest 675,965 518,819 +23,573
Nikkei 225(JPX)
Dec19 191025 22850 22870 22710 22770 -10 45,990 281,915 +968
Mar20 191025 22790 22790 22630 22690 -20 1,075 15,522 +15
Jun20 191025 22450 22490 22450 22490 -10 1 13,516 +150
Total Volume and Open Interest 47,066 378,131 +1,133
Nikkei 225(CME) Yen
Dec19 191025 22795 22850 22710 22825 +10 32,637 59,630 +1,990
Mar20 191025 22760 22760 22650 22740 +10 1 18 +1
Jun20 191025 22615 22615 22615 22615 +25      
Total Volume and Open Interest 32,638 59,648 +1,991
Nikkei 225(CME) e-Mini Yen
Dec19 191025 22830 22830 22740 22830 +10      
Mar20 191025 22740 22740 22740 22740 +10      
Jun20 191025 22620 22620 22620 22620 +30      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Nov19 191025 5689.0 5721.0 5668.0 5718.5 +38.0 66,448 306,953 +5,610
Dec19 191025 5679.5 5711.5 5659.0 5708.5 +38.0 431 63,570 -258
Jan20 191025 5699.0 5699.0 5699.0 5699.0 +39.5      
Mar20 191025 5692.0 5692.0 5692.0 5692.0 +40.0 0 11 +0
Total Volume and Open Interest 66,879 385,041 +5,352
Hang Seng Index(HKFE)
Oct19 191025 26763 26818 26594 26686 -73 166,059 114,091 +1,152
Nov19 191025 26773 26824 26605 26693 -67 7,680 8,425 +3,771
Dec19 191025 26845 26855 26660 26732 -62 527 19,507 +8
Total Volume and Open Interest 174,312 148,446 +4,932
DAX(EUREX)
Dec19 191025 12859.5 12892.5 12823.5 12886.0 +17.5 95,587 115,941 +1,632
Mar20 191025 12832.5 12885.0 12818.0 12878.5 +18.5 52 1,124 +27
Jun20 191025 12896.5 12896.5 12896.5 12896.5 +18.5 33 123 +24
Total Volume and Open Interest 95,672 117,188 +1,683
Mini-DAX(EUREX)
Dec19 191025 12858.0 12893.0 12824.0 12886.0 +17.5 36,965 9,876 +89
Mar20 191025 12826.0 12882.0 12818.0 12878.5 +18.5 125 1,326 +54
Jun20 191025 12863.0 12896.5 12855.0 12896.5 +18.5 11 48 +1
Total Volume and Open Interest 37,101 11,250 +144
DJ EuroSTOXX 50(EUREX)
Dec19 191025 3608 3618 3594 3614 +3 855,332 3,591,830 +80,355
Mar20 191025 3594 3601 3580 3600 +4 356 150,169 +343
Jun20 191025 3517 3517 3517 3517 +4 1 39,419 +0
Total Volume and Open Interest 855,689 3,810,242 +80,698
Swiss Market Index(EUREX)
Dec19 191025 10104 10187 10089 10160 +69 33,263 192,110 -1,876
Mar20 191025 10049 10049 10049 10049 +69 34 1,357 +2
Jun20 191025 9820 9877 9820 9872 +69 1 43 +1
Total Volume and Open Interest 33,298 193,510 -1,873
FT-SE 100(EURONEXT)
Dec19 191025 7292.00 7314.50 7255.50 7296.50 -7.50 93,059 747,969 -1,620
Mar20 191025 7197.00 7230.00 7197.00 7230.00 -8.50 80 2,076 +57
Jun20 191025 7150.00 7150.00 7150.00 7150.00 -7.00 20 36 +5
Total Volume and Open Interest 93,159 750,081 -1,558
SPI 200(SFE)
Dec19 191025 6674.0 6720.0 6674.0 6715.0 +43.0 30,324 380,986 +1,640
Mar20 191025 6639.0 6639.0 6639.0 6639.0 +44.0 0 982 +0
Jun20 191025 6614.0 6614.0 6614.0 6614.0 +44.0 0 218 +0
Total Volume and Open Interest 30,325 382,337 +1,641
FTSE MIB(ISE)
Dec19 191025 22505.00 22585.00 22410.00 22545.00 +58.00 17,688 127,178 +2,144
Mar20 191025 22470.00 22470.00 22330.00 22438.00 +56.00 68 440 +28
Jun20 191025 21863.00 21863.00 21863.00 21863.00 +56.00 2 41 +2
Total Volume and Open Interest 17,759 127,660 +2,175
KOSPI 200(KFE)
Dec19 191025 277.65 278.30 276.25 277.30 -0.30 202,090 318,386 -1,104
Mar20 191025 274.65 275.30 274.15 275.30 +1.15 894 10,544 -70
Jun20 191025 274.40 274.40 274.40 274.40 +2.00 3 9,003 +3
Total Volume and Open Interest 203,487 367,150 -871
GSCI(CME)
Nov19 191025 415.20 416.85 411.85 415.45 +0.40 42 12,297 -28
Dec19 191025 417.90 418.55 414.30 417.90 +1.25      
Jan20 191025 417.50 417.50 417.50 417.50 +1.25      
Total Volume and Open Interest 42 12,297 -28
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