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 Fri November 01, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191101 915.50 926.50 915.00 924.25 +7.50 14,167 6,290 -3,928
Jan20 191101 931.00 938.75 930.25 936.75 +4.50 121,679 321,472 -3,555
Mar20 191101 944.50 951.00 942.25 949.25 +4.00 42,355 145,995 -1,707
May20 191101 955.50 962.00 952.50 960.75 +3.75 16,525 76,076 +2,185
Jul20 191101 965.75 971.75 965.50 970.75 +3.50 13,453 78,269 +2,252
Aug20 191101 970.75 975.00 969.25 973.75 +3.00 804 7,169 -43
Sep20 191101 967.75 971.75 967.25 970.75 +2.25 333 2,541 +6
Nov20 191101 970.00 973.75 966.25 972.00 +1.00 3,082 40,043 +573
Jan21 191101 973.25 977.50 968.25 975.50 +0.25 341 2,564 +43
Mar21 191101 968.75 972.25 963.75 969.75 -1.25 366 4,414 +175
May21 191101 967.00 970.50 966.25 968.25 -1.50 76 1,099 +4
Jul21 191101 970.25 974.50 969.50 971.75 -1.25 39 869 +2
Aug21 191101 970.25 970.25 970.25 970.25 -1.75 0 24 +0
Sep21 191101 953.75 953.75 953.75 953.75 -1.75 0 22 +0
Total Volume and Open Interest 213,260 687,505 -3,971
Soybean Meal(CBOT)
Dec19 191101 304.40 306.60 303.70 303.90 -0.50 53,521 150,003 -916
Jan20 191101 306.70 309.00 306.20 306.30 -0.60 30,600 103,464 +3,573
Mar20 191101 310.50 312.70 309.90 309.90 -0.60 19,869 78,657 +2,240
May20 191101 314.80 316.20 313.60 313.70 -0.50 6,350 36,884 +162
Jul20 191101 318.10 320.00 317.50 317.50 -0.60 5,087 33,213 +573
Aug20 191101 319.30 321.10 318.60 318.70 -0.60 836 7,419 -64
Sep20 191101 320.20 321.50 319.10 319.10 -0.50 402 6,324 -14
Oct20 191101 319.90 321.00 318.90 318.90 -0.60 578 4,613 +357
Dec20 191101 321.30 322.60 319.90 320.40 -1.00 916 14,068 +116
Jan21 191101 321.60 322.20 320.20 320.60 -0.70 3 371 +2
Total Volume and Open Interest 118,162 435,660 +6,029
Soybean Oil(CBOT)
Dec19 191101 30.78 31.12 30.65 31.03 +0.28 58,084 172,306 -397
Jan20 191101 30.98 31.33 30.86 31.25 +0.28 28,155 116,082 +2,023
Mar20 191101 31.22 31.61 31.14 31.53 +0.28 18,576 118,987 +1,472
May20 191101 31.56 31.90 31.45 31.85 +0.29 10,570 46,653 +694
Jul20 191101 31.88 32.20 31.75 32.13 +0.27 8,006 45,777 +2,497
Aug20 191101 32.00 32.26 31.86 32.21 +0.29 1,209 7,029 +450
Sep20 191101 32.06 32.33 31.90 32.28 +0.32 473 5,640 +39
Oct20 191101 32.02 32.31 31.91 32.30 +0.31 590 3,827 +254
Dec20 191101 32.12 32.43 32.03 32.43 +0.30 1,460 10,005 +328
Jan21 191101 32.57 32.59 32.21 32.59 +0.29 3 348 +1
Total Volume and Open Interest 127,126 527,814 +7,361
Canola(WCE)
Nov19 191101 446.4 448.2 446.4 448.2 +1.8 1,751 30 -1,717
Jan20 191101 457.4 458.7 456.0 458.2 +0.8 16,220 87,692 +2,944
Mar20 191101 466.4 468.2 465.5 467.6 +0.8 6,906 42,206 +802
May20 191101 475.1 477.3 474.2 476.7 +1.1 3,203 18,814 +1,335
Jul20 191101 482.8 484.6 481.6 484.2 +1.4 1,374 9,954 +266
Total Volume and Open Interest 31,430 169,711 +4,832
Corn(CBOT)
Dec19 191101 389.25 391.75 386.25 389.25 -0.75 176,193 674,573 -13,277
Mar20 191101 398.25 400.00 395.50 398.50 -0.25 81,584 398,988 +3,447
May20 191101 404.50 406.00 401.75 404.50 -0.25 15,542 127,751 -847
Jul20 191101 409.75 411.50 407.50 410.00 unch 16,341 182,174 +2,424
Sep20 191101 402.00 404.00 400.75 402.50 +0.50 2,543 50,309 +788
Dec20 191101 405.75 407.25 404.25 405.75 unch 7,475 134,518 +845
Mar21 191101 416.25 417.00 414.00 415.25 -0.50 144 5,936 +25
May21 191101 421.75 422.00 419.75 420.75 -0.25 129 1,205 +59
Jul21 191101 424.50 425.00 423.25 424.25 +0.25 157 3,022 -23
Sep21 191101 412.00 412.00 412.00 412.00 -0.50 3 803 +1
Total Volume and Open Interest 300,189 1,586,082 -6,565
Wheat(CBOT)
Dec19 191101 508.75 516.50 506.75 516.00 +7.25 63,621 190,916 -3,474
Mar20 191101 514.50 522.50 512.75 521.75 +7.00 25,344 109,015 +2,210
May20 191101 518.75 527.00 517.25 526.50 +7.25 6,385 31,701 +178
Jul20 191101 523.25 531.25 521.00 531.00 +7.75 6,536 46,197 -961
Sep20 191101 527.75 537.75 527.75 537.75 +7.75 1,435 10,822 +243
Dec20 191101 539.00 548.50 538.50 548.50 +7.75 1,211 14,787 -300
Total Volume and Open Interest 104,628 406,544 -2,094
Wheat(KCBT)
Dec19 191101 418.50 427.00 417.50 426.00 +6.25 31,985 164,205 -1,611
Mar20 191101 431.75 439.50 430.25 438.75 +6.50 14,034 73,440 +1,913
May20 191101 440.25 448.25 438.75 447.75 +7.00 3,637 29,803 +173
Jul20 191101 447.00 456.75 447.00 456.25 +7.25 3,839 27,872 +645
Sep20 191101 456.25 465.75 456.25 465.25 +6.75 436 7,777 +132
Dec20 191101 470.75 479.25 470.00 478.50 +7.00 311 11,232 +31
Mar21 191101 487.00 491.00 482.00 490.50 +7.25 2 950 +0
Total Volume and Open Interest 54,244 315,414 +1,283
Wheat(MGE)
Dec19 191101 522.75 532.00 520.50 531.25 +7.25 6,441 28,134 -433
Mar20 191101 539.50 548.75 537.00 548.00 +7.50 4,431 20,726 -247
May20 191101 550.50 559.00 548.75 558.50 +7.50 620 5,959 +122
Jul20 191101 558.50 566.75 556.50 566.50 +6.75 172 3,936 -1
Sep20 191101 563.25 573.50 563.25 573.50 +6.25 36 3,064 -5
Dec20 191101 580.75 584.00 580.75 584.00 +6.00 6 1,770 -2
Total Volume and Open Interest 11,706 63,818 -566
Oats(CBOT)
Dec19 191101 300.25 307.50 297.25 306.00 +8.75 361 4,504 -98
Mar20 191101 296.50 302.00 293.00 301.50 +8.00 235 2,013 +172
May20 191101 299.00 300.50 296.75 300.50 +7.00 5 90 +5
Jul20 191101 298.50 298.50 298.50 298.50 +6.75 0 12 +0
Total Volume and Open Interest 601 6,630 +79
Rough Rice(CBOT)
Nov19 191101 11.82 11.82 11.73 11.73 -0.00 120 116 -577
Jan20 191101 12.01 12.06 11.94 11.98 -0.04 635 8,119 -132
Mar20 191101 12.27 12.27 12.18 12.21 -0.03 67 469 +22
May20 191101 12.32 12.32 12.32 12.32 -0.03 0 8 +0
Total Volume and Open Interest 822 8,738 -687
Live Cattle(CME)
Dec19 191101 117.230 119.700 117.135 119.535 +2.305 26,023 126,609 -428
Feb20 191101 122.350 124.500 122.230 124.230 +1.880 16,689 80,489 +2,192
Apr20 191101 123.900 125.650 123.830 125.450 +1.500 12,883 68,000 +454
Jun20 191101 116.230 117.930 116.100 117.750 +1.450 8,717 40,500 +1,811
Aug20 191101 113.750 115.430 113.750 115.300 +1.415 2,488 11,197 +592
Oct20 191101 114.900 116.430 114.850 116.285 +1.355 458 2,003 +111
Total Volume and Open Interest 67,421 330,236 +4,752
Feeder Cattle(CME)
Nov19 191101 147.600 149.400 146.935 149.130 +1.530 2,205 6,543 -554
Jan20 191101 144.685 146.700 143.735 146.000 +1.315 7,532 19,571 +545
Mar20 191101 143.380 145.630 142.650 145.130 +1.750 2,842 8,309 +112
Apr20 191101 144.485 146.735 143.985 146.400 +1.770 770 2,054 -18
May20 191101 145.250 147.330 144.785 147.185 +1.835 406 1,579 +67
Aug20 191101 149.800 151.985 149.200 151.700 +1.850 185 1,102 +50
Sep20 191101 150.450 152.550 149.035 151.950 +2.715 2 20 +1
Total Volume and Open Interest 13,942 39,178 -1,507
Lean Hogs(CME)
Dec19 191101 65.680 65.700 63.680 64.450 -1.550 22,071 100,715 -736
Feb20 191101 73.285 73.330 71.750 72.580 -0.750 14,645 63,618 +1,771
Apr20 191101 79.885 79.900 78.700 79.480 -0.370 7,218 54,841 -466
May20 191101 85.300 85.480 84.930 85.400 -0.385 78 1,365 +9
Jun20 191101 91.050 91.135 90.200 91.080 +0.045 4,571 30,158 -122
Jul20 191101 91.800 92.000 90.980 91.950 +0.100 2,312 14,739 +658
Aug20 191101 90.550 90.980 89.980 90.950 +0.220 1,254 9,784 +165
Oct20 191101 76.980 77.285 76.450 77.250 +0.170 346 6,118 +27
Total Volume and Open Interest 52,978 286,535 +1,395
Class III Milk(CME)
Nov19 191101 20.03 20.23 20.03 20.19 +0.08 884 5,302 +43
Dec19 191101 19.56 19.71 19.52 19.70 +0.23 1,493 4,575 +301
Jan20 191101 17.96 18.12 17.94 18.11 +0.24 399 2,326 +14
Feb20 191101 17.20 17.27 17.18 17.24 +0.08 175 1,498 -45
Mar20 191101 16.93 17.00 16.78 16.99 +0.04 77 1,447 +3
Apr20 191101 16.97 16.99 16.94 16.99 +0.03 26 1,146 -6
May20 191101 17.04 17.06 17.00 17.06 +0.04 30 1,010 -6
Jun20 191101 17.07 17.16 17.07 17.15 +0.04 27 1,042 +13
Jul20 191101 17.33 17.33 17.31 17.33 unch 20 497 +4
Aug20 191101 17.46 17.46 17.46 17.46 unch 20 449 +4
Sep20 191101 17.56 17.56 17.55 17.56 +0.02 21 528 +6
Oct20 191101 17.43 17.45 17.43 17.45 +0.03 20 365 +6
Nov20 191101 17.29 17.29 17.29 17.29 +0.01 19 338 +4
Total Volume and Open Interest 3,246 20,949 +361
Cocoa(ICE)
Dec19 191101 2403 2482 2386 2478 +75 32,799 73,490 -2,692
Mar20 191101 2446 2505 2430 2501 +55 27,227 101,484 +2,835
May20 191101 2453 2508 2438 2506 +51 9,258 51,919 +2,026
Jul20 191101 2446 2499 2432 2497 +49 1,704 23,158 +222
Sep20 191101 2430 2479 2416 2477 +47 1,704 21,513 -571
Dec20 191101 2388 2440 2382 2439 +43 870 27,354 +55
Mar21 191101 2358 2407 2358 2407 +42 785 11,294 -175
Total Volume and Open Interest 74,473 314,706 +1,754
Coffee "C"(ICE)
Dec19 191101 102.15 104.30 101.10 104.00 +2.05 30,196 114,192 -2,461
Mar20 191101 105.45 107.85 104.65 107.55 +2.10 19,256 80,125 +3,262
May20 191101 107.50 110.00 106.85 109.65 +2.10 6,528 40,749 -30
Jul20 191101 109.05 112.00 108.75 111.65 +2.15 3,656 30,717 +217
Sep20 191101 111.20 113.80 110.60 113.40 +2.15 1,182 18,713 -166
Dec20 191101 113.85 116.30 113.20 115.90 +2.10 460 13,358 -58
Total Volume and Open Interest 61,600 311,278 +798
Orange Juice(ICE)
Nov19 191101 96.00 96.00 95.15 95.15 -0.70 277 460 -243
Jan20 191101 98.85 99.90 98.70 99.10 +0.25 959 14,109 +63
Mar20 191101 102.40 103.00 101.80 102.20 +0.10 87 1,666 +15
May20 191101 104.80 105.20 104.75 105.05 +0.25 30 649 +11
Jul20 191101 107.75 107.75 107.45 107.45 +0.20 0 341 +0
Sep20 191101 110.10 110.10 110.10 110.10 +0.20 0 181 +0
Total Volume and Open Interest 1,353 17,681 -154
Sugar #11(ICE)
Mar20 191101 12.47 12.52 12.34 12.48 unch 45,911 535,060 -1,417
May20 191101 12.58 12.61 12.46 12.60 +0.02 13,733 171,771 +1,000
Jul20 191101 12.71 12.74 12.59 12.72 +0.01 7,846 116,791 -557
Oct20 191101 12.94 12.97 12.83 12.96 +0.01 3,637 76,064 -596
Mar21 191101 13.54 13.57 13.42 13.56 +0.02 1,302 44,763 -365
May21 191101 13.50 13.63 13.50 13.63 +0.04 182 8,102 -83
Jul21 191101 13.54 13.67 13.54 13.67 +0.04 43 8,838 +13
Oct21 191101 13.80 13.80 13.80 13.80 +0.04 3 5,837 +0
Total Volume and Open Interest 72,664 969,837 -2,001
London Cocoa(LCE)
Dec19 191101 1860 1905 1852 1898 +37 12,801 73,250 -2,204
Mar20 191101 1819 1843 1805 1838 +22 14,890 92,308 +441
May20 191101 1796 1813 1779 1808 +20 3,268 54,967 +84
Jul20 191101 1774 1799 1767 1793 +17 2,663 41,225 +951
Sep20 191101 1756 1778 1749 1772 +13 2,050 32,877 +126
Dec20 191101 1712 1732 1706 1725 +9 2,585 30,136 +59
Mar21 191101 1688 1705 1683 1698 +6 1,266 13,065 -294
Total Volume and Open Interest 40,392 346,061 -476
London Sugar(LCE)
Dec19 191101 337.80 340.70 337.00 340.10 +1.70 9,030 30,392 -1,543
Mar20 191101 338.10 339.40 337.00 338.60 unch 9,053 38,774 -326
May20 191101 342.50 343.20 341.10 342.50 -0.30 1,095 13,090 +173
Aug20 191101 345.80 347.10 344.80 346.20 -0.80 437 6,056 +38
Oct20 191101 349.40 349.40 347.60 349.10 -0.60 137 2,591 +18
Total Volume and Open Interest 19,792 93,499 -1,633
Cotton(ICE)
Dec19 191101 64.46 64.91 63.81 64.23 -0.21 35,383 114,921 -2,466
Mar20 191101 65.84 66.25 65.35 65.64 -0.24 23,745 83,610 +4,147
May20 191101 67.01 67.15 66.43 66.69 -0.18 2,702 12,990 +513
Jul20 191101 67.70 67.80 67.25 67.49 -0.15 1,589 12,253 +91
Oct20 191101 67.39 67.39 67.39 67.39 -0.05      
Dec20 191101 67.53 67.79 67.44 67.52 -0.01 809 20,978 +187
Total Volume and Open Interest 64,239 246,481 +2,482
Lumber(CME)
Nov19 191101 397.3 405.7 396.0 404.1 +7.9 213 591 -215
Jan20 191101 406.6 415.1 406.0 412.8 +7.0 302 2,130 +34
Mar20 191101 405.8 412.3 405.8 410.4 +6.9 40 297 +7
May20 191101 400.0 404.9 400.0 404.9 +4.9 18 81 +6
Jul20 191101 403.4 403.4 403.4 403.4 +4.9 5 14 +2
Sep20 191101 401.9 401.9 401.9 401.9 +4.9      
Nov20 191101 400.4 400.4 400.4 400.4 +4.9      
Total Volume and Open Interest 578 3,113 -166
Crude Oil(NYM)
Dec19 191101 54.15 56.33 54.07 56.20 +2.02 677,419 412,776 +843
Jan20 191101 54.19 56.39 54.14 56.27 +2.02 183,134 227,464 +5,829
Feb20 191101 54.07 56.27 54.02 56.15 +1.99 82,531 135,972 +8,547
Mar20 191101 53.74 55.98 53.74 55.86 +1.94 59,761 179,903 -4,634
Apr20 191101 53.55 55.66 53.55 55.54 +1.91 34,479 74,808 +3,195
May20 191101 53.32 55.32 53.26 55.20 +1.89 17,511 66,474 -437
Jun20 191101 52.87 54.97 52.82 54.84 +1.88 55,070 172,170 -5,225
Jul20 191101 52.68 54.60 52.59 54.48 +1.87 9,588 52,344 +1,317
Aug20 191101 52.58 54.15 52.55 54.14 +1.85 5,017 38,044 +988
Sep20 191101 52.05 53.95 51.94 53.85 +1.83 5,912 78,666 -321
Oct20 191101 51.85 53.59 51.77 53.59 +1.82 1,662 41,089 +163
Nov20 191101 52.61 53.42 52.50 53.39 +1.80 1,588 36,041 +223
Dec20 191101 51.38 53.33 51.31 53.23 +1.77 30,080 178,180 +256
Jan21 191101 51.75 53.05 51.73 53.05 +1.75 767 29,201 +117
Feb21 191101 52.89 52.89 52.89 52.89 +1.74 678 17,079 +284
Mar21 191101 52.76 52.76 52.76 52.76 +1.73 1,230 27,868 +66
Total Volume and Open Interest 1,184,928 2,047,643 +14,145
e-miNY Crude Oil(NYM)
Dec19 191101 54.150 56.325 54.075 56.200 +2.025 19,464 2,658 +207
Jan20 191101 54.350 56.375 54.175 56.275 +2.025 591 568 -17
Feb20 191101 54.025 56.150 54.025 56.150 +2.000 145 156 -60
Mar20 191101 54.450 55.850 54.450 55.850 +1.925 12 169 +12
Apr20 191101 55.550 55.550 55.550 55.550 +1.925 1 144 +0
May20 191101 55.200 55.200 55.200 55.200 +1.900 0 128 +0
Jun20 191101 53.250 54.950 53.250 54.850 +1.900 10 17 +0
Jul20 191101 54.475 54.475 54.475 54.475 +1.875 0 22 +0
Aug20 191101 54.150 54.150 54.150 54.150 +1.850 0 16 +0
Sep20 191101 53.850 53.850 53.850 53.850 +1.825 0 25 +0
Total Volume and Open Interest 20,228 3,995 +146
NY Harbor ULSD(NYM)
Dec19 191101 187.49 193.60 187.29 193.31 +5.73 94,218 142,306 -4,094
Jan20 191101 186.63 192.76 186.54 192.47 +5.64 55,995 78,965 -4,524
Feb20 191101 186.02 191.59 185.46 191.28 +5.60 31,046 38,861 +2,030
Mar20 191101 183.75 189.81 183.75 189.52 +5.57 22,707 55,624 +825
Apr20 191101 181.92 187.57 181.92 187.39 +5.48 11,349 39,620 +2,555
May20 191101 182.66 186.24 182.24 186.11 +5.43 4,866 20,318 +757
Jun20 191101 180.79 185.61 179.73 185.37 +5.42 7,792 25,212 -73
Jul20 191101 179.98 185.21 179.98 185.21 +5.41 882 6,241 +44
Aug20 191101 181.33 185.22 181.33 185.22 +5.40 532 3,496 -9
Sep20 191101 181.48 185.38 181.48 185.38 +5.40 895 6,531 +332
Oct20 191101 181.71 185.58 181.67 185.58 +5.39 250 2,998 -16
Nov20 191101 180.82 185.76 180.82 185.76 +5.38 315 2,856 +82
Dec20 191101 182.07 186.09 180.37 185.90 +5.39 3,938 17,774 -712
Jan21 191101 186.02 186.02 186.02 186.02 +5.35 149 2,524 +42
Total Volume and Open Interest 235,598 451,383 -7,853
RBOB Gasoline(NYM)
Dec19 191101 159.46 166.22 159.17 165.57 +6.11 82,548 150,830 -7,165
Jan20 191101 157.15 163.76 156.84 163.23 +6.05 52,659 88,171 +3,545
Feb20 191101 156.45 163.14 156.41 162.71 +6.03 20,884 36,377 +492
Mar20 191101 157.64 163.83 157.22 163.43 +5.93 13,253 36,933 -125
Apr20 191101 174.30 180.47 174.24 180.18 +5.95 6,234 15,591 -264
May20 191101 174.50 180.30 174.50 179.98 +5.95 4,531 11,974 +1,043
Jun20 191101 172.45 178.59 172.14 178.29 +5.96 4,195 14,447 -405
Jul20 191101 170.37 175.89 170.37 175.86 +6.02 1,008 5,239 +6
Aug20 191101 168.52 172.92 168.52 172.92 +5.96 358 2,874 +29
Sep20 191101 163.70 169.43 163.67 169.43 +5.79 608 2,561 -71
Total Volume and Open Interest 188,122 377,665 -10,163
e-miNY RBOB Gasoline(NYM)
Dec19 191101 165.60 165.60 165.57 165.57 +6.11      
Jan20 191101 163.23 163.23 163.23 163.23 +6.05      
Feb20 191101 162.71 162.71 162.71 162.71 +6.03      
Mar20 191101 163.43 163.43 163.43 163.43 +5.93      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec19 191101 2.637 2.718 2.575 2.714 +0.081 222,320 307,178 -13,556
Jan20 191101 2.738 2.810 2.676 2.802 +0.070 79,213 238,665 +2,999
Feb20 191101 2.693 2.768 2.645 2.762 +0.065 36,065 82,406 -2,373
Mar20 191101 2.578 2.637 2.526 2.631 +0.063 54,411 140,558 -109
Apr20 191101 2.348 2.376 2.322 2.371 +0.031 51,537 85,091 -690
May20 191101 2.324 2.349 2.305 2.345 +0.023 16,777 79,105 +1,847
Jun20 191101 2.364 2.384 2.343 2.381 +0.021 6,171 25,683 +526
Jul20 191101 2.409 2.425 2.388 2.423 +0.019 4,827 24,077 +948
Aug20 191101 2.411 2.433 2.397 2.429 +0.016 2,611 25,405 +383
Sep20 191101 2.393 2.417 2.383 2.413 +0.015 3,306 21,833 +565
Oct20 191101 2.426 2.445 2.410 2.442 +0.016 11,718 53,406 +1,810
Nov20 191101 2.490 2.506 2.476 2.506 +0.015 1,995 19,915 +424
Dec20 191101 2.646 2.676 2.641 2.676 +0.016 2,172 17,346 +698
Jan21 191101 2.763 2.790 2.758 2.790 +0.015 3,738 16,044 +635
Feb21 191101 2.725 2.744 2.712 2.744 +0.015 1,648 7,625 -42
Mar21 191101 2.598 2.615 2.589 2.615 +0.013 1,453 8,423 -229
Total Volume and Open Interest 502,050 1,192,796 -5,479
Brent Crude Oil(ICE)
Jan20 191101 59.45 61.82 59.40 61.69 +2.07 327,505 513,184 +1,333
Feb20 191101 58.74 61.08 58.70 60.97 +2.06 116,148 225,989 +4,280
Mar20 191101 58.15 60.49 58.13 60.38 +2.04 70,927 220,080 +3,497
Apr20 191101 57.74 60.04 57.72 59.94 +2.03 34,345 94,676 +186
May20 191101 57.42 59.71 57.41 59.60 +2.02 22,237 108,948 +1,206
Jun20 191101 57.14 59.41 57.13 59.30 +2.00 65,376 230,964 +118
Jul20 191101 57.07 59.11 56.94 59.02 +1.98 6,979 87,671 +1,291
Aug20 191101 56.70 58.87 56.70 58.79 +1.97 5,817 58,264 -163
Sep20 191101 56.67 58.64 56.64 58.58 +1.95 7,358 96,479 -323
Oct20 191101 58.38 58.38 58.38 58.38 +1.93 2,911 65,737 +470
Nov20 191101 58.21 58.21 58.21 58.21 +1.91 1,584 41,594 -142
Dec20 191101 56.03 58.08 56.03 58.03 +1.89 38,658 225,799 -2,104
Jan21 191101 57.93 57.93 57.93 57.93 +1.86 1,366 36,994 +55
Feb21 191101 57.84 57.84 57.84 57.84 +1.85 613 31,628 -52
Total Volume and Open Interest 723,934 2,385,087 -91,001
Gas Oil(ICE)
Nov19 191101 568.25 586.00 567.50 578.00 +11.00 61,604 108,297 -4,862
Dec19 191101 564.75 583.00 563.75 574.50 +11.00 148,139 198,014 +12,224
Jan20 191101 562.50 580.75 562.00 572.25 +10.50 95,478 114,062 +3,650
Feb20 191101 561.00 578.75 560.25 570.25 +10.00 35,050 65,585 -1,035
Mar20 191101 557.75 575.25 557.25 567.00 +9.75 22,761 58,422 +1,776
Apr20 191101 554.00 571.75 554.00 563.50 +9.50 10,522 30,149 +1,041
May20 191101 551.25 568.50 551.25 560.25 +9.25 6,549 35,424 -1,205
Jun20 191101 548.25 565.75 548.25 557.50 +9.25 20,736 63,894 +1,322
Jul20 191101 547.25 564.50 547.25 556.25 +9.25 2,732 20,349 +112
Aug20 191101 549.00 562.75 547.75 555.25 +9.25 2,283 18,184 -66
Total Volume and Open Interest 422,752 869,316 +13,988
Ethanol(CBOT)
Nov19 191101 1.462 1.470 1.451 1.451 +0.019 3 59 -3
Dec19 191101 1.477 1.477 1.430 1.450 +0.019 54 475 +11
Jan20 191101 1.421 1.428 1.409 1.424 +0.004 23 59 +5
Feb20 191101 1.432 1.432 1.432 1.432 +0.004 1 16 +0
Mar20 191101 1.454 1.454 1.454 1.454 +0.004      
Apr20 191101 1.498 1.498 1.498 1.498 +0.004      
May20 191101 1.498 1.498 1.498 1.498 +0.004      
Jun20 191101 1.498 1.498 1.498 1.498 +0.004      
Total Volume and Open Interest 81 609 +13
WTI Crude Oil(ICE)
Dec19 191101 54.11 56.34 54.11 56.20 +2.02 53,817 109,540 -1,813
Jan20 191101 54.19 56.39 54.19 56.27 +2.02 74,883 81,226 -844
Feb20 191101 54.30 56.28 54.19 56.15 +1.99 46,090 34,738 +4,060
Mar20 191101 53.92 55.96 53.92 55.86 +1.94 33,652 50,093 -1,790
Apr20 191101 53.74 55.64 53.74 55.54 +1.91 13,765 18,477 +3,457
May20 191101 53.78 55.22 53.78 55.20 +1.89 5,549 15,885 +1,050
Jun20 191101 53.15 54.94 53.00 54.84 +1.88 18,323 66,674 +418
Jul20 191101 53.34 54.58 53.34 54.48 +1.87 806 9,212 +18
Aug20 191101 54.24 54.24 54.14 54.14 +1.85 1,008 6,934 +155
Sep20 191101 53.85 53.85 53.85 53.85 +1.83 1,635 13,759 +296
Oct20 191101 53.59 53.59 53.59 53.59 +1.82 524 6,973 -91
Nov20 191101 53.39 53.39 53.39 53.39 +1.80 365 6,022 +45
Dec20 191101 51.88 53.31 51.88 53.23 +1.77 12,377 88,987 -558
Jan21 191101 53.05 53.05 53.05 53.05 +1.75 13 3,298 -10
Feb21 191101 52.89 52.89 52.89 52.89 +1.74 7 2,879 -4
Mar21 191101 52.76 52.76 52.76 52.76 +1.73 5 3,752 +4
Total Volume and Open Interest 265,356 623,151 +4,302
US Dollar Index(ICE)
Dec19 191101 97.110 97.265 96.960 97.040 -0.115 17,251 48,890 +1,214
Mar20 191101 96.630 96.845 96.555 96.640 -0.105 156 2,299 +57
Jun20 191101 96.283 96.283 96.283 96.283 -0.103 0 207 +0
Total Volume and Open Interest 17,409 51,400 +1,273
Australian Dollar(CME)
Dec19 191101 69.02 69.29 68.92 69.16 +0.20 135,722 154,155 -373
Mar20 191101 69.24 69.43 69.06 69.30 +0.21 77 717 +15
Jun20 191101 69.57 69.57 69.42 69.42 +0.22 3 172 +3
Total Volume and Open Interest 135,977 155,954 -450
British Pound(CME)
Dec19 191101 129.49 129.90 129.43 129.52 -0.05 109,914 204,016 -1,543
Mar20 191101 129.83 130.23 129.81 129.87 -0.05 43 1,209 +18
Jun20 191101 130.12 130.37 130.12 130.12 -0.06 3 194 +3
Total Volume and Open Interest 110,259 207,549 -1,457
Canadian Dollar(CME)
Dec19 191101 75.98 76.11 75.78 76.07 +0.09 92,262 183,352 -1,157
Mar20 191101 75.98 76.14 75.82 76.10 +0.10 249 2,583 +71
Jun20 191101 76.05 76.13 75.85 76.09 +0.10 19 653 +16
Sep20 191101 76.13 76.13 76.06 76.06 +0.10 8 355 +3
Total Volume and Open Interest 92,641 188,266 -1,054
Japanese Yen(CME)
Dec19 191101 92.81 92.92 92.53 92.59 -0.24 161,794 156,279 -3,253
Mar20 191101 93.39 93.48 93.10 93.15 -0.24 231 821 +6
Jun20 191101 93.63 93.91 93.63 93.63 -0.24 11 41 +0
Total Volume and Open Interest 162,833 160,628 -3,793
Swiss Franc(CME)
Dec19 191101 101.70 101.82 101.06 101.74 +0.10 37,084 63,994 -1,168
Mar20 191101 102.50 102.50 102.13 102.43 +0.08 20 85 +2
Jun20 191101 103.08 103.10 102.93 103.08 +0.10 0 12 +0
Total Volume and Open Interest 37,104 64,093 -1,166
EuroFX(CME)
Dec19 191101 111.84 112.03 111.59 111.95 +0.18 208,008 528,160 +11,297
Mar20 191101 112.51 112.71 112.29 112.64 +0.19 426 21,175 -31
Jun20 191101 113.21 113.28 112.98 113.25 +0.20 5 1,725 +4
Total Volume and Open Interest 208,759 556,961 +11,174
Mexican Peso(CME)
Nov19 191101 522.00 522.75 518.75 522.00 +3.00 0 2 +0
Dec19 191101 516.50 521.38 516.25 519.75 +3.00 62,655 286,393 +3,900
Total Volume and Open Interest 62,703 286,497 +3,901
Brazilian Real(CME)
Dec19 191101 248.05 251.45 247.30 250.05 +1.75 8,289 53,782 +285
Jan20 191101 246.90 251.05 246.90 249.65 +1.65 7 52 +7
Feb20 191101 250.20 250.35 248.50 249.25 +1.65 1 1 +1
Mar20 191101 248.95 248.95 248.95 248.95 +1.70      
Total Volume and Open Interest 8,297 53,835 -11,528
30-Year T-Bonds(CBOT)
Dec19 191101 161~070 161~220 160~100 160~200 -0~240 460,264 1,000,090 -9,377
Mar20 191101 160~200 160~260 159~180 159~260 -0~250 929 8,920 +228
Jun20 191101 159~260 159~260 159~260 159~260 -0~250      
Total Volume and Open Interest 461,193 1,009,010 -9,149
10-Year T-Notes(CBOT)
Dec19 191101 130~085 130~155 129~270 130~005 -0~090 2,201,732 3,721,984 -13,554
Mar20 191101 130~115 130~175 129~295 130~025 -0~090 20,287 141,700 +8,863
Jun20 191101 130~025 130~025 130~025 130~025 -0~090      
Total Volume and Open Interest 2,222,019 3,863,684 -4,691
5-Year T-Notes(CBOT)
Dec19 191101 119~060 119~104 118~294 119~004 -0~060 1,320,518 4,447,919 +38,683
Mar20 191101 119~166 119~200 119~084 119~110 -0~062 28,345 129,140 +14,062
Jun20 191101 119~110 119~110 119~110 119~110 -0~062      
Total Volume and Open Interest 1,348,863 4,577,059 +52,745
2 Year T-Notes(CBOT)
Dec19 191101 107~253 107~263 107~216 107~231 -0~024 753,925 3,771,160 +28,432
Mar20 191101 107~315 107~316 107~285 107~293 -0~027 13,203 216,961 +6,352
Jun20 191101 107~293 107~293 107~293 107~293 -0~027      
Total Volume and Open Interest 767,128 3,988,121 +34,784
Eurodollars(CME)
Dec19 191101 98.130 98.135 98.095 98.100 -0.030 354,665 1,499,973 -60,639
Mar20 191101 98.390 98.390 98.330 98.345 -0.045 341,395 1,563,943 -26,085
Jun20 191101 98.485 98.495 98.420 98.440 -0.050 276,289 1,223,716 -10,935
Sep20 191101 98.560 98.565 98.485 98.505 -0.055 252,588 1,120,289 +6,306
Dec20 191101 98.550 98.560 98.480 98.495 -0.060 355,704 1,205,483 -11,905
Mar21 191101 98.625 98.630 98.540 98.560 -0.060 285,327 792,203 +8,848
Jun21 191101 98.625 98.635 98.545 98.565 -0.060 225,388 872,583 +12,272
Sep21 191101 98.630 98.640 98.550 98.565 -0.060 163,179 597,057 -4,209
Dec21 191101 98.605 98.620 98.530 98.545 -0.060 127,875 622,603 +4,301
Mar22 191101 98.610 98.625 98.540 98.555 -0.055 98,025 434,047 +3,032
Jun22 191101 98.595 98.615 98.525 98.545 -0.050 83,735 317,809 -184
Sep22 191101 98.580 98.600 98.515 98.530 -0.050 84,522 239,749 -2,934
Dec22 191101 98.560 98.575 98.495 98.505 -0.050 61,003 249,382 -70
Mar23 191101 98.545 98.570 98.485 98.500 -0.045 45,568 262,920 +7,138
Jun23 191101 98.530 98.555 98.470 98.490 -0.040 38,186 134,355 +2,389
Sep23 191101 98.515 98.535 98.455 98.475 -0.035 40,896 138,025 -294
Dec23 191101 98.485 98.505 98.430 98.450 -0.035 27,486 86,529 -49
Mar24 191101 98.465 98.490 98.410 98.430 -0.035 24,023 68,147 -377
Total Volume and Open Interest 2,978,911 12,017,021 -84,552
Ultra T-Bond(CBOT)
Dec19 191101 189~12 190~06 187~29 188~18 -1~06 244,569 1,145,814 -2,458
Mar20 191101 187~20 189~10 187~06 187~26 -1~06 1,658 6,324 +1,592
Jun20 191101 187~11 187~11 187~11 187~11 -1~06      
Total Volume and Open Interest 246,227 1,152,138 -866
Ultra 10-Yr T-Note(CBOT)
Dec19 191101 142~020 142~120 141~140 141~215 -0~140 271,484 832,906 +3,715
Mar20 191101 142~315 143~210 142~305 142~315 -0~140 25 28 +25
Jun20 191101 142~315 142~315 142~315 142~315 -0~140      
Total Volume and Open Interest 271,509 832,934 +3,740
30 Day Federal Funds(CBOT)
Nov19 191101 98.412 98.420 98.412 98.415 +0.003 59,836 409,673 -5,788
Dec19 191101 98.450 98.455 98.430 98.435 -0.015 28,786 228,681 -3,785
Jan20 191101 98.500 98.500 98.460 98.470 -0.030 139,475 426,359 -10
Feb20 191101 98.570 98.575 98.515 98.530 -0.045 50,524 222,532 +8,308
Mar20 191101 98.595 98.595 98.540 98.545 -0.050 8,240 52,879 -728
Apr20 191101 98.630 98.630 98.570 98.585 -0.050 41,553 167,494 -4,300
Total Volume and Open Interest 404,158 1,863,818 -417,911
Japanese Govt Bonds(SGX)
Dec19 191101 154.19 154.47 154.16 154.44 +0.27 2,193 15,827 +133
Mar20 191101 154.62 154.62 154.62 154.62 +0.27      
Jun20 191101 154.62 154.62 154.62 154.62 +0.27      
Total Volume and Open Interest 2,193 15,827 +133
Euro-Buxl(EUREX)
Dec19 191101 209.94 210.56 207.88 208.08 -1.88 57,839 244,014 -4,466
Mar20 191101 208.52 208.52 206.50 206.50 -1.88 2,413 34,861 +1,286
Jun20 191101 205.08 205.08 205.08 205.08 -1.88 0 7 +0
Total Volume and Open Interest 60,252 278,882 -3,180
Euro-Bund(EUREX)
Dec19 191101 171.84 171.99 171.35 171.42 -0.34 723,716 1,686,203 +55,827
Mar20 191101 173.75 174.03 173.44 173.44 -0.36 9,735 26,986 +3,268
Jun20 191101 171.41 171.43 170.84 170.84 -0.30 1 6 +0
Total Volume and Open Interest 733,452 1,713,195 +59,095
Euro-Bobl(EUREX)
Dec19 191101 134.66 134.72 134.55 134.57 -0.05 440,364 1,272,982 +32,034
Mar20 191101 134.58 134.58 134.58 134.58 -0.05 1,706 7,015 +499
Jun20 191101 134.92 134.92 134.92 134.92 -0.05      
Total Volume and Open Interest 442,070 1,279,997 +32,533
Euro-Schatz(EUREX)
Dec19 191101 112.07 112.08 112.04 112.06 -0.01 353,291 1,609,147 +46,938
Mar20 191101 112.11 112.11 112.09 112.09 -0.02 0 245 +0
Jun20 191101 112.88 112.88 112.88 112.88 -0.01      
Total Volume and Open Interest 353,291 1,609,392 +46,938
3-Mth Euribor(EUREX)
Dec19 191101 100.405 100.405 100.405 100.405 unch 0 2,008 +0
Mar20 191101 100.430 100.430 100.430 100.430 -0.005 0 1,138 +0
Jun20 191101 100.440 100.440 100.440 100.440 -0.005 0 527 +0
Total Volume and Open Interest 14 6,149 +0
Long Gilt(LIFFE)
Dec19 191101 132~22 132~29 132~08 132~10 -0~17 222,835 762,868 -7,818
Mar20 191101 133~24 133~24 133~11 133~11 -0~18 30 181 +30
Total Volume and Open Interest 222,865 763,049 -7,788
3-Mth Short Sterling(LIFFE)
Dec19 191101 99.17 99.18 99.15 99.15 -0.02 89,547 727,616 -22,621
Mar20 191101 99.25 99.26 99.24 99.25 -0.02 63,156 619,583 -9,224
Jun20 191101 99.30 99.31 99.28 99.29 -0.03 47,501 559,375 -205
Sep20 191101 99.33 99.35 99.32 99.33 -0.02 41,077 538,169 -3,136
Dec20 191101 99.32 99.33 99.31 99.32 -0.02 68,884 574,878 +9,097
Mar21 191101 99.36 99.36 99.33 99.34 -0.02 36,114 233,796 +2,718
Total Volume and Open Interest 587,299 4,243,458 -10,309
3-Mth Euribor(LIFFE)
Dec19 191101 100.405 100.410 100.395 100.400 -0.005 104,734 671,160 +8,167
Mar20 191101 100.435 100.440 100.420 100.430 unch 62,935 439,714 -959
Jun20 191101 100.445 100.450 100.430 100.440 unch 54,069 385,270 +4,921
Total Volume and Open Interest 697,024 4,106,523 +1,389
3-Mth Aus T-Bills(SFE)
Dec19 191101 99.00 99.01 98.99 99.01 +0.02 28,797 176,653 +6,446
Mar20 191101 99.12 99.14 99.11 99.14 +0.02 22,392 251,528 -2,017
Jun20 191101 99.15 99.17 99.14 99.17 +0.02 14,852 224,207 +2,017
Sep20 191101 99.18 99.20 99.17 99.20 +0.02 12,406 205,124 -740
Dec20 191101 99.15 99.17 99.14 99.16 +0.01 9,290 135,663 +304
Mar21 191101 99.17 99.19 99.17 99.19 +0.02 9,127 79,104 +1,704
Jun21 191101 99.16 99.18 99.16 99.18 +0.02 2,977 55,470 +40
Sep21 191101 99.14 99.16 99.14 99.16 +0.02 1,089 28,101 -62
Dec21 191101 99.11 99.12 99.11 99.12 +0.02 149 6,224 +33
Mar22 191101 99.10 99.12 99.10 99.12 +0.03 148 1,260 -144
Total Volume and Open Interest 101,297 1,164,344 +7,511
10-Year Aus T-Bonds(SFE)
Dec19 191101 98.86 98.92 98.86 98.90 +0.04 176,458 1,331,953 +11,578
Mar20 191101 98.89 98.89 98.89 98.89 +0.04 0 921 +0
Total Volume and Open Interest 176,458 1,332,874 +11,578
3-Year Aus T-Bonds(SFE)
Dec19 191101 99.19 99.23 99.19 99.22 +0.03 261,314 1,164,247 +31,487
Mar20 191101 99.24 99.24 99.24 99.24 +0.03 52 2,260 +1
Total Volume and Open Interest 261,366 1,166,507 +31,488
Gold(CMX)
Dec19 191101 1515.1 1519.0 1505.4 1511.4 -3.4 390,013 501,191 +23,744
Feb20 191101 1521.4 1525.4 1512.6 1518.5 -3.3 19,338 88,474 +7,693
Apr20 191101 1526.2 1530.5 1518.1 1523.7 -3.2 4,206 34,746 +1,403
Jun20 191101 1531.3 1535.0 1522.4 1528.4 -2.9 2,916 38,480 +622
Aug20 191101 1535.5 1536.8 1529.3 1532.9 -3.2 600 6,668 +324
Oct20 191101 1536.0 1539.0 1536.0 1537.3 -3.1 198 3,318 +167
Dec20 191101 1542.1 1545.0 1538.0 1541.3 -2.7 174 5,641 +28
Feb21 191101 1545.0 1545.0 1545.0 1545.0 -2.7 0 42 +0
Apr21 191101 1548.2 1548.2 1548.2 1548.2 -2.7 0 31 +0
Jun21 191101 1551.4 1551.4 1551.4 1551.4 -2.7 0 1,436 +0
Aug21 191101 1554.4 1554.4 1554.4 1554.4 -2.5 0 1 +0
Total Volume and Open Interest 417,662 681,205 +33,667
Silver(CMX)
Dec19 191101 1812.0 1816.0 1793.5 1805.2 -1.5 103,410 161,492 +1,565
Mar20 191101 1823.0 1830.5 1809.5 1820.6 -1.4 2,913 35,324 +885
May20 191101 1830.0 1837.5 1821.0 1829.3 -1.0 1,196 13,238 +99
Jul20 191101 1837.5 1846.0 1826.5 1837.1 -0.9 797 10,220 -62
Sep20 191101 1845.0 1848.5 1844.5 1844.9 -0.2 56 2,038 -48
Dec20 191101 1856.2 1856.2 1856.2 1856.2 +0.2 396 1,803 +55
Mar21 191101 1864.7 1864.7 1864.7 1864.7 +0.2 0 1 +0
Total Volume and Open Interest 109,437 224,936 +2,540
Platinum(NYMEX)
Jan20 191101 937.3 959.5 933.2 954.0 +20.3 20,397 81,864 +634
Apr20 191101 942.9 964.0 941.1 959.7 +20.2 254 7,229 +10
Jul20 191101 950.5 964.1 950.5 964.1 +20.2 9 188 +1
Oct20 191101 967.8 967.8 967.8 967.8 +20.1 0 2 +0
Total Volume and Open Interest 20,668 89,351 +626
Palladium(NYMEX)
Dec19 191101 1771.80 1790.00 1758.20 1784.30 +28.70 4,369 23,223 -238
Mar20 191101 1765.00 1783.20 1753.60 1779.50 +29.60 202 3,694 +84
Jun20 191101 1773.40 1774.50 1772.50 1774.50 +32.80 19 1,489 -2
Total Volume and Open Interest 4,595 28,469 -151
Copper(CMX)
Dec19 191101 263.70 266.40 263.15 265.30 +1.50 91,145 133,652 -4,538
Mar20 191101 264.60 267.25 264.10 266.15 +1.45 16,293 69,386 -1,336
May20 191101 265.90 267.65 264.95 266.55 +1.35 2,708 11,552 -4
Jul20 191101 266.80 268.10 265.70 266.95 +1.25 1,998 11,961 +273
Sep20 191101 266.70 268.55 266.65 267.40 +1.20 509 2,817 +250
Total Volume and Open Interest 113,982 238,590 -5,840
E-mini DJIA Index(CBOT)
Dec19 191101 26992 27278 26959 27259 +277 197,544 107,071 -4,654
Mar20 191101 26962 27262 26957 27247 +277 104 4,261 +18
Jun20 191101 27200 27224 27200 27224 +281 0 1 +0
Sep20 191101 27184 27184 27184 27184 +281      
Total Volume and Open Interest 197,648 111,333 -4,636
S & P 500(CME)
Dec19 191101 3042.50 3064.50 3033.60 3063.20 +27.40 435 21,179 -522
Mar20 191101 3060.00 3065.10 3060.00 3065.10 +27.80 0 1 +0
Jun20 191101 3065.00 3065.00 3065.00 3065.00 +28.20      
Sep20 191101 3063.90 3063.90 3063.90 3063.90 +27.20      
Total Volume and Open Interest 435 21,180 -522
S & P 500 E-Mini(CME)
Dec19 191101 3036.00 3065.00 3033.00 3063.25 +27.50 1,766,536 2,507,355 -27,410
Mar20 191101 3036.00 3066.75 3034.75 3065.00 +27.75 9,473 106,667 +5,067
Jun20 191101 3043.00 3065.00 3035.75 3065.00 +28.25 19 3,789 +2
Sep20 191101 3064.00 3064.00 3064.00 3064.00 +27.25 1 68 +0
Total Volume and Open Interest 1,776,058 2,619,192 -22,341
NASDAQ 100 E-Mini(CME)
Dec19 191101 8094.25 8168.00 8084.50 8160.25 +70.00 448,458 226,765 -2,429
Mar20 191101 8113.50 8188.50 8107.25 8181.00 +71.00 397 1,453 -59
Jun20 191101 8181.75 8198.50 8181.50 8198.50 +69.75 2 24 +0
Total Volume and Open Interest 448,857 228,244 -2,488
S&P Midcap 400(CME) e-Mini
Dec19 191101 1955.90 1984.20 1954.30 1983.60 +28.60 15,756 70,630 +1,407
Mar20 191101 1987.60 1987.60 1987.60 1987.60 +28.60 0 93 +0
Jun20 191101 1992.70 1992.70 1992.70 1992.70 +27.70      
Total Volume and Open Interest 15,756 70,723 +1,407
Volatility Index(CBOE)
Nov19 191101 15.30 15.36 14.50 14.58 -0.70 79,782 197,081 -6,980
Dec19 191101 16.75 16.77 16.07 16.18 -0.55 55,113 147,129 +10,255
Jan20 191101 17.83 17.84 17.30 17.33 -0.55 21,962 45,243 +334
Feb20 191101 18.32 18.35 17.95 18.03 -0.30 15,051 29,577 +3,744
Total Volume and Open Interest 184,447 468,114 +8,517
S & P 600(CME)
Dec19 191101 980.50 980.50 980.50 980.50 +14.70 0 430 +0
Mar20 191101 981.10 981.10 981.10 981.10 +14.70      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191101 1563.80 1591.00 1561.40 1590.30 +26.90 146,468 455,921 +5,543
Mar20 191101 1570.00 1592.40 1565.00 1592.40 +27.20 499 781 +455
Jun20 191101 1594.90 1594.90 1594.90 1594.90 +27.00 0 3 +0
Total Volume and Open Interest 146,967 456,705 +5,998
Nikkei 225(CME)
Dec19 191101 22725 23005 22695 22955 +225 19,235 29,108 +898
Mar20 191101 22785 22950 22665 22910 +225 15 549 +4
Total Volume and Open Interest 19,250 29,657 +902
Nikkei 225(SGX)
Dec19 191101 22950 22960 22650 22840 -120 72,101 132,339 +2,155
Mar20 191101 22830 22830 22650 22785 -125 6 1,452 +5
Jun20 191101 22620 22620 22620 22620 -125 0 1,691 +0
Total Volume and Open Interest 72,867 163,932 +2,212
Nikkei 225 Mini(JPX)
Dec19 191101 22945 22950 22650 22850 -100 600,379 401,543 -95
Mar20 191101 22870 22870 22575 22770 -100 18,563 22,146 +1,277
Jun20 191101 22655 22675 22385 22570 -100 176 1,649 +7
Total Volume and Open Interest 657,082 578,921 +3,297
Nikkei 225(JPX)
Dec19 191101 22940 22950 22650 22850 -100 53,212 279,074 -992
Mar20 191101 22860 22870 22580 22770 -100 907 16,127 +58
Jun20 191101 22500 22570 22500 22570 -100 0 14,595 +0
Total Volume and Open Interest 54,122 379,062 -535
Nikkei 225(CME) Yen
Dec19 191101 22735 22990 22690 22940 +220 59,966 62,883 +1,636
Mar20 191101 22750 22885 22620 22860 +220 8 522 +4
Jun20 191101 22740 22740 22740 22740 +235      
Total Volume and Open Interest 59,974 63,405 +1,640
Nikkei 225(CME) e-Mini Yen
Dec19 191101 22940 22970 22940 22940 +220 0 5 +0
Mar20 191101 22860 22860 22860 22860 +220      
Jun20 191101 22740 22740 22740 22740 +230      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191101 5760.0 5775.5 5736.0 5758.5 +31.5 92,596 306,982 +442
Dec19 191101 5747.5 5764.5 5731.0 5749.0 +31.5 922 76,580 +175
Jan20 191101 5740.0 5740.0 5740.0 5740.0 +31.5      
Mar20 191101 5732.5 5732.5 5732.5 5732.5 +31.5 0 11 +0
Total Volume and Open Interest 93,518 398,080 +617
Hang Seng Index(HKFE)
Nov19 191101 26964 27150 26676 27148 +164 154,462 114,697 +2,745
Dec19 191101 26921 27183 26721 27175 +151 1,729 22,059 -327
Total Volume and Open Interest 156,522 143,302 -12,143
DAX(EUREX)
Dec19 191101 12902.0 12986.5 12888.5 12946.5 +53.0 109,387 124,812 +9,194
Mar20 191101 12935.0 12973.5 12889.5 12939.5 +53.0 43 1,301 +14
Jun20 191101 12950.0 12957.5 12909.5 12957.5 +53.0 2 137 -1
Total Volume and Open Interest 109,432 126,250 +9,207
Mini-DAX(EUREX)
Dec19 191101 12892.0 12986.0 12888.0 12946.5 +53.0 43,715 12,451 +2,009
Mar20 191101 12933.0 12966.0 12891.0 12939.5 +53.0 44 1,355 +28
Jun20 191101 12953.0 12957.5 12953.0 12957.5 +53.0 1 41 +1
Total Volume and Open Interest 43,760 13,847 +2,038
DJ EuroSTOXX 50(EUREX)
Dec19 191101 3610 3627 3601 3614 +5 1,044,819 3,691,568 +60,310
Mar20 191101 3604 3608 3588 3600 +7 268 155,966 +254
Jun20 191101 3509 3517 3509 3517 +6 5 39,416 +0
Total Volume and Open Interest 1,045,092 3,916,814 +60,564
Swiss Market Index(EUREX)
Dec19 191101 10255 10275 10210 10233 +24 41,144 193,690 +2,683
Mar20 191101 10139 10144 10122 10122 +24 13 1,411 +10
Jun20 191101 9953 9964 9941 9945 +25 15 52 +11
Total Volume and Open Interest 41,172 195,153 +2,704
FT-SE 100(EURONEXT)
Dec19 191101 7248.00 7291.00 7238.50 7266.00 +20.00 119,308 751,829 +647
Mar20 191101 7211.00 7211.00 7201.00 7201.00 +20.00 11 2,353 +1
Jun20 191101 7120.50 7120.50 7120.50 7120.50 +20.00 0 36 +0
Total Volume and Open Interest 119,319 754,218 +648
SPI 200(SFE)
Dec19 191101 6639.0 6652.0 6602.0 6646.0 +7.0 41,278 377,125 -5,663
Mar20 191101 6530.0 6573.0 6530.0 6573.0 +7.0 11 1,801 +4
Jun20 191101 6548.0 6548.0 6548.0 6548.0 +7.0 0 218 +0
Total Volume and Open Interest 41,289 379,409 -5,659
FTSE MIB(ISE)
Dec19 191101 22700.00 22910.00 22675.00 22866.00 +204.00 22,382 131,907 +2,007
Mar20 191101 22580.00 22800.00 22580.00 22761.00 +201.00 37 515 +9
Jun20 191101 22186.00 22186.00 22186.00 22186.00 +201.00 0 51 +0
Total Volume and Open Interest 22,419 132,475 +2,016
KOSPI 200(KFE)
Dec19 191101 276.60 278.90 275.05 278.80 +2.30 380,321 315,990 +3,064
Mar20 191101 273.20 275.75 272.25 275.65 +2.45 1,420 10,016 +115
Jun20 191101 273.90 273.90 273.90 273.90 -0.05 12 9,010 +2
Total Volume and Open Interest 382,579 364,769 +3,429
GSCI(CME)
Nov19 191101 412.25 417.20 411.85 416.85 +9.85 29 12,297 -3
Dec19 191101 418.85 419.00 418.85 418.85 +9.50      
Jan20 191101 418.45 418.45 418.45 418.45 +9.50      
Total Volume and Open Interest 29 12,297 -3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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