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 15, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191015 938.75 944.25 933.25 934.00 -6.50 131,889 255,272 -15,046
Jan20 191015 953.00 958.25 947.50 948.50 -6.50 64,105 200,920 +7,621
Mar20 191015 962.50 968.50 958.25 959.25 -5.75 43,502 124,552 +1,952
May20 191015 969.25 975.25 966.50 967.00 -5.25 20,352 60,535 +4,012
Jul20 191015 978.75 983.75 975.50 976.25 -4.25 13,864 62,779 +1,082
Aug20 191015 980.50 985.50 978.25 979.00 -3.75 1,833 6,386 +628
Sep20 191015 973.25 978.75 972.50 974.25 -2.00 572 2,316 +73
Nov20 191015 971.50 976.50 969.50 972.50 -1.00 4,430 32,787 +4
Jan21 191015 975.00 977.75 972.00 974.75 -0.50 265 1,886 +49
Mar21 191015 963.75 970.00 963.25 966.50 -1.00 209 3,346 +104
May21 191015 966.25 966.75 963.50 963.75 -1.50 49 406 +1
Jul21 191015 965.00 968.50 964.25 965.25 -1.50 81 730 +19
Aug21 191015 964.75 964.75 964.75 964.75 -1.50 0 24 +0
Sep21 191015 947.25 947.25 947.25 947.25 -1.50 0 22 +0
Total Volume and Open Interest 281,188 752,493 +516
Soybean Meal(CBOT)
Dec19 191015 310.30 311.90 307.60 307.80 -3.10 60,010 170,744 -5,739
Jan20 191015 312.50 314.40 310.20 310.40 -3.10 34,951 89,552 +1,564
Mar20 191015 316.40 318.00 313.90 314.10 -2.90 14,932 70,668 +1,564
May20 191015 319.80 321.40 317.40 317.70 -2.80 7,782 34,007 +461
Jul20 191015 323.50 325.00 321.30 321.40 -2.80 5,322 28,625 -17
Aug20 191015 324.30 325.40 322.30 322.30 -2.70 2,235 7,882 +62
Sep20 191015 324.20 325.80 321.90 321.90 -3.10 559 6,086 -27
Oct20 191015 322.80 324.40 320.70 320.70 -3.10 192 4,047 -6
Dec20 191015 323.90 325.20 321.40 321.70 -3.00 1,293 9,982 -199
Jan21 191015 323.30 323.40 320.60 320.60 -3.20 20 363 -3
Total Volume and Open Interest 127,350 422,287 -2,415
Soybean Oil(CBOT)
Dec19 191015 29.99 30.76 29.85 30.39 +0.39 58,298 181,506 -528
Jan20 191015 30.23 30.99 30.10 30.63 +0.39 25,614 103,281 +584
Mar20 191015 30.46 31.26 30.37 30.88 +0.37 9,862 111,621 +1,657
May20 191015 30.75 31.54 30.66 31.16 +0.35 2,993 33,047 +360
Jul20 191015 31.03 31.81 30.95 31.43 +0.34 2,612 38,261 +630
Aug20 191015 31.11 31.87 31.03 31.49 +0.32 1,188 5,698 +378
Sep20 191015 31.29 31.91 31.10 31.53 +0.30 328 4,457 +135
Oct20 191015 31.21 31.87 31.09 31.53 +0.31 101 3,090 +47
Dec20 191015 31.24 31.95 31.16 31.64 +0.33 956 9,413 -49
Jan21 191015 31.64 32.06 31.64 31.80 +0.33 0 353 +0
Total Volume and Open Interest 101,954 491,853 +3,204
Canola(WCE)
Nov19 191015 461.6 464.7 458.1 461.4 +1.5 19,416 77,515 -4,850
Jan20 191015 468.7 473.4 466.6 470.2 +1.5 15,332 63,019 +3,832
Mar20 191015 477.4 482.2 475.2 479.0 +1.6 2,067 26,402 +275
May20 191015 483.2 489.2 482.7 486.5 +1.9 358 11,397 -52
Jul20 191015 488.5 495.0 488.1 492.0 +1.6 164 8,663 +33
Total Volume and Open Interest 37,605 193,498 -682
Corn(CBOT)
Dec19 191015 397.00 398.50 392.50 393.25 -4.50 170,713 751,871 -18,051
Mar20 191015 406.75 408.25 403.25 404.25 -3.25 57,508 353,421 -7,983
May20 191015 412.00 413.50 408.75 410.50 -2.00 9,619 124,289 -297
Jul20 191015 415.50 417.25 413.00 415.25 -0.75 13,487 164,587 +2,080
Sep20 191015 406.50 407.00 404.50 406.25 -0.25 1,415 47,033 +130
Dec20 191015 409.25 409.75 407.00 408.75 -0.75 9,980 129,069 -1,080
Mar21 191015 417.50 419.25 417.00 418.00 -0.50 322 5,423 +5
May21 191015 422.25 424.00 422.00 423.25 -0.50 18 1,060 +2
Jul21 191015 426.00 427.25 425.50 426.25 -0.75 32 2,944 -5
Sep21 191015 413.75 413.75 413.75 413.75 -1.75 1 799 +0
Total Volume and Open Interest 263,210 1,587,291 -25,158
Wheat(CBOT)
Dec19 191015 510.00 511.25 504.25 507.00 -4.00 52,203 209,191 +1,725
Mar20 191015 514.75 517.00 510.75 513.25 -3.50 20,890 106,387 +399
May20 191015 519.25 521.25 515.50 518.25 -3.00 8,429 23,876 -174
Jul20 191015 522.75 524.50 519.00 522.25 -2.25 6,903 40,079 +456
Sep20 191015 528.50 530.50 525.75 528.75 -2.25 1,408 7,945 -15
Dec20 191015 539.75 541.50 537.25 539.75 -3.00 1,901 12,438 +157
Total Volume and Open Interest 92,261 402,297 +2,572
Wheat(KCBT)
Dec19 191015 423.75 426.00 418.75 421.25 -4.50 26,821 180,645 -1,801
Mar20 191015 435.25 438.00 431.50 434.25 -3.50 9,864 76,876 +147
May20 191015 444.00 447.00 441.50 444.00 -2.75 4,350 24,494 -12
Jul20 191015 453.25 456.00 450.75 453.25 -3.00 2,295 23,274 +37
Sep20 191015 464.75 466.00 461.00 463.50 -2.75 232 6,653 +49
Dec20 191015 476.25 479.50 475.00 477.50 -2.75 536 10,002 +336
Mar21 191015 488.25 489.75 487.25 489.75 -2.50 10 903 -5
Total Volume and Open Interest 44,116 322,979 -1,250
Wheat(MGE)
Dec19 191015 551.00 551.00 544.50 545.50 -6.50 3,908 31,934 +158
Mar20 191015 565.00 565.00 558.75 559.50 -6.75 1,537 19,726 +20
May20 191015 571.00 571.00 568.00 569.00 -6.50 287 5,385 -69
Jul20 191015 577.00 577.00 577.00 577.00 -5.00 113 3,941 +10
Sep20 191015 585.25 586.75 583.25 584.50 -3.75 110 2,941 -1
Dec20 191015 594.50 595.25 594.50 595.25 -4.00 43 1,748 +10
Total Volume and Open Interest 5,998 65,898 +128
Oats(CBOT)
Dec19 191015 297.00 302.00 293.00 296.50 -1.25 635 4,515 +110
Mar20 191015 295.00 296.50 291.25 294.25 -0.50 43 1,213 +28
May20 191015 295.25 295.25 295.25 295.25 +0.25 2 82 +1
Jul20 191015 294.50 294.50 294.50 294.50 -0.25 0 8 +0
Total Volume and Open Interest 680 5,822 +139
Rough Rice(CBOT)
Nov19 191015 11.98 12.03 11.83 11.89 -0.10 573 5,368 -272
Jan20 191015 12.27 12.31 12.13 12.18 -0.11 361 3,717 +181
Mar20 191015 12.43 12.43 12.35 12.35 -0.11 2 355 +1
May20 191015 12.40 12.40 12.40 12.40 -0.10 1 8 +1
Total Volume and Open Interest 937 9,474 -89
Live Cattle(CME)
Oct19 191015 110.785 111.100 110.230 111.000 +0.365 1,016 8,111 -518
Dec19 191015 113.535 113.730 112.750 113.450 unch 22,354 129,909 -1,425
Feb20 191015 119.350 119.700 118.635 119.550 +0.265 12,070 65,421 +943
Apr20 191015 121.200 121.730 120.600 121.650 +0.500 8,623 57,072 -350
Jun20 191015 113.850 114.250 113.200 114.200 +0.350 3,295 30,644 +172
Aug20 191015 111.900 112.230 111.330 112.180 +0.295 1,332 7,809 +37
Total Volume and Open Interest 48,924 301,253 -1,093
Feeder Cattle(CME)
Oct19 191015 145.985 146.235 144.785 145.000 -0.550 1,030 3,799 -249
Nov19 191015 146.400 146.800 145.235 146.080 unch 4,936 12,548 -490
Jan20 191015 142.550 142.830 141.250 142.185 -0.050 3,313 15,563 +289
Mar20 191015 141.150 141.785 140.080 140.935 +0.085 1,322 6,976 -13
Apr20 191015 142.380 142.785 141.200 142.100 +0.270 463 1,664 -33
May20 191015 142.650 143.350 141.800 142.750 +0.315 191 973 +51
Aug20 191015 147.000 147.685 146.080 147.200 +0.415 99 687 +52
Total Volume and Open Interest 11,357 42,224 -390
Lean Hogs(CME)
Dec19 191015 69.135 72.135 69.135 72.135 +3.000 17,266 104,096 -1,308
Feb20 191015 77.250 79.350 77.250 79.150 +1.900 8,224 56,429 +238
Apr20 191015 83.580 85.000 83.500 84.900 +1.320 6,875 52,067 +1,189
May20 191015 89.100 90.180 89.100 89.850 +0.750 97 1,135 +59
Jun20 191015 93.000 93.900 93.000 93.800 +0.800 3,510 29,823 +559
Jul20 191015 92.700 93.200 92.600 93.100 +0.550 824 10,564 +96
Aug20 191015 90.550 91.200 90.550 91.080 +0.545 431 7,843 +92
Oct20 191015 76.850 77.300 76.750 77.050 +0.200 585 4,992 +190
Total Volume and Open Interest 38,025 270,277 -9,317
Class III Milk(CME)
Oct19 191015 18.61 18.61 18.58 18.60 +0.01 50 4,037 +60
Nov19 191015 18.65 18.72 18.55 18.68 +0.06 341 4,097 -79
Dec19 191015 17.97 18.06 17.88 18.04 +0.09 307 3,317 +120
Jan20 191015 17.16 17.25 17.16 17.24 +0.09 196 1,843 +38
Feb20 191015 16.81 16.91 16.81 16.89 +0.10 52 1,456 +24
Mar20 191015 16.79 16.84 16.79 16.79 +0.04 39 1,248 +12
Apr20 191015 16.89 16.91 16.88 16.88 +0.05 20 997 +9
May20 191015 17.02 17.02 16.99 16.99 +0.03 21 902 +13
Jun20 191015 17.08 17.10 17.08 17.09 unch 13 965 +6
Jul20 191015 17.27 17.29 17.27 17.29 +0.01 7 455 +7
Aug20 191015 17.38 17.40 17.37 17.40 unch 7 437 +7
Sep20 191015 17.49 17.53 17.49 17.51 +0.02 7 490 +0
Oct20 191015 17.44 17.45 17.43 17.45 +0.01 8 342 +0
Total Volume and Open Interest 1,084 21,289 +233
Cocoa(ICE)
Dec19 191015 2459 2539 2452 2522 +73 16,958 95,778 -267
Mar20 191015 2476 2557 2473 2542 +72 9,089 81,353 -739
May20 191015 2478 2551 2472 2540 +70 4,172 43,194 -598
Jul20 191015 2474 2541 2474 2533 +68 1,287 22,985 -306
Sep20 191015 2454 2520 2454 2513 +67 485 20,161 +39
Dec20 191015 2426 2492 2418 2486 +68 437 26,815 -31
Mar21 191015 2409 2474 2409 2470 +69 218 10,063 -11
Total Volume and Open Interest 32,653 304,198 -1,909
Coffee "C"(ICE)
Dec19 191015 94.90 95.40 93.95 94.45 -0.40 20,416 133,333 +2,419
Mar20 191015 98.85 98.90 97.50 97.95 -0.50 10,706 64,830 +990
May20 191015 100.95 101.20 99.80 100.20 -0.55 6,812 38,665 +2,449
Jul20 191015 103.10 103.35 102.00 102.35 -0.60 3,137 26,065 -61
Sep20 191015 105.10 105.35 104.00 104.25 -0.75 2,567 15,298 +769
Dec20 191015 108.00 108.15 106.90 107.20 -0.75 465 12,500 -44
Total Volume and Open Interest 44,730 302,494 +6,499
Orange Juice(ICE)
Nov19 191015 99.50 101.00 99.05 100.15 +0.75 1,302 10,477 -1,006
Jan20 191015 102.85 103.90 101.95 103.05 +0.60 921 5,210 +623
Mar20 191015 105.75 106.30 105.35 105.80 +0.55 9 1,117 +4
May20 191015 108.50 108.65 108.50 108.65 +0.60 2 544 +1
Jul20 191015 110.80 111.20 110.80 111.20 +0.55 1 313 +1
Sep20 191015 113.85 114.20 113.85 114.20 +0.50 0 180 +0
Total Volume and Open Interest 2,235 18,115 -377
Sugar #11(ICE)
Mar20 191015 12.50 12.62 12.35 12.59 +0.07 37,724 507,355 +235
May20 191015 12.59 12.72 12.46 12.69 +0.08 12,070 147,387 +33
Jul20 191015 12.70 12.84 12.61 12.81 +0.10 7,485 106,535 -212
Oct20 191015 12.90 13.07 12.85 13.03 +0.11 4,167 74,024 +462
Mar21 191015 13.42 13.63 13.42 13.58 +0.12 2,144 42,647 +959
May21 191015 13.46 13.67 13.46 13.62 +0.13 422 7,135 -63
Jul21 191015 13.51 13.70 13.50 13.64 +0.14 376 7,129 +7
Oct21 191015 13.61 13.82 13.61 13.76 +0.15 228 4,701 +191
Total Volume and Open Interest 64,619 899,456 +1,615
London Cocoa(LCE)
Dec19 191015 1911 1950 1898 1934 +36 9,129 78,402 +952
Mar20 191015 1862 1900 1860 1887 +25 8,208 95,628 +1,709
May20 191015 1842 1868 1835 1861 +19 5,239 52,987 +1,581
Jul20 191015 1833 1855 1823 1851 +20 2,040 34,330 -149
Sep20 191015 1814 1838 1807 1835 +19 928 31,637 +136
Dec20 191015 1781 1806 1775 1803 +18 993 27,153 -184
Mar21 191015 1763 1791 1762 1789 +19 367 11,417 +77
Total Volume and Open Interest 26,907 337,717 +4,122
London Sugar(LCE)
Dec19 191015 345.60 347.90 342.50 347.60 +2.40 6,544 40,450 -282
Mar20 191015 341.60 343.60 338.40 343.50 +2.10 4,627 39,428 +561
May20 191015 346.20 347.80 342.90 347.80 +2.00 1,572 11,926 +297
Aug20 191015 349.40 351.60 346.90 351.30 +2.10 339 5,143 -19
Oct20 191015 352.40 354.60 350.20 354.50 +2.30 54 2,222 +11
Total Volume and Open Interest 13,183 101,361 +603
Cotton(ICE)
Dec19 191015 62.15 63.68 61.72 63.53 +1.31 33,245 130,001 -4,004
Mar20 191015 63.11 64.46 62.69 64.26 +1.08 12,922 70,795 +1,281
May20 191015 63.91 65.12 63.67 64.83 +0.84 3,324 9,331 -140
Jul20 191015 64.61 65.77 64.49 65.26 +0.59 2,028 9,372 -167
Oct20 191015 65.47 65.47 65.47 65.47 +0.58      
Dec20 191015 65.34 66.24 65.28 65.97 +0.69 847 17,512 -100
Total Volume and Open Interest 52,416 238,693 -3,132
Lumber(CME)
Nov19 191015 383.0 386.4 371.5 372.7 -7.8 567 1,398 +33
Jan20 191015 383.0 386.0 373.2 375.4 -5.6 210 796 +46
Mar20 191015 387.8 387.8 380.8 380.8 -4.2 2 60 +0
May20 191015 386.0 386.0 386.0 386.0 -4.2 0 18 +0
Jul20 191015 384.5 384.5 384.5 384.5 -4.2      
Sep20 191015 383.0 383.0 383.0 383.0 -4.2      
Nov20 191015 381.5 381.5 381.5 381.5 -4.2      
Total Volume and Open Interest 779 2,272 +79
Crude Oil(NYM)
Nov19 191015 53.51 53.79 52.39 52.81 -0.78 467,643 167,983 -14,912
Dec19 191015 53.56 53.84 52.46 52.88 -0.77 186,989 395,322 +13,322
Jan20 191015 53.57 53.86 52.52 52.91 -0.75 81,494 228,472 -3,885
Feb20 191015 53.53 53.72 52.50 52.81 -0.77 35,813 110,497 -3,134
Mar20 191015 53.45 53.55 52.46 52.66 -0.79 30,962 175,626 -957
Apr20 191015 53.11 53.32 52.34 52.47 -0.80 7,798 65,661 -518
May20 191015 52.84 53.12 52.21 52.27 -0.81 9,305 61,741 +1,572
Jun20 191015 52.83 52.91 51.92 52.07 -0.80 25,834 183,683 +1,591
Jul20 191015 52.40 52.64 51.77 51.86 -0.80 4,050 51,759 +1,375
Aug20 191015 52.19 52.36 51.64 51.64 -0.80 922 33,547 -61
Sep20 191015 51.94 52.19 51.43 51.43 -0.79 3,062 66,135 -390
Oct20 191015 51.90 52.06 51.26 51.26 -0.79 648 39,674 -85
Nov20 191015 51.04 51.75 50.94 51.14 -0.78 742 34,266 +275
Dec20 191015 51.69 51.87 50.96 51.03 -0.78 17,636 185,805 +873
Jan21 191015 50.90 50.90 50.90 50.90 -0.78 1,291 27,870 +60
Feb21 191015 50.78 50.78 50.78 50.78 -0.78 541 14,914 -48
Total Volume and Open Interest 880,574 2,121,548 -4,498
e-miNY Crude Oil(NYM)
Nov19 191015 53.525 53.800 52.400 52.800 -0.800 18,016 4,024 -46
Dec19 191015 53.550 53.850 52.500 52.875 -0.775 1,172 1,121 -31
Jan20 191015 53.575 53.675 52.725 52.900 -0.750 62 363 -6
Feb20 191015 53.375 53.650 52.650 52.800 -0.775 17 120 -6
Mar20 191015 53.000 53.500 52.500 52.650 -0.800 27 142 +14
Apr20 191015 53.100 53.100 52.400 52.475 -0.800 4 145 +1
May20 191015 52.200 52.800 52.200 52.275 -0.800 3 128 +2
Jun20 191015 52.325 52.900 52.075 52.075 -0.800 20 17 -10
Jul20 191015 51.850 51.850 51.850 51.850 -0.800 0 22 +0
Aug20 191015 51.650 51.650 51.650 51.650 -0.800 0 16 +0
Total Volume and Open Interest 19,336 6,211 -89
NY Harbor ULSD(NYM)
Nov19 191015 191.20 193.17 188.94 191.00 -0.51 66,203 72,796 -9,844
Dec19 191015 190.24 192.21 188.04 190.06 -0.47 93,184 100,528 +5,370
Jan20 191015 189.11 191.14 187.06 189.04 -0.43 65,656 56,200 -6,683
Feb20 191015 187.65 189.71 185.80 187.64 -0.51 24,002 29,609 -570
Mar20 191015 185.67 187.93 184.32 185.92 -0.62 18,947 51,255 -2,359
Apr20 191015 184.30 185.65 182.80 183.83 -0.74 7,027 31,766 +1,704
May20 191015 182.55 184.35 181.68 182.54 -0.87 2,955 18,665 +858
Jun20 191015 182.00 183.74 180.87 181.85 -0.99 8,801 25,804 +387
Jul20 191015 182.93 183.19 181.75 181.75 -1.04 1,085 6,847 +244
Aug20 191015 181.80 183.20 181.80 181.80 -1.12 317 3,331 +57
Sep20 191015 182.00 182.00 182.00 182.00 -1.10 270 5,322 -26
Oct20 191015 182.25 182.25 182.25 182.25 -1.14 183 2,760 +34
Nov20 191015 182.47 182.47 182.47 182.47 -1.15 210 2,197 +28
Dec20 191015 183.40 184.29 181.83 182.47 -1.23 1,628 17,256 +654
Total Volume and Open Interest 290,638 434,036 -10,113
RBOB Gasoline(NYM)
Nov19 191015 161.45 163.17 159.18 161.44 +0.12 70,110 87,595 -1,779
Dec19 191015 156.95 158.72 154.73 157.04 +0.02 61,640 97,055 -616
Jan20 191015 154.77 156.49 152.70 154.88 -0.19 30,543 63,937 -756
Feb20 191015 153.83 156.22 152.53 154.60 -0.36 8,669 27,599 -47
Mar20 191015 155.90 157.27 153.84 155.68 -0.47 5,639 34,412 -438
Apr20 191015 172.93 174.29 171.00 172.70 -0.64 1,946 14,543 +106
May20 191015 172.40 174.45 172.38 172.83 -0.79 1,169 8,781 -156
Jun20 191015 171.72 173.12 170.00 171.40 -0.94 1,281 13,007 +40
Jul20 191015 169.38 170.67 168.22 169.18 -1.07 334 3,708 -67
Aug20 191015 167.57 167.95 166.54 166.54 -1.12 193 2,512 +10
Total Volume and Open Interest 182,948 366,630 -3,690
e-miNY RBOB Gasoline(NYM)
Nov19 191015 161.44 161.44 161.44 161.44 +0.12 0 2 +0
Dec19 191015 157.04 157.04 157.04 157.04 +0.02      
Jan20 191015 154.88 154.88 154.88 154.88 -0.19      
Feb20 191015 154.60 154.60 154.60 154.60 -0.36      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov19 191015 2.285 2.349 2.266 2.339 +0.059 171,686 210,230 -17,662
Dec19 191015 2.495 2.537 2.485 2.532 +0.034 90,642 242,838 +911
Jan20 191015 2.622 2.654 2.610 2.647 +0.025 51,169 214,150 +2,477
Feb20 191015 2.583 2.616 2.571 2.609 +0.026 19,847 82,402 +2,422
Mar20 191015 2.484 2.504 2.468 2.498 +0.017 23,578 139,010 -921
Apr20 191015 2.258 2.273 2.246 2.271 +0.018 16,773 84,751 +830
May20 191015 2.242 2.257 2.230 2.257 +0.020 5,701 67,681 +1,113
Jun20 191015 2.286 2.301 2.272 2.301 +0.020 1,485 24,187 -247
Jul20 191015 2.329 2.348 2.324 2.348 +0.019 1,389 22,762 +68
Aug20 191015 2.335 2.355 2.335 2.355 +0.018 672 24,059 +14
Sep20 191015 2.318 2.339 2.315 2.339 +0.021 598 20,624 -57
Oct20 191015 2.347 2.365 2.340 2.365 +0.021 2,881 43,413 +44
Nov20 191015 2.410 2.432 2.408 2.432 +0.018 860 18,935 +221
Dec20 191015 2.578 2.601 2.578 2.601 +0.018 462 15,542 +97
Jan21 191015 2.700 2.721 2.697 2.721 +0.021 374 11,770 -55
Feb21 191015 2.660 2.682 2.660 2.682 +0.021 117 7,150 +53
Total Volume and Open Interest 388,647 1,276,753 -10,667
Brent Crude Oil(ICE)
Dec19 191015 59.30 59.68 58.00 58.74 -0.61 283,065 357,778 -16,273
Jan20 191015 59.04 59.45 57.94 58.54 -0.58 151,996 343,901 +569
Feb20 191015 58.67 58.99 57.62 58.11 -0.61 92,733 158,813 -5,911
Mar20 191015 58.37 58.62 57.37 57.79 -0.63 58,226 187,800 -1,173
Apr20 191015 58.14 58.35 57.17 57.53 -0.65 29,919 86,495 -1,500
May20 191015 57.98 58.10 56.97 57.31 -0.67 18,328 98,436 +29
Jun20 191015 57.72 57.90 56.79 57.10 -0.69 56,048 215,064 -916
Jul20 191015 57.50 57.69 56.77 56.92 -0.69 4,857 82,921 +839
Aug20 191015 57.25 57.53 56.74 56.77 -0.70 2,374 51,639 +96
Sep20 191015 56.64 57.12 56.13 56.65 -0.69 7,808 87,659 +870
Oct20 191015 56.50 56.50 56.50 56.50 -0.70 3,491 56,019 +135
Nov20 191015 56.38 56.38 56.38 56.38 -0.69 867 41,277 +114
Dec20 191015 56.86 56.99 56.12 56.25 -0.69 33,021 218,562 +3,104
Jan21 191015 56.18 56.18 56.18 56.18 -0.69 394 33,994 +209
Total Volume and Open Interest 759,528 2,376,902 -17,739
Gas Oil(ICE)
Nov19 191015 580.25 587.75 572.75 583.50 +4.25 107,690 180,831 -20,237
Dec19 191015 574.75 580.75 567.00 577.00 +4.50 129,728 211,273 -12,311
Jan20 191015 570.50 575.75 563.50 572.75 +5.00 82,652 129,630 -5,623
Feb20 191015 568.00 572.00 560.50 569.00 +5.00 27,333 56,714 -1,076
Mar20 191015 564.00 568.50 557.50 565.75 +5.00 18,751 54,734 -644
Apr20 191015 559.75 564.75 554.25 562.25 +5.00 9,385 31,835 +100
May20 191015 556.75 561.25 552.50 559.50 +4.75 4,657 33,762 +993
Jun20 191015 556.25 559.25 550.00 556.75 +4.00 15,665 63,404 +597
Jul20 191015 554.00 558.00 550.50 556.00 +3.75 1,693 20,422 +294
Aug20 191015 553.00 557.25 549.75 555.50 +3.75 1,223 16,320 +69
Total Volume and Open Interest 408,357 950,966 -37,083
Ethanol(CBOT)
Nov19 191015 1.475 1.475 1.428 1.431 -0.069 105 435 -1
Dec19 191015 1.435 1.440 1.410 1.412 -0.047 80 163 +12
Jan20 191015 1.404 1.404 1.404 1.404 -0.047 0 5 +0
Feb20 191015 1.404 1.404 1.404 1.404 -0.047 0 3 +0
Mar20 191015 1.404 1.404 1.404 1.404 -0.047      
Apr20 191015 1.448 1.448 1.448 1.448 -0.047      
May20 191015 1.448 1.448 1.448 1.448 -0.047      
Jun20 191015 1.448 1.448 1.448 1.448 -0.047      
Total Volume and Open Interest 185 606 +11
WTI Crude Oil(ICE)
Nov19 191015 53.54 53.78 52.40 52.81 -0.78 22,462 41,873 -2,938
Dec19 191015 53.33 53.84 52.49 52.88 -0.77 45,454 132,535 +628
Jan20 191015 53.36 53.85 52.56 52.91 -0.75 23,390 65,841 -181
Feb20 191015 53.28 53.69 52.50 52.81 -0.77 13,492 24,135 -632
Mar20 191015 53.36 53.54 52.50 52.66 -0.79 9,503 38,437 -579
Apr20 191015 52.46 53.14 52.36 52.47 -0.80 3,693 14,371 +178
May20 191015 52.54 52.87 52.27 52.27 -0.81 2,270 13,823 +985
Jun20 191015 52.70 52.90 52.02 52.07 -0.80 5,922 70,453 +396
Jul20 191015 51.99 51.99 51.86 51.86 -0.80 477 8,142 +134
Aug20 191015 51.64 51.64 51.64 51.64 -0.80 311 7,333 +29
Sep20 191015 51.43 51.43 51.43 51.43 -0.79 501 12,949 -18
Oct20 191015 51.26 51.26 51.26 51.26 -0.79 27 6,488 -21
Nov20 191015 51.14 51.14 51.14 51.14 -0.78 15 5,863 +0
Dec20 191015 51.73 51.79 51.01 51.03 -0.78 5,381 87,176 +384
Jan21 191015 50.90 50.90 50.90 50.90 -0.78 7 3,236 +5
Feb21 191015 50.78 50.78 50.78 50.78 -0.78 3 2,811 +1
Total Volume and Open Interest 134,329 640,595 -1,371
US Dollar Index(ICE)
Dec19 191015 98.190 98.375 97.915 98.003 -0.167 11,242 53,338 -407
Mar20 191015 97.735 97.930 97.555 97.598 -0.182 932 1,693 +758
Jun20 191015 97.560 97.560 97.238 97.238 -0.182 0 204 +0
Total Volume and Open Interest 12,174 55,237 +351
Australian Dollar(CME)
Dec19 191015 67.88 68.01 67.56 67.66 -0.20 82,727 162,040 -1,586
Mar20 191015 68.06 68.15 67.72 67.82 -0.20 50 761 +15
Jun20 191015 67.96 68.24 67.90 67.96 -0.20 0 166 +0
Total Volume and Open Interest 82,872 163,616 -1,595
British Pound(CME)
Dec19 191015 126.55 128.32 126.20 128.08 +2.06 132,123 236,096 -2,306
Mar20 191015 126.71 128.64 126.58 128.44 +2.07 32 1,061 -11
Jun20 191015 128.74 128.77 128.74 128.74 +2.07 0 189 +0
Total Volume and Open Interest 132,746 238,179 -2,105
Canadian Dollar(CME)
Dec19 191015 75.62 75.81 75.56 75.77 +0.15 54,135 144,478 -902
Mar20 191015 75.64 75.83 75.61 75.79 +0.15 47 2,203 -5
Jun20 191015 75.63 75.81 75.63 75.78 +0.15 33 454 +11
Sep20 191015 75.75 75.75 75.75 75.75 +0.14 8 352 +0
Total Volume and Open Interest 54,405 149,656 -909
Japanese Yen(CME)
Dec19 191015 92.65 92.80 92.17 92.22 -0.43 69,457 151,564 -2,338
Mar20 191015 93.21 93.34 92.75 92.77 -0.44 91 853 -12
Jun20 191015 93.29 93.77 93.29 93.29 -0.44 0 21 +0
Total Volume and Open Interest 69,555 154,464 -2,352
Swiss Franc(CME)
Dec19 191015 100.76 100.84 100.50 100.60 -0.18 19,408 64,245 -634
Mar20 191015 101.40 101.53 101.25 101.33 -0.18 5 100 +2
Jun20 191015 101.99 101.99 101.99 101.99 -0.19 0 12 +0
Total Volume and Open Interest 19,413 64,359 -632
EuroFX(CME)
Dec19 191015 110.73 110.92 110.37 110.81 +0.04 102,714 487,350 -4,504
Mar20 191015 111.41 111.59 111.05 111.49 +0.04 399 20,778 +25
Jun20 191015 111.82 112.15 111.74 112.13 +0.04 8 1,523 -6
Total Volume and Open Interest 103,376 513,226 -4,481
Mexican Peso(CME)
Oct19 191011 517.75 517.75 517.75 517.75 +4.38      
Nov19 191015 516.63 516.75 515.75 516.63 +0.38 2 0 +0
Total Volume and Open Interest 38,332 226,657 +6,109
Brazilian Real(CME)
Nov19 191015 241.80 242.70 238.90 240.05 -1.75 2,760 50,620 -512
Dec19 191015 242.40 242.40 238.95 239.75 -1.70 64 4,571 -4
Jan20 191015 241.00 241.00 238.85 239.40 -1.75 0 8 +0
Feb20 191015 239.00 239.00 239.00 239.00 -1.75      
Total Volume and Open Interest 2,824 55,199 -516
30-Year T-Bonds(CBOT)
Dec19 191015 161~080 161~230 159~230 159~300 -1~060 86,376 982,559 -1,400
Mar20 191015 160~260 160~280 158~300 159~040 -1~060 57 662 +1
Jun20 191015 159~040 159~040 159~040 159~040 -1~060      
Total Volume and Open Interest 86,433 983,221 -1,399
10-Year T-Notes(CBOT)
Dec19 191015 130~090 130~175 129~225 129~245 -0~145 451,647 3,559,879 -9,268
Mar20 191015 130~140 130~185 129~240 129~255 -0~150 144 58,016 +12
Jun20 191015 129~255 129~255 129~255 129~255 -0~150      
Total Volume and Open Interest 451,791 3,617,895 -9,256
5-Year T-Notes(CBOT)
Dec19 191015 119~046 119~104 118~262 118~274 -0~076 237,604 4,316,565 -24,511
Mar20 191015 119~184 119~204 119~046 119~056 -0~082 25 36,695 -1
Jun20 191015 119~056 119~056 119~056 119~056 -0~082      
Total Volume and Open Interest 237,629 4,353,260 -24,512
2 Year T-Notes(CBOT)
Dec19 191015 107~241 107~264 107~211 107~216 -0~016 104,582 3,791,400 -5,892
Mar20 191015 107~280 107~290 107~274 107~277 -0~020 537 91,707 +503
Jun20 191015 107~277 107~277 107~277 107~277 -0~020      
Total Volume and Open Interest 105,119 3,883,107 -5,389
Eurodollars(CME)
Dec19 191015 98.110 98.135 98.085 98.095 -0.015 83,316 1,555,652 -5,675
Mar20 191015 98.320 98.355 98.290 98.295 -0.030 64,875 1,527,312 -967
Jun20 191015 98.420 98.460 98.370 98.380 -0.035 50,937 1,247,326 +728
Sep20 191015 98.480 98.525 98.430 98.440 -0.035 44,266 1,080,526 -3,611
Dec20 191015 98.485 98.525 98.430 98.440 -0.035 49,628 1,220,374 -10,620
Mar21 191015 98.555 98.600 98.495 98.510 -0.040 44,574 781,836 +1,099
Jun21 191015 98.565 98.610 98.505 98.515 -0.045 23,047 823,814 -2,281
Sep21 191015 98.570 98.615 98.505 98.510 -0.055 25,796 563,900 +2,200
Dec21 191015 98.550 98.590 98.480 98.485 -0.060 13,724 654,182 -493
Mar22 191015 98.560 98.600 98.485 98.495 -0.060 13,848 440,328 +630
Jun22 191015 98.545 98.585 98.470 98.480 -0.065 9,530 300,633 -836
Sep22 191015 98.535 98.570 98.460 98.465 -0.065 8,822 258,520 -1,584
Dec22 191015 98.515 98.545 98.435 98.440 -0.065 7,676 252,912 +136
Mar23 191015 98.505 98.540 98.420 98.430 -0.070 5,098 254,333 -526
Jun23 191015 98.495 98.525 98.410 98.415 -0.070 5,143 121,399 -553
Sep23 191015 98.475 98.510 98.395 98.400 -0.070 4,826 137,900 +86
Dec23 191015 98.455 98.485 98.370 98.375 -0.070 3,154 80,944 +5
Mar24 191015 98.435 98.465 98.355 98.360 -0.070 1,951 59,876 -247
Total Volume and Open Interest 488,991 11,889,670 -365,540
Ultra T-Bond(CBOT)
Dec19 191015 190~11 190~29 187~14 187~27 -2~05 26,617 1,145,187 -914
Mar20 191015 187~04 189~26 186~31 187~04 -2~05 0 1 +0
Jun20 191015 186~21 186~21 186~21 186~21 -2~05      
Total Volume and Open Interest 26,617 1,145,188 -914
Ultra 10-Yr T-Note(CBOT)
Dec19 191015 142~035 142~125 141~045 141~075 -0~240 64,907 824,396 -1,024
Mar20 191015 142~155 142~155 142~155 142~155 -0~240 0 1 +0
Jun20 191015 142~155 142~155 142~155 142~155 -0~240      
Total Volume and Open Interest 64,907 824,397 -1,024
30 Day Federal Funds(CBOT)
Oct19 191015 98.175 98.180 98.168 98.168 -0.007 5,777 413,710 -490
Nov19 191015 98.340 98.355 98.330 98.340 -0.005 41,062 456,173 -1,027
Dec19 191015 98.400 98.415 98.375 98.385 -0.015 19,046 224,447 +6,114
Jan20 191015 98.470 98.485 98.435 98.445 -0.025 43,418 402,470 +23,167
Feb20 191015 98.525 98.550 98.490 98.495 -0.035 10,228 187,222 +1,861
Mar20 191015 98.550 98.565 98.500 98.505 -0.035 2,202 54,462 +312
Total Volume and Open Interest 144,848 2,144,560 +33,624
Japanese Govt Bonds(SGX)
Dec19 191015 154.45 154.64 154.42 154.46 +0.01 455 16,878 -79
Mar20 191015 154.64 154.64 154.64 154.64 +0.01      
Jun20 191015 154.64 154.64 154.64 154.64 +0.01      
Total Volume and Open Interest 455 16,878 -79
Euro-Buxl(EUREX)
Dec19 191015 211.72 212.46 208.60 209.20 -2.30 31,074 228,207 -9,619
Mar20 191015 207.54 207.54 207.54 207.54 -2.30 1 5,478 +1
Jun20 191015 206.20 206.20 206.20 206.20 -2.30 0 7 +0
Total Volume and Open Interest 31,075 233,692 -9,618
Euro-Bund(EUREX)
Dec19 191015 172.57 172.82 171.63 171.89 -0.69 405,054 1,544,468 -173,020
Mar20 191015 174.77 174.80 173.65 173.92 -0.74 70 11,232 -296
Jun20 191015 170.87 170.87 170.87 170.87 -0.69 0 6 +0
Total Volume and Open Interest 405,124 1,555,706 -173,316
Euro-Bobl(EUREX)
Dec19 191015 135.04 135.06 134.74 134.83 -0.24 327,018 1,198,955 +2,268
Mar20 191015 134.83 134.83 134.83 134.83 -0.25 82 1,015 +82
Jun20 191015 135.18 135.18 135.18 135.18 -0.24      
Total Volume and Open Interest 327,100 1,199,970 +2,350
Euro-Schatz(EUREX)
Dec19 191015 112.18 112.18 112.13 112.14 -0.04 240,291 1,468,481 -47,800
Mar20 191015 112.19 112.19 112.19 112.19 -0.03 60 129 +40
Jun20 191015 112.96 112.96 112.96 112.96 -0.04      
Total Volume and Open Interest 240,351 1,468,610 -47,760
3-Mth Euribor(EUREX)
Dec19 191015 100.425 100.425 100.425 100.425 -0.005 0 1,933 +0
Mar20 191015 100.460 100.475 100.460 100.465 -0.010 0 745 +0
Jun20 191015 100.485 100.485 100.480 100.480 -0.025 0 527 +0
Total Volume and Open Interest 0 5,902 -15
Long Gilt(LIFFE)
Dec19 191015 132~17 132~30 131~20 131~28 -0~22 158,745 678,685 -1,042
Mar20 191015 133~02 133~02 133~02 133~02 -0~22 0 1 +0
Total Volume and Open Interest 158,745 678,686 -1,042
3-Mth Short Sterling(LIFFE)
Dec19 191015 99.24 99.25 99.21 99.22 -0.01 66,614 798,717 -22,015
Mar20 191015 99.30 99.33 99.28 99.29 -0.02 64,268 619,016 -2,990
Jun20 191015 99.33 99.36 99.29 99.31 -0.03 45,597 574,327 -2,979
Sep20 191015 99.35 99.39 99.31 99.33 -0.03 48,639 537,736 -387
Dec20 191015 99.32 99.37 99.28 99.31 -0.03 69,496 487,688 -2,629
Mar21 191015 99.36 99.39 99.30 99.33 -0.03 30,471 217,293 -1,252
Total Volume and Open Interest 516,475 4,206,179 -30,682
3-Mth Euribor(LIFFE)
Dec19 191015 100.425 100.435 100.410 100.420 -0.010 43,173 631,734 -7,851
Mar20 191015 100.470 100.475 100.455 100.465 -0.010 63,428 418,966 +9,390
Jun20 191015 100.500 100.500 100.470 100.485 -0.015 32,689 361,014 -1,736
Total Volume and Open Interest 446,626 3,796,985 -56,500
3-Mth Aus T-Bills(SFE)
Dec19 191015 99.16 99.17 99.15 99.16 unch 21,323 198,337 -4,923
Mar20 191015 99.29 99.30 99.28 99.29 unch 22,479 257,855 +3,513
Jun20 191015 99.32 99.34 99.31 99.33 +0.01 22,807 235,692 +1,664
Sep20 191015 99.35 99.37 99.35 99.36 +0.01 17,199 199,881 +2,378
Dec20 191015 99.32 99.34 99.31 99.33 +0.01 19,233 131,399 +1,996
Mar21 191015 99.32 99.34 99.32 99.33 +0.01 9,807 78,206 -1,308
Jun21 191015 99.29 99.32 99.29 99.31 +0.02 7,648 51,582 +1,499
Sep21 191015 99.27 99.30 99.27 99.29 +0.02 2,554 24,284 +906
Dec21 191015 99.26 99.26 99.24 99.25 +0.02 386 6,319 +199
Mar22 191015 99.24 99.26 99.24 99.26 +0.03 135 1,349 -45
Total Volume and Open Interest 123,595 1,186,032 +5,881
10-Year Aus T-Bonds(SFE)
Dec19 191015 98.96 99.00 98.96 98.99 +0.03 242,149 1,316,728 +5,088
Mar20 191015 98.98 98.98 98.98 98.98 +0.03 800 810 -80
Total Volume and Open Interest 242,949 1,317,538 +5,008
3-Year Aus T-Bonds(SFE)
Dec19 191015 99.32 99.35 99.32 99.33 +0.01 255,563 1,174,816 +4,714
Mar20 191015 99.37 99.37 99.37 99.37 +0.01 148 173 +148
Total Volume and Open Interest 255,711 1,174,989 +4,862
Gold(CMX)
Oct19 191015 1488.9 1495.4 1476.6 1477.6 -14.1 400 447 +186
Dec19 191015 1497.7 1503.0 1480.8 1483.5 -14.1 228,323 466,195 +137
Feb20 191015 1503.0 1509.2 1487.9 1490.3 -14.1 6,090 64,473 -270
Apr20 191015 1508.7 1513.7 1494.8 1495.4 -14.2 2,055 27,006 -189
Jun20 191015 1515.8 1519.2 1499.9 1500.4 -14.0 1,003 32,450 +672
Aug20 191015 1514.0 1514.0 1504.9 1504.9 -14.0 48 5,674 +28
Oct20 191015 1509.1 1509.1 1509.1 1509.1 -14.1 0 1,708 +0
Dec20 191015 1522.9 1527.2 1513.0 1513.1 -14.0 26 4,845 -1
Feb21 191015 1516.8 1516.8 1516.8 1516.8 -14.0 0 43 +0
Apr21 191015 1520.0 1520.0 1520.0 1520.0 -14.0 0 31 +0
Jun21 191015 1523.2 1523.2 1523.2 1523.2 -14.0 0 1,479 +0
Aug21 191015 1525.1 1525.1 1525.1 1525.1 -14.0      
Total Volume and Open Interest 238,924 606,080 +715
Silver(CMX)
Dec19 191015 1769.5 1776.5 1737.0 1738.4 -32.6 48,678 156,144 +604
Mar20 191015 1786.0 1790.0 1751.5 1752.0 -32.7 448 29,868 +58
May20 191015 1787.5 1794.0 1759.0 1759.2 -32.7 614 9,344 +20
Jul20 191015 1793.0 1800.5 1765.5 1765.6 -32.7 113 9,661 +24
Sep20 191015 1797.5 1797.5 1772.7 1772.7 -32.7 16 1,862 +12
Dec20 191015 1785.0 1785.0 1782.1 1782.1 -32.8 60 1,604 -14
Mar21 191015 1790.6 1790.6 1790.6 1790.6 -32.8 0 1 +0
Total Volume and Open Interest 50,223 209,672 +751
Platinum(NYMEX)
Oct19 191015 884.4 884.4 884.4 884.4 -10.2 0 13 +0
Jan20 191015 898.0 906.9 887.0 889.2 -10.2 11,467 80,406 +86
Apr20 191015 904.4 912.0 892.9 895.1 -10.2 211 4,523 +166
Jul20 191015 913.4 913.4 898.8 899.6 -10.6 20 158 +6
Total Volume and Open Interest 11,699 85,198 +258
Palladium(NYMEX)
Dec19 191015 1679.00 1706.20 1676.20 1696.60 +9.60 3,072 22,615 +190
Mar20 191015 1672.00 1692.80 1669.70 1684.00 +7.80 429 3,000 +177
Jun20 191015 1671.60 1671.60 1671.60 1671.60 +6.40 107 1,117 +107
Total Volume and Open Interest 3,608 26,732 +474
Copper(CMX)
Dec19 191015 263.20 264.15 260.60 261.40 -2.00 58,726 157,943 -906
Mar20 191015 263.90 264.85 261.50 262.25 -2.00 3,148 65,301 +232
May20 191015 264.20 264.20 262.00 262.80 -1.95 1,122 12,068 -43
Jul20 191015 265.85 265.85 262.60 263.40 -1.90 556 11,013 +128
Sep20 191015 264.55 264.55 263.50 264.10 -1.85 121 1,759 +21
Total Volume and Open Interest 64,325 258,457 -548
E-mini DJIA Index(CBOT)
Dec19 191015 26751 27079 26750 27002 +256 123,162 98,813 +301
Mar20 191015 26766 27060 26760 26993 +257 72 2,711 -5
Jun20 191015 26866 26933 26866 26933 +249      
Sep20 191015 26894 26894 26894 26894 +249      
Total Volume and Open Interest 123,234 101,524 +296
S & P 500(CME)
Dec19 191015 2969.80 3003.00 2968.20 2997.70 +32.20 1,076 20,730 +581
Mar20 191015 2999.10 2999.10 2999.10 2999.10 +32.50 0 2 +0
Jun20 191015 2998.50 2998.50 2998.50 2998.50 +32.60      
Sep20 191015 2998.90 2998.90 2998.90 2998.90 +32.60      
Total Volume and Open Interest 1,076 20,732 +581
S & P 500 E-Mini(CME)
Dec19 191015 2966.75 3003.25 2966.50 2997.75 +32.25 833,670 2,479,579 -11,515
Mar20 191015 2968.00 3004.25 2968.00 2999.00 +32.50 8,761 48,793 +6,850
Jun20 191015 2973.00 3002.75 2971.25 2998.50 +32.50 107 3,673 -19
Sep20 191015 3000.00 3000.00 2999.00 2999.00 +32.75 0 8 +0
Total Volume and Open Interest 842,538 2,532,068 -4,684
NASDAQ 100 E-Mini(CME)
Dec19 191015 7862.25 7971.75 7859.75 7959.75 +102.25 311,101 209,982 +1,905
Mar20 191015 7886.00 7990.00 7881.75 7979.50 +103.00 227 819 +5
Jun20 191015 7986.50 8000.00 7978.50 8000.00 +104.25 3 16 -1
Total Volume and Open Interest 311,331 210,819 +1,909
S&P Midcap 400(CME) e-Mini
Dec19 191015 1908.70 1930.70 1908.70 1924.30 +14.90 6,255 64,419 -488
Mar20 191015 1924.80 1929.60 1924.80 1928.40 +14.90 0 92 +0
Jun20 191015 1934.30 1934.30 1934.30 1934.30 +14.90      
Total Volume and Open Interest 6,255 64,511 -488
Volatility Index(CBOE)
Oct19 191015 14.55 14.60 13.50 13.63 -0.90 71,275 51,139 -8,143
Nov19 191015 17.30 17.50 16.70 16.88 -0.45 95,633 220,542 +21,394
Dec19 191015 17.95 18.02 17.45 17.53 -0.35 36,721 62,034 +3,208
Jan20 191015 18.72 18.75 18.25 18.38 -0.30 11,239 35,192 +1,272
Total Volume and Open Interest 225,434 426,498 +18,378
S & P 600(CME)
Dec19 191015 943.00 943.00 943.00 943.00 +10.40 0 492 +0
Mar20 191015 943.60 943.60 943.60 943.60 +10.40      
Total Volume and Open Interest 0 492 +0
Russell 2000 Mini(CME)
Dec19 191015 1506.80 1531.40 1506.80 1526.40 +19.80 80,812 442,838 +3,281
Mar20 191015 1513.20 1533.60 1511.00 1528.40 +19.90 11 310 +5
Jun20 191015 1530.20 1530.20 1530.20 1530.20 +19.50 0 1 +0
Total Volume and Open Interest 80,823 443,149 +3,286
Nikkei 225(CME)
Dec19 191015 22015 22580 22015 22540 +530 5,754 24,239 +1,249
Mar20 191015 22065 22535 22030 22500 +535 0 21 +0
Total Volume and Open Interest 5,754 24,260 +1,249
Nikkei 225(SGX)
Dec19 191015 22020 22215 21875 22215 +195 56,986 110,387 -1,827
Mar20 191015 22165 22165 22165 22165 +190 18 650 +5
Jun20 191015 22000 22000 22000 22000 +190 1 2,520 +1
Total Volume and Open Interest 57,185 140,232 -1,641
Nikkei 225 Mini(JPX)
Dec19 191015 21810 22240 21800 22200 +400 904,085 323,702 +14,546
Mar20 191015 21725 22165 21720 22110 +390 21,630 13,214 +796
Jun20 191015 21530 21975 21530 21930 +440 525 1,309 -88
Total Volume and Open Interest 956,775 583,957 +17,234
Nikkei 225(JPX)
Dec19 191015 21810 22240 21800 22200 +400 66,620 262,011 +2,003
Mar20 191015 21730 22150 21730 22110 +390 422 15,055 +9
Jun20 191015 21860 21930 21860 21930 +440 1 13,001 +0
Total Volume and Open Interest 67,058 356,741 +2,055
Nikkei 225(CME) Yen
Dec19 191015 22005 22565 21995 22525 +530 18,449 49,085 -110
Mar20 191015 22000 22445 21990 22440 +525 0 12 +0
Jun20 191015 22320 22320 22320 22320 +510      
Total Volume and Open Interest 18,449 49,097 -110
Nikkei 225(CME) e-Mini Yen
Dec19 191015 22530 22540 22530 22530 +530      
Mar20 191015 22440 22440 22440 22440 +520      
Jun20 191015 22320 22320 22320 22320 +510      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Oct19 191015 5659.0 5725.0 5658.5 5701.5 +59.0 164,477 328,263 +0
Nov19 191015 5650.5 5721.5 5650.5 5697.5 +59.5 95,800 6,607 +0
Dec19 191015 5648.0 5709.5 5645.5 5687.5 +59.0 1,460 65,891 +0
Mar20 191015 5642.0 5670.0 5642.0 5670.0 +59.0 0 1 +0
Total Volume and Open Interest 261,737 415,269 +0
Hang Seng Index(HKFE)
Oct19 191015 26532 26636 26380 26485 -47 187,749 114,879 -1,537
Nov19 191015 26539 26618 26426 26495 -44 829 2,268 +148
Dec19 191015 26500 26650 26444 26534 -37 1,363 16,453 +21
Total Volume and Open Interest 190,017 139,861 -1,381
DAX(EUREX)
Dec19 191015 12479.0 12675.0 12472.5 12634.0 +164.5 81,028 108,099 -9,370
Mar20 191015 12520.0 12645.0 12495.5 12623.0 +165.0 227 742 +139
Jun20 191015 12639.0 12639.0 12639.0 12639.0 +164.5 11 104 +5
Total Volume and Open Interest 81,266 108,945 -9,226
Mini-DAX(EUREX)
Dec19 191015 12474.0 12674.0 12474.0 12634.0 +164.5 34,774 10,166 -2,306
Mar20 191015 12500.0 12653.0 12490.0 12623.0 +165.0 109 496 -5
Jun20 191015 12551.0 12640.0 12534.0 12639.0 +164.5 32 57 +0
Total Volume and Open Interest 34,915 10,719 -2,311
DJ EuroSTOXX 50(EUREX)
Dec19 191015 3546 3601 3545 3592 +48 742,364 3,519,370 -140,970
Mar20 191015 3534 3584 3534 3576 +47 291 99,739 +7
Jun20 191015 3467 3494 3467 3494 +48 6 39,421 -5,001
Total Volume and Open Interest 742,661 3,687,354 -145,964
Swiss Market Index(EUREX)
Dec19 191015 9958 10057 9949 10038 +88 36,337 193,751 +921
Mar20 191015 9926 9926 9926 9926 +88 0 1,179 -10
Jun20 191015 9748 9748 9748 9748 +87 2 36 +1
Total Volume and Open Interest 36,339 194,966 +912
FT-SE 100(EURONEXT)
Dec19 191015 7211.50 7219.00 7150.50 7197.50 +12.50 84,769 750,860 -8,341
Mar20 191015 7094.00 7129.00 7094.00 7129.00 +13.00 39 1,616 +21
Jun20 191015 7049.00 7049.00 7049.00 7049.00 +13.00 0 41 +0
Total Volume and Open Interest 84,808 752,517 -8,320
SPI 200(SFE)
Dec19 191015 6620.0 6637.0 6591.0 6631.0 +8.0 49,100 384,266 -1,629
Mar20 191015 6554.0 6554.0 6554.0 6554.0 +8.0 4 969 +1
Jun20 191015 6532.0 6532.0 6532.0 6532.0 +8.0 0 218 +0
Total Volume and Open Interest 49,567 387,791 -1,392
FTSE MIB(ISE)
Dec19 191015 22205.00 22355.00 22110.00 22323.00 +278.00 17,015 118,676 -3,287
Mar20 191015 22045.00 22245.00 22025.00 22221.00 +278.00 58 323 +12
Jun20 191015 21646.00 21646.00 21646.00 21646.00 +278.00 16 26 +11
Total Volume and Open Interest 17,089 119,025 -3,264
KOSPI 200(KFE)
Dec19 191015 274.70 275.60 273.70 275.35 +0.55 170,306 302,128 +2,614
Mar20 191015 271.45 272.25 270.50 272.00 +0.45 1,065 8,815 -44
Jun20 191015 272.15 272.20 271.70 271.70 +0.05 16 8,629 +13
Total Volume and Open Interest 171,387 349,259 +2,583
GSCI(CME)
Nov19 191015 404.50 406.65 402.35 403.50 -1.95 175 12,740 +129
Dec19 191015 405.10 405.10 405.10 405.10 -1.95      
Jan20 191015 404.70 404.70 404.70 404.70        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf