Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 29, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191029 921.00 925.25 916.00 918.25 -2.50 132,478 81,703 -29,572
Jan20 191029 935.50 940.25 931.00 933.50 -2.00 154,254 304,285 +22,691
Mar20 191029 947.50 952.50 943.50 946.25 -1.50 33,830 144,671 +3,047
May20 191029 958.75 963.25 954.75 957.75 -1.00 11,931 72,058 +672
Jul20 191029 969.00 973.00 965.50 968.25 -0.75 14,491 74,882 +2,426
Aug20 191029 970.25 975.75 968.50 971.50 unch 547 7,215 -49
Sep20 191029 969.00 972.50 966.00 969.00 +0.25 236 2,454 +30
Nov20 191029 970.25 974.50 967.50 971.00 +0.25 3,639 39,223 -55
Jan21 191029 973.00 978.50 972.25 975.50 +0.75 115 2,433 +35
Mar21 191029 971.00 973.75 968.00 971.00 +1.00 146 4,041 +27
May21 191029 967.25 970.75 967.25 969.50 +1.25 74 1,078 +26
Jul21 191029 973.00 974.50 970.75 973.50 +1.75 36 855 -6
Aug21 191029 972.75 972.75 972.75 972.75 +1.50 0 24 +0
Sep21 191029 956.25 956.25 956.25 956.25 +1.50 0 22 +0
Total Volume and Open Interest 351,795 735,578 -723
Soybean Meal(CBOT)
Dec19 191029 304.10 305.80 302.20 303.00 -1.00 36,569 149,249 -2,347
Jan20 191029 306.50 308.20 304.70 305.60 -0.80 11,759 96,674 -45
Mar20 191029 310.20 311.90 308.40 309.30 -0.90 5,619 72,830 +236
May20 191029 313.90 315.50 312.20 313.00 -0.90 3,530 35,868 +115
Jul20 191029 317.90 319.30 316.20 317.00 -0.90 2,635 31,868 +251
Aug20 191029 318.40 320.30 317.40 318.20 -0.70 271 7,513 +72
Sep20 191029 318.90 320.40 317.80 318.50 -0.50 161 6,713 -9
Oct20 191029 319.60 319.80 317.50 318.30 -0.30 120 4,208 +17
Dec20 191029 319.20 321.50 319.10 319.90 -0.40 461 13,889 +87
Jan21 191029 319.60 320.70 319.20 319.90 -0.20 0 365 +0
Total Volume and Open Interest 61,125 419,817 -1,623
Soybean Oil(CBOT)
Dec19 191029 30.78 31.13 30.62 31.00 +0.22 61,849 171,373 -3,252
Jan20 191029 30.99 31.34 30.84 31.22 +0.22 27,533 117,170 +991
Mar20 191029 31.24 31.60 31.09 31.48 +0.23 15,840 113,071 +163
May20 191029 31.61 31.86 31.37 31.75 +0.22 4,638 43,025 +445
Jul20 191029 31.88 32.14 31.68 32.02 +0.20 3,606 42,226 +972
Aug20 191029 31.94 32.19 31.78 32.08 +0.19 445 6,195 +182
Sep20 191029 31.99 32.24 31.80 32.13 +0.20 225 5,611 -98
Oct20 191029 32.04 32.26 31.82 32.15 +0.22 100 3,472 +7
Dec20 191029 32.13 32.40 32.03 32.29 +0.22 265 9,658 -3
Jan21 191029 32.47 32.56 32.47 32.47 +0.22 0 347 +0
Total Volume and Open Interest 114,504 513,307 -593
Canola(WCE)
Nov19 191029 452.2 452.9 449.4 451.4 -1.0 7,991 9,531 -4,703
Jan20 191029 460.8 461.7 458.2 460.7 -0.4 14,522 83,742 +1,829
Mar20 191029 470.3 470.9 467.5 470.0 -0.4 2,187 40,820 +868
May20 191029 478.3 478.8 475.4 478.5 unch 714 15,281 +162
Jul20 191029 484.5 485.4 481.9 485.2 +0.3 343 9,986 +40
Total Volume and Open Interest 25,895 168,520 -1,754
Corn(CBOT)
Dec19 191029 383.50 387.50 382.00 386.25 +2.25 122,790 713,365 -5,547
Mar20 191029 393.75 397.00 392.00 396.00 +1.50 40,056 381,048 +8,230
May20 191029 400.50 403.50 399.00 402.75 +1.25 9,126 125,270 +1,083
Jul20 191029 407.00 409.50 405.25 408.75 +1.25 8,999 178,942 +1,455
Sep20 191029 400.75 403.25 400.50 402.50 +1.25 1,387 48,581 +94
Dec20 191029 405.00 406.75 404.75 406.25 +0.75 8,185 134,036 -474
Mar21 191029 414.75 416.25 414.75 415.75 +0.50 32 5,837 +13
May21 191029 420.75 421.50 420.00 421.00 +0.25 11 1,093 +0
Jul21 191029 424.00 425.00 423.75 424.25 unch 86 3,051 -60
Sep21 191029 412.50 412.50 412.50 412.50 +0.25 2 802 -1
Total Volume and Open Interest 190,741 1,598,805 +4,796
Wheat(CBOT)
Dec19 191029 513.00 516.00 508.25 511.50 -0.25 50,217 195,377 -1,386
Mar20 191029 519.00 521.75 514.50 517.50 -0.50 24,170 103,547 -153
May20 191029 524.50 526.75 519.75 522.50 -0.75 5,121 29,045 +192
Jul20 191029 529.00 531.25 524.25 527.25 -0.75 6,001 47,953 +478
Sep20 191029 536.50 538.50 532.25 534.75 -1.00 2,227 10,000 +461
Dec20 191029 548.50 550.00 544.00 546.75 -0.75 1,501 15,085 +280
Total Volume and Open Interest 89,315 404,061 -98
Wheat(KCBT)
Dec19 191029 417.75 421.75 415.50 419.00 +2.00 22,063 165,597 +1,652
Mar20 191029 431.00 434.75 428.25 431.50 +1.50 13,857 69,491 +1,517
May20 191029 440.00 443.75 437.75 440.75 +1.50 3,027 28,553 +476
Jul20 191029 449.00 452.25 446.75 449.75 +1.50 1,481 27,190 +289
Sep20 191029 458.25 462.25 456.75 459.75 +1.50 101 7,604 -11
Dec20 191029 473.25 475.75 470.50 473.50 +1.00 168 11,226 +80
Mar21 191029 485.75 487.50 483.25 485.75 +1.25 1 943 +0
Total Volume and Open Interest 40,698 310,739 +4,003
Wheat(MGE)
Dec19 191029 528.75 529.00 523.50 525.75 -2.00 4,365 29,028 -326
Mar20 191029 543.50 543.50 538.75 541.00 -1.50 1,764 20,009 +627
May20 191029 551.50 552.75 548.50 550.75 -1.25 208 5,600 +10
Jul20 191029 560.25 560.50 556.00 558.00 -1.00 117 3,962 -10
Sep20 191029 566.75 566.75 562.50 565.75 -0.50 32 3,058 +7
Dec20 191029 577.50 577.50 572.50 577.00 -0.25 9 1,762 -3
Total Volume and Open Interest 6,495 63,648 +305
Oats(CBOT)
Dec19 191029 296.50 301.00 295.00 300.50 +4.00 444 4,748 +5
Mar20 191029 295.75 299.50 294.25 298.00 +3.00 164 1,647 +121
May20 191029 299.00 299.00 297.50 297.50 +2.50 0 85 +0
Jul20 191029 295.75 295.75 295.75 295.75 +2.25 0 12 +0
Total Volume and Open Interest 608 6,503 +126
Rough Rice(CBOT)
Nov19 191029 11.51 11.78 11.49 11.65 +0.07 804 1,395 -572
Jan20 191029 11.82 11.99 11.73 11.93 +0.09 1,320 7,438 +596
Mar20 191029 12.01 12.18 11.95 12.13 +0.08 30 391 +2
May20 191029 12.22 12.22 12.22 12.22 +0.10 0 8 +0
Total Volume and Open Interest 2,154 9,258 +26
Live Cattle(CME)
Oct19 191029 112.750 113.350 112.180 113.350 +0.465 600 895 -397
Dec19 191029 116.785 116.900 116.100 116.830 +0.230 17,087 128,328 -649
Feb20 191029 121.750 122.000 121.285 121.980 +0.250 12,806 72,551 +1,070
Apr20 191029 123.180 123.550 122.785 123.535 +0.335 8,388 64,651 +827
Jun20 191029 115.385 115.550 114.900 115.450 +0.100 6,001 36,290 +1,158
Aug20 191029 113.000 113.150 112.400 112.950 -0.085 1,847 9,771 +370
Total Volume and Open Interest 47,217 315,323 +2,535
Feeder Cattle(CME)
Oct19 191029 145.350 145.600 145.050 145.435 +0.035 395 1,850 -60
Nov19 191029 145.735 145.750 144.935 145.485 -0.250 1,738 7,489 -367
Jan20 191029 141.600 141.900 140.735 141.600 unch 4,047 18,109 +405
Mar20 191029 140.900 141.100 139.985 140.580 -0.270 1,034 7,705 +76
Apr20 191029 142.450 142.580 141.580 142.080 -0.355 483 2,012 +101
May20 191029 143.380 143.630 142.550 143.150 -0.335 313 1,450 +37
Aug20 191029 147.685 147.935 146.935 147.630 -0.250 182 924 +66
Total Volume and Open Interest 8,193 39,557 +259
Lean Hogs(CME)
Dec19 191029 65.250 65.250 63.450 64.330 -1.320 16,092 101,978 -1,504
Feb20 191029 73.980 73.980 71.700 72.635 -1.345 8,644 60,497 +316
Apr20 191029 79.850 79.900 78.230 79.150 -0.750 4,016 55,972 -57
May20 191029 85.250 85.430 84.535 85.200 -0.230 19 1,249 -2
Jun20 191029 90.430 90.430 89.200 90.135 -0.115 2,677 30,468 -115
Jul20 191029 90.635 90.730 89.635 90.650 unch 1,040 13,869 +141
Aug20 191029 89.385 89.400 88.350 89.385 +0.085 761 9,340 +65
Oct20 191029 75.930 75.980 75.135 75.850 -0.080 302 6,054 +16
Total Volume and Open Interest 33,786 284,475 -1,095
Class III Milk(CME)
Oct19 191029 18.68 18.69 18.67 18.67 unch 9 4,097 -2
Nov19 191029 19.66 19.93 19.61 19.86 +0.18 870 4,935 +184
Dec19 191029 18.62 18.96 18.59 18.92 +0.33 335 4,115 +92
Jan20 191029 17.64 17.75 17.61 17.74 +0.13 121 2,215 +2
Feb20 191029 17.05 17.09 17.03 17.09 +0.05 58 1,497 +12
Mar20 191029 16.84 16.87 16.82 16.86 +0.04 17 1,281 +12
Apr20 191029 16.90 16.96 16.87 16.94 +0.07 3 1,027 +1
May20 191029 16.99 17.01 16.99 17.01 +0.06 10 928 +10
Jun20 191029 17.06 17.13 17.05 17.08 +0.03 0 1,022 +0
Jul20 191029 17.25 17.29 17.25 17.26 +0.03 0 481 +0
Aug20 191029 17.38 17.40 17.38 17.40 +0.02 0 445 +0
Sep20 191029 17.50 17.51 17.48 17.51 +0.01 0 516 +0
Oct20 191029 17.42 17.42 17.41 17.41 unch 0 358 +0
Total Volume and Open Interest 1,423 23,644 +311
Cocoa(ICE)
Dec19 191029 2461 2494 2449 2485 +22 18,841 79,868 -2,802
Mar20 191029 2499 2528 2486 2524 +20 13,048 90,925 +2,397
May20 191029 2502 2527 2490 2524 +17 3,253 47,448 +596
Jul20 191029 2495 2516 2480 2514 +15 1,621 23,803 +20
Sep20 191029 2474 2495 2457 2492 +14 1,607 21,156 +148
Dec20 191029 2445 2460 2425 2457 +9 959 27,253 +32
Mar21 191029 2420 2429 2398 2427 +3 528 10,547 +59
Total Volume and Open Interest 40,037 305,164 +561
Coffee "C"(ICE)
Dec19 191029 100.50 101.80 98.70 98.95 -1.55 26,594 123,166 -4,012
Mar20 191029 103.95 105.25 102.25 102.50 -1.45 15,794 73,816 +687
May20 191029 106.20 107.40 104.45 104.70 -1.40 6,749 41,082 +422
Jul20 191029 108.15 109.40 106.60 106.85 -1.35 4,469 29,541 +2,211
Sep20 191029 110.20 111.15 108.40 108.65 -1.30 1,049 18,959 +25
Dec20 191029 112.85 113.80 111.05 111.30 -1.30 544 13,232 +8
Total Volume and Open Interest 55,537 312,965 -785
Orange Juice(ICE)
Nov19 191029 94.10 95.00 93.40 94.70 +1.30 1,036 1,735 -643
Jan20 191029 99.20 99.55 97.60 97.85 -0.30 2,115 13,132 +1,057
Mar20 191029 101.80 102.40 101.00 101.20 -0.20 191 1,427 +97
May20 191029 104.45 104.45 103.80 103.85 -0.25 47 607 +18
Jul20 191029 106.80 106.80 106.20 106.20 -0.50 19 328 +1
Sep20 191029 109.20 109.20 109.20 109.20 -0.35 7 179 +0
Total Volume and Open Interest 3,419 17,683 +527
Sugar #11(ICE)
Mar20 191029 12.53 12.55 12.28 12.34 -0.20 49,592 535,817 +4,136
May20 191029 12.62 12.63 12.39 12.46 -0.17 13,283 166,499 +2,494
Jul20 191029 12.77 12.77 12.53 12.60 -0.15 10,454 114,588 +3,969
Oct20 191029 13.03 13.03 12.77 12.84 -0.14 4,214 75,796 +710
Mar21 191029 13.56 13.56 13.37 13.43 -0.13 2,658 44,493 +195
May21 191029 13.60 13.60 13.45 13.50 -0.11 63 8,229 -18
Jul21 191029 13.49 13.54 13.48 13.54 -0.09 7 8,805 -3
Oct21 191029 13.62 13.67 13.62 13.67 -0.08 54 5,835 -4
Total Volume and Open Interest 80,375 962,669 +11,527
London Cocoa(LCE)
Dec19 191029 1923 1925 1902 1915 -6 6,927 78,381 -292
Mar20 191029 1858 1864 1846 1858 unch 8,042 91,799 -173
May20 191029 1828 1830 1816 1825 -3 4,204 53,412 +108
Jul20 191029 1812 1815 1801 1810 -3 1,834 39,186 +152
Sep20 191029 1789 1792 1780 1788 -2 2,201 32,944 +263
Dec20 191029 1745 1749 1736 1744 -3 3,435 29,989 +507
Mar21 191029 1721 1721 1711 1718 -5 1,445 12,605 +434
Total Volume and Open Interest 28,964 345,766 +1,432
London Sugar(LCE)
Dec19 191029 341.90 341.90 336.60 338.50 -2.30 4,199 32,172 -946
Mar20 191029 337.80 338.70 334.50 336.40 -1.10 2,982 39,066 -43
May20 191029 342.50 343.00 338.80 340.20 -1.60 478 12,677 +101
Aug20 191029 345.40 347.20 342.80 344.00 -1.90 133 5,839 -1
Oct20 191029 349.50 350.30 346.60 347.40 -1.90 0 2,545 +0
Total Volume and Open Interest 7,792 94,879 -889
Cotton(ICE)
Dec19 191029 64.91 65.48 64.70 64.72 -0.07 14,899 118,596 +383
Mar20 191029 65.75 66.41 65.75 65.77 -0.01 9,265 75,404 +818
May20 191029 66.54 67.05 66.54 66.69 +0.15 2,222 11,889 +138
Jul20 191029 67.17 67.70 67.17 67.44 +0.25 871 12,342 +202
Oct20 191029 67.19 67.19 67.19 67.19 +0.23      
Dec20 191029 67.15 67.58 67.15 67.34 +0.16 491 19,970 +130
Total Volume and Open Interest 27,771 239,888 +1,664
Lumber(CME)
Nov19 191029 395.1 405.5 394.5 402.6 +3.6 255 1,002 -59
Jan20 191029 403.1 414.0 400.3 410.0 +3.1 381 1,852 +125
Mar20 191029 399.1 409.4 397.2 406.9 +3.1 63 247 +21
May20 191029 400.0 401.9 400.0 401.9 +1.9 28 63 +18
Jul20 191029 401.1 401.7 398.5 399.4 +1.4 0 2 +0
Sep20 191029 397.9 397.9 397.9 397.9 +1.4      
Nov20 191029 396.4 396.4 396.4 396.4 +1.4      
Total Volume and Open Interest 727 3,166 +105
Crude Oil(NYM)
Dec19 191029 55.80 55.91 54.61 55.54 -0.27 437,020 435,462 -6,367
Jan20 191029 55.88 56.04 54.74 55.68 -0.22 88,181 240,837 -3,843
Feb20 191029 55.81 55.99 54.73 55.64 -0.19 45,579 125,015 +1,160
Mar20 191029 55.66 55.81 54.59 55.47 -0.16 39,812 186,069 +1,920
Apr20 191029 55.31 55.51 54.33 55.20 -0.14 25,574 69,307 +4,333
May20 191029 54.79 55.17 54.05 54.89 -0.12 9,178 66,026 +1,302
Jun20 191029 54.66 54.85 53.73 54.54 -0.10 26,257 169,351 -1,120
Jul20 191029 54.27 54.47 53.44 54.16 -0.12 6,569 46,786 +257
Aug20 191029 53.88 54.13 53.16 53.86 -0.07 1,871 35,765 -205
Sep20 191029 53.42 53.84 52.92 53.56 -0.07 3,552 78,018 +27
Oct20 191029 52.74 53.32 52.65 53.32 -0.06 755 40,146 +153
Nov20 191029 52.83 53.25 52.60 53.12 -0.06 1,539 35,509 +460
Dec20 191029 53.06 53.28 52.32 52.95 -0.06 23,684 181,069 -2,596
Jan21 191029 52.65 52.78 52.64 52.76 -0.05 766 28,923 +207
Feb21 191029 52.59 52.59 52.59 52.59 -0.04 505 16,086 +195
Mar21 191029 52.43 52.43 52.43 52.43 -0.04 3,903 23,442 +2,088
Total Volume and Open Interest 725,567 2,049,877 -2,098
e-miNY Crude Oil(NYM)
Dec19 191029 55.750 55.900 54.600 55.550 -0.250 20,749 2,066 -164
Jan20 191029 55.850 56.025 54.775 55.675 -0.225 316 554 -5
Feb20 191029 55.675 55.900 54.950 55.650 -0.175 69 166 -6
Mar20 191029 55.000 55.725 54.675 55.475 -0.150 4 145 +2
Apr20 191029 55.200 55.200 54.700 55.200 -0.150 0 144 +0
May20 191029 54.900 54.900 54.400 54.900 -0.100 1 127 +0
Jun20 191029 54.425 54.750 54.000 54.550 -0.100 1 20 +0
Jul20 191029 53.700 54.150 53.700 54.150 -0.125 0 22 +0
Aug20 191029 53.850 53.850 53.500 53.850 -0.075 0 16 +0
Sep20 191029 53.550 53.550 53.550 53.550 -0.075 0 25 +0
Total Volume and Open Interest 21,140 3,372 -173
NY Harbor ULSD(NYM)
Nov19 191029 196.20 197.12 192.84 195.63 -0.55 23,507 19,972 -9,206
Dec19 191029 195.37 196.11 192.09 194.59 -0.78 72,982 139,894 +4,084
Jan20 191029 194.69 195.24 191.49 193.81 -0.80 27,797 85,539 +1,265
Feb20 191029 193.33 193.92 190.34 192.54 -0.81 15,353 36,374 -88
Mar20 191029 191.62 192.06 188.67 190.72 -0.82 9,800 52,704 -732
Apr20 191029 188.59 189.91 186.75 188.62 -0.82 4,656 36,507 -500
May20 191029 186.30 188.38 185.58 187.25 -0.81 1,801 19,616 -77
Jun20 191029 186.71 187.67 184.53 186.40 -0.81 2,790 25,038 -70
Jul20 191029 184.82 186.96 184.65 186.15 -0.79 288 6,450 -22
Aug20 191029 185.25 186.80 184.66 186.08 -0.78 136 3,554 +15
Sep20 191029 185.12 186.71 184.64 186.18 -0.77 330 6,025 +18
Oct20 191029 186.72 186.75 184.92 186.34 -0.78 104 2,935 +24
Nov20 191029 186.99 186.99 185.48 186.52 -0.79 105 2,702 +29
Dec20 191029 187.00 187.88 185.00 186.62 -0.78 1,379 18,502 +267
Total Volume and Open Interest 161,292 466,307 -4,905
RBOB Gasoline(NYM)
Nov19 191029 167.26 170.08 165.12 168.57 +1.29 31,838 27,510 -12,044
Dec19 191029 163.44 165.72 161.21 164.16 +0.72 67,840 146,633 +7,920
Jan20 191029 161.65 163.32 159.29 161.76 +0.34 21,781 75,247 +2,492
Feb20 191029 161.27 162.93 159.07 161.41 +0.24 6,683 30,280 +265
Mar20 191029 162.28 163.69 159.97 162.27 +0.21 4,474 33,976 +653
Apr20 191029 179.17 180.43 177.20 179.12 +0.09 2,513 16,287 +0
May20 191029 178.46 180.15 177.34 179.00 +0.05 1,415 9,716 +109
Jun20 191029 176.58 178.59 175.40 177.39 +0.02 1,821 14,298 +265
Jul20 191029 174.20 176.14 173.56 175.03 +0.03 631 5,103 +188
Aug20 191029 171.12 173.31 171.09 172.26 +0.07 197 2,872 +19
Total Volume and Open Interest 140,141 376,932 +233
e-miNY RBOB Gasoline(NYM)
Nov19 191029 168.57 168.57 168.57 168.57 +1.29 0 1 +0
Dec19 191029 164.16 164.16 164.16 164.16 +0.72      
Jan20 191029 161.76 161.76 161.76 161.76 +0.34      
Feb20 191029 161.41 161.41 161.41 161.41 +0.24      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov19 191029 2.459 2.640 2.449 2.597 +0.151 80,627 4,053 -18,703
Dec19 191029 2.562 2.704 2.555 2.639 +0.084 248,057 332,697 +4,535
Jan20 191029 2.658 2.784 2.647 2.724 +0.077 62,107 234,435 +2,094
Feb20 191029 2.610 2.735 2.605 2.678 +0.072 24,245 83,004 -399
Mar20 191029 2.492 2.597 2.482 2.547 +0.064 36,422 140,272 -27
Apr20 191029 2.273 2.342 2.273 2.313 +0.038 34,472 88,078 +1,028
May20 191029 2.256 2.318 2.254 2.293 +0.035 11,124 75,181 +948
Jun20 191029 2.309 2.353 2.303 2.330 +0.033 3,641 25,615 +257
Jul20 191029 2.359 2.396 2.356 2.373 +0.031 3,290 22,407 +370
Aug20 191029 2.351 2.402 2.351 2.383 +0.030 1,900 23,879 -71
Sep20 191029 2.356 2.390 2.354 2.369 +0.030 863 20,238 +36
Oct20 191029 2.366 2.418 2.366 2.397 +0.029 7,302 49,053 +2,187
Nov20 191029 2.458 2.486 2.453 2.464 +0.025 1,642 19,192 +680
Dec20 191029 2.610 2.653 2.610 2.632 +0.025 1,352 16,270 +345
Jan21 191029 2.726 2.767 2.726 2.747 +0.024 603 13,800 +32
Feb21 191029 2.697 2.721 2.692 2.705 +0.024 381 7,218 +184
Total Volume and Open Interest 520,147 1,202,634 -5,972
Brent Crude Oil(ICE)
Dec19 191029 61.61 61.98 60.66 61.59 +0.02 167,855 163,774 -48,346
Jan20 191029 61.30 61.65 60.31 61.23 -0.02 170,446 473,874 +8,754
Feb20 191029 60.87 61.05 59.78 60.64 -0.07 51,013 199,244 +1,049
Mar20 191029 60.31 60.57 59.36 60.17 -0.09 33,508 215,446 +3,593
Apr20 191029 59.97 60.17 59.02 59.77 -0.09 14,335 92,961 +950
May20 191029 59.51 59.83 58.71 59.44 -0.08 10,111 108,257 -51
Jun20 191029 59.26 59.54 58.42 59.14 -0.07 25,714 232,959 +50
Jul20 191029 58.94 59.25 58.20 58.88 -0.07 2,988 87,320 +324
Aug20 191029 58.73 59.03 58.02 58.66 -0.08 1,894 56,951 +423
Sep20 191029 58.59 58.85 58.10 58.46 -0.07 5,131 94,552 +710
Oct20 191029 58.26 58.26 58.26 58.26 -0.06 1,894 64,185 +443
Nov20 191029 58.09 58.09 58.09 58.09 -0.06 1,469 42,031 -198
Dec20 191029 58.04 58.32 57.35 57.91 -0.05 19,159 226,529 -283
Jan21 191029 57.80 57.80 57.80 57.80 -0.05 1,055 36,206 +55
Total Volume and Open Interest 517,006 2,469,389 -32,171
Gas Oil(ICE)
Nov19 191029 593.75 594.00 582.50 591.25 -0.50 60,063 126,131 -8,500
Dec19 191029 589.25 589.75 578.25 587.25 -0.25 100,486 197,676 -5,126
Jan20 191029 585.75 586.75 576.00 584.75 +0.25 48,474 111,462 +2,760
Feb20 191029 583.00 584.50 574.00 582.75 +0.50 19,629 64,837 +816
Mar20 191029 579.25 581.25 570.75 579.50 +0.75 14,947 54,407 -86
Apr20 191029 573.75 577.00 567.25 575.75 +0.75 5,053 29,331 -848
May20 191029 570.75 573.75 564.25 572.25 +0.50 3,329 37,764 -120
Jun20 191029 567.75 570.50 561.25 569.25 +0.25 10,196 63,817 -1,523
Jul20 191029 566.50 569.00 560.25 568.00 +0.25 1,178 21,403 +208
Aug20 191029 563.00 568.00 559.50 567.00 +0.25 1,178 17,752 +44
Total Volume and Open Interest 275,252 881,411 -11,315
Ethanol(CBOT)
Nov19 191029 1.467 1.467 1.427 1.445 -0.012 33 88 -15
Dec19 191029 1.426 1.434 1.413 1.419 -0.007 42 431 +7
Jan20 191029 1.415 1.415 1.409 1.411 -0.007 2 42 +0
Feb20 191029 1.419 1.419 1.415 1.419 +0.001 0 16 +0
Mar20 191029 1.441 1.441 1.441 1.441 +0.001      
Apr20 191029 1.485 1.485 1.485 1.485 +0.001      
May20 191029 1.485 1.485 1.485 1.485 +0.001      
Jun20 191029 1.485 1.485 1.485 1.485 +0.001      
Total Volume and Open Interest 77 577 -8
WTI Crude Oil(ICE)
Dec19 191029 55.85 55.92 54.62 55.54 -0.27 35,115 127,225 -3,309
Jan20 191029 55.95 56.06 54.77 55.68 -0.22 35,152 75,152 +1,014
Feb20 191029 55.83 56.00 54.75 55.64 -0.19 18,767 29,391 -669
Mar20 191029 55.63 55.80 54.59 55.47 -0.16 14,549 49,265 +1,236
Apr20 191029 55.14 55.52 54.39 55.20 -0.14 4,997 14,904 +179
May20 191029 54.74 55.20 54.16 54.89 -0.12 3,108 14,975 +200
Jun20 191029 54.23 54.85 53.76 54.54 -0.10 6,976 65,353 -691
Jul20 191029 53.56 54.16 53.56 54.16 -0.12 317 8,018 +45
Aug20 191029 53.86 53.86 53.86 53.86 -0.07 237 7,023 -181
Sep20 191029 53.70 53.72 53.56 53.56 -0.07 755 13,162 +118
Oct20 191029 53.32 53.32 53.32 53.32 -0.06 86 7,050 +83
Nov20 191029 53.12 53.12 53.12 53.12 -0.06 14 5,983 +0
Dec20 191029 52.77 53.17 52.77 52.95 -0.06 5,238 88,239 -462
Jan21 191029 52.76 52.76 52.76 52.76 -0.05 3 3,316 +3
Feb21 191029 52.59 52.59 52.59 52.59 -0.04 3 2,891 -3
Mar21 191029 52.43 52.43 52.43 52.43 -0.04 3 3,741 +3
Total Volume and Open Interest 127,777 620,624 -1,840
US Dollar Index(ICE)
Dec19 191029 97.525 97.700 97.380 97.470 -0.055 7,772 47,975 +591
Mar20 191029 97.100 97.270 96.990 97.045 -0.055 139 2,153 +88
Jun20 191029 96.685 96.685 96.685 96.685 -0.055 0 207 +0
Total Volume and Open Interest 7,911 50,337 +679
Australian Dollar(CME)
Dec19 191029 68.46 68.81 68.45 68.73 +0.25 51,809 151,798 -756
Mar20 191029 68.67 68.95 68.61 68.88 +0.25 10 693 +2
Jun20 191029 68.98 69.05 68.84 69.00 +0.24 1 168 +1
Total Volume and Open Interest 52,033 153,636 -655
British Pound(CME)
Dec19 191029 128.80 129.24 128.26 128.79 +0.03 72,983 214,262 -5,856
Mar20 191029 129.00 129.58 128.67 129.16 +0.03 28 1,169 +17
Jun20 191029 129.44 129.70 129.03 129.44 +0.01 1 191 +1
Total Volume and Open Interest 73,856 218,137 -5,827
Canadian Dollar(CME)
Dec19 191029 76.63 76.70 76.36 76.42 -0.20 57,961 184,834 +5,721
Mar20 191029 76.70 76.72 76.39 76.45 -0.20 81 2,272 +4
Jun20 191029 76.55 76.68 76.41 76.43 -0.21 32 620 +13
Sep20 191029 76.41 76.41 76.41 76.41 -0.20 2 363 -1
Total Volume and Open Interest 58,100 189,899 +5,736
Japanese Yen(CME)
Dec19 191029 92.00 92.22 91.94 92.16 +0.16 80,733 158,646 +4,190
Mar20 191029 92.60 92.77 92.52 92.72 +0.15 59 823 +25
Jun20 191029 93.23 93.23 93.23 93.23 +0.16 0 41 +0
Total Volume and Open Interest 82,360 163,458 +5,478
Swiss Franc(CME)
Dec19 191029 100.88 101.02 100.71 100.98 +0.09 18,837 65,693 +330
Mar20 191029 101.72 101.72 101.45 101.72 +0.09 18 84 +3
Jun20 191029 102.37 102.37 102.24 102.37 +0.08 0 12 +0
Total Volume and Open Interest 18,855 65,791 +333
EuroFX(CME)
Dec19 191029 111.36 111.54 111.08 111.46 +0.12 95,771 497,765 -141
Mar20 191029 112.04 112.23 111.79 112.16 +0.11 230 21,325 -26
Jun20 191029 112.60 112.79 112.46 112.79 +0.11 4 1,721 +2
Total Volume and Open Interest 97,637 526,796 +1,209
Mexican Peso(CME)
Nov19 191029 521.25 521.25 521.00 521.25 -1.00 0 2 +0
Dec19 191029 519.63 520.38 518.38 519.13 -1.00 36,228 274,235 +2,108
Total Volume and Open Interest 36,237 274,338 +2,107
Brazilian Real(CME)
Nov19 191029 250.55 251.00 249.65 249.90 -0.80 11,502 15,441 -5,375
Dec19 191029 250.25 251.00 249.25 249.45 -0.80 10,389 50,240 +2,931
Jan20 191029 249.25 249.95 249.00 249.00 -0.90 0 27 +0
Feb20 191029 248.60 248.60 248.60 248.60 -0.90      
Total Volume and Open Interest 21,891 65,708 -2,444
30-Year T-Bonds(CBOT)
Dec19 191029 158~150 158~300 158~060 158~220 +0~130 238,042 1,003,888 -2,079
Mar20 191029 157~190 158~030 157~130 157~280 +0~130 769 8,049 +522
Jun20 191029 157~280 157~280 157~280 157~280 +0~130      
Total Volume and Open Interest 238,811 1,011,937 -1,557
10-Year T-Notes(CBOT)
Dec19 191029 129~055 129~115 129~015 129~085 +0~035 1,104,455 3,701,395 +17,648
Mar20 191029 129~055 129~115 129~020 129~090 +0~035 21,620 116,943 +5,453
Jun20 191029 129~090 129~090 129~090 129~090 +0~035      
Total Volume and Open Interest 1,126,075 3,818,338 +23,101
5-Year T-Notes(CBOT)
Dec19 191029 118~166 118~200 118~140 118~176 +0~012 578,324 4,405,938 +9,981
Mar20 191029 118~252 118~296 118~242 118~274 +0~012 10,232 87,301 +7,032
Jun20 191029 118~274 118~274 118~274 118~274 +0~012      
Total Volume and Open Interest 588,556 4,493,239 +17,013
2 Year T-Notes(CBOT)
Dec19 191029 107~190 107~203 107~181 107~191 +0~001 395,591 3,763,393 -16,113
Mar20 191029 107~246 107~256 107~242 107~246 +0~001 33,050 171,600 +27,893
Jun20 191029 107~246 107~246 107~246 107~246 +0~001      
Total Volume and Open Interest 428,641 3,934,993 +11,780
Eurodollars(CME)
Dec19 191029 98.085 98.100 98.075 98.090 +0.005 190,576 1,522,351 -19,028
Mar20 191029 98.305 98.315 98.285 98.300 +0.005 149,417 1,559,710 +12,302
Jun20 191029 98.375 98.395 98.360 98.375 +0.005 151,119 1,237,077 -1,382
Sep20 191029 98.425 98.450 98.405 98.425 +0.005 143,712 1,122,284 +6,102
Dec20 191029 98.410 98.440 98.395 98.410 +0.005 186,697 1,198,613 +7,807
Mar21 191029 98.470 98.495 98.445 98.465 +0.005 122,432 762,533 +2,569
Jun21 191029 98.465 98.495 98.445 98.465 +0.010 102,824 847,608 +5,058
Sep21 191029 98.460 98.485 98.440 98.460 +0.010 92,424 611,762 +2,329
Dec21 191029 98.430 98.455 98.410 98.435 +0.015 63,862 618,401 -518
Mar22 191029 98.435 98.460 98.415 98.440 +0.015 54,876 434,769 -5,525
Jun22 191029 98.425 98.445 98.405 98.430 +0.015 51,925 324,203 -1,181
Sep22 191029 98.420 98.430 98.385 98.415 +0.015 35,663 247,412 +1,827
Dec22 191029 98.385 98.400 98.365 98.390 +0.015 39,208 243,053 +2,613
Mar23 191029 98.375 98.395 98.355 98.380 +0.015 19,710 260,453 -2,066
Jun23 191029 98.360 98.380 98.345 98.365 +0.015 19,512 131,215 +1,385
Sep23 191029 98.345 98.360 98.330 98.350 +0.015 17,574 137,499 +1,742
Dec23 191029 98.320 98.340 98.305 98.325 +0.010 17,396 86,719 -1,623
Mar24 191029 98.300 98.320 98.290 98.305 +0.010 14,864 64,126 -2,852
Total Volume and Open Interest 1,539,510 11,985,058 +10,827
Ultra T-Bond(CBOT)
Dec19 191029 184~11 185~10 183~27 184~16 +0~18 96,001 1,141,493 +2,607
Mar20 191029 184~01 184~16 183~05 183~24 +0~18 5 2,856 -1
Jun20 191029 183~09 183~09 183~09 183~09 +0~18      
Total Volume and Open Interest 96,006 1,144,349 +2,606
Ultra 10-Yr T-Note(CBOT)
Dec19 191029 140~090 140~180 140~035 140~135 +0~065 118,734 838,528 +149
Mar20 191029 141~225 141~225 141~225 141~225 +0~065 0 3 +0
Jun20 191029 141~225 141~225 141~225 141~225 +0~065      
Total Volume and Open Interest 118,734 838,531 +149
30 Day Federal Funds(CBOT)
Oct19 191029 98.168 98.170 98.165 98.168 +0.003 42,500 404,679 -23,979
Nov19 191029 98.387 98.400 98.385 98.395 +0.007 64,830 437,613 -8,830
Dec19 191029 98.420 98.440 98.415 98.425 +0.005 27,083 228,406 -4,799
Jan20 191029 98.465 98.490 98.460 98.470 +0.005 73,474 430,870 -8,160
Feb20 191029 98.520 98.545 98.510 98.515 -0.005 18,673 212,894 -2,652
Mar20 191029 98.530 98.555 98.525 98.525 -0.010 9,013 54,542 -1,121
Total Volume and Open Interest 321,337 2,289,766 -39,145
Japanese Govt Bonds(SGX)
Dec19 191029 153.79 153.79 153.64 153.75 -0.07 433 15,954 -55
Mar20 191029 153.93 153.93 153.93 153.93 -0.07      
Jun20 191029 153.93 153.93 153.93 153.93 -0.07      
Total Volume and Open Interest 433 15,954 -55
Euro-Buxl(EUREX)
Dec19 191029 205.72 207.56 205.36 207.18 +1.42 40,692 230,889 +1,808
Mar20 191029 205.56 205.56 205.54 205.54 +1.42 0 13,712 +0
Jun20 191029 204.18 204.18 204.18 204.18 +1.42 0 7 +0
Total Volume and Open Interest 40,692 244,608 +1,808
Euro-Bund(EUREX)
Dec19 191029 170.68 171.14 170.60 171.04 +0.34 569,508 1,600,685 -26,689
Mar20 191029 172.83 173.03 172.83 172.98 +0.36 1,727 17,807 +840
Jun20 191029 170.12 170.12 170.12 170.12 +0.34 2 6 +0
Total Volume and Open Interest 571,237 1,618,498 -25,849
Euro-Bobl(EUREX)
Dec19 191029 134.36 134.45 134.32 134.39 +0.01 301,315 1,159,005 -5,044
Mar20 191029 134.38 134.38 134.38 134.38 +0.01 710 3,754 +710
Jun20 191029 134.74 134.74 134.74 134.74 +0.01      
Total Volume and Open Interest 302,025 1,162,759 -4,334
Euro-Schatz(EUREX)
Dec19 191029 112.03 112.06 112.01 112.03 -0.01 184,990 1,488,009 -21,890
Mar20 191029 112.07 112.07 112.07 112.07 -0.01 0 234 +0
Jun20 191029 112.85 112.85 112.85 112.85 -0.01      
Total Volume and Open Interest 184,990 1,488,243 -21,890
3-Mth Euribor(EUREX)
Dec19 191029 100.405 100.405 100.405 100.405 unch 0 2,008 +0
Mar20 191029 100.425 100.425 100.425 100.425 unch 40 1,138 +0
Jun20 191029 100.435 100.435 100.435 100.435 +0.005 0 527 +0
Total Volume and Open Interest 280 6,188 -131
Long Gilt(LIFFE)
Dec19 191029 131~25 132~04 131~19 131~27 +0~02 162,145 761,464 +16,219
Mar20 191029 132~26 132~26 132~26 132~26 +0~01 100 101 +100
Total Volume and Open Interest 162,245 761,565 +16,319
3-Mth Short Sterling(LIFFE)
Dec19 191029 99.20 99.20 99.18 99.18 -0.01 59,407 766,618 -637
Mar20 191029 99.26 99.28 99.24 99.25 -0.02 49,260 635,151 +2,301
Jun20 191029 99.30 99.31 99.27 99.27 -0.03 36,677 554,300 -86
Sep20 191029 99.32 99.33 99.29 99.29 -0.03 37,089 542,850 +1,173
Dec20 191029 99.29 99.30 99.25 99.27 -0.02 54,459 547,354 +9,911
Mar21 191029 99.29 99.31 99.26 99.29 -0.01 37,096 223,417 +2,795
Total Volume and Open Interest 538,572 4,230,814 +6,458
3-Mth Euribor(LIFFE)
Dec19 191029 100.400 100.410 100.400 100.405 unch 64,142 679,447 +3,783
Mar20 191029 100.425 100.435 100.420 100.425 unch 41,340 434,379 -3,933
Jun20 191029 100.430 100.440 100.425 100.435 +0.005 40,830 378,551 +2,159
Total Volume and Open Interest 494,137 4,050,012 +4,840
3-Mth Aus T-Bills(SFE)
Dec19 191029 99.08 99.08 99.03 99.04 -0.04 5,596 165,548 -1,647
Mar20 191029 99.20 99.20 99.14 99.15 -0.05 4,800 258,104 +156
Jun20 191029 99.23 99.23 99.18 99.18 -0.06 5,057 218,613 -1,418
Sep20 191029 99.28 99.28 99.20 99.21 -0.07 5,222 205,948 -5,316
Dec20 191029 99.25 99.25 99.16 99.17 -0.07 5,072 134,554 +119
Mar21 191029 99.26 99.26 99.19 99.19 -0.07 3,980 78,677 +560
Jun21 191029 99.22 99.22 99.17 99.17 -0.07 1,065 53,392 -35
Sep21 191029 99.22 99.22 99.14 99.14 -0.07 239 26,654 -96
Dec21 191029 99.13 99.13 99.11 99.11 -0.07 139 6,191 -39
Mar22 191029 99.11 99.11 99.11 99.11 -0.07 0 1,404 +0
Total Volume and Open Interest 31,170 1,150,165 -7,716
10-Year Aus T-Bonds(SFE)
Dec19 191029 98.90 98.92 98.81 98.82 -0.09 115,159 1,319,250 +8,575
Mar20 191029 98.80 98.80 98.80 98.80 -0.10 0 871 -26
Total Volume and Open Interest 115,159 1,320,121 +8,549
3-Year Aus T-Bonds(SFE)
Dec19 191029 99.26 99.28 99.18 99.19 -0.08 80,181 1,110,424 +8,400
Mar20 191029 99.20 99.20 99.20 99.20 -0.09 0 1,709 +0
Total Volume and Open Interest 80,181 1,112,133 +8,400
Gold(CMX)
Oct19 191029 1485.9 1487.0 1485.9 1487.0 -3.0 37 214 -112
Dec19 191029 1494.3 1497.1 1485.6 1490.7 -5.1 318,126 485,491 -10,746
Feb20 191029 1501.9 1504.0 1492.8 1497.7 -5.2 8,082 77,036 +1,679
Apr20 191029 1505.8 1509.1 1498.0 1502.7 -5.3 871 33,484 -104
Jun20 191029 1511.5 1513.8 1502.6 1507.5 -5.3 873 38,408 +300
Aug20 191029 1515.2 1518.1 1508.0 1512.2 -5.2 27 5,947 +2
Oct20 191029 1516.5 1516.5 1516.5 1516.5 -5.2 10 1,779 +0
Dec20 191029 1524.2 1524.2 1515.5 1520.6 -5.2 161 4,867 +70
Feb21 191029 1524.3 1524.3 1524.3 1524.3 -5.2 0 42 +0
Apr21 191029 1527.5 1527.5 1527.5 1527.5 -5.2 0 31 +0
Jun21 191029 1530.7 1530.7 1530.7 1530.7 -5.2 0 1,436 +0
Aug21 191029 1533.5 1533.5 1533.5 1533.5 -5.2 1 1 +1
Total Volume and Open Interest 328,553 650,352 -9,019
Silver(CMX)
Dec19 191029 1787.0 1790.5 1760.5 1783.1 -4.5 81,916 161,687 -2,085
Mar20 191029 1800.5 1805.5 1776.5 1798.4 -4.5 4,088 33,535 +591
May20 191029 1806.5 1812.0 1784.5 1806.2 -4.7 1,585 11,834 +467
Jul20 191029 1807.5 1818.5 1794.0 1813.5 -4.5 516 10,612 +339
Sep20 191029 1820.6 1820.6 1800.5 1820.6 -4.4 54 2,094 +2
Dec20 191029 1822.0 1831.0 1815.0 1830.8 -4.4 64 1,647 -2
Mar21 191029 1839.3 1839.3 1839.3 1839.3 -4.4 0 1 +0
Total Volume and Open Interest 88,538 222,133 -754
Platinum(NYMEX)
Jan20 191029 923.2 926.7 912.7 925.1 +6.1 19,723 81,476 -1,466
Apr20 191029 928.0 931.5 918.6 930.9 +6.2 237 6,320 +163
Jul20 191029 935.3 935.3 935.3 935.3 +6.1 9 187 +5
Oct20 191029 939.1 939.1 939.1 939.1 +6.2 0 2 +0
Total Volume and Open Interest 19,986 88,076 -1,294
Palladium(NYMEX)
Dec19 191029 1774.60 1779.00 1749.30 1755.10 -24.20 3,459 23,453 +388
Mar20 191029 1768.50 1770.00 1745.40 1749.30 -24.10 323 3,467 +228
Jun20 191029 1748.00 1748.00 1739.40 1739.40 -24.50 24 1,468 -18
Total Volume and Open Interest 3,826 28,446 +618
Copper(CMX)
Dec19 191029 268.20 269.70 267.25 269.15 +0.85 49,121 142,411 -2,011
Mar20 191029 269.15 270.55 268.20 270.05 +0.85 7,880 69,372 +977
May20 191029 269.30 270.70 268.95 270.50 +0.75 923 11,262 +145
Jul20 191029 269.50 270.95 269.50 270.95 +0.75 197 11,590 +82
Sep20 191029 271.40 271.40 271.40 271.40 +0.70 114 2,281 -54
Total Volume and Open Interest 59,576 247,282 -710
E-mini DJIA Index(CBOT)
Dec19 191029 27062 27111 26967 27042 -11 137,575 106,839 +473
Mar20 191029 27030 27092 26966 27033 -7 89 4,020 +31
Jun20 191029 26970 26970 26970 26970 -34 0 1 +0
Sep20 191029 26930 26930 26930 26930 -34      
Total Volume and Open Interest 137,664 110,860 +504
S & P 500(CME)
Dec19 191029 3037.20 3045.00 3030.10 3035.70 -0.60 1,169 20,973 -168
Mar20 191029 3037.60 3037.60 3037.60 3037.60 -0.70 0 2 +1
Jun20 191029 3037.30 3037.30 3037.30 3037.30 -0.90      
Sep20 191029 3037.10 3037.10 3037.10 3037.10 -0.60      
Total Volume and Open Interest 1,169 20,975 -167
S & P 500 E-Mini(CME)
Dec19 191029 3038.25 3046.25 3029.50 3035.75 -0.50 1,041,931 2,507,590 +11,317
Mar20 191029 3039.25 3048.00 3032.00 3037.50 -0.75 6,321 92,128 +4,680
Jun20 191029 3036.75 3047.50 3031.50 3037.25 -1.00 27 3,772 -2
Sep20 191029 3044.00 3044.75 3036.25 3037.00 -0.75 0 64 +0
Total Volume and Open Interest 1,048,279 2,603,664 +15,995
NASDAQ 100 E-Mini(CME)
Dec19 191029 8109.25 8118.75 8050.75 8055.25 -39.50 309,114 225,999 -41
Mar20 191029 8133.00 8138.75 8072.00 8076.25 -39.75 591 1,509 +7
Jun20 191029 8094.25 8143.25 8094.25 8094.25 -39.50 4 22 +1
Total Volume and Open Interest 309,710 227,532 -33
S&P Midcap 400(CME) e-Mini
Dec19 191029 1971.60 1980.90 1962.50 1975.60 +4.70 9,164 68,424 +382
Mar20 191029 1979.60 1979.60 1967.50 1979.60 +4.70 0 93 +0
Jun20 191029 1985.00 1985.00 1985.00 1985.00 +3.60      
Total Volume and Open Interest 9,164 68,517 +382
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191029 15.55 15.95 15.40 15.48 -0.15 55,804 214,911 -4,209
Dec19 191029 17.00 17.20 16.85 17.02 unch 43,500 122,914 +8,784
Jan20 191029 17.97 18.15 17.86 18.03 unch 13,833 44,388 +963
Total Volume and Open Interest 125,944 453,217 +5,500
S & P 600(CME)
Dec19 191029 980.70 980.70 980.70 980.70 +3.30 0 430 +0
Mar20 191029 981.30 981.30 981.30 981.30 +3.30      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191029 1575.60 1582.90 1568.00 1578.20 +3.30 105,413 444,278 +2,425
Mar20 191029 1581.80 1584.20 1571.60 1580.50 +3.20 9 332 +0
Jun20 191029 1582.40 1582.40 1582.40 1582.40 +2.90 0 2 +0
Total Volume and Open Interest 105,422 444,612 +2,425
Nikkei 225(CME)
Dec19 191029 22980 23005 22905 22935 -40 4,475 27,741 +510
Mar20 191029 22915 22955 22870 22890 -40 513 542 +505
Total Volume and Open Interest 4,988 28,283 +1,015
Nikkei 225(SGX)
Dec19 191029 22850 22995 22835 22965 +115 45,568 122,261 +346
Mar20 191029 22870 22915 22855 22915 +115 7 1,441 +7
Jun20 191029 22750 22750 22750 22750 +115 0 1,691 +0
Total Volume and Open Interest 45,575 152,936 +353
Nikkei 225 Mini(JPX)
Dec19 191029 22855 22995 22835 22970 +120 442,553 389,491 +2,831
Mar20 191029 22770 22910 22755 22890 +120 12,420 20,320 -189
Jun20 191029 22575 22705 22560 22690 +120 148 1,506 +31
Total Volume and Open Interest 479,940 541,051 +1,600
Nikkei 225(JPX)
Dec19 191029 22860 22990 22830 22970 +120 34,830 277,752 -1,547
Mar20 191029 22770 22910 22760 22890 +120 1,178 15,845 +303
Jun20 191029 22700 22700 22690 22690 +120 0 13,895 +50
Total Volume and Open Interest 36,011 375,806 -434
Nikkei 225(CME) Yen
Dec19 191029 22965 22995 22895 22930 -30 25,824 60,967 -11
Mar20 191029 22885 22910 22835 22845 -30 503 519 +500
Jun20 191029 22725 22725 22725 22725 -25      
Total Volume and Open Interest 26,327 61,486 +489
Nikkei 225(CME) e-Mini Yen
Dec19 191029 22930 22930 22910 22930 -30 5 5 +5
Mar20 191029 22850 22850 22850 22850 -30      
Jun20 191029 22730 22730 22730 22730 -20      
Total Volume and Open Interest 5 5 +5
CAC 40(EURONEXT)
Nov19 191029 5728.0 5750.0 5711.0 5736.5 +9.5 57,140 290,085 +3,259
Dec19 191029 5720.0 5735.5 5705.5 5727.0 +9.5 259 73,586 +10
Jan20 191029 5718.0 5718.0 5718.0 5718.0 +10.5      
Mar20 191029 5710.5 5710.5 5710.5 5710.5 +10.0 0 11 +0
Total Volume and Open Interest 57,399 378,189 +3,269
Hang Seng Index(HKFE)
Oct19 191029 26903 27078 26717 26726 -188 217,933 64,569 -29,117
Nov19 191029 26911 27088 26744 26754 -172 78,746 80,967 +41,556
Dec19 191029 26939 27111 26780 26783 -170 2,384 19,894 +206
Total Volume and Open Interest 299,251 171,832 +12,625
DAX(EUREX)
Dec19 191029 12969.0 12969.0 12889.0 12934.5 -15.0 79,490 113,122 +4,097
Mar20 191029 12901.0 12930.5 12897.0 12927.5 -14.5 47 1,204 -10
Jun20 191029 12945.5 12945.5 12945.5 12945.5 -14.0 17 137 +14
Total Volume and Open Interest 79,554 114,463 +4,101
Mini-DAX(EUREX)
Dec19 191029 12962.0 12962.0 12887.0 12934.5 -15.0 29,893 9,386 +308
Mar20 191029 12933.0 12935.0 12905.0 12927.5 -14.5 77 1,287 -27
Jun20 191029 12917.0 12945.5 12900.0 12945.5 -14.0 8 40 +6
Total Volume and Open Interest 29,978 10,713 +287
DJ EuroSTOXX 50(EUREX)
Dec19 191029 3624 3624 3601 3611 -10 560,909 3,560,479 +8,899
Mar20 191029 3602 3602 3587 3597 -10 9,146 150,554 -2,727
Jun20 191029 3515 3515 3515 3515 -10 5 39,414 -5
Total Volume and Open Interest 570,060 3,780,311 +6,167
Swiss Market Index(EUREX)
Dec19 191029 10208 10254 10185 10240 +17 27,151 191,519 -3,157
Mar20 191029 10129 10129 10129 10129 +17 108 1,402 +47
Jun20 191029 9945 9952 9945 9952 +17 3 43 +3
Total Volume and Open Interest 27,262 192,964 -3,107
FT-SE 100(EURONEXT)
Dec19 191029 7324.00 7324.00 7240.50 7276.50 -38.00 67,890 750,057 +1,144
Mar20 191029 7211.50 7211.50 7211.50 7211.50 -38.00 132 2,205 +127
Jun20 191029 7131.00 7131.00 7131.00 7131.00 -37.50 5 36 +0
Total Volume and Open Interest 68,027 752,298 +1,271
SPI 200(SFE)
Dec19 191029 6718.0 6748.0 6712.0 6723.0 +5.0 26,405 381,484 -240
Mar20 191029 6648.0 6648.0 6648.0 6648.0 +6.0 2 983 +1
Jun20 191029 6623.0 6623.0 6623.0 6623.0 +6.0 0 218 +0
Total Volume and Open Interest 26,407 382,835 -239
FTSE MIB(ISE)
Dec19 191029 22655.00 22720.00 22560.00 22625.00 -25.00 14,563 128,163 +340
Mar20 191029 22540.00 22610.00 22470.00 22520.00 -25.00 51 471 +3
Jun20 191029 21930.00 21950.00 21900.00 21945.00 -25.00 2 43 +2
Total Volume and Open Interest 14,617 128,679 +346
KOSPI 200(KFE)
Dec19 191029 279.00 279.90 276.90 277.55 -2.10 24,080 319,586 +752
Mar20 191029 275.45 276.65 273.85 274.15 -2.35 1,294 9,860 -868
Jun20 191029 275.50 275.50 274.40 274.40 unch 0 9,004 +1
Total Volume and Open Interest 25,374 367,753 -113
GSCI(CME)
Nov19 191029 410.70 415.20 410.70 413.35 -0.55 17 12,300 +3
Dec19 191029 415.80 417.40 413.10 415.80 -0.55      
Jan20 191029 415.40 415.40 414.35 415.40 -0.55      
Total Volume and Open Interest 17 12,300 +3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!