Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 30, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191030 917.75 921.50 915.25 916.00 -2.25 147,901 47,495 -34,208
Jan20 191030 933.00 937.00 930.25 930.50 -3.00 204,463 315,293 +11,008
Mar20 191030 946.00 949.75 943.00 943.50 -2.75 49,922 146,016 +1,345
May20 191030 957.00 961.00 954.50 955.00 -2.75 18,413 71,699 -359
Jul20 191030 968.00 971.25 964.50 965.25 -3.00 17,773 75,906 +1,024
Aug20 191030 970.50 974.25 968.50 968.50 -3.00 779 7,175 -40
Sep20 191030 970.25 971.25 966.25 966.25 -2.75 278 2,512 +58
Nov20 191030 970.50 973.25 968.00 968.50 -2.50 2,850 39,143 -80
Jan21 191030 976.25 977.25 972.75 972.75 -2.75 339 2,562 +129
Mar21 191030 971.25 972.25 968.25 968.25 -2.75 245 4,143 +102
May21 191030 970.50 971.00 967.25 967.25 -2.25 90 1,089 +11
Jul21 191030 974.50 975.25 971.00 971.00 -2.50 16 852 -3
Aug21 191030 970.00 970.00 970.00 970.00 -2.75 0 24 +0
Sep21 191030 953.50 953.50 953.50 953.50 -2.75 0 22 +0
Total Volume and Open Interest 443,078 714,564 -21,014
Soybean Meal(CBOT)
Dec19 191030 303.00 304.10 302.00 302.20 -0.80 53,253 148,895 -354
Jan20 191030 305.60 306.60 304.60 304.80 -0.80 32,154 98,370 +1,696
Mar20 191030 309.30 310.30 308.20 308.50 -0.80 21,365 76,261 +3,431
May20 191030 313.30 314.00 312.00 312.20 -0.80 6,300 36,480 +612
Jul20 191030 317.10 317.90 315.90 316.20 -0.80 4,120 32,132 +264
Aug20 191030 318.70 319.10 317.00 317.20 -1.00 691 7,452 -61
Sep20 191030 319.20 319.40 317.30 317.50 -1.00 232 6,666 -47
Oct20 191030 318.80 318.90 317.30 317.30 -1.00 74 4,221 +13
Dec20 191030 319.90 320.60 318.90 319.00 -0.90 339 13,829 -60
Jan21 191030 319.90 320.30 319.10 319.10 -0.80 1 365 +0
Total Volume and Open Interest 118,533 425,314 +5,497
Soybean Oil(CBOT)
Dec19 191030 31.05 31.32 30.90 30.98 -0.02 64,405 171,700 +327
Jan20 191030 31.22 31.53 31.12 31.20 -0.02 36,167 114,654 -2,516
Mar20 191030 31.48 31.79 31.39 31.48 unch 30,550 118,599 +5,528
May20 191030 31.78 32.04 31.67 31.77 +0.02 8,391 45,053 +2,028
Jul20 191030 32.08 32.33 31.92 32.04 +0.02 3,775 42,706 +480
Aug20 191030 32.06 32.38 32.02 32.10 +0.02 653 6,435 +240
Sep20 191030 32.20 32.39 32.08 32.14 +0.01 93 5,612 +1
Oct20 191030 32.09 32.40 32.07 32.15 unch 74 3,497 +25
Dec20 191030 32.27 32.55 32.19 32.27 -0.02 357 9,616 -42
Jan21 191030 32.50 32.65 32.37 32.44 -0.03 0 347 +0
Total Volume and Open Interest 144,465 519,378 +6,071
Canola(WCE)
Nov19 191030 451.3 453.3 448.6 449.9 -1.5 4,047 6,421 -3,110
Jan20 191030 460.4 462.7 459.2 459.6 -1.1 13,207 84,011 +269
Mar20 191030 469.8 472.0 468.5 469.0 -1.0 3,285 40,754 -66
May20 191030 479.1 480.2 477.1 477.5 -1.0 2,454 16,880 +1,599
Jul20 191030 485.7 487.1 484.1 484.5 -0.7 613 9,914 -72
Total Volume and Open Interest 24,382 167,352 -1,168
Corn(CBOT)
Dec19 191030 385.75 391.25 385.25 390.75 +4.50 153,732 701,621 -11,744
Mar20 191030 395.50 400.00 395.00 399.50 +3.50 73,306 384,240 +3,192
May20 191030 402.25 405.75 401.75 405.25 +2.50 13,688 126,670 +1,400
Jul20 191030 408.25 410.75 407.75 410.50 +1.75 13,485 178,262 -680
Sep20 191030 402.00 403.25 401.50 403.00 +0.50 2,698 48,915 +334
Dec20 191030 405.50 407.00 405.50 406.75 +0.50 6,486 134,535 +499
Mar21 191030 416.00 416.75 415.25 416.50 +0.75 74 5,836 -1
May21 191030 421.75 421.75 421.50 421.75 +0.75 62 1,141 +48
Jul21 191030 424.75 425.00 424.50 425.00 +0.75 12 3,053 +2
Sep21 191030 413.00 413.00 413.00 413.00 +0.50 0 802 +0
Total Volume and Open Interest 263,586 1,591,878 -6,927
Wheat(CBOT)
Dec19 191030 511.25 514.00 507.00 509.25 -2.25 51,562 195,063 -314
Mar20 191030 517.25 519.25 512.75 515.00 -2.50 25,008 105,677 +2,130
May20 191030 522.25 524.00 517.75 519.75 -2.75 5,771 30,435 +1,390
Jul20 191030 526.75 528.75 522.25 524.50 -2.75 5,298 47,804 -149
Sep20 191030 534.50 536.00 530.25 532.00 -2.75 1,812 10,408 +408
Dec20 191030 546.75 547.75 542.00 543.25 -3.50 587 15,179 +94
Total Volume and Open Interest 90,136 407,645 +3,584
Wheat(KCBT)
Dec19 191030 419.25 422.00 416.25 418.25 -0.75 19,646 166,462 +865
Mar20 191030 432.00 434.25 429.00 430.50 -1.00 8,541 70,742 +1,251
May20 191030 441.75 443.25 438.00 439.25 -1.50 2,401 29,166 +613
Jul20 191030 450.25 452.25 446.50 447.75 -2.00 1,451 27,240 +50
Sep20 191030 457.50 462.25 456.75 457.75 -2.00 204 7,655 +51
Dec20 191030 472.25 476.00 470.75 471.25 -2.25 98 11,214 -12
Mar21 191030 483.25 487.50 483.00 483.25 -2.50 0 943 +0
Total Volume and Open Interest 32,342 313,557 +2,818
Wheat(MGE)
Dec19 191030 524.75 529.50 519.75 523.50 -2.25 5,072 28,567 -461
Mar20 191030 540.00 545.00 535.00 538.75 -2.25 2,321 20,359 +350
May20 191030 549.75 553.00 545.50 548.75 -2.00 509 5,799 +199
Jul20 191030 556.25 561.00 554.00 556.75 -1.25 206 3,933 -29
Sep20 191030 563.25 566.00 560.00 564.50 -1.25 42 3,063 +5
Dec20 191030 574.75 578.25 574.75 575.75 -1.25 43 1,768 +6
Total Volume and Open Interest 8,193 63,718 +70
Oats(CBOT)
Dec19 191030 297.50 300.75 295.00 296.75 -3.75 382 4,738 -10
Mar20 191030 297.00 297.00 292.75 293.50 -4.50 111 1,734 +87
May20 191030 290.50 292.25 290.50 292.25 -5.25 2 85 +0
Jul20 191030 290.25 290.25 290.25 290.25 -5.50 0 12 +0
Total Volume and Open Interest 495 6,580 +77
Rough Rice(CBOT)
Nov19 191030 11.62 11.90 11.60 11.70 +0.05 796 960 -435
Jan20 191030 11.95 12.20 11.90 12.00 +0.07 1,405 8,136 +698
Mar20 191030 12.16 12.40 12.15 12.23 +0.10 51 402 +11
May20 191030 12.33 12.33 12.33 12.33 +0.11 2 8 +0
Total Volume and Open Interest 2,254 9,532 +274
Live Cattle(CME)
Oct19 191030 113.050 114.430 112.700 113.385 +0.035 1,022 355 -540
Dec19 191030 116.750 118.600 116.650 118.300 +1.470 16,553 128,107 -221
Feb20 191030 121.830 123.385 121.700 123.100 +1.120 13,421 74,849 +2,298
Apr20 191030 123.430 124.550 123.250 124.500 +0.965 9,271 65,300 +649
Jun20 191030 115.330 116.930 115.250 116.900 +1.450 6,793 36,984 +694
Aug20 191030 112.900 114.400 112.785 114.350 +1.400 1,898 9,976 +205
Total Volume and Open Interest 49,886 318,668 +3,345
Feeder Cattle(CME)
Oct19 191030 145.650 146.200 145.400 146.035 +0.600 430 1,725 -125
Nov19 191030 145.450 148.080 145.350 147.880 +2.395 1,141 7,417 -72
Jan20 191030 141.600 144.985 141.330 144.800 +3.200 3,808 18,492 +383
Mar20 191030 140.550 143.900 140.400 143.785 +3.205 1,335 7,910 +205
Apr20 191030 142.200 145.035 141.985 144.935 +2.855 292 2,008 -4
May20 191030 143.235 145.750 143.000 145.630 +2.480 219 1,474 +24
Aug20 191030 147.880 150.200 147.485 149.900 +2.270 65 932 +8
Total Volume and Open Interest 7,292 39,976 +419
Lean Hogs(CME)
Dec19 191030 63.700 66.475 63.500 65.785 +1.455 19,235 101,527 -451
Feb20 191030 71.885 74.000 71.850 73.285 +0.650 9,858 61,511 +1,014
Apr20 191030 78.535 80.080 78.535 79.580 +0.430 6,185 55,533 -439
May20 191030 85.000 85.785 84.635 85.430 +0.230 15 1,248 -1
Jun20 191030 89.680 90.885 89.680 90.600 +0.465 2,735 30,305 -163
Jul20 191030 90.300 91.350 90.180 91.180 +0.530 996 13,877 +8
Aug20 191030 88.930 89.980 88.930 89.850 +0.465 477 9,429 +89
Oct20 191030 75.930 76.400 75.750 76.400 +0.550 216 6,084 +30
Total Volume and Open Interest 39,885 284,603 +128
Class III Milk(CME)
Nov19 191030 19.85 20.27 19.81 20.21 +0.35 659 5,076 +141
Dec19 191030 18.95 19.49 18.86 19.48 +0.56 770 4,207 +92
Jan20 191030 17.72 17.92 17.68 17.89 +0.15 297 2,199 -16
Feb20 191030 17.10 17.19 17.07 17.16 +0.07 108 1,548 +51
Mar20 191030 16.87 16.98 16.86 16.92 +0.06 174 1,381 +100
Apr20 191030 16.94 16.98 16.92 16.96 +0.02 145 1,137 +110
May20 191030 17.02 17.04 17.02 17.04 +0.03 106 1,003 +75
Jun20 191030 17.10 17.17 17.09 17.15 +0.07 20 1,021 -1
Jul20 191030 17.28 17.33 17.28 17.33 +0.07 20 490 +9
Aug20 191030 17.40 17.47 17.40 17.47 +0.07 9 442 -3
Sep20 191030 17.52 17.55 17.52 17.55 +0.04 18 517 +1
Oct20 191030 17.41 17.41 17.41 17.41 unch 5 359 +1
Nov20 191030 17.28 17.28 17.28 17.28 +0.04 5 336 +2
Total Volume and Open Interest 2,338 20,108 -3,536
Cocoa(ICE)
Dec19 191030 2481 2506 2446 2454 -31 27,999 77,236 -2,632
Mar20 191030 2525 2539 2487 2496 -28 23,884 94,213 +3,288
May20 191030 2523 2534 2490 2498 -26 9,594 49,372 +1,924
Jul20 191030 2512 2519 2481 2487 -27 4,261 22,363 -1,440
Sep20 191030 2489 2495 2461 2465 -27 3,799 21,965 +809
Dec20 191030 2456 2459 2429 2432 -25 1,701 27,149 -104
Mar21 191030 2428 2428 2402 2402 -25 1,664 11,195 +648
Total Volume and Open Interest 73,990 307,895 +2,731
Coffee "C"(ICE)
Dec19 191030 98.70 100.35 97.05 99.35 +0.40 30,089 119,419 -3,747
Mar20 191030 102.40 103.90 100.65 102.80 +0.30 14,387 75,126 +1,310
May20 191030 104.50 105.90 102.80 104.90 +0.20 5,748 40,310 -772
Jul20 191030 106.70 108.05 105.00 106.95 +0.10 5,162 30,563 +1,022
Sep20 191030 108.50 109.65 106.85 108.70 +0.05 1,643 18,998 +39
Dec20 191030 111.10 112.20 109.60 111.30 unch 563 13,225 -7
Total Volume and Open Interest 57,877 310,882 -2,083
Orange Juice(ICE)
Nov19 191030 94.80 95.45 92.60 95.10 +0.40 941 1,037 -698
Jan20 191030 97.85 98.80 96.10 98.45 +0.60 1,830 13,863 +731
Mar20 191030 101.25 101.85 99.90 101.85 +0.65 175 1,508 +81
May20 191030 103.80 104.60 102.90 104.60 +0.75 16 608 +1
Jul20 191030 106.20 107.05 106.05 107.05 +0.85 7 334 +6
Sep20 191030 109.70 109.70 109.70 109.70 +0.50 0 179 +0
Total Volume and Open Interest 2,969 17,804 +121
Sugar #11(ICE)
Mar20 191030 12.34 12.44 12.24 12.41 +0.07 63,353 535,871 +54
May20 191030 12.46 12.55 12.35 12.51 +0.05 22,354 167,813 +1,314
Jul20 191030 12.60 12.68 12.50 12.64 +0.04 12,446 117,437 +2,849
Oct20 191030 12.87 12.90 12.75 12.86 +0.02 4,660 76,217 +421
Mar21 191030 13.43 13.48 13.34 13.44 +0.01 1,846 44,958 +465
May21 191030 13.42 13.50 13.42 13.50 unch 157 8,199 -30
Jul21 191030 13.49 13.54 13.49 13.54 unch 69 8,830 +25
Oct21 191030 13.67 13.67 13.67 13.67 unch 4 5,837 +2
Total Volume and Open Interest 104,891 967,769 +5,100
London Cocoa(LCE)
Dec19 191030 1917 1919 1895 1897 -18 6,711 77,672 -709
Mar20 191030 1860 1862 1843 1846 -12 10,166 92,858 +1,059
May20 191030 1825 1827 1811 1815 -10 4,827 54,257 +845
Jul20 191030 1811 1812 1797 1801 -9 3,743 39,757 +571
Sep20 191030 1788 1788 1776 1779 -9 2,264 32,645 -299
Dec20 191030 1744 1744 1730 1734 -10 2,832 29,735 -254
Mar21 191030 1717 1718 1705 1708 -10 2,968 13,202 +597
Total Volume and Open Interest 34,808 347,992 +2,226
London Sugar(LCE)
Dec19 191030 338.30 341.40 336.40 340.60 +2.10 7,238 32,397 +225
Mar20 191030 336.30 338.80 334.50 338.30 +1.90 5,450 38,865 -201
May20 191030 340.00 342.50 338.40 342.00 +1.80 631 12,761 +84
Aug20 191030 343.60 346.00 342.70 345.70 +1.70 200 5,940 +101
Oct20 191030 346.10 349.00 346.10 348.50 +1.10 36 2,559 +14
Total Volume and Open Interest 13,565 95,111 +232
Cotton(ICE)
Dec19 191030 64.65 65.99 64.64 65.70 +0.98 13,548 118,770 +174
Mar20 191030 65.80 67.13 65.77 66.89 +1.12 9,522 76,455 +1,051
May20 191030 66.79 67.79 66.76 67.69 +1.00 1,789 12,195 +306
Jul20 191030 67.51 68.35 67.51 68.30 +0.86 1,241 12,113 -229
Oct20 191030 67.90 67.90 67.90 67.90 +0.71      
Dec20 191030 67.50 67.90 67.44 67.88 +0.54 637 20,356 +386
Total Volume and Open Interest 26,753 241,579 +1,691
Lumber(CME)
Nov19 191030 400.9 406.2 395.0 395.0 -7.6 185 907 -95
Jan20 191030 409.5 417.2 406.5 407.1 -2.9 375 1,927 +75
Mar20 191030 406.0 412.0 403.9 404.6 -2.3 53 271 +24
May20 191030 401.4 401.4 399.9 399.9 -2.0 17 70 +7
Jul20 191030 397.8 397.8 397.8 397.8 -1.6 6 7 +5
Sep20 191030 396.3 396.3 396.3 396.3 -1.6      
Nov20 191030 394.8 394.8 394.8 394.8 -1.6      
Total Volume and Open Interest 636 3,182 +16
Crude Oil(NYM)
Dec19 191030 55.53 55.73 54.42 55.06 -0.48 521,457 426,782 -8,680
Jan20 191030 55.62 55.88 54.58 55.10 -0.58 107,439 232,397 -8,440
Feb20 191030 55.57 55.84 54.55 54.94 -0.70 54,418 125,499 +484
Mar20 191030 55.44 55.66 54.36 54.66 -0.81 32,700 187,502 +1,433
Apr20 191030 55.17 55.39 54.07 54.32 -0.88 11,515 69,591 +284
May20 191030 54.72 55.00 53.79 53.95 -0.94 9,743 67,245 +1,219
Jun20 191030 54.53 54.71 53.31 53.56 -0.98 33,926 173,139 +3,788
Jul20 191030 54.17 54.29 52.95 53.18 -0.98 4,019 48,146 +1,360
Aug20 191030 53.67 54.00 52.77 52.82 -1.04 1,186 35,835 +70
Sep20 191030 53.44 53.54 52.45 52.51 -1.05 4,568 78,823 +805
Oct20 191030 53.22 53.45 52.25 52.25 -1.07 605 40,154 +8
Nov20 191030 53.08 53.08 52.05 52.05 -1.07 1,414 36,212 +703
Dec20 191030 52.94 53.07 51.69 51.89 -1.06 24,717 179,369 -1,700
Jan21 191030 52.72 53.00 51.50 51.71 -1.05 1,528 29,080 +157
Feb21 191030 51.55 51.55 51.55 51.55 -1.04 704 16,242 +156
Mar21 191030 51.41 51.41 51.41 51.41 -1.02 4,501 26,055 +2,613
Total Volume and Open Interest 826,478 2,045,914 -3,963
e-miNY Crude Oil(NYM)
Dec19 191030 55.500 55.725 54.425 55.050 -0.500 15,307 2,340 +274
Jan20 191030 55.650 55.850 54.600 55.100 -0.575 370 571 +17
Feb20 191030 55.450 55.750 54.725 54.950 -0.700 58 161 -5
Mar20 191030 54.900 55.550 54.500 54.650 -0.825 11 153 +8
Apr20 191030 54.325 54.325 54.325 54.325 -0.875 1 144 +0
May20 191030 53.950 53.950 53.950 53.950 -0.950 1 128 +1
Jun20 191030 54.325 54.475 53.475 53.550 -1.000 4 19 -1
Jul20 191030 53.900 53.900 53.175 53.175 -0.975 3 23 +1
Aug20 191030 52.825 52.825 52.825 52.825 -1.025 0 16 +0
Sep20 191030 52.500 52.500 52.500 52.500 -1.050 0 25 +0
Total Volume and Open Interest 15,755 3,667 +295
NY Harbor ULSD(NYM)
Nov19 191030 195.54 196.05 190.60 191.36 -4.27 18,945 13,630 -6,342
Dec19 191030 194.61 195.35 189.50 190.22 -4.37 81,844 144,629 +4,735
Jan20 191030 193.70 194.52 188.82 189.50 -4.31 45,706 87,272 +1,733
Feb20 191030 192.73 193.23 187.62 188.30 -4.24 19,762 35,002 -1,372
Mar20 191030 190.90 191.41 185.94 186.57 -4.15 18,561 53,881 +1,177
Apr20 191030 188.23 189.18 183.95 184.55 -4.07 9,070 36,138 -369
May20 191030 186.88 187.44 183.04 183.24 -4.01 3,159 19,659 +43
Jun20 191030 186.20 186.92 181.83 182.44 -3.96 6,310 25,279 +241
Jul20 191030 186.08 186.08 182.08 182.22 -3.93 685 6,378 -72
Aug20 191030 185.84 185.84 181.64 182.20 -3.88 167 3,551 -3
Sep20 191030 181.86 182.35 181.86 182.35 -3.83 371 6,095 +70
Oct20 191030 182.55 182.55 182.55 182.55 -3.79 127 2,975 +40
Nov20 191030 185.01 185.01 182.78 182.78 -3.74 131 2,761 +59
Dec20 191030 186.35 186.98 182.35 182.93 -3.69 1,494 18,632 +130
Total Volume and Open Interest 206,413 466,389 +82
RBOB Gasoline(NYM)
Nov19 191030 169.11 170.58 165.21 166.45 -2.12 25,528 17,414 -10,096
Dec19 191030 164.46 165.97 160.56 161.78 -2.38 77,936 154,057 +7,424
Jan20 191030 161.66 163.10 158.07 159.19 -2.57 35,730 79,193 +3,946
Feb20 191030 161.36 162.57 157.61 158.67 -2.74 13,236 30,885 +605
Mar20 191030 162.50 163.38 158.48 159.45 -2.82 9,975 34,471 +495
Apr20 191030 179.66 179.66 175.51 176.18 -2.94 5,344 16,411 +124
May20 191030 179.17 179.30 175.74 175.97 -3.03 3,260 10,442 +726
Jun20 191030 177.57 178.19 173.44 174.29 -3.10 3,362 14,764 +466
Jul20 191030 175.13 175.34 171.38 171.82 -3.21 1,124 5,287 +184
Aug20 191030 172.38 172.38 168.12 168.96 -3.30 510 2,867 -5
Total Volume and Open Interest 178,430 381,445 +4,513
e-miNY RBOB Gasoline(NYM)
Nov19 191030 166.45 166.45 166.45 166.45 -2.12 0 1 +0
Dec19 191030 161.78 161.78 161.78 161.78 -2.38      
Jan20 191030 159.19 159.19 159.19 159.19 -2.57      
Feb20 191030 158.67 158.67 158.67 158.67 -2.74      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec19 191030 2.628 2.723 2.616 2.691 +0.052 307,266 336,214 +3,517
Jan20 191030 2.720 2.809 2.708 2.781 +0.057 77,143 235,013 +578
Feb20 191030 2.667 2.760 2.664 2.737 +0.059 33,164 83,188 +184
Mar20 191030 2.552 2.619 2.531 2.598 +0.051 48,312 142,036 +1,764
Apr20 191030 2.317 2.360 2.304 2.347 +0.034 46,616 88,075 -3
May20 191030 2.299 2.336 2.287 2.327 +0.034 14,613 76,186 +1,005
Jun20 191030 2.343 2.370 2.324 2.363 +0.033 6,464 25,303 -312
Jul20 191030 2.382 2.411 2.368 2.406 +0.033 4,268 23,280 +873
Aug20 191030 2.391 2.420 2.377 2.415 +0.032 1,269 24,094 +215
Sep20 191030 2.380 2.403 2.363 2.399 +0.030 3,182 20,759 +521
Oct20 191030 2.411 2.432 2.390 2.427 +0.030 13,130 50,848 +1,795
Nov20 191030 2.473 2.495 2.471 2.490 +0.026 3,746 19,393 +201
Dec20 191030 2.642 2.659 2.634 2.657 +0.025 1,863 16,327 +57
Jan21 191030 2.753 2.774 2.749 2.770 +0.023 3,598 14,277 +477
Feb21 191030 2.708 2.727 2.708 2.722 +0.017 2,061 7,319 +101
Mar21 191030 2.585 2.600 2.585 2.597 +0.017 1,786 9,385 +328
Total Volume and Open Interest 572,088 1,210,976 +8,342
Brent Crude Oil(ICE)
Dec19 191030 61.60 61.93 60.45 60.61 -0.98 136,930 144,231 -19,543
Jan20 191030 61.23 61.55 60.02 60.24 -0.99 266,281 490,298 +16,424
Feb20 191030 60.69 60.89 59.32 59.57 -1.07 99,467 203,158 +3,914
Mar20 191030 60.13 60.37 58.80 59.04 -1.13 62,355 218,891 +3,445
Apr20 191030 59.74 59.95 58.37 58.62 -1.15 23,859 90,580 -2,381
May20 191030 59.39 59.61 58.04 58.29 -1.15 11,816 106,986 -1,271
Jun20 191030 59.13 59.30 57.73 57.99 -1.15 44,795 231,486 -1,473
Jul20 191030 58.63 59.01 57.45 57.72 -1.16 4,729 86,359 -961
Aug20 191030 58.42 58.75 57.29 57.50 -1.16 1,962 56,763 -188
Sep20 191030 58.37 58.37 57.24 57.30 -1.16 5,743 95,483 +931
Oct20 191030 57.10 57.10 57.10 57.10 -1.16 1,983 64,430 +245
Nov20 191030 56.93 56.93 56.93 56.93 -1.16 2,063 41,642 -389
Dec20 191030 57.92 58.02 56.51 56.76 -1.15 30,979 227,936 +1,407
Jan21 191030 56.02 56.66 56.02 56.66 -1.14 2,043 36,850 +644
Total Volume and Open Interest 712,359 2,469,890 +501
Gas Oil(ICE)
Nov19 191030 590.50 592.50 574.50 582.00 -9.25 63,118 117,936 -8,195
Dec19 191030 584.50 588.00 570.50 577.50 -9.75 110,368 192,506 -5,170
Jan20 191030 582.75 585.00 568.25 574.75 -10.00 72,491 105,261 -6,201
Feb20 191030 580.75 582.75 566.25 572.75 -10.00 27,101 65,975 +1,138
Mar20 191030 577.25 579.25 563.50 569.50 -10.00 20,191 54,850 +443
Apr20 191030 573.50 575.50 559.75 565.75 -10.00 9,183 29,009 -322
May20 191030 568.50 571.75 556.75 562.50 -9.75 4,771 36,794 -970
Jun20 191030 566.00 568.50 553.75 559.75 -9.50 19,061 62,394 -1,423
Jul20 191030 564.25 565.75 554.00 558.50 -9.50 1,456 20,470 -933
Aug20 191030 562.75 564.75 554.00 557.75 -9.25 916 18,142 +390
Total Volume and Open Interest 341,681 858,996 -22,415
Ethanol(CBOT)
Nov19 191030 1.444 1.446 1.409 1.411 -0.034 27 75 -13
Dec19 191030 1.429 1.430 1.405 1.410 -0.009 43 443 +12
Jan20 191030 1.415 1.415 1.402 1.402 -0.009 19 42 +0
Feb20 191030 1.410 1.410 1.410 1.410 -0.009 0 16 +0
Mar20 191030 1.432 1.432 1.432 1.432 -0.009      
Apr20 191030 1.476 1.476 1.476 1.476 -0.009      
May20 191030 1.476 1.476 1.476 1.476 -0.009      
Jun20 191030 1.476 1.476 1.476 1.476 -0.009      
Total Volume and Open Interest 89 576 -1
WTI Crude Oil(ICE)
Dec19 191030 55.44 55.73 54.44 55.06 -0.48 50,578 117,935 -9,290
Jan20 191030 55.55 55.88 54.62 55.10 -0.58 51,036 81,038 +5,886
Feb20 191030 55.55 55.83 54.59 54.94 -0.70 23,125 30,504 +1,113
Mar20 191030 55.35 55.66 54.40 54.66 -0.81 13,321 49,615 +350
Apr20 191030 55.10 55.39 54.12 54.32 -0.88 3,381 14,686 -218
May20 191030 54.79 54.82 53.77 53.95 -0.94 2,269 14,679 -296
Jun20 191030 54.31 54.67 53.34 53.56 -0.98 8,653 66,124 +771
Jul20 191030 53.96 53.96 53.09 53.18 -0.98 747 8,412 +394
Aug20 191030 52.82 52.82 52.82 52.82 -1.04 604 6,927 -96
Sep20 191030 52.51 52.51 52.51 52.51 -1.05 1,101 13,600 +438
Oct20 191030 52.25 52.25 52.25 52.25 -1.07 31 7,036 -14
Nov20 191030 52.05 52.05 52.05 52.05 -1.07 80 5,994 +11
Dec20 191030 52.81 52.84 51.76 51.89 -1.06 5,327 87,944 -295
Jan21 191030 51.71 51.71 51.71 51.71 -1.05 3 3,317 +1
Feb21 191030 51.55 51.55 51.55 51.55 -1.04 3 2,890 -1
Mar21 191030 51.41 51.41 51.41 51.41 -1.02 1 3,742 +1
Total Volume and Open Interest 162,538 619,755 -869
US Dollar Index(ICE)
Dec19 191030 97.460 97.800 97.230 97.440 -0.030 10,426 47,251 -724
Mar20 191030 96.985 97.380 96.875 97.020 -0.025 163 2,240 +87
Jun20 191030 96.660 96.660 96.660 96.660 -0.025 0 207 +0
Total Volume and Open Interest 10,589 49,700 -637
Australian Dollar(CME)
Dec19 191030 68.71 69.18 68.57 68.86 +0.13 68,562 151,550 -248
Mar20 191030 68.85 69.29 68.73 69.01 +0.13 9 698 +5
Jun20 191030 69.22 69.34 68.92 69.13 +0.13 3 169 +1
Total Volume and Open Interest 69,404 153,444 -192
British Pound(CME)
Dec19 191030 128.81 129.26 128.63 129.08 +0.29 96,769 211,071 -3,191
Mar20 191030 129.28 129.61 129.00 129.44 +0.28 61 1,178 +9
Jun20 191030 129.70 129.79 129.70 129.70 +0.26 0 191 +0
Total Volume and Open Interest 97,726 214,406 -3,731
Canadian Dollar(CME)
Dec19 191030 76.43 76.51 75.72 75.89 -0.53 70,628 185,579 +745
Mar20 191030 76.48 76.53 75.76 75.92 -0.53 37 2,266 -6
Jun20 191030 76.40 76.49 75.82 75.91 -0.52 12 629 +9
Sep20 191030 75.90 75.90 75.90 75.90 -0.51 0 363 +0
Total Volume and Open Interest 72,321 189,971 +72
Japanese Yen(CME)
Dec19 191030 92.08 92.23 91.75 92.02 -0.14 78,701 158,693 +47
Mar20 191030 92.66 92.79 92.33 92.59 -0.13 8 824 +1
Jun20 191030 93.06 93.06 92.89 93.06 -0.17 0 41 +0
Total Volume and Open Interest 78,776 163,486 +28
Swiss Franc(CME)
Dec19 191030 100.94 101.49 100.89 101.30 +0.32 19,471 65,614 -79
Mar20 191030 101.81 102.19 101.64 102.03 +0.31 0 84 +0
Jun20 191030 102.56 102.76 102.54 102.64 +0.27 0 12 +0
Total Volume and Open Interest 19,471 65,712 -79
EuroFX(CME)
Dec19 191030 111.45 111.85 111.14 111.60 +0.14 146,337 509,507 +11,742
Mar20 191030 112.11 112.54 111.83 112.29 +0.13 870 21,334 +9
Jun20 191030 112.74 113.13 112.53 112.90 +0.11 1 1,720 -1
Total Volume and Open Interest 149,334 538,847 +12,051
Mexican Peso(CME)
Nov19 191030 521.13 522.00 518.75 521.13 -0.13 0 2 +0
Dec19 191030 519.75 520.63 516.25 518.88 -0.25 42,509 280,524 +6,289
Total Volume and Open Interest 42,516 280,627 +6,289
Brazilian Real(CME)
Nov19 191030 250.10 251.10 248.00 249.95 +0.05 8,358 13,152 -2,289
Dec19 191030 249.45 250.70 247.60 249.55 +0.10 7,962 52,864 +2,624
Jan20 191030 249.10 250.05 247.40 249.10 +0.10 18 45 +18
Feb20 191030 248.75 248.75 248.75 248.75 +0.15      
Total Volume and Open Interest 16,338 66,061 +353
30-Year T-Bonds(CBOT)
Dec19 191030 158~190 160~010 158~120 159~190 +0~290 235,319 1,014,136 +10,248
Mar20 191030 157~260 159~060 157~190 158~250 +0~290 1,824 9,171 +1,122
Jun20 191030 158~250 158~250 158~250 158~250 +0~290      
Total Volume and Open Interest 237,143 1,023,307 +11,370
10-Year T-Notes(CBOT)
Dec19 191030 129~075 129~230 129~035 129~155 +0~070 1,107,499 3,733,168 +31,773
Mar20 191030 129~075 129~240 129~050 129~165 +0~075 13,669 124,692 +7,749
Jun20 191030 129~165 129~165 129~165 129~165 +0~075      
Total Volume and Open Interest 1,121,168 3,857,860 +39,522
5-Year T-Notes(CBOT)
Dec19 191030 118~174 118~260 118~140 118~206 +0~030 598,888 4,401,366 -4,572
Mar20 191030 118~282 119~040 118~240 118~304 +0~030 22,302 103,097 +15,796
Jun20 191030 118~304 118~304 118~304 118~304 +0~030      
Total Volume and Open Interest 621,190 4,504,463 +11,224
2 Year T-Notes(CBOT)
Dec19 191030 107~191 107~216 107~167 107~197 +0~006 538,934 3,745,271 -18,122
Mar20 191030 107~250 107~274 107~250 107~254 +0~006 32,563 197,887 +26,287
Jun20 191030 107~254 107~254 107~254 107~254 +0~006      
Total Volume and Open Interest 571,497 3,943,158 +8,165
Eurodollars(CME)
Dec19 191030 98.095 98.130 98.085 98.100 +0.010 290,339 1,524,571 +2,220
Mar20 191030 98.305 98.345 98.275 98.310 +0.010 194,203 1,587,027 +27,317
Jun20 191030 98.380 98.420 98.345 98.390 +0.015 154,417 1,235,242 -1,835
Sep20 191030 98.425 98.475 98.395 98.445 +0.020 131,281 1,125,251 +2,967
Dec20 191030 98.415 98.470 98.380 98.435 +0.025 138,015 1,213,072 +14,459
Mar21 191030 98.470 98.535 98.440 98.495 +0.030 129,645 775,436 +12,903
Jun21 191030 98.465 98.535 98.440 98.495 +0.030 109,358 852,968 +5,360
Sep21 191030 98.460 98.530 98.440 98.490 +0.030 86,745 614,086 +2,324
Dec21 191030 98.435 98.505 98.415 98.465 +0.030 63,428 617,741 -660
Mar22 191030 98.445 98.510 98.425 98.470 +0.030 56,004 427,941 -6,828
Jun22 191030 98.435 98.495 98.415 98.460 +0.030 51,261 321,342 -2,861
Sep22 191030 98.420 98.485 98.400 98.450 +0.035 52,702 245,670 -1,742
Dec22 191030 98.395 98.460 98.375 98.430 +0.040 33,467 245,443 +2,390
Mar23 191030 98.380 98.455 98.370 98.420 +0.040 30,248 257,314 -3,139
Jun23 191030 98.370 98.440 98.355 98.410 +0.045 20,196 129,503 -1,712
Sep23 191030 98.355 98.425 98.340 98.395 +0.045 20,700 137,122 -377
Dec23 191030 98.335 98.400 98.315 98.370 +0.045 20,029 86,308 -411
Mar24 191030 98.305 98.380 98.300 98.355 +0.050 27,578 68,295 +4,169
Total Volume and Open Interest 1,714,151 12,047,066 +62,008
Ultra T-Bond(CBOT)
Dec19 191030 184~09 187~05 183~30 186~13 +1~29 105,619 1,143,456 +1,963
Mar20 191030 184~28 186~12 183~07 185~21 +1~29 1,860 4,701 +1,845
Jun20 191030 185~06 185~06 185~06 185~06 +1~29      
Total Volume and Open Interest 107,479 1,148,157 +3,808
Ultra 10-Yr T-Note(CBOT)
Dec19 191030 140~120 141~060 140~070 140~280 +0~145 137,311 836,243 -2,285
Mar20 191030 142~050 142~095 142~050 142~050 +0~145 0 3 +0
Jun20 191030 142~050 142~050 142~050 142~050 +0~145      
Total Volume and Open Interest 137,311 836,246 -2,285
30 Day Federal Funds(CBOT)
Oct19 191030 98.168 98.170 98.168 98.170 +0.002 11,572 403,337 -1,342
Nov19 191030 98.397 98.415 98.393 98.412 +0.018 65,297 437,968 +355
Dec19 191030 98.435 98.460 98.430 98.440 +0.015 39,129 229,537 +1,131
Jan20 191030 98.480 98.505 98.465 98.475 +0.005 105,901 418,529 -12,341
Feb20 191030 98.525 98.555 98.505 98.525 +0.010 40,679 205,721 -7,173
Mar20 191030 98.540 98.570 98.520 98.540 +0.015 9,864 53,972 -570
Total Volume and Open Interest 372,814 2,274,882 -14,884
Japanese Govt Bonds(SGX)
Dec19 191030 153.76 153.85 153.70 153.72 -0.03 865 15,854 -100
Mar20 191030 153.90 153.90 153.90 153.90 -0.03      
Jun20 191030 153.90 153.90 153.90 153.90 -0.03      
Total Volume and Open Interest 865 15,854 -100
Euro-Buxl(EUREX)
Dec19 191030 207.22 208.10 206.60 207.28 +0.10 39,055 233,143 +2,254
Mar20 191030 205.00 205.94 205.00 205.70 +0.16 2,031 15,742 +2,030
Jun20 191030 204.28 204.28 204.28 204.28 +0.10 0 7 +0
Total Volume and Open Interest 41,086 248,892 +4,284
Euro-Bund(EUREX)
Dec19 191030 171.05 171.36 170.79 171.06 +0.02 507,309 1,596,523 -4,162
Mar20 191030 173.05 173.28 172.81 173.03 +0.05 1,331 18,644 +837
Jun20 191030 170.14 170.14 170.14 170.14 +0.02 0 6 +0
Total Volume and Open Interest 508,640 1,615,173 -3,325
Euro-Bobl(EUREX)
Dec19 191030 134.38 134.49 134.26 134.37 -0.02 351,030 1,197,620 +38,615
Mar20 191030 134.36 134.36 134.36 134.36 -0.02 918 4,213 +459
Jun20 191030 134.72 134.72 134.72 134.72 -0.02      
Total Volume and Open Interest 351,948 1,201,833 +39,074
Euro-Schatz(EUREX)
Dec19 191030 112.02 112.04 111.99 112.01 -0.01 220,204 1,525,230 +37,221
Mar20 191030 112.04 112.04 112.04 112.04 -0.02 9 240 +6
Jun20 191030 112.83 112.83 112.83 112.83 -0.01      
Total Volume and Open Interest 220,213 1,525,470 +37,227
3-Mth Euribor(EUREX)
Dec19 191030 100.400 100.400 100.400 100.400 -0.005 0 2,008 +0
Mar20 191030 100.420 100.420 100.420 100.420 -0.005 0 1,138 +0
Jun20 191030 100.430 100.430 100.430 100.430 -0.005 0 527 +0
Total Volume and Open Interest 15 6,150 -38
Long Gilt(LIFFE)
Dec19 191030 131~25 132~08 131~21 132~06 +0~12 178,852 766,442 +4,978
Mar20 191030 133~05 133~05 133~05 133~05 +0~11 50 151 +50
Total Volume and Open Interest 178,902 766,593 +5,028
3-Mth Short Sterling(LIFFE)
Dec19 191030 99.18 99.19 99.18 99.18 unch 67,080 756,590 -10,028
Mar20 191030 99.25 99.27 99.24 99.26 +0.01 91,597 635,558 +407
Jun20 191030 99.27 99.31 99.26 99.30 +0.03 50,753 559,495 +5,195
Sep20 191030 99.30 99.33 99.29 99.33 +0.04 41,614 541,960 -890
Dec20 191030 99.27 99.32 99.26 99.31 +0.04 64,636 558,051 +10,697
Mar21 191030 99.28 99.33 99.28 99.32 +0.04 29,304 228,463 +5,046
Total Volume and Open Interest 554,430 4,249,244 +18,430
3-Mth Euribor(LIFFE)
Dec19 191030 100.400 100.410 100.395 100.400 -0.005 55,150 661,978 -17,469
Mar20 191030 100.420 100.430 100.415 100.420 -0.005 49,985 438,825 +4,446
Jun20 191030 100.430 100.440 100.425 100.425 -0.010 35,415 376,325 -2,226
Total Volume and Open Interest 587,150 4,069,441 +19,429
3-Mth Aus T-Bills(SFE)
Dec19 191030 99.03 99.04 99.02 99.03 -0.01 18,332 165,634 +86
Mar20 191030 99.14 99.17 99.13 99.16 +0.01 21,176 257,536 -568
Jun20 191030 99.17 99.20 99.17 99.19 +0.01 13,157 221,920 +3,307
Sep20 191030 99.20 99.23 99.20 99.22 +0.01 10,374 206,222 +274
Dec20 191030 99.17 99.20 99.16 99.19 +0.02 6,763 134,879 +325
Mar21 191030 99.18 99.22 99.18 99.21 +0.02 4,908 77,909 -768
Jun21 191030 99.16 99.20 99.16 99.19 +0.02 6,060 55,791 +2,399
Sep21 191030 99.14 99.18 99.14 99.17 +0.03 1,983 27,763 +1,109
Dec21 191030 99.13 99.15 99.13 99.14 +0.03 11 6,191 +0
Mar22 191030 99.14 99.14 99.14 99.14 +0.03 0 1,404 +0
Total Volume and Open Interest 82,764 1,156,329 +6,164
10-Year Aus T-Bonds(SFE)
Dec19 191030 98.82 98.87 98.81 98.86 +0.04 155,198 1,324,959 +5,709
Mar20 191030 98.84 98.84 98.84 98.84 +0.04 50 921 +50
Total Volume and Open Interest 155,248 1,325,880 +5,759
3-Year Aus T-Bonds(SFE)
Dec19 191030 99.18 99.22 99.18 99.22 +0.03 165,838 1,119,762 +9,338
Mar20 191030 99.23 99.23 99.23 99.23 +0.03 550 2,259 +550
Total Volume and Open Interest 166,388 1,122,021 +9,888
Gold(CMX)
Dec19 191030 1490.5 1499.3 1483.1 1496.7 +6.0 291,980 478,496 -6,995
Feb20 191030 1496.9 1506.0 1490.3 1503.8 +6.1 23,593 77,270 +234
Apr20 191030 1502.9 1511.0 1495.9 1508.9 +6.2 2,381 33,341 -143
Jun20 191030 1508.3 1515.5 1500.6 1513.6 +6.1 1,810 38,317 -91
Aug20 191030 1517.3 1520.4 1505.9 1518.2 +6.0 848 6,247 +300
Oct20 191030 1515.6 1522.5 1509.5 1522.5 +6.0 50 1,765 -14
Dec20 191030 1520.8 1526.5 1513.2 1526.5 +5.9 216 5,027 +160
Feb21 191030 1530.2 1530.2 1530.2 1530.2 +5.9 0 42 +0
Apr21 191030 1533.4 1533.4 1533.4 1533.4 +5.9 0 31 +0
Jun21 191030 1536.6 1536.6 1536.6 1536.6 +5.9 0 1,436 +0
Aug21 191030 1539.4 1539.4 1539.4 1539.4 +5.9 0 1 +0
Total Volume and Open Interest 321,304 643,441 -6,911
Silver(CMX)
Dec19 191030 1782.0 1796.5 1759.0 1786.7 +3.6 78,571 159,633 -2,054
Mar20 191030 1797.0 1811.5 1774.0 1802.0 +3.6 2,791 34,085 +550
May20 191030 1801.0 1819.0 1782.5 1809.9 +3.7 1,752 12,530 +696
Jul20 191030 1812.5 1826.0 1791.0 1817.2 +3.7 164 10,627 +15
Sep20 191030 1824.3 1826.5 1809.5 1824.3 +3.7 0 2,094 +0
Dec20 191030 1825.0 1834.5 1825.0 1834.5 +3.7 125 1,747 +100
Mar21 191030 1843.0 1843.0 1843.0 1843.0 +3.7 0 1 +0
Total Volume and Open Interest 83,578 221,364 -769
Platinum(NYMEX)
Jan20 191030 924.2 931.9 918.3 930.6 +5.5 15,548 81,109 -367
Apr20 191030 931.1 937.4 925.0 936.4 +5.5 466 6,638 +318
Jul20 191030 940.8 940.8 940.8 940.8 +5.5 0 187 +0
Oct20 191030 944.6 944.6 944.6 944.6 +5.5 0 2 +0
Total Volume and Open Interest 16,037 88,022 -54
Palladium(NYMEX)
Dec19 191030 1752.00 1799.20 1750.10 1792.10 +37.00 2,598 23,222 -231
Mar20 191030 1748.00 1793.00 1748.00 1786.10 +36.80 161 3,528 +61
Jun20 191030 1752.90 1776.60 1752.90 1776.60 +37.20 23 1,490 +22
Total Volume and Open Interest 2,782 28,298 -148
Copper(CMX)
Dec19 191030 269.20 269.55 266.05 268.60 -0.55 52,040 140,496 -1,915
Mar20 191030 270.05 270.40 266.95 269.45 -0.60 6,617 70,248 +876
May20 191030 270.65 270.80 268.40 269.90 -0.60 1,300 11,295 +33
Jul20 191030 270.35 271.20 269.05 270.30 -0.65 382 11,625 +35
Sep20 191030 270.80 271.35 270.75 270.75 -0.65 188 2,421 +140
Total Volume and Open Interest 61,324 245,970 -1,312
E-mini DJIA Index(CBOT)
Dec19 191030 27053 27230 26940 27132 +90 125,026 110,289 +3,450
Mar20 191030 27055 27205 26936 27120 +87 326 4,235 +215
Jun20 191030 27085 27085 26953 27085 +115 0 1 +0
Sep20 191030 27045 27045 27045 27045 +115      
Total Volume and Open Interest 125,352 114,525 +3,665
S & P 500(CME)
Dec19 191030 3034.30 3054.40 3025.00 3047.80 +12.10 2,022 21,304 +331
Mar20 191030 3049.80 3049.80 3049.80 3049.80 +12.20 0 1 -1
Jun20 191030 3049.70 3049.70 3049.70 3049.70 +12.40      
Sep20 191030 3048.80 3048.80 3048.80 3048.80 +11.70      
Total Volume and Open Interest 2,022 21,305 +330
S & P 500 E-Mini(CME)
Dec19 191030 3036.50 3055.00 3023.25 3047.75 +12.00 1,040,149 2,522,874 +15,284
Mar20 191030 3038.50 3056.50 3025.00 3049.75 +12.25 8,375 98,610 +6,482
Jun20 191030 3034.00 3055.75 3025.75 3049.75 +12.50 20 3,776 +4
Sep20 191030 3043.00 3050.00 3034.25 3048.75 +11.75 2 66 +2
Total Volume and Open Interest 1,049,396 2,626,285 +22,621
NASDAQ 100 E-Mini(CME)
Dec19 191030 8057.25 8141.00 8020.50 8111.25 +56.00 351,246 228,200 +2,201
Mar20 191030 8081.00 8161.25 8042.25 8132.25 +56.00 362 1,454 -55
Jun20 191030 8096.00 8162.75 8067.00 8150.25 +56.00 0 22 +0
Total Volume and Open Interest 351,608 229,678 +2,146
S&P Midcap 400(CME) e-Mini
Dec19 191030 1975.80 1976.00 1958.00 1969.70 -5.90 12,366 68,289 -135
Mar20 191030 1973.70 1973.70 1963.20 1973.70 -5.90 0 93 +0
Jun20 191030 1978.70 1978.70 1978.70 1978.70 -6.30      
Total Volume and Open Interest 12,366 68,382 -135
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191030 15.48 15.90 14.91 14.98 -0.50 58,093 197,580 -17,331
Dec19 191030 16.99 17.21 16.45 16.48 -0.54 36,712 121,274 -1,640
Jan20 191030 18.02 18.18 17.60 17.63 -0.40 14,104 44,872 +484
Total Volume and Open Interest 123,548 435,890 -17,327
S & P 600(CME)
Dec19 191030 976.00 976.00 976.00 976.00 -4.70 0 430 +0
Mar20 191030 976.70 976.70 976.70 976.70 -4.60      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191030 1578.50 1579.70 1561.80 1574.40 -3.80 95,081 447,653 +3,375
Mar20 191030 1579.80 1580.00 1566.00 1576.70 -3.80 280 327 -5
Jun20 191030 1580.00 1580.00 1579.00 1579.00 -3.40 0 2 +0
Total Volume and Open Interest 95,361 447,982 +3,370
Nikkei 225(CME)
Dec19 191030 22925 22975 22765 22940 +5 3,525 27,859 +118
Mar20 191030 22850 22920 22735 22895 +5 6 543 +1
Total Volume and Open Interest 3,531 28,402 +119
Nikkei 225(SGX)
Dec19 191030 22950 22970 22810 22860 -105 57,272 126,228 +3,967
Mar20 191030 22755 22810 22755 22810 -105 21 1,448 +7
Jun20 191030 22645 22645 22645 22645 -105 0 1,691 +0
Total Volume and Open Interest 57,647 157,087 +4,151
Nikkei 225 Mini(JPX)
Dec19 191030 22960 22970 22810 22840 -130 522,838 392,829 +3,338
Mar20 191030 22885 22890 22725 22760 -130 19,256 21,081 +761
Jun20 191030 22640 22685 22540 22560 -130 242 1,508 +2
Total Volume and Open Interest 574,177 552,728 +11,677
Nikkei 225(JPX)
Dec19 191030 22960 22970 22810 22840 -130 43,749 275,537 -2,215
Mar20 191030 22880 22880 22730 22760 -130 796 15,925 +80
Jun20 191030 22560 22560 22560 22560 -130 2 13,895 +0
Total Volume and Open Interest 44,551 374,104 -1,702
Nikkei 225(CME) Yen
Dec19 191030 22925 22960 22750 22930 unch 23,445 61,645 +678
Mar20 191030 22800 22855 22700 22850 +5 5 518 -1
Jun20 191030 22715 22715 22715 22715 -10      
Total Volume and Open Interest 23,450 62,163 +677
Nikkei 225(CME) e-Mini Yen
Dec19 191030 22930 22930 22770 22930 unch 0 5 +0
Mar20 191030 22850 22850 22850 22850 unch      
Jun20 191030 22720 22720 22720 22720 -10      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191030 5744.5 5774.0 5711.0 5762.0 +25.5 64,855 297,370 +7,285
Dec19 191030 5727.0 5760.0 5704.0 5752.5 +25.5 144 73,540 -46
Jan20 191030 5743.5 5743.5 5743.5 5743.5 +25.5      
Mar20 191030 5736.0 5736.0 5736.0 5736.0 +25.5 0 11 +0
Total Volume and Open Interest 64,999 385,428 +7,239
Hang Seng Index(HKFE)
Oct19 191030 26731 26805 26616 26674 -52 157,680 30,271 -34,298
Nov19 191030 26758 26842 26625 26631 -123 102,382 110,735 +29,768
Dec19 191030 26789 26873 26669 26670 -113 3,272 21,324 +1,430
Total Volume and Open Interest 263,392 168,757 -3,075
DAX(EUREX)
Dec19 191030 12931.0 12945.0 12821.0 12904.5 -30.0 74,836 112,211 -911
Mar20 191030 12912.0 12924.0 12857.0 12897.5 -30.0 97 1,271 +67
Jun20 191030 12915.5 12915.5 12915.5 12915.5 -30.0 0 136 -1
Total Volume and Open Interest 74,933 113,618 -845
Mini-DAX(EUREX)
Dec19 191030 12919.0 12946.0 12821.0 12904.5 -30.0 28,792 9,707 +321
Mar20 191030 12898.0 12931.0 12815.0 12897.5 -30.0 39 1,302 +15
Jun20 191030 12915.5 12915.5 12915.5 12915.5 -30.0 3 40 +0
Total Volume and Open Interest 28,834 11,049 +336
DJ EuroSTOXX 50(EUREX)
Dec19 191030 3615 3622 3583 3610 -1 657,291 3,574,796 +14,317
Mar20 191030 3594 3606 3570 3596 -1 3,367 150,799 +245
Jun20 191030 3498 3515 3498 3513 -2 0 39,414 +0
Total Volume and Open Interest 660,658 3,794,873 +14,562
Swiss Market Index(EUREX)
Dec19 191030 10229 10265 10199 10241 +1 25,329 190,656 -863
Mar20 191030 10130 10130 10130 10130 +1 0 1,401 -1
Jun20 191030 9944 9954 9944 9953 +1 3 40 -3
Total Volume and Open Interest 25,332 192,097 -867
FT-SE 100(EURONEXT)
Dec19 191030 7273.50 7319.00 7252.50 7309.50 +33.00 85,063 750,723 +666
Mar20 191030 7244.00 7244.00 7244.00 7244.00 +32.50 127 2,332 +127
Jun20 191030 7163.50 7163.50 7163.50 7163.50 +32.50 5 36 +0
Total Volume and Open Interest 85,195 753,091 +793
SPI 200(SFE)
Dec19 191030 6728.0 6728.0 6651.0 6670.0 -53.0 32,161 385,698 +4,214
Mar20 191030 6596.0 6596.0 6596.0 6596.0 -52.0 0 983 +0
Jun20 191030 6571.0 6571.0 6571.0 6571.0 -52.0 0 218 +0
Total Volume and Open Interest 32,283 387,165 +4,330
FTSE MIB(ISE)
Dec19 191030 22725.00 22740.00 22400.00 22595.00 -30.00 15,909 129,299 +1,136
Mar20 191030 22610.00 22640.00 22330.00 22490.00 -30.00 24 468 -3
Jun20 191030 21800.00 21970.00 21800.00 21925.00 -20.00 4 47 +4
Total Volume and Open Interest 15,937 129,816 +1,137
KOSPI 200(KFE)
Dec19 191030 279.80 279.95 275.40 276.95 -0.60 144,537 317,484 -2,102
Mar20 191030 276.45 276.80 272.50 273.50 -0.65 2,256 9,941 +81
Jun20 191030 276.10 276.10 272.00 272.00 -2.40 2 9,008 +4
Total Volume and Open Interest 147,017 365,936 -1,817
GSCI(CME)
Nov19 191030 411.10 413.40 410.40 411.10 -2.25 14 12,300 +0
Dec19 191030 413.55 416.35 412.10 413.55 -2.25      
Jan20 191030 413.15 413.15 413.15 413.15 -2.25      
Total Volume and Open Interest 14 12,300 +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

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!!!