Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 28, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191028 921.50 926.00 920.25 920.75 +0.50 190,315 111,275 -45,544
Jan20 191028 935.25 940.25 934.25 935.50 +1.00 152,751 281,594 +13,431
Mar20 191028 948.00 952.25 946.75 947.75 +1.00 41,282 141,624 -33
May20 191028 957.75 963.00 957.75 958.75 +1.25 18,260 71,386 +2,140
Jul20 191028 967.00 973.00 967.00 969.00 +2.00 19,207 72,456 +2,353
Aug20 191028 972.75 975.25 971.50 971.50 +2.00 572 7,264 +66
Sep20 191028 967.00 971.50 966.75 968.75 +2.50 314 2,424 +5
Nov20 191028 968.00 972.25 967.00 970.75 +3.00 4,269 39,278 +1,033
Jan21 191028 973.25 976.25 971.50 974.75 +3.00 170 2,398 +9
Mar21 191028 968.50 971.75 968.50 970.00 +3.50 218 4,014 +76
May21 191028 968.75 969.50 968.25 968.25 +3.25 215 1,052 +111
Jul21 191028 971.50 973.25 970.75 971.75 +2.75 48 861 +10
Aug21 191028 971.25 971.25 971.25 971.25 +2.75 0 24 +0
Sep21 191028 954.75 954.75 954.75 954.75 +2.75 0 22 +0
Total Volume and Open Interest 427,637 736,301 -26,341
Soybean Meal(CBOT)
Dec19 191028 303.30 305.20 303.10 304.00 +0.70 47,940 151,596 -249
Jan20 191028 306.00 307.50 305.40 306.40 +0.80 22,890 96,719 +3,228
Mar20 191028 309.90 311.20 309.10 310.20 +0.80 11,736 72,594 +510
May20 191028 313.20 314.80 312.70 313.90 +0.90 7,583 35,753 +514
Jul20 191028 316.80 318.80 316.60 317.90 +1.00 4,488 31,617 +152
Aug20 191028 318.00 319.60 317.50 318.90 +1.10 497 7,441 -18
Sep20 191028 317.80 319.80 317.60 319.00 +1.20 331 6,722 -51
Oct20 191028 317.90 319.50 317.30 318.60 +1.20 266 4,191 +4
Dec20 191028 319.50 321.00 318.70 320.30 +1.30 828 13,802 +47
Jan21 191028 320.10 320.60 320.10 320.10 +1.40 12 365 -5
Total Volume and Open Interest 96,578 421,440 +4,130
Soybean Oil(CBOT)
Dec19 191028 30.98 31.21 30.61 30.78 -0.18 81,885 174,625 -3,881
Jan20 191028 31.20 31.41 30.83 31.00 -0.18 33,790 116,179 +2,704
Mar20 191028 31.44 31.65 31.09 31.25 -0.17 19,987 112,908 +211
May20 191028 31.70 31.90 31.36 31.53 -0.16 10,566 42,580 +65
Jul20 191028 32.00 32.16 31.65 31.82 -0.12 6,413 41,254 -562
Aug20 191028 32.05 32.23 31.72 31.89 -0.11 800 6,013 -11
Sep20 191028 32.09 32.24 31.77 31.93 -0.10 421 5,709 -8
Oct20 191028 32.11 32.23 31.77 31.93 -0.10 290 3,465 -11
Dec20 191028 32.19 32.37 31.91 32.07 -0.12 1,592 9,661 -156
Jan21 191028 32.25 32.48 32.10 32.25 -0.11 2 347 +0
Total Volume and Open Interest 155,749 513,900 -1,649
Canola(WCE)
Nov19 191028 455.0 456.5 452.1 452.4 -2.6 8,702 14,234 -9,678
Jan20 191028 463.1 465.4 460.3 461.1 -2.3 18,095 81,913 +3,104
Mar20 191028 472.5 474.5 469.4 470.4 -2.1 3,100 39,952 +1,521
May20 191028 480.6 482.0 477.3 478.5 -1.9 1,162 15,119 +342
Jul20 191028 486.8 488.0 483.8 484.9 -1.7 471 9,946 -123
Total Volume and Open Interest 31,844 170,274 -4,915
Corn(CBOT)
Dec19 191028 386.00 386.50 383.25 384.00 -2.75 131,677 718,912 -12,602
Mar20 191028 396.75 397.25 393.50 394.50 -3.00 56,895 372,818 -470
May20 191028 403.00 403.75 400.50 401.50 -2.50 9,207 124,187 -47
Jul20 191028 408.50 409.75 406.50 407.50 -2.25 12,370 177,487 -752
Sep20 191028 402.50 403.75 400.50 401.25 -2.25 1,659 48,487 +345
Dec20 191028 407.00 407.75 404.75 405.50 -2.25 6,778 134,510 +1,608
Mar21 191028 416.75 417.50 414.75 415.25 -2.25 41 5,824 -11
May21 191028 422.00 422.50 420.50 420.75 -2.25 5 1,093 -5
Jul21 191028 426.25 426.25 423.50 424.25 -2.00 14 3,111 -10
Sep21 191028 412.25 412.25 412.25 412.25 -0.50 0 803 +0
Total Volume and Open Interest 218,722 1,594,009 -11,938
Wheat(CBOT)
Dec19 191028 518.00 518.50 510.00 511.75 -6.00 40,230 196,763 -4,478
Mar20 191028 522.75 522.75 516.50 518.00 -5.50 17,319 103,700 +1,647
May20 191028 528.25 528.25 521.75 523.25 -5.50 3,218 28,853 +95
Jul20 191028 532.25 532.25 526.25 528.00 -4.50 4,935 47,475 -469
Sep20 191028 536.75 537.75 534.00 535.75 -3.75 1,833 9,539 +543
Dec20 191028 549.00 549.25 545.50 547.50 -3.25 605 14,805 +129
Total Volume and Open Interest 68,169 404,159 -2,523
Wheat(KCBT)
Dec19 191028 423.00 423.25 415.50 417.00 -5.75 23,884 163,945 +227
Mar20 191028 436.00 436.00 429.00 430.00 -5.75 13,616 67,974 +1,711
May20 191028 444.50 445.00 438.25 439.25 -5.50 3,021 28,077 +635
Jul20 191028 452.75 453.75 447.00 448.25 -5.00 1,456 26,901 +0
Sep20 191028 463.50 463.50 457.25 458.25 -4.75 281 7,615 +83
Dec20 191028 474.75 475.50 471.25 472.50 -4.00 217 11,146 +65
Mar21 191028 483.50 484.75 483.50 484.50 -3.25 22 943 +0
Total Volume and Open Interest 42,497 306,736 +2,721
Wheat(MGE)
Dec19 191028 536.00 537.00 526.25 527.75 -9.00 3,209 29,354 +260
Mar20 191028 551.00 551.00 541.25 542.50 -8.75 1,736 19,382 +398
May20 191028 559.75 560.00 550.75 552.00 -8.75 98 5,590 +13
Jul20 191028 558.25 559.00 557.50 559.00 -8.50 58 3,972 -4
Sep20 191028 573.00 573.00 566.25 566.25 -7.75 13 3,051 +0
Dec20 191028 577.00 579.25 575.75 577.25 -7.25 0 1,765 +0
Total Volume and Open Interest 5,114 63,343 +667
Oats(CBOT)
Dec19 191028 302.25 302.25 295.00 296.50 -6.00 342 4,743 +55
Mar20 191028 297.00 300.00 293.50 295.00 -4.50 104 1,526 +64
May20 191028 295.00 295.00 295.00 295.00 -4.25 1 85 +0
Jul20 191028 293.50 293.50 293.50 293.50 -3.75 0 12 +0
Total Volume and Open Interest 447 6,377 +119
Rough Rice(CBOT)
Nov19 191028 11.79 11.82 11.57 11.58 -0.22 649 1,967 -495
Jan20 191028 12.03 12.09 11.82 11.84 -0.22 745 6,842 +348
Mar20 191028 12.27 12.28 12.04 12.05 -0.23 5 389 +3
May20 191028 12.12 12.12 12.12 12.12 -0.23 0 8 +0
Total Volume and Open Interest 1,399 9,232 -144
Live Cattle(CME)
Oct19 191028 112.580 113.000 111.800 112.885 +0.905 599 1,292 -361
Dec19 191028 116.080 116.785 115.885 116.600 +0.520 20,813 128,977 +68
Feb20 191028 121.050 122.000 120.980 121.730 +0.650 11,624 71,481 +1,045
Apr20 191028 122.600 123.385 122.580 123.200 +0.600 9,415 63,824 +464
Jun20 191028 114.785 115.500 114.700 115.350 +0.465 3,680 35,132 +692
Aug20 191028 112.600 113.200 112.480 113.035 +0.250 1,104 9,401 +300
Total Volume and Open Interest 47,650 312,788 +2,309
Feeder Cattle(CME)
Oct19 191028 145.700 145.800 145.250 145.400 -0.300 603 1,910 -219
Nov19 191028 145.380 146.130 144.700 145.735 +0.355 1,797 7,856 -517
Jan20 191028 141.800 141.985 141.035 141.600 unch 4,367 17,704 +317
Mar20 191028 141.000 141.285 140.300 140.850 +0.100 1,137 7,629 +6
Apr20 191028 142.630 142.800 141.900 142.435 +0.185 460 1,911 +55
May20 191028 143.500 143.850 143.035 143.485 -0.015 262 1,413 +24
Aug20 191028 147.600 148.050 147.185 147.880 +0.345 131 858 +25
Total Volume and Open Interest 8,757 39,298 -309
Lean Hogs(CME)
Dec19 191028 64.680 66.000 64.135 65.650 +0.720 23,701 103,482 -377
Feb20 191028 73.400 74.400 72.385 73.980 +0.630 15,394 60,181 +667
Apr20 191028 79.750 80.385 78.350 79.900 +0.350 10,140 56,029 +522
May20 191028 85.285 85.900 84.350 85.430 -0.205 31 1,251 -5
Jun20 191028 90.000 90.600 88.800 90.250 +0.115 4,010 30,583 +47
Jul20 191028 90.430 91.000 89.250 90.650 +0.300 1,432 13,728 +128
Aug20 191028 88.950 89.635 88.000 89.300 +0.370 1,084 9,275 +310
Oct20 191028 75.400 76.180 74.850 75.930 +0.295 488 6,038 +33
Total Volume and Open Interest 56,688 285,570 +1,445
Class III Milk(CME)
Oct19 191028 18.66 18.67 18.66 18.67 unch 234 4,099 +38
Nov19 191028 19.48 19.82 19.48 19.68 +0.13 980 4,751 +321
Dec19 191028 18.55 18.72 18.51 18.59 +0.02 346 4,023 +29
Jan20 191028 17.60 17.64 17.56 17.61 +0.02 92 2,213 +11
Feb20 191028 17.03 17.04 17.00 17.04 +0.03 73 1,485 -13
Mar20 191028 16.79 16.82 16.77 16.82 +0.03 13 1,269 +2
Apr20 191028 16.84 16.90 16.84 16.87 unch 8 1,026 +2
May20 191028 16.98 16.98 16.95 16.95 unch 11 918 +7
Jun20 191028 17.05 17.06 17.05 17.05 unch 9 1,022 +4
Jul20 191028 17.23 17.23 17.23 17.23 unch 8 481 +4
Aug20 191028 17.38 17.38 17.38 17.38 -0.01 7 445 +3
Sep20 191028 17.50 17.50 17.49 17.50 -0.01 9 516 +5
Oct20 191028 17.41 17.41 17.40 17.41 -0.02 6 358 +3
Total Volume and Open Interest 1,814 23,333 +426
Cocoa(ICE)
Dec19 191028 2440 2469 2420 2463 +28 15,985 82,670 -233
Mar20 191028 2483 2508 2470 2504 +21 11,097 88,528 +1,572
May20 191028 2488 2511 2475 2507 +20 3,734 46,852 +844
Jul20 191028 2482 2504 2469 2499 +18 1,438 23,783 +37
Sep20 191028 2472 2484 2450 2478 +15 666 21,008 +261
Dec20 191028 2438 2455 2421 2448 +14 619 27,221 +133
Mar21 191028 2422 2425 2405 2424 +12 378 10,488 +36
Total Volume and Open Interest 33,986 304,603 +2,679
Coffee "C"(ICE)
Dec19 191028 99.15 100.80 98.20 100.50 +1.05 31,372 127,178 -4,239
Mar20 191028 102.50 104.30 101.70 103.95 +1.10 21,825 73,129 +1,649
May20 191028 104.95 106.50 103.90 106.10 +1.15 9,348 40,660 +778
Jul20 191028 106.80 108.50 105.95 108.20 +1.25 4,272 27,330 +431
Sep20 191028 108.70 110.30 107.85 109.95 +1.25 1,224 18,934 +84
Dec20 191028 111.05 112.90 110.60 112.60 +1.25 1,310 13,224 +233
Total Volume and Open Interest 69,687 313,750 -1,080
Orange Juice(ICE)
Nov19 191028 98.15 98.80 93.05 93.40 -4.65 748 2,378 -481
Jan20 191028 101.10 102.00 97.50 98.15 -3.05 963 12,075 +551
Mar20 191028 104.55 105.00 101.00 101.40 -2.75 106 1,330 +49
May20 191028 107.05 107.05 103.80 104.10 -2.30 8 589 +1
Jul20 191028 109.30 109.30 106.20 106.70 -1.95 1 327 +0
Sep20 191028 111.85 111.85 109.55 109.55 -2.00 0 179 +0
Total Volume and Open Interest 1,826 17,156 +120
Sugar #11(ICE)
Mar20 191028 12.35 12.59 12.34 12.54 +0.19 38,669 531,681 +2,764
May20 191028 12.44 12.67 12.42 12.63 +0.21 10,694 164,005 +2,902
Jul20 191028 12.53 12.79 12.53 12.75 +0.20 3,458 110,619 +112
Oct20 191028 12.83 13.01 12.80 12.98 +0.19 1,757 75,086 +175
Mar21 191028 13.42 13.58 13.39 13.56 +0.19 701 44,298 +246
May21 191028 13.45 13.61 13.45 13.61 +0.19 87 8,247 -8
Jul21 191028 13.50 13.63 13.50 13.63 +0.18 82 8,808 +16
Oct21 191028 13.72 13.75 13.72 13.75 +0.18 21 5,839 -18
Total Volume and Open Interest 55,469 951,142 +6,189
London Cocoa(LCE)
Dec19 191028 1919 1926 1901 1921 +8 6,609 78,673 -521
Mar20 191028 1854 1860 1845 1858 +4 8,237 91,972 +1,146
May20 191028 1827 1831 1818 1828 +1 4,292 53,304 +312
Jul20 191028 1811 1814 1801 1813 +2 3,270 39,034 +951
Sep20 191028 1790 1793 1780 1790 +1 2,791 32,681 -188
Dec20 191028 1749 1751 1738 1747 unch 2,660 29,482 -485
Mar21 191028 1726 1727 1713 1723 -1 1,900 12,171 +411
Total Volume and Open Interest 30,547 344,334 +1,926
London Sugar(LCE)
Dec19 191028 338.10 343.00 337.50 340.80 +3.60 3,422 33,118 -797
Mar20 191028 334.50 339.50 334.10 337.50 +3.90 3,630 39,109 -359
May20 191028 338.10 343.30 338.00 341.80 +4.10 934 12,576 +43
Aug20 191028 343.20 346.70 342.70 345.90 +4.00 215 5,840 -13
Oct20 191028 349.30 349.30 349.30 349.30 +3.90 53 2,545 +43
Total Volume and Open Interest 8,299 95,768 -1,046
Cotton(ICE)
Dec19 191028 65.11 65.30 64.48 64.79 -0.11 16,448 118,213 -2,596
Mar20 191028 65.90 66.20 65.55 65.78 -0.05 9,701 74,586 +96
May20 191028 66.75 66.94 66.10 66.54 -0.01 1,950 11,751 +224
Jul20 191028 67.28 67.46 66.62 67.19 +0.13 939 12,140 +123
Oct20 191028 66.96 66.96 66.96 66.96 +0.10      
Dec20 191028 67.46 67.46 66.62 67.18 +0.06 927 19,840 +249
Total Volume and Open Interest 30,039 238,224 -1,867
Lumber(CME)
Nov19 191028 404.7 409.4 397.5 399.0 -4.3 480 1,061 -105
Jan20 191028 410.0 416.4 405.3 406.9 -3.1 530 1,727 +150
Mar20 191028 407.1 411.5 403.8 403.8 -2.2 77 226 +20
May20 191028 401.8 403.4 400.0 400.0 +0.5 24 45 +6
Jul20 191028 398.0 398.0 398.0 398.0 unch 1 2 +1
Sep20 191028 396.5 396.5 396.5 396.5 unch      
Nov20 191028 395.0 395.0 395.0 395.0 unch      
Total Volume and Open Interest 1,112 3,061 +72
Crude Oil(NYM)
Dec19 191028 56.65 56.92 55.58 55.81 -0.85 445,020 441,829 -1,693
Jan20 191028 56.70 56.99 55.68 55.90 -0.81 60,698 244,680 +1,887
Feb20 191028 56.54 56.89 55.58 55.83 -0.76 33,176 123,855 +3,542
Mar20 191028 56.33 56.65 55.36 55.63 -0.69 28,756 184,149 +97
Apr20 191028 55.89 56.31 55.06 55.34 -0.61 18,596 64,974 -1,707
May20 191028 55.65 55.92 54.79 55.01 -0.54 10,368 64,724 +219
Jun20 191028 55.02 55.52 54.33 54.64 -0.51 40,539 170,471 -1,372
Jul20 191028 54.62 55.10 54.02 54.28 -0.47 5,881 46,529 +12
Aug20 191028 54.35 54.69 53.77 53.93 -0.46 5,344 35,970 +1,267
Sep20 191028 54.01 54.42 53.54 53.63 -0.45 6,240 77,991 -494
Oct20 191028 53.63 54.11 53.30 53.38 -0.44 1,664 39,993 +482
Nov20 191028 53.66 53.91 53.18 53.18 -0.43 1,392 35,049 +30
Dec20 191028 53.44 53.74 52.74 53.01 -0.43 28,872 183,665 +1,307
Jan21 191028 53.09 53.15 52.81 52.81 -0.43 1,461 28,716 +140
Feb21 191028 52.63 52.63 52.63 52.63 -0.42 836 15,891 +143
Mar21 191028 52.47 52.47 52.47 52.47 -0.41 1,491 21,354 +144
Total Volume and Open Interest 707,168 2,051,975 +6,172
e-miNY Crude Oil(NYM)
Dec19 191028 56.650 56.925 55.600 55.800 -0.850 14,350 2,230 -190
Jan20 191028 56.725 56.975 55.675 55.900 -0.800 274 559 +28
Feb20 191028 56.400 56.700 55.650 55.825 -0.775 83 172 +7
Mar20 191028 55.875 56.550 55.475 55.625 -0.700 22 143 -7
Apr20 191028 55.350 56.000 55.350 55.350 -0.600 4 144 -1
May20 191028 55.850 55.850 55.000 55.000 -0.550 0 127 +0
Jun20 191028 55.475 55.475 54.650 54.650 -0.500 5 20 +0
Jul20 191028 54.275 54.275 54.275 54.275 -0.475 0 22 +0
Aug20 191028 53.925 53.925 53.925 53.925 -0.475 0 16 +0
Sep20 191028 53.625 53.625 53.625 53.625 -0.450 0 25 +0
Total Volume and Open Interest 14,739 3,545 -162
NY Harbor ULSD(NYM)
Nov19 191028 197.80 198.84 195.50 196.18 -1.78 25,171 29,178 -5,085
Dec19 191028 197.00 197.88 194.60 195.37 -1.70 83,616 135,810 -759
Jan20 191028 196.31 197.02 193.88 194.61 -1.63 36,911 84,274 +1,979
Feb20 191028 194.84 195.65 192.66 193.35 -1.53 21,155 36,462 +318
Mar20 191028 192.86 193.83 190.88 191.54 -1.50 11,356 53,436 +861
Apr20 191028 190.50 191.40 188.88 189.44 -1.46 4,083 37,007 +469
May20 191028 189.52 189.97 187.84 188.06 -1.47 2,219 19,693 +217
Jun20 191028 188.10 189.26 186.58 187.21 -1.44 3,768 25,108 +62
Jul20 191028 188.42 188.56 186.80 186.94 -1.42 623 6,472 -68
Aug20 191028 187.33 188.40 186.26 186.86 -1.38 249 3,539 +62
Sep20 191028 186.47 188.34 186.47 186.95 -1.35 462 6,007 +292
Oct20 191028 188.93 188.93 187.12 187.12 -1.33 135 2,911 +42
Nov20 191028 187.80 187.80 187.31 187.31 -1.32 189 2,673 +124
Dec20 191028 188.65 189.35 187.27 187.40 -1.33 1,146 18,235 +129
Total Volume and Open Interest 191,131 471,212 -1,349
RBOB Gasoline(NYM)
Nov19 191028 166.94 168.82 166.01 167.28 -0.02 30,398 39,554 -7,278
Dec19 191028 163.56 164.95 162.30 163.44 -0.12 61,138 138,713 +3,203
Jan20 191028 161.53 162.94 160.35 161.42 -0.28 21,751 72,755 +900
Feb20 191028 161.34 162.75 160.16 161.17 -0.34 7,707 30,015 -211
Mar20 191028 162.40 163.67 161.10 162.06 -0.33 4,701 33,323 -41
Apr20 191028 179.39 180.62 178.04 179.03 -0.42 2,210 16,287 +124
May20 191028 178.26 180.36 178.19 178.95 -0.42 1,435 9,607 +79
Jun20 191028 177.97 178.94 176.48 177.37 -0.43 1,664 14,033 +382
Jul20 191028 174.36 176.34 174.05 175.00 -0.42 338 4,915 +88
Aug20 191028 173.51 173.51 171.76 172.19 -0.45 92 2,853 +12
Total Volume and Open Interest 131,826 376,699 -2,678
e-miNY RBOB Gasoline(NYM)
Nov19 191028 167.28 167.28 167.28 167.28 -0.02 0 1 +0
Dec19 191028 163.44 163.44 163.44 163.44 -0.12      
Jan20 191028 161.42 161.42 161.42 161.42 -0.28      
Feb20 191028 161.17 161.17 161.17 161.17 -0.34      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov19 191028 2.366 2.470 2.346 2.446 +0.146 63,898 22,756 -7,632
Dec19 191028 2.505 2.588 2.499 2.555 +0.096 97,748 328,162 +2,273
Jan20 191028 2.606 2.678 2.597 2.647 +0.086 34,076 232,341 +1,196
Feb20 191028 2.562 2.634 2.559 2.606 +0.081 11,281 83,403 +355
Mar20 191028 2.461 2.509 2.444 2.483 +0.070 18,219 140,299 -1,066
Apr20 191028 2.260 2.288 2.250 2.275 +0.041 16,012 87,050 +216
May20 191028 2.244 2.270 2.235 2.258 +0.038 4,720 74,233 -215
Jun20 191028 2.294 2.308 2.275 2.297 +0.037 1,560 25,358 -70
Jul20 191028 2.329 2.352 2.320 2.342 +0.035 1,492 22,037 +239
Aug20 191028 2.337 2.362 2.335 2.353 +0.034 980 23,950 +158
Sep20 191028 2.327 2.347 2.319 2.339 +0.034 676 20,202 +135
Oct20 191028 2.358 2.375 2.346 2.368 +0.033 3,901 46,866 +306
Nov20 191028 2.439 2.445 2.421 2.439 +0.031 1,453 18,512 -609
Dec20 191028 2.591 2.610 2.591 2.607 +0.027 1,262 15,925 -419
Jan21 191028 2.710 2.726 2.705 2.723 +0.025 986 13,768 +69
Feb21 191028 2.678 2.684 2.667 2.681 +0.023 751 7,034 -126
Total Volume and Open Interest 263,254 1,208,606 -3,924
Brent Crude Oil(ICE)
Dec19 191028 62.04 62.34 61.19 61.57 -0.45 204,446 212,120 -10,155
Jan20 191028 61.76 62.09 60.91 61.25 -0.48 177,674 465,120 +10,806
Feb20 191028 61.22 61.56 60.40 60.71 -0.49 61,066 198,195 +6,212
Mar20 191028 60.69 61.10 59.96 60.26 -0.47 37,722 211,853 +4,346
Apr20 191028 60.26 60.70 59.57 59.86 -0.46 17,491 92,011 +1,139
May20 191028 59.90 60.35 59.23 59.52 -0.45 12,226 108,308 +809
Jun20 191028 59.58 60.02 58.92 59.21 -0.43 38,437 232,909 +366
Jul20 191028 59.46 59.73 58.67 58.95 -0.42 3,858 86,996 +230
Aug20 191028 59.00 59.47 58.52 58.74 -0.41 3,539 56,528 +90
Sep20 191028 58.60 58.60 58.53 58.53 -0.41 4,685 93,842 +1,080
Oct20 191028 58.32 58.32 58.32 58.32 -0.41 1,999 63,742 -54
Nov20 191028 58.15 58.15 58.15 58.15 -0.39 1,636 42,229 -365
Dec20 191028 58.38 58.71 57.70 57.96 -0.39 26,943 226,812 +996
Jan21 191028 57.85 57.85 57.85 57.85 -0.38 1,635 36,151 +824
Total Volume and Open Interest 608,040 2,501,560 +18,416
Gas Oil(ICE)
Nov19 191028 598.50 600.75 590.50 591.75 -6.00 81,699 134,631 -12,686
Dec19 191028 593.00 595.75 586.00 587.50 -4.75 124,339 202,802 -8,084
Jan20 191028 589.50 592.25 583.25 584.50 -4.25 77,161 108,702 -2,691
Feb20 191028 586.75 589.50 581.00 582.25 -3.50 28,911 64,021 +2,970
Mar20 191028 583.00 585.75 577.50 578.75 -3.25 19,811 54,493 +662
Apr20 191028 579.00 582.00 573.75 575.00 -3.00 9,606 30,179 -454
May20 191028 576.25 578.75 570.75 571.75 -2.75 5,904 37,884 -257
Jun20 191028 573.25 575.75 567.75 569.00 -2.50 14,915 65,340 -768
Jul20 191028 572.00 573.50 566.75 567.75 -2.25 1,653 21,195 -62
Aug20 191028 571.00 572.25 566.75 566.75 -2.25 1,048 17,708 +139
Total Volume and Open Interest 376,282 892,726 -20,416
Ethanol(CBOT)
Nov19 191028 1.478 1.487 1.455 1.457 -0.016 29 103 -13
Dec19 191028 1.456 1.460 1.423 1.426 -0.018 258 424 +60
Jan20 191028 1.418 1.418 1.415 1.418 -0.018 32 42 +6
Feb20 191028 1.418 1.418 1.418 1.418 -0.018 11 16 +10
Mar20 191028 1.440 1.440 1.440 1.440 +0.004      
Apr20 191028 1.484 1.484 1.484 1.484 +0.004      
May20 191028 1.484 1.484 1.484 1.484 +0.004      
Jun20 191028 1.484 1.484 1.484 1.484 +0.004      
Total Volume and Open Interest 330 585 +63
WTI Crude Oil(ICE)
Dec19 191028 56.61 56.91 55.60 55.81 -0.85 38,529 130,534 -3,546
Jan20 191028 56.73 56.98 55.68 55.90 -0.81 26,519 74,138 +765
Feb20 191028 56.64 56.84 55.60 55.83 -0.76 15,744 30,060 +1,211
Mar20 191028 56.22 56.61 55.38 55.63 -0.69 9,227 48,029 +214
Apr20 191028 55.77 56.23 55.11 55.34 -0.61 3,844 14,725 +10
May20 191028 55.39 55.83 54.76 55.01 -0.54 2,948 14,775 +70
Jun20 191028 54.98 55.48 54.50 54.64 -0.51 10,694 66,044 -848
Jul20 191028 54.28 54.28 54.28 54.28 -0.47 254 7,973 +34
Aug20 191028 53.93 53.93 53.93 53.93 -0.46 137 7,204 -40
Sep20 191028 53.63 53.63 53.63 53.63 -0.45 405 13,044 -81
Oct20 191028 53.38 53.38 53.38 53.38 -0.44 91 6,967 +56
Nov20 191028 53.18 53.18 53.18 53.18 -0.43 59 5,983 +13
Dec20 191028 53.48 53.67 52.95 53.01 -0.43 6,170 88,701 +415
Jan21 191028 52.81 52.81 52.81 52.81 -0.43 118 3,313 +8
Feb21 191028 52.63 52.63 52.63 52.63 -0.42 2 2,894 -2
Mar21 191028 52.47 52.47 52.47 52.47 -0.41 2 3,738 +2
Total Volume and Open Interest 117,740 622,464 -1,063
US Dollar Index(ICE)
Dec19 191028 97.600 97.665 97.445 97.525 -0.075 9,805 47,384 -68
Mar20 191028 97.225 97.225 97.055 97.100 -0.080 16 2,065 +6
Jun20 191028 96.740 96.740 96.740 96.740 -0.080 1 207 +0
Total Volume and Open Interest 9,822 49,658 -62
Australian Dollar(CME)
Dec19 191028 68.31 68.55 68.20 68.48 +0.19 53,456 152,554 -1,260
Mar20 191028 68.46 68.68 68.36 68.63 +0.19 1 691 -1
Jun20 191028 68.79 68.79 68.54 68.76 +0.18 0 167 +0
Total Volume and Open Interest 53,715 154,291 -1,134
British Pound(CME)
Dec19 191028 128.45 128.97 128.32 128.76 +0.26 77,018 220,118 -10,937
Mar20 191028 128.69 129.32 128.69 129.13 +0.26 14 1,152 +0
Jun20 191028 129.43 129.43 129.09 129.43 +0.26 1 190 -1
Total Volume and Open Interest 79,294 223,964 -11,056
Canadian Dollar(CME)
Dec19 191028 76.61 76.66 76.49 76.62 +0.03 53,808 179,113 +3,479
Mar20 191028 76.64 76.68 76.52 76.65 +0.03 46 2,268 +6
Jun20 191028 76.63 76.65 76.53 76.64 +0.04 20 607 +1
Sep20 191028 76.56 76.61 76.56 76.61 +0.04 3 364 +1
Total Volume and Open Interest 53,940 184,163 +3,499
Japanese Yen(CME)
Dec19 191028 92.27 92.30 91.97 92.00 -0.27 82,569 154,456 +526
Mar20 191028 92.78 92.85 92.55 92.57 -0.26 66 798 +6
Jun20 191028 93.07 93.07 93.07 93.07 -0.27 0 41 +0
Total Volume and Open Interest 82,813 157,980 +435
Swiss Franc(CME)
Dec19 191028 100.92 100.93 100.66 100.89 -0.01 20,642 65,363 +494
Mar20 191028 101.68 101.69 101.44 101.63 -0.01 1 81 +1
Jun20 191028 102.29 102.29 102.21 102.29 -0.01 0 12 +0
Total Volume and Open Interest 20,643 65,458 +495
EuroFX(CME)
Dec19 191028 111.17 111.43 111.13 111.34 +0.16 115,546 497,906 +1,328
Mar20 191028 111.90 112.13 111.83 112.05 +0.17 199 21,351 -21
Jun20 191028 112.50 112.72 112.50 112.68 +0.17 11 1,719 +9
Total Volume and Open Interest 116,060 525,587 +1,261
Mexican Peso(CME)
Nov19 191028 522.25 523.63 521.63 522.25 -0.75 0 2 +0
Dec19 191028 521.25 521.88 519.13 520.13 -0.63 42,039 272,127 +4,400
Total Volume and Open Interest 42,083 272,231 +4,440
Brazilian Real(CME)
Nov19 191028 250.20 251.60 248.90 250.70 +1.30 28,715 20,816 -11,982
Dec19 191028 250.00 251.20 248.55 250.25 +1.25 26,740 47,309 +21,711
Jan20 191028 249.90 250.60 249.90 249.90 +1.15 0 27 +0
Feb20 191028 249.50 249.50 249.50 249.50 +1.15      
Total Volume and Open Interest 55,455 68,152 +9,729
30-Year T-Bonds(CBOT)
Dec19 191028 159~150 159~160 158~050 158~090 -1~030 271,101 1,005,967 +4,333
Mar20 191028 158~090 158~210 157~130 157~150 -1~030 912 7,527 +709
Jun20 191028 157~150 157~150 157~150 157~150 -1~030      
Total Volume and Open Interest 272,013 1,013,494 +5,042
10-Year T-Notes(CBOT)
Dec19 191028 129~185 129~185 129~015 129~050 -0~120 1,248,579 3,683,747 -10,067
Mar20 191028 129~165 129~185 129~020 129~055 -0~125 24,970 111,490 +12,823
Jun20 191028 129~055 129~055 129~055 129~055 -0~125      
Total Volume and Open Interest 1,273,549 3,795,237 +2,756
5-Year T-Notes(CBOT)
Dec19 191028 118~234 118~234 118~140 118~164 -0~062 746,616 4,395,957 +34,948
Mar20 191028 119~012 119~012 118~236 118~262 -0~064 33,793 80,269 +17,881
Jun20 191028 118~262 118~262 118~262 118~262 -0~064      
Total Volume and Open Interest 780,409 4,476,226 +52,829
2 Year T-Notes(CBOT)
Dec19 191028 107~207 107~207 107~177 107~190 -0~014 443,329 3,779,506 -22,573
Mar20 191028 107~262 107~262 107~232 107~245 -0~015 22,712 143,707 +11,064
Jun20 191028 107~245 107~245 107~245 107~245 -0~015      
Total Volume and Open Interest 466,041 3,923,213 -11,509
Eurodollars(CME)
Dec19 191028 98.090 98.090 98.075 98.085 -0.005 243,057 1,541,379 -5,623
Mar20 191028 98.310 98.315 98.285 98.295 -0.015 212,398 1,547,408 +23,559
Jun20 191028 98.395 98.395 98.355 98.370 -0.020 147,056 1,238,459 +2,749
Sep20 191028 98.445 98.450 98.400 98.420 -0.025 142,333 1,116,182 +6,977
Dec20 191028 98.435 98.440 98.385 98.405 -0.030 191,778 1,190,806 +3,901
Mar21 191028 98.495 98.500 98.445 98.460 -0.035 118,443 759,964 -1,944
Jun21 191028 98.500 98.500 98.440 98.455 -0.045 119,760 842,550 +2,111
Sep21 191028 98.500 98.500 98.435 98.450 -0.050 97,625 609,433 -488
Dec21 191028 98.470 98.470 98.410 98.420 -0.055 86,300 618,919 -10,898
Mar22 191028 98.480 98.480 98.415 98.425 -0.055 49,905 440,294 -1,643
Jun22 191028 98.470 98.470 98.400 98.415 -0.050 50,683 325,384 +121
Sep22 191028 98.455 98.455 98.385 98.400 -0.050 50,631 245,585 -1,073
Dec22 191028 98.430 98.430 98.360 98.375 -0.050 43,054 240,440 +5,033
Mar23 191028 98.420 98.420 98.355 98.365 -0.055 27,346 262,519 -2,347
Jun23 191028 98.410 98.410 98.340 98.350 -0.055 22,754 129,830 +392
Sep23 191028 98.390 98.390 98.325 98.335 -0.055 20,171 135,757 -50
Dec23 191028 98.370 98.370 98.300 98.315 -0.050 15,732 88,342 +814
Mar24 191028 98.350 98.350 98.285 98.295 -0.050 14,368 66,978 +592
Total Volume and Open Interest 1,732,896 11,974,231 +21,267
Ultra T-Bond(CBOT)
Dec19 191028 185~30 186~00 183~26 183~30 -1~27 108,868 1,138,886 -3,195
Mar20 191028 183~29 185~05 183~04 183~06 -1~27 1,107 2,857 +1,099
Jun20 191028 182~23 182~23 182~23 182~23 -1~27      
Total Volume and Open Interest 109,975 1,141,743 -2,096
Ultra 10-Yr T-Note(CBOT)
Dec19 191028 140~295 140~295 140~040 140~070 -0~205 144,486 838,379 +9,087
Mar20 191028 141~160 141~160 141~160 141~160 -0~205 0 3 +0
Jun20 191028 141~160 141~160 141~160 141~160 -0~205      
Total Volume and Open Interest 144,486 838,382 +9,087
30 Day Federal Funds(CBOT)
Oct19 191028 98.165 98.170 98.162 98.165 unch 30,290 428,658 +2,976
Nov19 191028 98.382 98.390 98.380 98.387 +0.002 15,179 446,443 +1,653
Dec19 191028 98.420 98.425 98.410 98.420 -0.005 14,782 233,205 +1,180
Jan20 191028 98.480 98.480 98.460 98.465 -0.015 56,770 439,030 +728
Feb20 191028 98.540 98.540 98.515 98.520 -0.015 31,830 215,546 +6,049
Mar20 191028 98.550 98.550 98.525 98.535 -0.015 7,480 55,663 +1,620
Total Volume and Open Interest 253,596 2,328,911 +36,654
Japanese Govt Bonds(SGX)
Dec19 191028 154.05 154.07 153.77 153.82 -0.24 609 16,009 -52
Mar20 191028 154.00 154.00 154.00 154.00 -0.24      
Jun20 191028 154.00 154.00 154.00 154.00 -0.24      
Total Volume and Open Interest 609 16,009 -52
Euro-Buxl(EUREX)
Dec19 191028 207.74 207.96 205.44 205.76 -2.42 34,710 229,081 -2,766
Mar20 191028 204.12 204.12 204.12 204.12 -2.42 0 13,712 +0
Jun20 191028 202.76 202.76 202.76 202.76 -2.42 0 7 +0
Total Volume and Open Interest 34,710 242,800 -2,766
Euro-Bund(EUREX)
Dec19 191028 171.26 171.35 170.56 170.70 -0.65 480,486 1,627,374 -5,278
Mar20 191028 173.00 173.20 172.50 172.62 -0.71 719 16,967 -158
Jun20 191028 169.73 169.78 169.69 169.78 -0.65 0 6 +0
Total Volume and Open Interest 481,205 1,644,347 -5,436
Euro-Bobl(EUREX)
Dec19 191028 134.48 134.53 134.31 134.38 -0.17 260,910 1,164,049 -38,491
Mar20 191028 134.37 134.37 134.37 134.37 -0.19 20 3,044 +10
Jun20 191028 134.73 134.73 134.73 134.73 -0.17      
Total Volume and Open Interest 260,930 1,167,093 -38,481
Euro-Schatz(EUREX)
Dec19 191028 112.06 112.07 112.03 112.04 -0.03 192,592 1,509,899 -1,345
Mar20 191028 112.07 112.07 112.07 112.07 -0.03 0 234 +0
Jun20 191028 112.86 112.86 112.86 112.86 -0.03      
Total Volume and Open Interest 192,592 1,510,133 -1,345
3-Mth Euribor(EUREX)
Dec19 191028 100.405 100.405 100.405 100.405 -0.005 0 2,008 +0
Mar20 191028 100.425 100.425 100.425 100.425 -0.005 0 1,138 +0
Jun20 191028 100.430 100.430 100.430 100.430 -0.005 0 527 +0
Total Volume and Open Interest 20 6,319 -3
Long Gilt(LIFFE)
Dec19 191028 132~04 132~10 131~20 131~24 -0~19 188,181 745,245 +4,217
Mar20 191028 132~25 132~25 132~25 132~25 -0~20 0 1 +0
Total Volume and Open Interest 188,181 745,246 +4,217
3-Mth Short Sterling(LIFFE)
Dec19 191028 99.20 99.21 99.19 99.19 -0.01 40,482 767,255 -7,160
Mar20 191028 99.28 99.29 99.25 99.27 -0.02 37,160 632,850 +5,081
Jun20 191028 99.31 99.33 99.28 99.30 -0.02 27,201 554,386 +1,582
Sep20 191028 99.33 99.35 99.31 99.32 -0.03 28,917 541,677 +772
Dec20 191028 99.31 99.32 99.27 99.29 -0.03 40,858 537,443 +5,238
Mar21 191028 99.33 99.34 99.28 99.29 -0.04 22,462 220,622 +667
Total Volume and Open Interest 339,183 4,224,356 +3,447
3-Mth Euribor(LIFFE)
Dec19 191028 100.410 100.410 100.395 100.405 -0.005 35,240 675,664 -7,197
Mar20 191028 100.430 100.430 100.415 100.425 unch 33,276 438,312 -73
Jun20 191028 100.435 100.440 100.420 100.430 -0.005 40,996 376,392 +1,648
Total Volume and Open Interest 436,842 4,045,172 +19,815
3-Mth Aus T-Bills(SFE)
Dec19 191028 99.09 99.10 99.07 99.08 -0.01 14,731 167,195 +3,188
Mar20 191028 99.23 99.23 99.19 99.20 -0.03 14,956 257,948 -16
Jun20 191028 99.26 99.26 99.23 99.24 -0.03 13,863 220,031 -3,885
Sep20 191028 99.30 99.30 99.27 99.28 -0.02 24,738 211,264 +8,404
Dec20 191028 99.27 99.27 99.23 99.24 -0.03 7,430 134,435 +1,079
Mar21 191028 99.29 99.29 99.25 99.26 -0.03 5,370 78,117 -1,608
Jun21 191028 99.26 99.27 99.24 99.24 -0.03 5,885 53,427 +787
Sep21 191028 99.23 99.23 99.20 99.21 -0.03 1,804 26,750 +910
Dec21 191028 99.21 99.21 99.18 99.18 -0.03 174 6,230 -42
Mar22 191028 99.18 99.18 99.18 99.18 -0.02 19 1,404 +6
Total Volume and Open Interest 88,970 1,157,881 +8,823
10-Year Aus T-Bonds(SFE)
Dec19 191028 98.94 98.95 98.89 98.91 -0.03 115,218 1,310,675 +935
Mar20 191028 98.90 98.90 98.90 98.90 -0.03 26 897 +26
Total Volume and Open Interest 115,244 1,311,572 +961
3-Year Aus T-Bonds(SFE)
Dec19 191028 99.29 99.30 99.25 99.27 -0.03 126,171 1,102,024 -3,018
Mar20 191028 99.29 99.29 99.29 99.29 -0.02 400 1,709 +400
Total Volume and Open Interest 126,571 1,103,733 -2,618
Gold(CMX)
Oct19 191028 1504.1 1504.1 1490.0 1490.0 -9.5 93 326 +47
Dec19 191028 1507.4 1510.8 1492.3 1495.8 -9.5 368,743 496,237 +3,629
Feb20 191028 1514.0 1517.6 1499.4 1502.9 -9.4 7,866 75,357 +2,683
Apr20 191028 1518.0 1522.5 1504.8 1508.0 -9.5 1,595 33,588 -389
Jun20 191028 1524.8 1527.2 1509.7 1512.8 -9.4 2,131 38,108 +950
Aug20 191028 1527.7 1527.7 1515.4 1517.4 -9.3 167 5,945 -19
Oct20 191028 1520.0 1521.7 1519.6 1521.7 -9.3 2 1,779 -2
Dec20 191028 1535.7 1536.2 1523.5 1525.8 -9.3 73 4,797 +4
Feb21 191028 1529.5 1529.5 1529.5 1529.5 -9.3 0 42 +0
Apr21 191028 1532.7 1532.7 1532.7 1532.7 -9.3 0 31 +0
Jun21 191028 1535.9 1535.9 1535.9 1535.9 -9.3 50 1,436 -50
Aug21 191028 1552.0 1552.0 1538.7 1538.7 -9.0 2 0 +0
Total Volume and Open Interest 381,174 659,371 +6,817
Silver(CMX)
Dec19 191028 1806.5 1814.5 1778.5 1787.6 -5.0 133,993 163,772 +3,145
Mar20 191028 1821.0 1829.0 1794.5 1802.9 -4.8 3,639 32,944 +825
May20 191028 1830.5 1834.0 1802.5 1810.9 -4.8 463 11,367 +163
Jul20 191028 1835.0 1844.0 1809.5 1818.0 -4.6 711 10,273 +199
Sep20 191028 1825.0 1847.5 1824.5 1825.0 -4.3 252 2,092 -2
Dec20 191028 1834.0 1835.2 1827.5 1835.2 -4.3 74 1,649 +51
Mar21 191028 1843.7 1843.7 1843.7 1843.7 -4.3 0 1 +0
Total Volume and Open Interest 139,643 222,887 +4,389
Platinum(NYMEX)
Oct19 191028 929.0 931.8 914.7 914.7 -14.4      
Jan20 191028 929.6 938.5 917.3 919.0 -14.3 21,071 82,942 +25
Apr20 191028 935.9 942.1 923.9 924.7 -14.4 222 6,157 +52
Jul20 191028 943.8 943.8 928.0 929.2 -14.3 1 182 +1
Total Volume and Open Interest 21,342 89,370 +76
Palladium(NYMEX)
Dec19 191028 1741.00 1784.90 1740.40 1779.30 +35.10 2,464 23,065 +30
Mar20 191028 1743.90 1778.30 1743.90 1773.40 +35.20 131 3,239 +88
Jun20 191028 1748.00 1765.00 1748.00 1763.90 +35.00 3 1,486 +0
Total Volume and Open Interest 2,598 27,828 +118
Copper(CMX)
Dec19 191028 268.50 268.90 267.35 268.30 +0.75 57,335 144,422 -4,990
Mar20 191028 269.45 269.80 268.30 269.20 +0.80 10,545 68,395 +366
May20 191028 269.65 270.15 269.35 269.75 +0.85 1,259 11,117 +228
Jul20 191028 270.00 270.70 269.60 270.20 +0.85 304 11,508 +84
Sep20 191028 270.50 270.70 270.50 270.70 +0.80 372 2,335 +214
Total Volume and Open Interest 70,798 247,992 -4,104
E-mini DJIA Index(CBOT)
Dec19 191028 26931 27120 26926 27053 +149 129,494 106,366 +2,452
Mar20 191028 26930 27114 26928 27040 +149 364 3,989 +279
Jun20 191028 27004 27004 27004 27004 +147 0 1 +0
Sep20 191028 26964 26964 26964 26964 +147      
Total Volume and Open Interest 129,858 110,356 +2,731
S & P 500(CME)
Dec19 191028 3023.80 3042.00 3023.20 3036.30 +16.00 439 21,141 -340
Mar20 191028 3038.30 3038.30 3038.30 3038.30 +16.30 0 1 +0
Jun20 191028 3038.20 3038.20 3038.20 3038.20 +16.50      
Sep20 191028 3037.70 3037.70 3037.70 3037.70 +16.00      
Total Volume and Open Interest 439 21,142 -340
S & P 500 E-Mini(CME)
Dec19 191028 3023.00 3042.75 3022.75 3036.25 +16.00 1,098,391 2,496,273 +8,256
Mar20 191028 3026.50 3044.75 3024.50 3038.25 +16.25 7,498 87,448 +3,685
Jun20 191028 3025.50 3043.25 3025.00 3038.25 +16.50 42 3,774 +8
Sep20 191028 3037.75 3037.75 3037.75 3037.75 +16.00 1 64 +1
Total Volume and Open Interest 1,105,932 2,587,669 +11,950
NASDAQ 100 E-Mini(CME)
Dec19 191028 8048.00 8127.50 8048.00 8094.75 +59.00 348,318 226,040 +8,186
Mar20 191028 8075.00 8147.50 8070.00 8116.00 +60.00 332 1,502 -10
Jun20 191028 8148.75 8152.50 8131.00 8133.75 +59.25 4 21 +1
Total Volume and Open Interest 348,654 227,565 +8,177
S&P Midcap 400(CME) e-Mini
Dec19 191028 1960.10 1980.90 1959.50 1970.90 +11.80 7,479 68,042 -179
Mar20 191028 1974.90 1979.60 1974.90 1974.90 +11.80 0 93 +0
Jun20 191028 1981.40 1981.40 1981.40 1981.40 +11.70      
Total Volume and Open Interest 7,479 68,135 -179
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191028 15.40 15.65 15.20 15.63 +0.20 61,856 219,120 -17,614
Dec19 191028 16.90 17.05 16.72 17.02 +0.09 41,743 114,130 +2,868
Jan20 191028 17.85 18.05 17.68 18.03 +0.20 11,444 43,425 -1,205
Total Volume and Open Interest 126,636 447,717 -17,418
S & P 600(CME)
Dec19 191028 977.40 977.40 977.40 977.40 +8.50 0 430 +0
Mar20 191028 978.00 978.00 978.00 978.00 +8.50      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191028 1560.20 1579.60 1559.30 1574.90 +15.70 78,810 441,853 -1,431
Mar20 191028 1576.60 1580.90 1575.60 1577.30 +15.90 24 332 +2
Jun20 191028 1579.50 1579.50 1579.50 1579.50 +15.70 0 2 +0
Total Volume and Open Interest 78,834 442,187 -1,429
Nikkei 225(CME)
Dec19 191028 22870 22990 22830 22975 +140 3,768 27,231 +46
Mar20 191028 22800 22940 22800 22930 +140 13 37 +6
Total Volume and Open Interest 3,781 27,268 +52
Nikkei 225(SGX)
Dec19 191028 22795 22885 22720 22850 +65 70,063 121,915 +2,925
Mar20 191028 22650 22800 22650 22800 +65 88 1,434 +9
Jun20 191028 22635 22635 22635 22635 +65 70 1,691 -70
Total Volume and Open Interest 70,221 152,583 +2,864
Nikkei 225 Mini(JPX)
Dec19 191028 22785 22885 22720 22850 +80 643,926 386,660 +1,123
Mar20 191028 22700 22805 22640 22770 +80 19,176 20,509 +1,180
Jun20 191028 22465 22600 22440 22570 +80 219 1,475 -2
Total Volume and Open Interest 698,262 539,451 +20,632
Nikkei 225(JPX)
Dec19 191028 22790 22890 22720 22850 +80 51,293 279,299 -2,616
Mar20 191028 22710 22800 22640 22770 +80 816 15,542 +20
Jun20 191028 22570 22570 22570 22570 +80 1 13,845 +329
Total Volume and Open Interest 52,121 376,240 -1,891
Nikkei 225(CME) Yen
Dec19 191028 22860 22980 22820 22960 +135 23,341 60,978 +1,348
Mar20 191028 22745 22880 22745 22875 +135 1 19 +1
Jun20 191028 22750 22750 22750 22750 +135      
Total Volume and Open Interest 23,342 60,997 +1,349
Nikkei 225(CME) e-Mini Yen
Dec19 191028 22910 22960 22910 22960 +130      
Mar20 191028 22880 22880 22880 22880 +140      
Jun20 191028 22750 22750 22750 22750 +130      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Nov19 191028 5725.5 5744.0 5707.0 5727.0 +8.5 87,418 286,826 -20,127
Dec19 191028 5713.0 5732.5 5701.5 5717.5 +9.0 28,271 73,576 +10,006
Jan20 191028 5707.5 5707.5 5707.5 5707.5 +8.5      
Mar20 191028 5700.5 5700.5 5700.5 5700.5 +8.5 0 11 +0
Total Volume and Open Interest 115,689 374,920 -10,121
Hang Seng Index(HKFE)
Oct19 191028 26691 27041 26671 26914 +228 182,271 93,686 -20,405
Nov19 191028 26698 27050 26682 26926 +233 49,291 39,411 +30,986
Dec19 191028 26728 27071 26723 26953 +221 1,321 19,688 +181
Total Volume and Open Interest 232,941 159,207 +10,761
DAX(EUREX)
Dec19 191028 12914.0 12979.0 12879.5 12949.5 +63.5 68,094 109,025 -6,916
Mar20 191028 12904.0 12971.0 12878.0 12942.0 +63.5 167 1,214 +90
Jun20 191028 12926.5 12959.5 12926.5 12959.5 +63.0 4 123 +0
Total Volume and Open Interest 68,265 110,362 -6,826
Mini-DAX(EUREX)
Dec19 191028 12910.0 12979.0 12880.0 12949.5 +63.5 26,593 9,078 -798
Mar20 191028 12910.0 12967.0 12884.0 12942.0 +63.5 152 1,314 -12
Jun20 191028 12948.0 12970.0 12948.0 12959.5 +63.0 7 34 -14
Total Volume and Open Interest 26,752 10,426 -824
DJ EuroSTOXX 50(EUREX)
Dec19 191028 3620 3629 3605 3621 +7 647,285 3,551,580 -40,250
Mar20 191028 3604 3613 3593 3607 +7 3,128 153,281 +3,112
Jun20 191028 3524 3525 3524 3525 +8 0 39,419 +0
Total Volume and Open Interest 651,453 3,774,144 -36,098
Swiss Market Index(EUREX)
Dec19 191028 10185 10241 10169 10223 +63 31,697 194,676 +2,566
Mar20 191028 10079 10121 10065 10112 +63 0 1,355 -2
Jun20 191028 9931 9937 9931 9935 +63 6 40 -3
Total Volume and Open Interest 31,703 196,071 +2,561
FT-SE 100(EURONEXT)
Dec19 191028 7307.50 7324.50 7268.00 7314.50 +18.00 79,217 748,913 +944
Mar20 191028 7242.00 7249.50 7242.00 7249.50 +19.50 3 2,078 +2
Jun20 191028 7168.50 7168.50 7168.50 7168.50 +18.50 0 36 +0
Total Volume and Open Interest 79,220 751,027 +946
SPI 200(SFE)
Dec19 191028 6719.0 6751.0 6703.0 6718.0 +3.0 35,820 381,724 +738
Mar20 191028 6642.0 6642.0 6642.0 6642.0 +3.0 0 982 +0
Jun20 191028 6617.0 6617.0 6617.0 6617.0 +3.0 0 218 +0
Total Volume and Open Interest 35,821 383,074 +737
FTSE MIB(ISE)
Dec19 191028 22525.00 22705.00 22475.00 22650.00 +105.00 14,894 127,823 +645
Mar20 191028 22430.00 22580.00 22390.00 22545.00 +107.00 52 468 +28
Jun20 191028 21845.00 21970.00 21845.00 21970.00 +107.00 0 41 +0
Total Volume and Open Interest 14,946 128,333 +673
KOSPI 200(KFE)
Dec19 191028 277.30 279.90 277.10 279.65 +2.35 151,354 318,834 +448
Mar20 191028 274.90 276.65 273.20 276.50 +1.20 62 10,728 +184
Jun20 191028 274.40 274.40 274.40 274.40 unch 0 9,003 +0
Total Volume and Open Interest 151,584 367,866 +716
GSCI(CME)
Nov19 191028 417.55 417.55 412.95 413.90 -1.55 4 12,297 +0
Dec19 191028 416.35 419.50 415.35 416.35 -1.55      
Jan20 191028 415.95 415.95 415.95 415.95 -1.55      
Total Volume and Open Interest 4 12,297 +0
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