Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 31, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191031 915.75 920.50 910.50 916.75 +0.75 110,262 10,218 -37,277
Jan20 191031 930.50 935.50 925.00 932.25 +1.75 168,057 325,027 +9,734
Mar20 191031 943.25 948.00 938.50 945.25 +1.75 39,516 147,702 +1,686
May20 191031 954.75 959.25 950.25 957.00 +2.00 18,456 73,891 +2,192
Jul20 191031 964.00 968.75 960.25 967.25 +2.00 16,641 76,017 +111
Aug20 191031 969.00 971.75 964.00 970.75 +2.25 350 7,212 +37
Sep20 191031 967.25 969.00 962.25 968.50 +2.25 185 2,535 +23
Nov20 191031 968.00 971.50 964.25 971.00 +2.50 2,547 39,470 +327
Jan21 191031 974.75 976.00 968.50 975.25 +2.50 166 2,521 -41
Mar21 191031 971.00 971.00 963.25 971.00 +2.75 241 4,239 +96
May21 191031 966.00 969.75 962.50 969.75 +2.50 59 1,095 +6
Jul21 191031 968.25 973.00 967.00 973.00 +2.00 32 867 +15
Aug21 191031 972.00 972.00 972.00 972.00 +2.00 0 24 +0
Sep21 191031 955.50 955.50 955.50 955.50 +2.00 0 22 +0
Total Volume and Open Interest 356,515 691,476 -23,088
Soybean Meal(CBOT)
Dec19 191031 302.50 305.20 301.50 304.40 +2.20 36,438 150,919 +2,024
Jan20 191031 305.00 307.70 304.10 306.90 +2.10 15,578 99,891 +1,521
Mar20 191031 308.50 311.30 307.70 310.50 +2.00 11,741 76,417 +156
May20 191031 312.30 314.80 311.50 314.20 +2.00 6,225 36,722 +242
Jul20 191031 316.20 318.60 315.40 318.10 +1.90 3,197 32,640 +508
Aug20 191031 317.50 319.70 316.70 319.30 +2.10 796 7,483 +31
Sep20 191031 318.30 320.10 317.30 319.60 +2.10 657 6,338 -328
Oct20 191031 317.60 320.10 317.30 319.50 +2.20 118 4,256 +35
Dec20 191031 319.70 321.70 318.70 321.40 +2.40 514 13,952 +123
Jan21 191031 321.30 321.50 321.30 321.30 +2.20 6 369 +4
Total Volume and Open Interest 75,275 429,631 +4,317
Soybean Oil(CBOT)
Dec19 191031 31.01 31.07 30.57 30.75 -0.23 51,702 172,703 +1,003
Jan20 191031 31.22 31.28 30.78 30.97 -0.23 23,735 114,059 -595
Mar20 191031 31.49 31.56 31.08 31.25 -0.23 19,165 117,515 -1,084
May20 191031 31.77 31.83 31.38 31.56 -0.21 8,722 45,959 +906
Jul20 191031 32.05 32.10 31.68 31.86 -0.18 4,253 43,280 +574
Aug20 191031 32.03 32.15 31.75 31.92 -0.18 455 6,579 +144
Sep20 191031 32.08 32.19 31.83 31.96 -0.18 439 5,601 -11
Oct20 191031 32.01 32.19 31.83 31.99 -0.16 158 3,573 +76
Dec20 191031 32.31 32.33 31.96 32.13 -0.14 526 9,677 +61
Jan21 191031 32.22 32.31 32.14 32.30 -0.14 2 347 +0
Total Volume and Open Interest 109,160 520,453 +1,075
Canola(WCE)
Nov19 191031 448.7 450.3 445.1 446.4 -3.5 3,200 1,747 -4,674
Jan20 191031 459.2 459.6 454.5 457.4 -2.2 16,288 84,748 +737
Mar20 191031 468.5 468.6 463.6 466.8 -2.2 2,353 41,404 +650
May20 191031 476.4 476.7 472.1 475.6 -1.9 1,828 17,479 +599
Jul20 191031 483.4 483.7 479.3 482.8 -1.7 1,293 9,688 -226
Total Volume and Open Interest 26,565 164,879 -2,473
Corn(CBOT)
Dec19 191031 390.25 391.00 384.75 390.00 -0.75 177,034 687,850 -13,771
Mar20 191031 398.75 399.50 394.50 398.75 -0.75 88,898 395,541 +11,301
May20 191031 404.25 405.00 400.75 404.75 -0.50 17,230 128,598 +1,928
Jul20 191031 409.75 410.25 406.25 410.00 -0.50 19,545 179,750 +1,488
Sep20 191031 402.50 402.75 399.75 402.00 -1.00 2,356 49,521 +606
Dec20 191031 406.25 406.50 403.75 405.75 -1.00 8,891 133,673 -862
Mar21 191031 416.00 416.25 414.00 415.75 -0.75 259 5,911 +75
May21 191031 420.75 421.00 419.75 421.00 -0.75 8 1,146 +5
Jul21 191031 424.25 424.25 423.00 424.00 -1.00 32 3,045 -8
Sep21 191031 412.00 412.50 412.00 412.50 -0.50 0 802 +0
Total Volume and Open Interest 314,290 1,592,647 +769
Wheat(CBOT)
Dec19 191031 510.00 512.25 501.00 508.75 -0.50 35,336 194,390 -673
Mar20 191031 515.50 517.75 507.00 514.75 -0.25 16,769 106,805 +1,128
May20 191031 520.50 522.50 512.25 519.25 -0.50 5,534 31,523 +1,088
Jul20 191031 525.00 526.75 516.50 523.25 -1.25 6,154 47,158 -646
Sep20 191031 532.25 533.75 524.00 530.00 -2.00 1,483 10,579 +171
Dec20 191031 544.00 545.00 535.25 540.75 -2.50 869 15,087 -92
Total Volume and Open Interest 66,209 408,638 +993
Wheat(KCBT)
Dec19 191031 418.50 420.75 410.00 419.75 +1.50 18,457 165,816 -646
Mar20 191031 431.00 433.50 422.75 432.25 +1.75 9,381 71,527 +785
May20 191031 440.00 442.00 431.75 440.75 +1.50 4,472 29,630 +464
Jul20 191031 448.25 450.50 440.25 449.00 +1.25 2,608 27,227 -13
Sep20 191031 458.75 460.00 450.50 458.50 +0.75 180 7,645 -10
Dec20 191031 472.75 472.75 464.75 471.50 +0.25 63 11,201 -13
Mar21 191031 482.75 484.25 477.25 483.25 unch 8 950 +7
Total Volume and Open Interest 35,169 314,131 +574
Wheat(MGE)
Dec19 191031 523.75 524.75 518.00 524.00 +0.50 4,001 28,567 +0
Mar20 191031 538.50 541.00 535.00 540.50 +1.75 1,821 20,973 +614
May20 191031 548.25 551.00 545.50 551.00 +2.25 176 5,837 +38
Jul20 191031 554.75 559.75 554.75 559.75 +3.00 101 3,937 +4
Sep20 191031 563.00 567.75 562.00 567.25 +2.75 40 3,069 +6
Dec20 191031 579.50 579.50 575.75 578.00 +2.25 11 1,772 +4
Total Volume and Open Interest 6,150 64,384 +666
Oats(CBOT)
Dec19 191031 299.00 299.75 296.25 297.25 +0.50 357 4,602 -136
Mar20 191031 296.25 296.75 293.00 293.50 unch 219 1,841 +107
May20 191031 294.50 295.00 293.00 293.50 +1.25 2 85 +0
Jul20 191031 291.75 291.75 291.75 291.75 +1.50 0 12 +0
Total Volume and Open Interest 578 6,551 -29
Rough Rice(CBOT)
Nov19 191031 11.73 11.73 11.73 11.73 +0.03 534 693 -267
Jan20 191031 12.00 12.08 11.95 12.02 +0.02 1,195 8,251 +115
Mar20 191031 12.20 12.29 12.19 12.24 +0.02 113 447 +45
May20 191031 12.35 12.35 12.35 12.35 +0.02 0 8 +0
Total Volume and Open Interest 1,842 9,425 -107
Live Cattle(CME)
Oct19 191031 113.500 114.150 111.000 111.680 -1.705 404 40 -315
Dec19 191031 118.300 118.385 116.830 117.230 -1.070 28,469 127,037 -1,070
Feb20 191031 123.000 123.100 121.785 122.350 -0.750 20,292 78,297 +3,448
Apr20 191031 124.350 124.385 123.200 123.950 -0.550 15,350 67,546 +2,246
Jun20 191031 116.635 116.700 115.680 116.300 -0.600 8,470 38,689 +1,705
Aug20 191031 114.080 114.150 113.080 113.885 -0.465 2,757 10,605 +629
Total Volume and Open Interest 76,317 325,484 +6,816
Feeder Cattle(CME)
Oct19 191031 146.035 146.185 145.880 145.950 -0.085 587 1,710 -15
Nov19 191031 147.535 148.035 146.535 147.600 -0.280 2,022 7,097 -320
Jan20 191031 144.685 144.935 143.150 144.685 -0.115 7,007 19,026 +534
Mar20 191031 143.400 143.650 142.235 143.380 -0.405 2,276 8,197 +287
Apr20 191031 144.350 144.785 143.485 144.630 -0.305 633 2,072 +64
May20 191031 145.035 145.535 144.330 145.350 -0.280 379 1,512 +38
Aug20 191031 149.600 150.000 148.650 149.850 -0.050 220 1,052 +120
Total Volume and Open Interest 13,127 40,685 +709
Lean Hogs(CME)
Dec19 191031 64.785 66.135 63.880 66.000 +0.215 23,440 101,451 -76
Feb20 191031 72.450 73.785 71.100 73.330 +0.045 11,660 61,847 +336
Apr20 191031 78.930 80.230 77.650 79.850 +0.270 4,922 55,307 -226
May20 191031 84.350 85.950 83.580 85.785 +0.355 156 1,356 +108
Jun20 191031 89.950 91.500 89.000 91.035 +0.435 2,151 30,280 -25
Jul20 191031 90.535 92.180 89.730 91.850 +0.670 917 14,081 +204
Aug20 191031 89.100 90.930 88.600 90.730 +0.880 629 9,619 +190
Oct20 191031 75.500 77.230 75.285 77.080 +0.680 182 6,091 +7
Total Volume and Open Interest 44,179 285,140 +537
Class III Milk(CME)
Nov19 191031 20.15 20.37 19.85 20.11 -0.10 1,028 5,259 +183
Dec19 191031 19.40 19.85 19.34 19.47 -0.01 876 4,274 +67
Jan20 191031 17.86 18.00 17.84 17.87 -0.02 511 2,312 +113
Feb20 191031 17.19 17.20 17.09 17.16 unch 410 1,543 -5
Mar20 191031 16.93 16.98 16.91 16.95 +0.03 115 1,444 +63
Apr20 191031 16.95 16.99 16.92 16.96 unch 37 1,152 +15
May20 191031 17.04 17.04 16.98 17.02 -0.02 20 1,016 +13
Jun20 191031 17.14 17.15 17.07 17.11 -0.04 29 1,029 +8
Jul20 191031 17.33 17.33 17.28 17.33 unch 11 493 +3
Aug20 191031 17.47 17.47 17.45 17.46 -0.01 11 445 +3
Sep20 191031 17.55 17.55 17.54 17.54 -0.01 9 522 +5
Oct20 191031 17.42 17.42 17.42 17.42 +0.01 3 359 +0
Nov20 191031 17.28 17.28 17.28 17.28 unch 4 334 -2
Total Volume and Open Interest 3,091 20,588 +480
Cocoa(ICE)
Dec19 191031 2465 2474 2393 2403 -51 22,328 76,182 -1,054
Mar20 191031 2508 2515 2440 2446 -50 20,432 98,649 +4,436
May20 191031 2510 2514 2448 2455 -43 7,184 49,893 +521
Jul20 191031 2496 2504 2441 2448 -39 2,358 22,936 +573
Sep20 191031 2478 2478 2423 2430 -35 1,846 22,084 +119
Dec20 191031 2442 2442 2388 2396 -36 1,087 27,299 +150
Mar21 191031 2410 2410 2359 2365 -37 402 11,469 +274
Total Volume and Open Interest 55,777 312,952 +5,057
Coffee "C"(ICE)
Dec19 191031 99.40 102.25 99.40 101.95 +2.60 26,926 116,653 -2,766
Mar20 191031 102.90 105.75 102.90 105.45 +2.65 15,341 76,863 +1,737
May20 191031 105.10 107.80 105.10 107.55 +2.65 5,026 40,779 +469
Jul20 191031 107.15 109.65 107.10 109.50 +2.55 3,587 30,500 -63
Sep20 191031 108.95 111.40 108.90 111.25 +2.55 1,340 18,879 -119
Dec20 191031 111.55 113.95 111.50 113.80 +2.50 1,123 13,416 +191
Total Volume and Open Interest 54,203 310,480 -402
Orange Juice(ICE)
Nov19 191031 94.65 96.40 93.60 95.85 +0.75 764 703 -334
Jan20 191031 98.60 99.30 98.00 98.85 +0.40 1,994 14,046 +183
Mar20 191031 101.90 102.50 101.25 102.10 +0.25 261 1,651 +143
May20 191031 104.85 104.85 104.00 104.80 +0.20 44 638 +30
Jul20 191031 107.25 107.25 107.25 107.25 +0.20 11 341 +7
Sep20 191031 109.90 109.90 109.90 109.90 +0.20 2 181 +2
Total Volume and Open Interest 3,076 17,835 +31
Sugar #11(ICE)
Mar20 191031 12.42 12.52 12.31 12.48 +0.07 38,321 536,477 +606
May20 191031 12.53 12.62 12.42 12.58 +0.07 15,605 170,771 +2,958
Jul20 191031 12.65 12.75 12.56 12.71 +0.07 5,103 117,348 -89
Oct20 191031 12.92 12.99 12.81 12.95 +0.09 2,915 76,660 +443
Mar21 191031 13.46 13.58 13.39 13.54 +0.10 1,711 45,128 +170
May21 191031 13.50 13.62 13.50 13.59 +0.09 215 8,185 -14
Jul21 191031 13.54 13.65 13.54 13.63 +0.09 148 8,825 -5
Oct21 191031 13.77 13.78 13.76 13.76 +0.09 4 5,837 +0
Total Volume and Open Interest 64,022 971,838 +4,069
London Cocoa(LCE)
Dec19 191031 1900 1900 1854 1861 -36 11,310 75,454 -2,218
Mar20 191031 1846 1849 1811 1816 -30 13,745 91,867 -991
May20 191031 1813 1816 1781 1788 -27 3,466 54,883 +626
Jul20 191031 1800 1802 1770 1776 -25 2,486 40,274 +517
Sep20 191031 1780 1780 1753 1759 -20 1,360 32,751 +106
Dec20 191031 1727 1728 1710 1716 -18 1,575 30,077 +342
Mar21 191031 1709 1709 1685 1692 -16 670 13,359 +157
Total Volume and Open Interest 34,718 346,537 -1,455
London Sugar(LCE)
Dec19 191031 340.90 341.80 337.40 338.40 -2.20 7,038 31,935 -462
Mar20 191031 339.00 339.50 336.80 338.60 +0.30 5,688 39,100 +235
May20 191031 343.00 343.30 340.50 342.80 +0.80 567 12,917 +156
Aug20 191031 346.30 347.50 343.90 347.00 +1.30 138 6,018 +78
Oct20 191031 348.90 349.90 346.50 349.70 +1.20 30 2,573 +14
Total Volume and Open Interest 13,464 95,132 +21
Cotton(ICE)
Dec19 191031 65.60 65.96 64.02 64.44 -1.26 22,714 117,387 -1,383
Mar20 191031 66.88 67.08 65.61 65.88 -1.01 20,473 79,463 +3,008
May20 191031 67.58 67.80 66.64 66.87 -0.82 2,135 12,477 +282
Jul20 191031 68.21 68.40 67.43 67.64 -0.66 1,480 12,162 +49
Oct20 191031 67.44 67.44 67.44 67.44 -0.46      
Dec20 191031 67.81 67.96 67.38 67.53 -0.35 996 20,791 +435
Total Volume and Open Interest 47,910 243,999 +2,420
Lumber(CME)
Nov19 191031 394.8 399.4 394.8 396.2 +1.2 270 806 -101
Jan20 191031 407.0 409.7 404.6 405.8 -1.3 491 2,096 +169
Mar20 191031 403.3 406.2 402.3 403.5 -1.1 71 290 +19
May20 191031 398.7 401.0 398.7 400.0 +0.1 13 75 +5
Jul20 191031 398.0 398.5 398.0 398.5 +0.7 7 12 +5
Sep20 191031 397.0 397.0 397.0 397.0 +0.7      
Nov20 191031 395.5 395.5 395.5 395.5 +0.7      
Total Volume and Open Interest 852 3,279 +97
Crude Oil(NYM)
Dec19 191031 54.90 55.59 53.71 54.18 -0.88 659,328 411,933 -14,849
Jan20 191031 54.99 55.64 53.84 54.25 -0.85 235,054 221,635 -10,762
Feb20 191031 54.83 55.49 53.78 54.16 -0.78 129,357 127,425 +1,926
Mar20 191031 54.60 55.21 53.56 53.92 -0.74 81,890 184,537 -2,965
Apr20 191031 54.28 54.85 53.26 53.63 -0.69 25,057 71,613 +2,022
May20 191031 53.90 54.42 52.92 53.31 -0.64 15,990 66,911 -334
Jun20 191031 53.56 54.09 52.55 52.96 -0.60 48,169 177,395 +4,256
Jul20 191031 53.35 53.68 52.19 52.61 -0.57 10,709 51,027 +2,881
Aug20 191031 52.88 52.98 51.86 52.29 -0.53 5,298 37,056 +1,221
Sep20 191031 52.83 52.83 51.57 52.02 -0.49 8,962 78,987 +164
Oct20 191031 52.65 52.65 51.41 51.77 -0.48 2,102 40,926 +772
Nov20 191031 51.75 52.18 51.40 51.59 -0.46 1,573 35,818 -394
Dec20 191031 51.95 52.39 50.99 51.46 -0.43 38,130 177,924 -1,445
Jan21 191031 51.43 51.43 50.83 51.30 -0.41 1,074 29,084 +4
Feb21 191031 51.15 51.15 51.15 51.15 -0.40 1,362 16,795 +553
Mar21 191031 51.15 51.15 50.59 51.03 -0.38 5,063 27,802 +1,747
Total Volume and Open Interest 1,287,548 2,033,498 -12,416
e-miNY Crude Oil(NYM)
Dec19 191031 54.925 55.600 53.725 54.175 -0.875 20,634 2,451 +111
Jan20 191031 55.050 55.625 53.875 54.250 -0.850 496 585 +14
Feb20 191031 54.900 55.450 53.800 54.150 -0.800 98 216 +55
Mar20 191031 54.100 55.125 53.550 53.925 -0.725 5 157 +4
Apr20 191031 53.450 54.650 53.450 53.625 -0.700 0 144 +0
May20 191031 53.300 54.000 53.300 53.300 -0.650 0 128 +0
Jun20 191031 53.650 53.875 52.625 52.950 -0.600 12 17 -2
Jul20 191031 52.600 52.600 52.600 52.600 -0.575 1 22 -1
Aug20 191031 52.300 53.125 52.300 52.300 -0.525 0 16 +0
Sep20 191031 52.025 52.025 52.025 52.025 -0.475 0 25 +0
Total Volume and Open Interest 21,252 3,849 +182
NY Harbor ULSD(NYM)
Nov19 191031 191.45 191.45 186.85 187.80 -3.56 16,841 5,147 -8,483
Dec19 191031 190.19 191.65 185.94 187.58 -2.64 87,246 146,400 +1,771
Jan20 191031 189.50 190.92 185.25 186.83 -2.67 46,027 83,489 -3,783
Feb20 191031 188.09 189.68 184.15 185.68 -2.62 21,882 36,831 +1,829
Mar20 191031 186.25 187.94 182.47 183.95 -2.62 12,351 54,799 +918
Apr20 191031 184.32 185.80 180.54 181.91 -2.64 6,846 37,065 +927
May20 191031 182.85 184.16 179.34 180.68 -2.56 3,569 19,561 -98
Jun20 191031 183.06 183.73 178.66 179.95 -2.49 6,196 25,285 +6
Jul20 191031 180.95 180.95 178.50 179.80 -2.42 1,456 6,197 -181
Aug20 191031 180.95 180.95 178.60 179.82 -2.38 303 3,505 -46
Sep20 191031 181.10 181.10 179.20 179.98 -2.37 566 6,199 +104
Oct20 191031 181.35 181.35 179.68 180.19 -2.36 159 3,014 +39
Nov20 191031 181.50 181.51 179.27 180.38 -2.40 204 2,774 +13
Dec20 191031 182.65 184.14 179.35 180.51 -2.42 1,923 18,486 -146
Total Volume and Open Interest 205,998 459,236 -7,153
RBOB Gasoline(NYM)
Nov19 191031 166.40 166.81 162.21 163.12 -3.33 27,228 7,122 -10,292
Dec19 191031 161.44 162.99 158.00 159.46 -2.32 92,135 157,995 +3,938
Jan20 191031 158.89 160.50 155.64 157.18 -2.01 46,811 84,626 +5,433
Feb20 191031 158.87 159.92 155.17 156.68 -1.99 18,920 35,885 +5,000
Mar20 191031 159.72 160.76 156.04 157.50 -1.95 13,231 37,058 +2,587
Apr20 191031 176.18 177.44 172.95 174.23 -1.95 5,267 15,855 -556
May20 191031 175.74 176.84 172.80 174.03 -1.94 2,954 10,931 +489
Jun20 191031 175.09 175.60 171.22 172.33 -1.96 2,959 14,852 +88
Jul20 191031 172.93 173.14 168.91 169.84 -1.98 911 5,233 -54
Aug20 191031 168.87 168.87 166.53 166.96 -2.00 409 2,845 -22
Total Volume and Open Interest 213,163 387,828 +6,383
e-miNY RBOB Gasoline(NYM)
Dec19 191031 159.46 159.46 159.46 159.46 -2.32      
Jan20 191031 157.18 157.18 157.18 157.18 -2.01      
Feb20 191031 156.68 156.68 156.68 156.68 -1.99      
Mar20 191031 157.50 157.50 157.50 157.50 -1.95      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec19 191031 2.686 2.738 2.606 2.633 -0.058 214,545 320,734 -15,480
Jan20 191031 2.777 2.826 2.705 2.732 -0.049 69,314 235,666 +653
Feb20 191031 2.734 2.781 2.670 2.697 -0.040 41,379 84,779 +1,591
Mar20 191031 2.596 2.640 2.540 2.568 -0.030 43,437 140,667 -1,369
Apr20 191031 2.354 2.369 2.326 2.340 -0.007 43,478 85,781 -2,294
May20 191031 2.341 2.346 2.310 2.322 -0.005 14,638 77,258 +1,072
Jun20 191031 2.368 2.383 2.348 2.360 -0.003 4,821 25,157 -146
Jul20 191031 2.412 2.422 2.390 2.404 -0.002 2,357 23,129 -151
Aug20 191031 2.421 2.426 2.399 2.413 -0.002 2,090 25,022 +928
Sep20 191031 2.409 2.411 2.384 2.398 -0.001 1,830 21,268 +509
Oct20 191031 2.439 2.441 2.411 2.426 -0.001 9,670 51,596 +748
Nov20 191031 2.498 2.498 2.474 2.491 +0.001 2,166 19,491 +98
Dec20 191031 2.664 2.667 2.639 2.660 +0.003 2,071 16,648 +321
Jan21 191031 2.774 2.775 2.755 2.775 +0.005 3,591 15,409 +1,132
Feb21 191031 2.720 2.730 2.709 2.729 +0.007 1,639 7,667 +348
Mar21 191031 2.603 2.606 2.584 2.602 +0.005 1,659 8,652 -733
Total Volume and Open Interest 461,236 1,198,275 -12,701
Brent Crude Oil(ICE)
Dec19 191031 60.57 61.13 60.07 60.23 -0.38 105,869 103,527 -40,704
Jan20 191031 60.22 60.81 59.20 59.62 -0.62 336,903 511,851 +21,553
Feb20 191031 59.59 60.10 58.50 58.91 -0.66 121,838 221,709 +18,551
Mar20 191031 58.99 59.55 57.94 58.34 -0.70 66,985 216,583 -2,308
Apr20 191031 58.56 59.11 57.51 57.91 -0.71 40,548 94,490 +3,910
May20 191031 58.23 58.77 57.18 57.58 -0.71 29,212 107,742 +756
Jun20 191031 57.93 58.47 56.88 57.30 -0.69 65,501 230,846 -640
Jul20 191031 57.96 58.15 56.62 57.04 -0.68 10,273 86,380 +21
Aug20 191031 57.72 57.94 56.41 56.82 -0.68 6,683 58,427 +1,664
Sep20 191031 57.07 57.07 56.27 56.63 -0.67 9,095 96,802 +1,319
Oct20 191031 56.45 56.45 56.45 56.45 -0.65 2,662 65,267 +837
Nov20 191031 56.30 56.30 56.30 56.30 -0.63 1,068 41,736 +94
Dec20 191031 56.92 57.20 55.75 56.14 -0.62 34,202 227,903 -33
Jan21 191031 56.07 56.07 56.07 56.07 -0.59 928 36,939 +89
Total Volume and Open Interest 848,701 2,476,088 +6,198
Gas Oil(ICE)
Nov19 191031 576.25 582.25 563.75 567.00 -15.00 46,465 113,159 -4,777
Dec19 191031 573.00 577.75 559.75 563.50 -14.00 93,190 185,790 -6,716
Jan20 191031 570.00 575.25 558.25 561.75 -13.00 57,875 110,412 +5,151
Feb20 191031 568.25 573.25 556.25 560.25 -12.50 23,411 66,620 +645
Mar20 191031 565.25 570.25 553.75 557.25 -12.25 17,794 56,646 +1,796
Apr20 191031 561.50 566.75 550.25 554.00 -11.75 7,125 29,108 +99
May20 191031 558.50 563.25 547.50 551.00 -11.50 3,379 36,629 -165
Jun20 191031 555.75 560.50 545.00 548.25 -11.50 17,156 62,572 +178
Jul20 191031 556.75 559.00 544.00 547.00 -11.50 2,106 20,237 -233
Aug20 191031 555.50 555.50 543.75 546.00 -11.75 1,423 18,250 +108
Total Volume and Open Interest 283,851 855,328 -3,668
Ethanol(CBOT)
Nov19 191031 1.432 1.432 1.432 1.432 +0.021 34 62 -13
Dec19 191031 1.411 1.431 1.403 1.431 +0.021 73 464 +21
Jan20 191031 1.405 1.420 1.397 1.420 +0.018 18 54 +12
Feb20 191031 1.428 1.428 1.428 1.428 +0.018 0 16 +0
Mar20 191031 1.450 1.450 1.450 1.450 +0.018      
Apr20 191031 1.494 1.494 1.494 1.494 +0.018      
May20 191031 1.494 1.494 1.494 1.494 +0.018      
Jun20 191031 1.494 1.494 1.494 1.494 +0.018      
Total Volume and Open Interest 125 596 +20
WTI Crude Oil(ICE)
Dec19 191031 54.90 55.59 53.72 54.18 -0.88 75,983 111,353 -6,582
Jan20 191031 55.00 55.65 53.87 54.25 -0.85 105,086 82,070 +1,032
Feb20 191031 55.01 55.50 53.80 54.16 -0.78 61,366 30,678 +174
Mar20 191031 54.87 55.21 53.57 53.92 -0.74 32,895 51,883 +2,268
Apr20 191031 54.55 54.88 53.33 53.63 -0.69 8,600 15,020 +334
May20 191031 54.26 54.26 52.99 53.31 -0.64 4,944 14,835 +156
Jun20 191031 53.75 53.99 52.59 52.96 -0.60 14,640 66,256 +132
Jul20 191031 52.29 52.61 52.29 52.61 -0.57 1,822 9,194 +782
Aug20 191031 52.29 52.29 52.29 52.29 -0.53 1,451 6,779 -148
Sep20 191031 52.02 52.02 52.02 52.02 -0.49 902 13,463 -137
Oct20 191031 51.77 51.77 51.77 51.77 -0.48 269 7,064 +28
Nov20 191031 51.59 51.59 51.59 51.59 -0.46 307 5,977 -17
Dec20 191031 51.97 51.97 51.07 51.46 -0.43 16,445 89,545 +1,601
Jan21 191031 51.30 51.30 51.30 51.30 -0.41 36 3,308 -9
Feb21 191031 51.15 51.15 51.15 51.15 -0.40 13 2,883 -7
Mar21 191031 51.03 51.03 51.03 51.03 -0.38 6 3,748 +6
Total Volume and Open Interest 327,301 618,849 -906
US Dollar Index(ICE)
Dec19 191031 97.255 97.255 97.015 97.155 -0.285 16,507 47,676 +425
Mar20 191031 96.815 96.820 96.650 96.745 -0.275 115 2,242 +2
Jun20 191031 96.385 96.385 96.385 96.385 -0.275 0 207 +0
Total Volume and Open Interest 16,622 50,127 +427
Australian Dollar(CME)
Dec19 191031 69.09 69.38 68.92 68.96 +0.10 117,889 154,528 +2,978
Mar20 191031 69.23 69.52 69.06 69.09 +0.08 60 702 +4
Jun20 191031 69.32 69.61 69.20 69.20 +0.07 1 169 +0
Total Volume and Open Interest 118,001 156,404 +2,960
British Pound(CME)
Dec19 191031 129.18 129.94 129.17 129.57 +0.49 88,061 205,559 -5,512
Mar20 191031 129.59 130.25 129.55 129.92 +0.48 25 1,191 +13
Jun20 191031 130.18 130.41 130.18 130.18 +0.48 0 191 +0
Total Volume and Open Interest 88,882 209,006 -5,400
Canadian Dollar(CME)
Dec19 191031 75.98 76.14 75.90 75.98 +0.09 146,800 184,509 -1,070
Mar20 191031 76.03 76.17 75.94 76.00 +0.08 664 2,512 +246
Jun20 191031 75.90 76.13 75.90 75.99 +0.08 17 637 +8
Sep20 191031 76.09 76.09 75.96 75.96 +0.06 38 352 -11
Total Volume and Open Interest 148,341 189,320 -651
Japanese Yen(CME)
Dec19 191031 92.08 92.89 92.07 92.83 +0.81 110,235 159,532 +839
Mar20 191031 92.65 93.45 92.65 93.39 +0.80 100 815 -9
Jun20 191031 93.54 93.87 93.54 93.87 +0.81 0 41 +0
Total Volume and Open Interest 110,464 164,421 +935
Swiss Franc(CME)
Dec19 191031 101.41 101.74 101.39 101.64 +0.34 32,077 65,162 -452
Mar20 191031 102.26 102.45 102.19 102.35 +0.32 2 83 -1
Jun20 191031 102.98 103.03 102.98 102.98 +0.34 1 12 +0
Total Volume and Open Interest 32,080 65,259 -453
EuroFX(CME)
Dec19 191031 111.86 112.08 111.64 111.77 +0.17 204,065 516,863 +7,356
Mar20 191031 112.54 112.76 112.33 112.45 +0.16 568 21,206 -128
Jun20 191031 113.23 113.34 113.00 113.05 +0.15 51 1,721 +1
Total Volume and Open Interest 205,982 545,787 +6,940
Mexican Peso(CME)
Nov19 191031 519.00 522.63 518.75 519.00 -2.13 0 2 +0
Dec19 191031 520.75 521.00 516.13 516.75 -2.13 63,059 282,493 +1,969
Total Volume and Open Interest 63,064 282,596 +1,969
Brazilian Real(CME)
Nov19 191031 251.20 252.10 249.30 249.75 -0.20 6,957 11,821 -1,331
Dec19 191031 250.75 251.70 247.30 248.30 -1.25 5,210 53,497 +633
Jan20 191031 248.70 251.05 247.00 248.00 -1.10 9 45 +0
Feb20 191031 247.30 249.90 246.75 247.60 -1.15      
Total Volume and Open Interest 12,176 65,363 -698
30-Year T-Bonds(CBOT)
Dec19 191031 159~310 161~210 159~210 161~120 +1~250 317,951 1,009,467 -4,669
Mar20 191031 158~270 160~260 158~260 160~190 +1~260 4,007 8,692 -479
Jun20 191031 160~190 160~190 160~190 160~190 +1~260      
Total Volume and Open Interest 321,958 1,018,159 -5,148
10-Year T-Notes(CBOT)
Dec19 191031 129~230 130~130 129~170 130~095 +0~260 1,410,254 3,735,538 +2,370
Mar20 191031 129~240 130~145 129~185 130~115 +0~270 13,844 132,837 +8,145
Jun20 191031 130~115 130~115 130~115 130~115 +0~270      
Total Volume and Open Interest 1,424,098 3,868,375 +10,515
5-Year T-Notes(CBOT)
Dec19 191031 118~254 119~084 118~210 119~064 +0~176 914,350 4,409,236 +7,870
Mar20 191031 119~042 119~192 119~042 119~172 +0~186 15,852 115,078 +11,981
Jun20 191031 119~172 119~172 119~172 119~172 +0~186      
Total Volume and Open Interest 930,202 4,524,314 +19,851
2 Year T-Notes(CBOT)
Dec19 191031 107~214 107~263 107~194 107~255 +0~056 637,593 3,742,728 -2,543
Mar20 191031 107~266 108~006 107~261 108~002 +0~066 20,185 210,609 +12,722
Jun20 191031 108~002 108~002 108~002 108~002 +0~066      
Total Volume and Open Interest 657,778 3,953,337 +10,179
Eurodollars(CME)
Dec19 191031 98.110 98.135 98.105 98.130 +0.030 421,612 1,560,612 +36,041
Mar20 191031 98.325 98.400 98.300 98.390 +0.080 338,862 1,590,028 +3,001
Jun20 191031 98.410 98.500 98.375 98.490 +0.100 315,922 1,234,651 -591
Sep20 191031 98.470 98.570 98.430 98.560 +0.115 284,410 1,113,983 -11,268
Dec20 191031 98.465 98.570 98.420 98.555 +0.120 348,689 1,217,388 +4,316
Mar21 191031 98.530 98.630 98.480 98.620 +0.125 229,430 783,355 +7,919
Jun21 191031 98.530 98.635 98.485 98.625 +0.130 198,442 860,311 +7,343
Sep21 191031 98.525 98.640 98.485 98.625 +0.135 165,334 601,266 -12,820
Dec21 191031 98.495 98.615 98.460 98.605 +0.140 126,771 618,302 +561
Mar22 191031 98.505 98.620 98.470 98.610 +0.140 108,197 431,015 +3,074
Jun22 191031 98.490 98.610 98.460 98.595 +0.135 86,212 317,993 -3,349
Sep22 191031 98.475 98.590 98.445 98.580 +0.130 81,316 242,683 -2,987
Dec22 191031 98.455 98.565 98.425 98.555 +0.125 65,105 249,452 +4,009
Mar23 191031 98.445 98.555 98.420 98.545 +0.125 38,764 255,782 -1,532
Jun23 191031 98.430 98.540 98.410 98.530 +0.120 37,814 131,966 +2,463
Sep23 191031 98.420 98.525 98.395 98.510 +0.115 33,656 138,319 +1,197
Dec23 191031 98.390 98.500 98.370 98.485 +0.115 25,782 86,578 +270
Mar24 191031 98.380 98.475 98.360 98.465 +0.110 25,510 68,524 +229
Total Volume and Open Interest 3,064,666 12,101,573 +54,507
Ultra T-Bond(CBOT)
Dec19 191031 187~02 190~06 186~14 189~24 +3~11 146,054 1,148,272 +4,816
Mar20 191031 188~01 189~12 187~17 189~00 +3~11 44 4,732 +31
Jun20 191031 188~17 188~17 188~17 188~17 +3~11      
Total Volume and Open Interest 146,098 1,153,004 +4,847
Ultra 10-Yr T-Note(CBOT)
Dec19 191031 141~065 142~080 140~300 142~035 +1~075 169,529 829,191 -7,052
Mar20 191031 142~280 143~170 142~280 143~135 +1~085 0 3 +0
Jun20 191031 143~135 143~135 143~135 143~135 +1~085      
Total Volume and Open Interest 169,529 829,194 -7,052
30 Day Federal Funds(CBOT)
Oct19 191031 98.170 98.170 98.168 98.168 -0.002 21,756 407,732 +4,395
Nov19 191031 98.415 98.415 98.410 98.412 unch 179,886 415,461 -22,507
Dec19 191031 98.450 98.460 98.435 98.450 +0.010 47,785 232,466 +2,929
Jan20 191031 98.485 98.510 98.470 98.500 +0.025 129,511 426,369 +7,840
Feb20 191031 98.530 98.585 98.520 98.575 +0.050 56,638 214,224 +8,503
Mar20 191031 98.550 98.600 98.535 98.595 +0.055 12,087 53,607 -365
Total Volume and Open Interest 570,224 2,281,729 +6,847
Japanese Govt Bonds(SGX)
Dec19 191031 153.73 154.17 153.68 154.17 +0.45 1,210 15,694 -160
Mar20 191031 154.35 154.35 154.35 154.35 +0.45      
Jun20 191031 154.35 154.35 154.35 154.35 +0.45      
Total Volume and Open Interest 1,210 15,694 -160
Euro-Buxl(EUREX)
Dec19 191031 207.74 210.74 207.52 209.96 +2.68 66,665 248,480 +15,337
Mar20 191031 208.00 208.60 207.72 208.38 +2.68 23,036 33,575 +17,833
Jun20 191031 206.96 206.96 206.96 206.96 +2.68 0 7 +0
Total Volume and Open Interest 89,701 282,062 +33,170
Euro-Bund(EUREX)
Dec19 191031 171.24 172.03 171.17 171.76 +0.70 520,842 1,630,376 +33,853
Mar20 191031 173.42 174.05 173.39 173.80 +0.77 6,841 23,718 +5,074
Jun20 191031 171.35 171.35 171.14 171.14 +1.00 0 6 +0
Total Volume and Open Interest 527,683 1,654,100 +38,927
Euro-Bobl(EUREX)
Dec19 191031 134.44 134.70 134.43 134.62 +0.25 364,506 1,240,948 +43,328
Mar20 191031 134.57 134.68 134.57 134.63 +0.27 2,358 6,516 +2,303
Jun20 191031 134.97 134.97 134.97 134.97 +0.25      
Total Volume and Open Interest 366,864 1,247,464 +45,631
Euro-Schatz(EUREX)
Dec19 191031 112.04 112.08 112.03 112.07 +0.06 218,644 1,562,209 +36,979
Mar20 191031 112.11 112.11 112.11 112.11 +0.06 5 245 +5
Jun20 191031 112.89 112.89 112.89 112.89 +0.06      
Total Volume and Open Interest 218,649 1,562,454 +36,984
3-Mth Euribor(EUREX)
Dec19 191031 100.405 100.405 100.405 100.405 +0.005 0 2,008 +0
Mar20 191031 100.435 100.435 100.435 100.435 +0.015 0 1,138 +0
Jun20 191031 100.445 100.445 100.445 100.445 +0.015 0 527 +0
Total Volume and Open Interest 1 6,149 -1
Long Gilt(LIFFE)
Dec19 191031 132~17 133~00 132~14 132~27 +0~21 156,690 770,686 +4,244
Mar20 191031 133~28 133~29 133~28 133~29 +0~23 0 151 +0
Total Volume and Open Interest 156,690 770,837 +4,244
3-Mth Short Sterling(LIFFE)
Dec19 191031 99.19 99.19 99.17 99.18 -0.01 41,098 750,237 -6,353
Mar20 191031 99.26 99.28 99.25 99.26 +0.00 52,045 628,807 -6,751
Jun20 191031 99.31 99.32 99.29 99.32 +0.01 24,967 559,580 +85
Sep20 191031 99.33 99.36 99.33 99.35 +0.02 34,235 541,305 -655
Dec20 191031 99.32 99.35 99.32 99.34 +0.03 65,729 565,781 +7,730
Mar21 191031 99.33 99.38 99.33 99.36 +0.04 34,288 231,078 +2,615
Total Volume and Open Interest 443,619 4,253,767 +4,523
3-Mth Euribor(LIFFE)
Dec19 191031 100.405 100.415 100.400 100.405 +0.005 57,332 662,993 +1,015
Mar20 191031 100.425 100.440 100.425 100.430 +0.010 57,563 440,673 +1,848
Jun20 191031 100.435 100.450 100.430 100.440 +0.015 43,028 380,349 +4,024
Total Volume and Open Interest 629,042 4,105,134 +35,693
3-Mth Aus T-Bills(SFE)
Dec19 191031 99.02 99.02 98.98 98.99 -0.04 25,789 170,207 +4,573
Mar20 191031 99.15 99.17 99.11 99.12 -0.04 13,441 253,545 -3,991
Jun20 191031 99.18 99.20 99.14 99.15 -0.04 11,784 222,190 +270
Sep20 191031 99.21 99.23 99.17 99.18 -0.04 13,194 205,864 -358
Dec20 191031 99.18 99.19 99.13 99.15 -0.04 6,213 135,359 +480
Mar21 191031 99.21 99.21 99.16 99.17 -0.04 2,558 77,400 -509
Jun21 191031 99.19 99.20 99.15 99.16 -0.03 7,159 55,430 -361
Sep21 191031 99.16 99.18 99.13 99.14 -0.03 2,640 28,163 +400
Dec21 191031 99.10 99.10 99.10 99.10 -0.04 509 6,191 +0
Mar22 191031 99.12 99.12 99.09 99.09 -0.05 0 1,404 +0
Total Volume and Open Interest 83,287 1,156,833 +504
10-Year Aus T-Bonds(SFE)
Dec19 191031 98.86 98.89 98.84 98.86 unch 163,305 1,320,375 -4,584
Mar20 191031 98.85 98.85 98.85 98.85 +0.01 0 921 +0
Total Volume and Open Interest 163,305 1,321,296 -4,584
3-Year Aus T-Bonds(SFE)
Dec19 191031 99.21 99.24 99.18 99.19 -0.03 213,542 1,132,760 +12,998
Mar20 191031 99.20 99.21 99.20 99.21 -0.02 0 2,259 +0
Total Volume and Open Interest 213,542 1,135,019 +12,998
Gold(CMX)
Dec19 191031 1498.8 1516.7 1496.0 1514.8 +18.1 353,638 477,447 -1,049
Feb20 191031 1504.7 1523.7 1503.3 1521.8 +18.0 28,478 80,781 +3,511
Apr20 191031 1512.4 1528.5 1510.9 1526.9 +18.0 2,158 33,343 +2
Jun20 191031 1514.4 1533.3 1513.2 1531.3 +17.7 2,836 37,858 -459
Aug20 191031 1517.7 1537.8 1517.7 1536.1 +17.9 661 6,344 +97
Oct20 191031 1540.4 1540.4 1540.4 1540.4 +17.9 1,502 3,151 +1,386
Dec20 191031 1527.0 1545.0 1527.0 1544.0 +17.5 1,896 5,613 +586
Feb21 191031 1547.7 1547.7 1547.7 1547.7 +17.5 0 42 +0
Apr21 191031 1550.9 1550.9 1550.9 1550.9 +17.5 0 31 +0
Jun21 191031 1554.1 1554.1 1554.1 1554.1 +17.5 0 1,436 +0
Aug21 191031 1556.9 1556.9 1556.9 1556.9 +17.5 0 1 +0
Total Volume and Open Interest 391,489 647,538 +4,097
Silver(CMX)
Dec19 191031 1789.5 1818.5 1779.5 1806.7 +20.0 84,390 159,927 +294
Mar20 191031 1800.5 1833.5 1795.5 1822.0 +20.0 2,195 34,439 +354
May20 191031 1804.0 1841.0 1804.0 1830.3 +20.4 878 13,139 +609
Jul20 191031 1814.5 1848.5 1814.5 1838.0 +20.8 1,209 10,282 -345
Sep20 191031 1845.1 1851.0 1823.0 1845.1 +20.8 10 2,086 -8
Dec20 191031 1849.5 1858.0 1849.5 1856.0 +21.5 2 1,748 +1
Mar21 191031 1864.5 1864.5 1864.5 1864.5 +21.5 0 1 +0
Total Volume and Open Interest 88,946 222,396 +1,032
Platinum(NYMEX)
Jan20 191031 930.8 943.5 926.6 933.7 +3.1 18,291 81,230 +121
Apr20 191031 936.5 948.5 935.0 939.5 +3.1 880 7,219 +581
Jul20 191031 939.8 949.0 939.8 943.9 +3.1 0 187 +0
Oct20 191031 947.7 947.7 947.7 947.7 +3.1 0 2 +0
Total Volume and Open Interest 19,188 88,725 +703
Palladium(NYMEX)
Dec19 191031 1782.80 1798.20 1748.70 1755.60 -36.50 4,031 23,461 +239
Mar20 191031 1782.80 1786.90 1744.00 1749.90 -36.20 144 3,610 +82
Jun20 191031 1773.40 1774.30 1741.70 1741.70 -34.90 3 1,491 +1
Total Volume and Open Interest 4,178 28,620 +322
Copper(CMX)
Dec19 191031 268.10 268.75 262.80 263.80 -4.80 61,863 138,190 -2,306
Mar20 191031 269.05 269.60 263.80 264.70 -4.75 9,536 70,722 +474
May20 191031 269.45 270.05 264.35 265.20 -4.70 1,447 11,556 +261
Jul20 191031 269.05 269.05 264.95 265.70 -4.60 375 11,688 +63
Sep20 191031 268.25 268.35 265.50 266.20 -4.55 259 2,567 +146
Total Volume and Open Interest 74,541 244,430 -1,540
E-mini DJIA Index(CBOT)
Dec19 191031 27172 27180 26847 26982 -150 146,042 111,725 +1,436
Mar20 191031 27145 27154 26842 26970 -150 137 4,243 +8
Jun20 191031 26943 26943 26857 26943 -142 0 1 +0
Sep20 191031 26903 26903 26878 26903 -142      
Total Volume and Open Interest 146,179 115,969 +1,444
S & P 500(CME)
Dec19 191031 3049.20 3051.30 3020.50 3035.80 -12.00 974 21,701 +397
Mar20 191031 3037.30 3037.30 3037.30 3037.30 -12.50 0 1 +0
Jun20 191031 3036.80 3036.80 3036.80 3036.80 -12.90      
Sep20 191031 3036.70 3036.70 3036.70 3036.70 -12.10      
Total Volume and Open Interest 974 21,702 +397
S & P 500 E-Mini(CME)
Dec19 191031 3051.75 3052.00 3020.25 3035.75 -12.00 1,179,153 2,534,765 +11,891
Mar20 191031 3051.75 3053.50 3022.00 3037.25 -12.50 4,780 101,600 +2,990
Jun20 191031 3049.50 3051.75 3022.00 3036.75 -13.00 25 3,787 +11
Sep20 191031 3036.75 3036.75 3032.50 3036.75 -12.00 2 68 +2
Total Volume and Open Interest 1,184,316 2,641,533 +15,248
NASDAQ 100 E-Mini(CME)
Dec19 191031 8128.50 8139.00 8046.00 8090.25 -21.00 381,307 229,194 +994
Mar20 191031 8147.00 8159.75 8066.50 8110.00 -22.25 604 1,512 +58
Jun20 191031 8119.00 8164.50 8092.00 8128.75 -21.50 2 24 +2
Total Volume and Open Interest 381,913 230,732 +1,054
S&P Midcap 400(CME) e-Mini
Dec19 191031 1971.50 1971.70 1945.50 1955.00 -14.70 12,899 69,223 +934
Mar20 191031 1959.00 1959.00 1951.80 1959.00 -14.70 0 93 +0
Jun20 191031 1965.00 1965.00 1965.00 1965.00 -13.70      
Total Volume and Open Interest 12,899 69,316 +934
Volatility Index(CBOE)
Oct19 191016 13.68 14.30 13.60 13.78 +0.15 82,311 0 -51,139
Nov19 191031 15.05 15.80 14.94 15.28 +0.30 80,165 204,061 +6,481
Dec19 191031 16.55 17.10 16.50 16.73 +0.25 58,806 136,874 +15,600
Jan20 191031 17.65 18.09 17.63 17.88 +0.25 16,710 44,909 +37
Total Volume and Open Interest 173,550 459,597 +23,707
S & P 600(CME)
Dec19 191031 965.80 965.80 965.80 965.80 -10.20 0 430 +0
Mar20 191031 966.40 966.40 966.40 966.40 -10.30      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191031 1575.70 1576.30 1551.00 1563.40 -11.00 95,812 450,378 +2,725
Mar20 191031 1575.40 1578.00 1554.40 1565.20 -11.50 5 326 -1
Jun20 191031 1567.90 1567.90 1567.90 1567.90 -11.10 1 3 +1
Total Volume and Open Interest 95,818 450,707 +2,725
Nikkei 225(CME)
Dec19 191031 22965 22990 22665 22730 -210 6,081 28,210 +351
Mar20 191031 22885 22940 22630 22685 -210 7 545 +2
Total Volume and Open Interest 6,088 28,755 +353
Nikkei 225(SGX)
Dec19 191031 22845 22980 22755 22960 +100 60,909 130,184 +3,956
Mar20 191031 22730 22910 22720 22910 +100 1 1,447 -1
Jun20 191031 22745 22745 22745 22745 +100 0 1,691 +0
Total Volume and Open Interest 61,758 161,720 +4,633
Nikkei 225 Mini(JPX)
Dec19 191031 22850 22985 22750 22950 +110 534,560 401,638 +8,809
Mar20 191031 22770 22905 22675 22870 +110 16,059 20,869 -212
Jun20 191031 22575 22700 22495 22670 +110 426 1,642 +134
Total Volume and Open Interest 587,246 575,624 +22,896
Nikkei 225(JPX)
Dec19 191031 22850 22990 22760 22950 +110 47,840 280,066 +4,529
Mar20 191031 22760 22900 22680 22870 +110 749 16,069 +144
Jun20 191031 22670 22670 22670 22670 +110 0 14,595 +700
Total Volume and Open Interest 48,597 379,597 +5,493
Nikkei 225(CME) Yen
Dec19 191031 22945 22980 22650 22720 -210 29,468 61,247 -398
Mar20 191031 22865 22895 22590 22640 -210 5 518 +0
Jun20 191031 22505 22505 22505 22505 -210      
Total Volume and Open Interest 29,473 61,765 -398
Nikkei 225(CME) e-Mini Yen
Dec19 191031 22720 22720 22670 22720 -210 0 5 +0
Mar20 191031 22640 22640 22640 22640 -210      
Jun20 191031 22510 22510 22510 22510 -210      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191031 5769.0 5800.0 5713.5 5727.0 -35.0 79,340 306,540 +9,170
Dec19 191031 5763.0 5769.0 5705.0 5717.5 -35.0 3,541 76,405 +2,865
Jan20 191031 5708.5 5708.5 5708.5 5708.5 -35.0      
Mar20 191031 5701.0 5701.0 5701.0 5701.0 -35.0 0 11 +0
Total Volume and Open Interest 82,881 397,463 +12,035
Hang Seng Index(HKFE)
Oct19 191030 26731 26805 26616 26674 -52 157,680 30,271 -34,298
Nov19 191031 26628 27042 26563 26984 +353 137,185 111,952 +1,217
Dec19 191031 26667 27079 26625 27024 +354 1,821 22,386 +1,062
Total Volume and Open Interest 164,885 155,445 -13,312
DAX(EUREX)
Dec19 191031 12944.0 12947.5 12786.5 12893.5 -11.0 86,176 115,618 +3,407
Mar20 191031 12905.0 12905.0 12825.0 12886.5 -11.0 54 1,287 +16
Jun20 191031 12870.0 12904.5 12867.0 12904.5 -11.0 4 138 +2
Total Volume and Open Interest 86,234 117,043 +3,425
Mini-DAX(EUREX)
Dec19 191031 12927.0 12948.0 12787.0 12893.5 -11.0 31,709 10,442 +735
Mar20 191031 12912.0 12939.0 12797.0 12886.5 -11.0 61 1,327 +25
Jun20 191031 12891.0 12904.5 12891.0 12904.5 -11.0 0 40 +0
Total Volume and Open Interest 31,770 11,809 +760
DJ EuroSTOXX 50(EUREX)
Dec19 191031 3622 3625 3586 3609 -1 754,276 3,631,258 +56,462
Mar20 191031 3600 3605 3580 3593 -3 7,507 155,712 +4,913
Jun20 191031 3502 3511 3494 3511 -2 4 39,416 +2
Total Volume and Open Interest 761,787 3,856,250 +61,377
Swiss Market Index(EUREX)
Dec19 191031 10242 10274 10192 10209 -32 27,441 191,007 +351
Mar20 191031 10109 10118 10088 10098 -32 0 1,401 +0
Jun20 191031 9956 9956 9919 9920 -33 2 41 +1
Total Volume and Open Interest 27,443 192,449 +352
FT-SE 100(EURONEXT)
Dec19 191031 7318.50 7318.50 7217.00 7246.00 -63.50 74,239 751,182 +459
Mar20 191031 7235.00 7235.00 7181.00 7181.00 -63.00 24 2,352 +20
Jun20 191031 7100.50 7100.50 7100.50 7100.50 -63.00 0 36 +0
Total Volume and Open Interest 74,263 753,570 +479
SPI 200(SFE)
Dec19 191031 6670.0 6684.0 6612.0 6639.0 -31.0 42,202 382,788 -2,910
Mar20 191031 6584.0 6584.0 6539.0 6566.0 -30.0 826 1,797 +814
Jun20 191031 6541.0 6541.0 6541.0 6541.0 -30.0 0 218 +0
Total Volume and Open Interest 43,036 385,068 -2,097
FTSE MIB(ISE)
Dec19 191031 22690.00 22730.00 22525.00 22662.00 +67.00 18,357 129,900 +601
Mar20 191031 22590.00 22625.00 22430.00 22560.00 +70.00 50 506 +38
Jun20 191031 21985.00 21985.00 21985.00 21985.00 +60.00 7 51 +4
Total Volume and Open Interest 18,414 130,459 +643
KOSPI 200(KFE)
Dec19 191031 278.10 279.50 275.40 276.50 -0.45 142,808 312,926 -4,558
Mar20 191031 274.55 276.35 272.45 273.20 -0.30 286 9,901 -40
Jun20 191031 273.80 276.25 273.40 273.95 +1.95 206 9,008 +0
Total Volume and Open Interest 143,700 361,340 -4,596
GSCI(CME)
Nov19 191031 409.00 409.00 405.15 407.00 -4.10 0 12,300 +0
Dec19 191031 409.35 414.10 407.20 409.35 -4.20      
Jan20 191031 408.95 408.95 408.60 408.95 -4.20      
Total Volume and Open Interest 0 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!!!