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 Mon November 04, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191104 923.25 929.75 921.00 925.75 +1.50 7,099 2,268 -4,022
Jan20 191104 935.50 942.25 932.50 938.00 +1.25 101,499 325,186 +3,714
Mar20 191104 948.00 955.00 945.25 951.25 +2.00 25,598 149,119 +3,124
May20 191104 960.00 966.50 956.75 963.25 +2.50 10,165 77,631 +1,555
Jul20 191104 969.25 976.50 966.75 973.50 +2.75 11,168 79,618 +1,349
Aug20 191104 970.00 979.50 970.00 976.50 +2.75 698 7,342 +173
Sep20 191104 969.75 975.00 967.00 973.25 +2.50 477 2,509 -32
Nov20 191104 971.00 975.25 966.50 974.25 +2.25 5,413 41,468 +1,425
Jan21 191104 972.75 978.25 969.50 977.50 +2.00 865 2,558 -6
Mar21 191104 966.75 971.50 961.75 970.50 +0.75 1,028 4,969 +555
May21 191104 963.00 970.25 962.00 968.25 unch 228 1,147 +48
Jul21 191104 965.25 973.00 964.75 971.00 -0.75 106 905 +36
Aug21 191104 969.50 969.50 969.50 969.50 -0.75 0 24 +0
Sep21 191104 953.00 953.00 953.00 953.00 -0.75 0 22 +0
Total Volume and Open Interest 164,369 695,423 +7,918
Soybean Meal(CBOT)
Dec19 191104 303.90 304.30 302.00 302.40 -1.50 55,557 149,904 -99
Jan20 191104 306.10 306.80 304.20 304.70 -1.60 33,278 103,838 +374
Mar20 191104 310.00 310.40 307.90 308.40 -1.50 14,111 79,276 +619
May20 191104 313.60 314.00 311.70 312.30 -1.40 6,014 37,595 +711
Jul20 191104 317.90 317.90 315.50 316.10 -1.40 3,783 33,576 +363
Aug20 191104 318.60 318.70 316.70 317.10 -1.60 559 7,496 +77
Sep20 191104 318.70 318.70 317.00 317.60 -1.50 435 6,379 +55
Oct20 191104 317.60 318.10 316.70 317.10 -1.80 309 4,694 +81
Dec20 191104 319.50 320.20 317.90 318.60 -1.80 1,731 14,425 +357
Jan21 191104 318.80 319.10 317.70 318.60 -2.00 364 548 +177
Total Volume and Open Interest 116,191 438,412 +2,752
Soybean Oil(CBOT)
Dec19 191104 31.07 31.90 30.90 31.87 +0.84 48,399 175,198 +2,892
Jan20 191104 31.26 32.12 31.13 32.09 +0.84 22,459 118,686 +2,604
Mar20 191104 31.51 32.37 31.41 32.35 +0.82 14,077 119,940 +953
May20 191104 31.81 32.67 31.72 32.66 +0.81 10,467 47,520 +867
Jul20 191104 32.01 32.96 32.01 32.95 +0.82 7,128 46,155 +378
Aug20 191104 32.34 33.01 32.09 33.00 +0.79 961 7,252 +223
Sep20 191104 32.47 33.04 32.15 33.04 +0.76 949 5,820 +180
Oct20 191104 32.54 33.03 32.17 33.03 +0.73 393 3,857 +30
Dec20 191104 32.36 33.16 32.30 33.16 +0.73 2,393 10,922 +917
Jan21 191104 32.83 33.30 32.83 33.30 +0.71 29 352 +4
Total Volume and Open Interest 107,255 536,862 +9,048
Canola(WCE)
Nov19 191104 452.6 452.6 452.6 452.6 +4.4 5 25 -5
Jan20 191104 458.2 463.3 456.7 462.2 +4.0 11,740 89,214 +1,522
Mar20 191104 467.3 472.6 466.9 471.7 +4.1 4,504 43,208 +1,002
May20 191104 476.4 481.1 476.0 480.6 +3.9 2,702 19,878 +1,064
Jul20 191104 485.3 488.5 485.0 488.1 +3.9 1,152 9,797 -157
Total Volume and Open Interest 21,109 173,631 +3,920
Corn(CBOT)
Dec19 191104 386.75 387.75 383.00 383.25 -6.00 151,943 678,041 +3,468
Mar20 191104 396.00 396.75 393.25 393.50 -5.00 64,895 405,693 +6,705
May20 191104 402.25 403.00 400.00 400.50 -4.00 14,826 130,264 +2,513
Jul20 191104 407.50 408.75 405.75 406.50 -3.50 15,815 186,039 +3,865
Sep20 191104 400.75 401.25 399.50 400.00 -2.50 3,568 50,678 +369
Dec20 191104 404.00 404.25 403.00 403.75 -2.00 6,594 135,112 +594
Mar21 191104 413.50 414.00 412.75 413.25 -2.00 145 5,990 +54
May21 191104 418.50 419.25 417.75 418.50 -2.25 27 1,206 +1
Jul21 191104 422.50 422.75 421.50 422.00 -2.25 61 2,995 -27
Sep21 191104 411.00 411.00 411.00 411.00 -1.00 0 803 +0
Total Volume and Open Interest 257,946 1,603,645 +17,563
Wheat(CBOT)
Dec19 191104 514.25 515.25 508.00 509.75 -6.25 53,598 189,334 -1,582
Mar20 191104 520.25 520.75 514.50 516.25 -5.50 23,851 110,955 +1,940
May20 191104 525.00 525.25 519.50 521.25 -5.25 8,472 33,035 +1,334
Jul20 191104 529.00 529.75 524.00 525.75 -5.25 6,550 47,583 +1,386
Sep20 191104 533.75 536.25 531.00 532.75 -5.00 969 10,865 +43
Dec20 191104 545.00 547.00 542.00 543.50 -5.00 1,146 15,154 +367
Total Volume and Open Interest 94,694 410,061 +3,517
Wheat(KCBT)
Dec19 191104 424.75 427.50 421.00 423.00 -3.00 34,676 162,761 -1,444
Mar20 191104 437.25 439.25 433.50 435.50 -3.25 14,760 75,576 +2,136
May20 191104 444.25 448.00 442.25 444.25 -3.50 4,269 30,661 +858
Jul20 191104 452.50 456.25 450.75 453.00 -3.25 2,576 28,437 +565
Sep20 191104 461.25 465.25 460.25 462.50 -2.75 562 7,847 +70
Dec20 191104 475.00 478.75 474.00 475.50 -3.00 279 11,246 +14
Mar21 191104 487.75 487.75 486.50 487.75 -2.75 32 975 +25
Total Volume and Open Interest 57,154 317,638 +2,224
Wheat(MGE)
Dec19 191104 528.25 528.75 523.50 524.25 -7.00 5,033 27,642 -492
Mar20 191104 545.00 545.00 540.50 541.25 -6.75 2,222 21,230 +504
May20 191104 554.00 554.00 551.00 552.00 -6.50 242 5,999 +40
Jul20 191104 558.75 561.25 558.75 560.50 -6.00 79 3,930 -6
Sep20 191104 566.25 569.75 566.25 568.75 -4.75 37 3,066 +2
Dec20 191104 580.75 581.25 579.25 579.25 -4.75 2 1,768 -2
Total Volume and Open Interest 7,615 63,864 +46
Oats(CBOT)
Dec19 191104 304.50 306.75 297.25 297.75 -8.25 777 4,472 -32
Mar20 191104 301.25 301.50 294.00 294.75 -6.75 338 2,214 +201
May20 191104 298.25 298.25 293.25 294.50 -6.00 7 95 +5
Jul20 191104 293.00 293.00 293.00 293.00 -5.50 0 12 +0
Total Volume and Open Interest 1,122 6,804 +174
Rough Rice(CBOT)
Nov19 191104 11.73 11.73 11.59 11.59 -0.14 3 6 -110
Jan20 191104 11.97 11.98 11.84 11.85 -0.13 469 8,163 +44
Mar20 191104 12.19 12.19 12.07 12.07 -0.14 5 470 +1
May20 191104 12.19 12.19 12.19 12.19 -0.14 0 8 +0
Total Volume and Open Interest 477 8,673 -65
Live Cattle(CME)
Dec19 191104 119.535 120.330 119.050 120.080 +0.545 30,669 125,851 -758
Feb20 191104 124.300 124.885 123.750 124.600 +0.370 18,589 83,399 +2,910
Apr20 191104 125.350 125.850 124.750 125.580 +0.130 14,185 70,165 +2,165
Jun20 191104 117.600 118.200 117.100 118.050 +0.300 7,892 42,327 +1,827
Aug20 191104 115.000 115.785 114.700 115.680 +0.380 2,431 11,697 +500
Oct20 191104 116.180 116.700 115.785 116.650 +0.365 668 2,188 +185
Total Volume and Open Interest 74,795 337,221 +6,985
Feeder Cattle(CME)
Nov19 191104 149.050 149.285 148.150 149.080 -0.050 2,021 6,216 -327
Jan20 191104 145.880 146.350 144.850 146.000 unch 7,046 19,934 +363
Mar20 191104 144.800 145.580 143.985 145.300 +0.170 2,766 8,714 +405
Apr20 191104 146.380 147.000 145.380 146.800 +0.400 937 2,106 +52
May20 191104 146.600 147.800 146.200 147.685 +0.500 644 1,669 +90
Aug20 191104 151.630 152.550 150.950 152.435 +0.735 378 1,163 +61
Sep20 191104 152.200 153.100 151.600 152.880 +0.930 73 61 +41
Total Volume and Open Interest 13,867 39,865 +687
Lean Hogs(CME)
Dec19 191104 63.785 65.300 63.380 64.535 +0.085 24,652 102,188 +1,473
Feb20 191104 72.080 73.080 71.250 71.900 -0.680 13,654 65,836 +2,218
Apr20 191104 79.100 79.635 78.200 78.635 -0.845 5,950 55,596 +755
May20 191104 85.150 85.580 84.450 84.680 -0.720 39 1,384 +19
Jun20 191104 90.930 91.135 89.700 90.285 -0.795 3,767 30,149 -9
Jul20 191104 91.750 91.950 90.535 91.180 -0.770 1,996 15,014 +275
Aug20 191104 90.635 90.830 89.480 90.135 -0.815 2,454 10,358 +574
Oct20 191104 77.000 77.150 76.035 76.550 -0.700 405 6,192 +74
Total Volume and Open Interest 53,223 291,947 +5,412
Class III Milk(CME)
Nov19 191104 20.20 20.23 20.06 20.19 unch 608 5,382 +80
Dec19 191104 19.71 19.79 19.62 19.70 unch 468 4,650 +75
Jan20 191104 18.12 18.17 18.01 18.12 +0.01 284 2,465 +139
Feb20 191104 17.21 17.23 17.11 17.21 -0.03 104 1,533 +35
Mar20 191104 16.95 16.95 16.90 16.95 -0.04 42 1,457 +10
Apr20 191104 16.93 16.98 16.93 16.98 -0.01 22 1,159 +13
May20 191104 17.05 17.07 17.05 17.06 unch 19 1,020 +10
Jun20 191104 17.20 17.20 17.15 17.18 +0.03 19 1,042 +0
Jul20 191104 17.35 17.39 17.35 17.37 +0.04 19 511 +14
Aug20 191104 17.46 17.46 17.46 17.46 unch 16 459 +10
Sep20 191104 17.60 17.60 17.60 17.60 +0.04 39 553 +25
Oct20 191104 17.47 17.47 17.47 17.47 +0.02 21 376 +11
Nov20 191104 17.29 17.29 17.29 17.29 unch 16 346 +8
Total Volume and Open Interest 1,716 21,407 +458
Cocoa(ICE)
Dec19 191104 2465 2510 2453 2486 +8 34,713 66,347 -7,143
Mar20 191104 2486 2525 2479 2506 +5 31,798 103,678 +2,194
May20 191104 2493 2529 2484 2513 +7 10,082 51,584 -335
Jul20 191104 2489 2518 2477 2505 +8 3,825 23,709 +551
Sep20 191104 2470 2497 2456 2486 +9 3,559 20,457 -1,056
Dec20 191104 2430 2454 2413 2445 +6 2,170 27,054 -300
Mar21 191104 2394 2418 2387 2413 +6 1,193 11,828 +534
Total Volume and Open Interest 88,065 309,511 -5,195
Coffee "C"(ICE)
Dec19 191104 104.00 104.75 102.65 103.65 -0.35 31,183 108,876 -5,316
Mar20 191104 107.30 108.25 106.25 107.25 -0.30 19,353 79,898 -227
May20 191104 109.60 110.40 108.50 109.50 -0.15 8,624 40,946 +197
Jul20 191104 111.55 112.45 110.60 111.55 -0.10 4,709 31,197 +480
Sep20 191104 113.30 114.25 112.40 113.35 -0.05 1,810 18,595 -118
Dec20 191104 116.40 116.75 115.00 115.90 unch 855 13,433 +75
Total Volume and Open Interest 66,929 306,462 -4,816
Orange Juice(ICE)
Nov19 191104 95.00 95.95 95.00 95.20 +0.05 10 454 -6
Jan20 191104 98.95 100.50 97.75 99.55 +0.45 585 14,145 +36
Mar20 191104 102.20 102.95 101.00 102.05 -0.15 89 1,697 +31
May20 191104 105.00 105.50 104.00 104.95 -0.10 30 669 +20
Jul20 191104 107.50 107.80 107.00 107.50 +0.05 26 358 +17
Sep20 191104 110.20 110.20 110.20 110.20 +0.10 0 181 +0
Total Volume and Open Interest 740 17,779 +98
Sugar #11(ICE)
Mar20 191104 12.48 12.57 12.44 12.51 +0.03 54,009 539,767 +4,707
May20 191104 12.61 12.69 12.58 12.64 +0.04 18,835 174,209 +2,438
Jul20 191104 12.73 12.81 12.71 12.76 +0.04 8,305 117,405 +614
Oct20 191104 13.00 13.04 12.95 12.99 +0.03 5,259 76,465 +401
Mar21 191104 13.56 13.63 13.54 13.58 +0.02 2,327 45,382 +619
May21 191104 13.64 13.69 13.63 13.64 +0.01 653 8,512 +410
Jul21 191104 13.68 13.73 13.67 13.67 unch 98 8,861 +23
Oct21 191104 13.81 13.85 13.80 13.80 unch 0 5,837 +0
Total Volume and Open Interest 89,486 979,049 +9,212
London Cocoa(LCE)
Dec19 191104 1887 1917 1887 1908 +10 8,675 72,489 -761
Mar20 191104 1832 1846 1825 1838 unch 11,696 92,408 +100
May20 191104 1802 1816 1799 1808 unch 3,986 55,011 +44
Jul20 191104 1787 1801 1785 1795 +2 3,224 41,410 +185
Sep20 191104 1773 1779 1766 1776 +4 2,842 32,782 -95
Dec20 191104 1722 1733 1717 1728 +3 2,915 30,685 +549
Mar21 191104 1696 1706 1693 1700 +2 1,366 13,538 +473
Total Volume and Open Interest 35,132 346,738 +677
London Sugar(LCE)
Dec19 191104 340.50 344.40 339.90 344.10 +4.00 8,702 27,960 -2,432
Mar20 191104 338.40 340.30 337.50 339.90 +1.30 9,287 39,763 +989
May20 191104 342.40 344.10 341.50 343.80 +1.30 1,015 13,193 +103
Aug20 191104 346.30 348.10 345.50 347.80 +1.60 232 6,181 +125
Oct20 191104 348.90 351.00 348.50 350.80 +1.70 183 2,711 +120
Total Volume and Open Interest 19,577 92,477 -1,022
Cotton(ICE)
Dec19 191104 64.73 64.98 63.54 63.66 -0.57 24,411 113,548 -1,373
Mar20 191104 66.09 66.38 65.18 65.27 -0.37 17,924 86,472 +2,862
May20 191104 67.06 67.48 66.41 66.52 -0.17 3,607 14,096 +1,106
Jul20 191104 67.78 68.17 67.38 67.49 unch 1,460 12,512 +259
Oct20 191104 67.39 67.39 67.39 67.39 unch      
Dec20 191104 67.90 67.99 67.52 67.57 +0.05 1,176 21,470 +492
Total Volume and Open Interest 48,645 249,817 +3,336
Lumber(CME)
Nov19 191104 404.5 411.6 402.4 406.5 +2.4 156 527 -64
Jan20 191104 417.2 423.7 413.1 417.4 +4.6 410 2,260 +130
Mar20 191104 411.2 419.4 411.2 416.8 +6.4 71 309 +12
May20 191104 404.9 409.9 404.9 407.7 +2.8 35 105 +24
Jul20 191104 404.9 404.9 404.9 404.9 +1.5 2 14 +0
Sep20 191104 403.4 403.4 403.4 403.4 +1.5      
Nov20 191104 401.9 401.9 401.9 401.9 +1.5      
Total Volume and Open Interest 674 3,215 +102
Crude Oil(NYM)
Dec19 191104 56.41 57.43 55.83 56.54 +0.34 538,117 404,503 -8,273
Jan20 191104 56.47 57.45 55.92 56.60 +0.33 110,905 238,648 +11,184
Feb20 191104 56.34 57.27 55.82 56.47 +0.32 53,523 136,113 +141
Mar20 191104 56.01 56.91 55.54 56.18 +0.32 43,134 178,708 -1,195
Apr20 191104 55.56 56.51 55.24 55.83 +0.29 22,008 77,058 +2,250
May20 191104 55.30 56.09 54.98 55.45 +0.25 10,376 66,792 +318
Jun20 191104 54.94 55.65 54.49 55.05 +0.21 38,376 174,599 +2,429
Jul20 191104 54.24 55.22 54.24 54.66 +0.18 6,449 52,873 +529
Aug20 191104 54.21 54.83 53.89 54.28 +0.14 1,217 38,102 +58
Sep20 191104 53.60 54.48 53.55 53.96 +0.11 5,325 79,456 +790
Oct20 191104 54.10 54.20 53.57 53.68 +0.09 1,923 41,588 +499
Nov20 191104 53.94 53.96 53.38 53.44 +0.05 1,292 36,389 +348
Dec20 191104 53.18 53.86 52.86 53.25 +0.02 18,294 176,322 -1,858
Jan21 191104 53.41 53.56 53.05 53.05 unch 639 29,352 +151
Feb21 191104 53.24 53.25 52.87 52.87 -0.02 437 17,249 +170
Mar21 191104 52.71 52.71 52.71 52.71 -0.05 2,116 28,902 +1,034
Total Volume and Open Interest 868,243 2,057,606 +9,963
e-miNY Crude Oil(NYM)
Dec19 191104 56.375 57.425 55.825 56.550 +0.350 19,239 2,336 -322
Jan20 191104 56.450 57.450 55.925 56.600 +0.325 477 644 +76
Feb20 191104 56.250 57.200 55.925 56.475 +0.325 100 159 +3
Mar20 191104 56.000 56.825 55.625 56.175 +0.325 18 154 -15
Apr20 191104 56.450 56.500 55.450 55.825 +0.275 0 144 +0
May20 191104 55.900 55.900 55.450 55.450 +0.250 0 128 +0
Jun20 191104 54.800 55.400 54.725 55.050 +0.200 9 18 +1
Jul20 191104 54.650 54.650 54.650 54.650 +0.175 0 22 +0
Aug20 191104 54.275 54.575 54.000 54.275 +0.125 0 16 +0
Sep20 191104 53.950 53.950 53.950 53.950 +0.100 0 25 +0
Total Volume and Open Interest 19,847 3,734 -261
NY Harbor ULSD(NYM)
Dec19 191104 194.11 196.44 192.67 194.05 +0.74 75,460 135,146 -7,160
Jan20 191104 193.17 195.65 191.85 193.36 +0.89 57,918 77,959 -1,006
Feb20 191104 192.00 194.47 190.64 192.27 +0.99 28,549 38,928 +67
Mar20 191104 189.84 192.64 188.83 190.49 +0.97 22,460 56,086 +462
Apr20 191104 186.74 190.41 186.74 188.30 +0.91 8,749 40,536 +916
May20 191104 186.50 188.82 185.84 186.99 +0.88 3,763 20,403 +85
Jun20 191104 184.92 188.11 184.65 186.20 +0.83 4,106 25,314 +102
Jul20 191104 186.54 187.44 186.00 186.00 +0.79 602 6,461 +220
Aug20 191104 186.52 187.50 185.97 185.97 +0.75 264 3,463 -33
Sep20 191104 186.66 187.50 186.12 186.12 +0.74 178 6,519 -12
Oct20 191104 186.83 187.70 186.30 186.30 +0.72 229 2,919 -79
Nov20 191104 187.95 187.95 185.37 186.47 +0.71 317 2,746 -110
Dec20 191104 186.42 188.31 185.11 186.59 +0.69 773 17,748 -26
Jan21 191104 187.70 187.71 186.69 186.69 +0.67 63 2,544 +20
Total Volume and Open Interest 203,553 444,839 -6,544
RBOB Gasoline(NYM)
Dec19 191104 165.58 167.98 165.04 166.37 +0.80 72,064 152,903 +2,073
Jan20 191104 163.74 165.75 162.68 164.31 +1.08 41,568 92,426 +4,255
Feb20 191104 163.22 165.18 162.15 163.82 +1.11 14,416 35,684 -693
Mar20 191104 163.72 165.84 162.87 164.44 +1.01 10,306 36,222 -711
Apr20 191104 179.98 182.54 179.59 181.02 +0.84 4,926 16,342 +751
May20 191104 180.50 182.17 179.40 180.72 +0.74 2,766 12,231 +257
Jun20 191104 177.71 180.50 177.67 178.93 +0.64 2,786 14,564 +117
Jul20 191104 177.13 177.94 175.60 176.40 +0.54 1,545 5,552 +313
Aug20 191104 173.75 174.44 173.44 173.44 +0.52 547 2,910 +36
Sep20 191104 171.28 171.28 168.86 169.95 +0.52 524 2,612 +51
Total Volume and Open Interest 152,807 384,307 +6,642
e-miNY RBOB Gasoline(NYM)
Dec19 191104 166.37 166.37 166.37 166.37 +0.80 1 1 +1
Jan20 191104 164.31 164.31 164.31 164.31 +1.08      
Feb20 191104 163.82 163.82 163.82 163.82 +1.11      
Mar20 191104 164.44 164.44 164.44 164.44 +1.01      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Dec19 191104 2.796 2.842 2.781 2.821 +0.107 239,446 304,439 -2,739
Jan20 191104 2.876 2.920 2.862 2.898 +0.096 93,380 230,970 -7,695
Feb20 191104 2.827 2.870 2.816 2.849 +0.087 38,985 79,644 -2,762
Mar20 191104 2.697 2.728 2.681 2.705 +0.074 62,664 143,445 +2,887
Apr20 191104 2.395 2.430 2.384 2.418 +0.047 54,431 84,542 -549
May20 191104 2.367 2.396 2.356 2.388 +0.043 24,816 79,218 +113
Jun20 191104 2.395 2.431 2.395 2.422 +0.041 7,918 26,708 +1,025
Jul20 191104 2.445 2.470 2.440 2.462 +0.039 3,692 24,769 +692
Aug20 191104 2.450 2.472 2.445 2.468 +0.039 2,881 25,543 +138
Sep20 191104 2.436 2.457 2.427 2.451 +0.038 3,311 21,921 +88
Oct20 191104 2.460 2.486 2.453 2.478 +0.036 12,032 54,203 +797
Nov20 191104 2.514 2.545 2.514 2.536 +0.030 3,437 20,495 +580
Dec20 191104 2.679 2.712 2.677 2.700 +0.024 3,208 18,351 +1,005
Jan21 191104 2.798 2.822 2.792 2.811 +0.021 4,006 16,661 +617
Feb21 191104 2.751 2.773 2.745 2.763 +0.019 789 7,580 -45
Mar21 191104 2.621 2.637 2.615 2.631 +0.016 1,109 8,429 +6
Total Volume and Open Interest 557,660 1,187,224 -5,572
Brent Crude Oil(ICE)
Jan20 191104 61.80 62.78 61.28 62.13 +0.44 236,093 511,960 -1,224
Feb20 191104 61.09 62.01 60.54 61.35 +0.38 112,496 228,778 +2,789
Mar20 191104 60.54 61.37 59.98 60.71 +0.33 72,615 224,101 +4,021
Apr20 191104 60.06 60.90 59.57 60.25 +0.31 39,766 98,159 +3,483
May20 191104 60.00 60.53 59.21 59.89 +0.29 24,091 109,029 +81
Jun20 191104 59.42 60.20 58.92 59.57 +0.27 49,758 233,040 +2,076
Jul20 191104 58.76 59.88 58.65 59.27 +0.25 5,979 88,506 +835
Aug20 191104 58.53 59.62 58.53 59.03 +0.24 4,535 57,970 -294
Sep20 191104 58.29 59.38 58.25 58.80 +0.22 7,226 97,611 +1,132
Oct20 191104 58.58 58.58 58.58 58.58 +0.20 2,081 65,441 -296
Nov20 191104 58.39 58.39 58.39 58.39 +0.18 1,944 41,822 +228
Dec20 191104 57.82 58.76 57.65 58.20 +0.17 29,896 225,255 -544
Jan21 191104 58.08 58.08 58.08 58.08 +0.15 1,287 37,105 +111
Feb21 191104 58.09 58.35 57.98 57.98 +0.14 1,085 31,865 +237
Total Volume and Open Interest 610,273 2,399,886 +14,799
Gas Oil(ICE)
Nov19 191104 586.00 596.50 583.50 594.00 +16.00 39,433 106,303 -1,994
Dec19 191104 583.00 593.25 580.25 590.75 +16.25 97,471 199,980 +1,966
Jan20 191104 580.75 590.25 578.00 588.25 +16.00 62,985 121,482 +7,420
Feb20 191104 578.75 588.25 576.00 586.25 +16.00 34,687 66,508 +923
Mar20 191104 575.75 584.50 572.50 582.75 +15.75 20,032 59,799 +1,377
Apr20 191104 570.50 580.50 569.25 578.75 +15.25 8,855 30,208 +59
May20 191104 567.50 576.75 566.25 575.25 +15.00 2,870 35,400 -24
Jun20 191104 566.00 573.75 562.75 572.00 +14.50 12,410 63,653 -241
Jul20 191104 561.75 571.75 561.75 570.75 +14.50 2,078 20,255 -94
Aug20 191104 560.75 571.00 560.75 569.50 +14.25 764 18,420 +236
Total Volume and Open Interest 294,378 879,360 +10,044
Ethanol(CBOT)
Nov19 191104 1.460 1.460 1.451 1.451 unch 2 58 -1
Dec19 191104 1.447 1.458 1.412 1.414 -0.036 101 514 +39
Jan20 191104 1.422 1.428 1.396 1.396 -0.028 13 62 +3
Feb20 191104 1.409 1.409 1.409 1.409 -0.023 0 16 +0
Mar20 191104 1.431 1.431 1.431 1.431 -0.023      
Apr20 191104 1.475 1.475 1.475 1.475 -0.023      
May20 191104 1.475 1.475 1.475 1.475 -0.023      
Jun20 191104 1.475 1.475 1.475 1.475 -0.023      
Total Volume and Open Interest 116 650 +41
WTI Crude Oil(ICE)
Dec19 191104 56.35 57.48 55.86 56.54 +0.34 35,748 108,999 -541
Jan20 191104 56.39 57.52 55.97 56.60 +0.33 44,663 81,531 +305
Feb20 191104 56.27 57.30 55.82 56.47 +0.32 32,339 38,484 +3,746
Mar20 191104 55.63 56.98 55.58 56.18 +0.32 18,694 50,327 +234
Apr20 191104 55.26 56.58 55.26 55.83 +0.29 5,824 18,495 +18
May20 191104 54.91 56.12 54.91 55.45 +0.25 3,104 16,323 +438
Jun20 191104 54.55 55.72 54.55 55.05 +0.21 16,368 66,484 -190
Jul20 191104 54.98 55.30 54.63 54.66 +0.18 1,803 9,545 +333
Aug20 191104 54.61 54.87 54.26 54.28 +0.14 779 7,200 +266
Sep20 191104 53.96 53.96 53.96 53.96 +0.11 1,125 14,132 +373
Oct20 191104 53.68 53.68 53.68 53.68 +0.09 65 6,949 -24
Nov20 191104 53.44 53.44 53.44 53.44 +0.05 96 6,050 +28
Dec20 191104 52.90 53.82 52.90 53.25 +0.02 7,719 89,783 +796
Jan21 191104 53.05 53.05 53.05 53.05 unch 174 3,383 +85
Feb21 191104 52.87 52.87 52.87 52.87 -0.02 3 2,882 +3
Mar21 191104 52.71 52.71 52.71 52.71 -0.05 0 3,752 +0
Total Volume and Open Interest 171,306 629,273 +6,122
US Dollar Index(ICE)
Dec19 191104 97.030 97.380 96.975 97.365 +0.325 14,890 48,683 -207
Mar20 191104 96.595 96.970 96.595 96.960 +0.320 114 2,309 +10
Jun20 191104 96.600 96.600 96.600 96.600 +0.317 0 207 +0
Total Volume and Open Interest 15,004 51,203 -197
Australian Dollar(CME)
Dec19 191104 69.18 69.33 68.85 68.90 -0.26 103,851 153,937 -218
Mar20 191104 69.28 69.48 69.01 69.05 -0.25 47 732 +15
Jun20 191104 69.16 69.48 69.16 69.16 -0.26 2 171 -1
Total Volume and Open Interest 103,964 155,773 -181
British Pound(CME)
Dec19 191104 129.54 129.60 128.92 128.96 -0.56 81,345 203,273 -743
Mar20 191104 129.87 129.93 129.29 129.31 -0.56 37 1,191 -18
Jun20 191104 129.60 129.60 129.57 129.57 -0.55 0 194 +0
Total Volume and Open Interest 81,495 206,788 -761
Canadian Dollar(CME)
Dec19 191104 76.10 76.16 75.99 76.06 -0.01 76,017 185,958 +2,606
Mar20 191104 76.11 76.19 76.03 76.08 -0.02 400 2,653 +70
Jun20 191104 76.12 76.15 76.06 76.08 -0.01 26 656 +3
Sep20 191104 76.05 76.05 76.05 76.05 -0.01 2 355 +0
Total Volume and Open Interest 76,963 190,597 +2,331
Japanese Yen(CME)
Dec19 191104 92.61 92.64 92.25 92.27 -0.32 124,465 152,356 -3,923
Mar20 191104 93.17 93.19 92.83 92.83 -0.32 281 936 +115
Jun20 191104 93.31 93.31 93.31 93.31 -0.32 0 41 +0
Total Volume and Open Interest 125,541 156,788 -3,840
Swiss Franc(CME)
Dec19 191104 101.74 101.78 101.41 101.51 -0.23 29,494 64,007 +13
Mar20 191104 102.22 102.48 102.15 102.21 -0.22 30 88 +3
Jun20 191104 102.85 103.10 102.85 102.85 -0.23 0 12 +0
Total Volume and Open Interest 29,524 64,109 +16
EuroFX(CME)
Dec19 191104 111.96 112.06 111.55 111.58 -0.37 180,420 526,492 -1,668
Mar20 191104 112.65 112.75 112.24 112.26 -0.38 318 21,185 +10
Jun20 191104 113.18 113.31 112.88 112.88 -0.37 6 1,726 +1
Total Volume and Open Interest 180,899 555,262 -1,699
Mexican Peso(CME)
Nov19 191104 520.13 523.38 519.75 520.13 -1.88 0 2 +0
Dec19 191104 520.13 521.88 517.38 517.88 -1.88 58,764 298,322 +11,929
Total Volume and Open Interest 58,783 298,436 +11,939
Brazilian Real(CME)
Dec19 191104 250.20 251.20 248.50 249.15 -0.90 6,475 53,618 -164
Jan20 191104 249.70 250.65 248.20 248.75 -0.90 20 54 +2
Feb20 191104 248.30 249.50 247.95 248.30 -0.95 8 9 +8
Mar20 191104 247.95 247.95 247.75 247.95 -1.00      
Total Volume and Open Interest 6,503 53,681 -154
30-Year T-Bonds(CBOT)
Dec19 191104 160~200 160~260 159~090 159~150 -1~050 318,445 999,902 -188
Mar20 191104 159~100 159~300 158~160 158~210 -1~050 630 9,105 +185
Jun20 191104 158~210 158~210 158~210 158~210 -1~050      
Total Volume and Open Interest 319,075 1,009,007 -3
10-Year T-Notes(CBOT)
Dec19 191104 130~010 130~025 129~170 129~185 -0~140 1,624,270 3,741,968 +19,984
Mar20 191104 130~010 130~035 129~180 129~195 -0~150 18,392 150,024 +8,324
Jun20 191104 129~195 129~195 129~195 129~195 -0~150      
Total Volume and Open Interest 1,642,662 3,891,992 +28,308
5-Year T-Notes(CBOT)
Dec19 191104 119~010 119~014 118~242 118~252 -0~072 1,048,759 4,427,957 -19,962
Mar20 191104 119~062 119~114 119~024 119~034 -0~074 40,116 155,281 +26,141
Jun20 191104 119~034 119~034 119~034 119~034 -0~074      
Total Volume and Open Interest 1,088,875 4,583,238 +6,179
2 Year T-Notes(CBOT)
Dec19 191104 107~231 107~232 107~203 107~207 -0~022 625,952 3,760,521 -10,639
Mar20 191104 107~271 107~283 107~264 107~265 -0~026 14,277 227,943 +10,982
Jun20 191104 107~265 107~265 107~265 107~265 -0~026      
Total Volume and Open Interest 640,229 3,988,464 +343
Eurodollars(CME)
Dec19 191104 98.100 98.100 98.080 98.090 -0.010 324,103 1,529,929 +29,956
Mar20 191104 98.350 98.355 98.315 98.325 -0.020 255,647 1,566,391 +2,448
Jun20 191104 98.445 98.450 98.395 98.405 -0.035 237,748 1,202,871 -20,845
Sep20 191104 98.510 98.515 98.450 98.460 -0.045 287,808 1,095,961 -24,328
Dec20 191104 98.495 98.510 98.435 98.445 -0.050 314,784 1,208,612 +3,129
Mar21 191104 98.565 98.565 98.495 98.505 -0.055 222,718 793,026 +823
Jun21 191104 98.570 98.570 98.500 98.510 -0.055 252,372 901,205 +28,622
Sep21 191104 98.570 98.570 98.500 98.510 -0.055 141,222 596,733 -324
Dec21 191104 98.540 98.550 98.475 98.485 -0.060 110,616 620,653 -1,950
Mar22 191104 98.560 98.560 98.485 98.495 -0.060 94,238 432,345 -1,702
Jun22 191104 98.550 98.550 98.475 98.485 -0.060 76,564 319,939 +2,130
Sep22 191104 98.535 98.535 98.465 98.470 -0.060 77,097 239,414 -335
Dec22 191104 98.515 98.515 98.440 98.445 -0.060 53,069 243,403 -5,979
Mar23 191104 98.500 98.505 98.430 98.440 -0.060 39,439 263,719 +799
Jun23 191104 98.485 98.485 98.415 98.425 -0.065 26,608 135,579 +1,224
Sep23 191104 98.460 98.460 98.400 98.410 -0.065 26,697 137,983 -42
Dec23 191104 98.435 98.455 98.375 98.385 -0.065 17,675 88,082 +1,553
Mar24 191104 98.425 98.435 98.360 98.365 -0.065 16,488 68,596 +449
Total Volume and Open Interest 2,666,329 12,037,577 +20,556
Ultra T-Bond(CBOT)
Dec19 191104 188~24 188~30 186~06 186~14 -2~04 147,700 1,146,301 +487
Mar20 191104 186~05 188~03 185~15 185~22 -2~04 3,353 9,197 +2,873
Jun20 191104 185~07 185~07 185~07 185~07 -2~04      
Total Volume and Open Interest 151,053 1,155,498 +3,360
Ultra 10-Yr T-Note(CBOT)
Dec19 191104 141~225 141~240 140~280 140~305 -0~230 174,325 828,265 -4,641
Mar20 191104 142~085 142~085 142~085 142~085 -0~230 0 28 +0
Jun20 191104 142~085 142~085 142~085 142~085 -0~230      
Total Volume and Open Interest 174,325 828,293 -4,641
30 Day Federal Funds(CBOT)
Nov19 191104 98.415 98.423 98.415 98.420 +0.005 107,521 412,298 +2,625
Dec19 191104 98.435 98.440 98.425 98.430 -0.005 29,102 230,516 +1,835
Jan20 191104 98.475 98.475 98.455 98.460 -0.010 111,209 414,579 -11,780
Feb20 191104 98.530 98.530 98.505 98.510 -0.020 39,742 228,207 +5,675
Mar20 191104 98.535 98.545 98.520 98.525 -0.020 12,245 52,764 -115
Apr20 191104 98.575 98.580 98.555 98.565 -0.020 33,390 164,310 -3,184
Total Volume and Open Interest 385,676 1,853,293 -10,525
Japanese Govt Bonds(SGX)
Dec19 191104 154.42 154.44 154.09 154.11 -0.33 1,825 15,352 -475
Mar20 191104 154.29 154.29 154.29 154.29 -0.33      
Jun20 191104 154.29 154.29 154.29 154.29 -0.33      
Total Volume and Open Interest 1,825 15,352 -475
Euro-Buxl(EUREX)
Dec19 191104 208.52 208.52 206.16 206.40 -1.68 40,203 237,619 -6,395
Mar20 191104 205.20 205.20 204.82 204.82 -1.68 7 34,215 -646
Jun20 191104 203.40 203.40 203.40 203.40 -1.68 0 7 +0
Total Volume and Open Interest 40,210 271,841 -7,041
Euro-Bund(EUREX)
Dec19 191104 171.47 171.47 170.91 170.99 -0.43 485,299 1,577,301 -108,902
Mar20 191104 173.46 173.46 172.90 172.95 -0.49 1,388 26,640 -346
Jun20 191104 170.41 170.41 170.41 170.41 -0.43 9 6 +0
Total Volume and Open Interest 486,696 1,603,947 -109,248
Euro-Bobl(EUREX)
Dec19 191104 134.58 134.60 134.47 134.49 -0.08 274,276 1,206,213 -66,769
Mar20 191104 134.48 134.52 134.47 134.49 -0.09 0 7,015 +0
Jun20 191104 134.84 134.84 134.84 134.84 -0.08      
Total Volume and Open Interest 274,276 1,213,228 -66,769
Euro-Schatz(EUREX)
Dec19 191104 112.06 112.07 112.04 112.04 -0.01 169,877 1,536,313 -72,834
Mar20 191104 112.08 112.08 112.08 112.08 -0.01 7 245 +0
Jun20 191104 112.86 112.86 112.86 112.86 -0.01      
Total Volume and Open Interest 169,884 1,536,558 -72,834
3-Mth Euribor(EUREX)
Dec19 191104 100.405 100.405 100.405 100.405 unch 0 2,008 +0
Mar20 191104 100.430 100.430 100.430 100.430 unch 0 1,138 +0
Jun20 191104 100.440 100.440 100.440 100.440 unch 0 527 +0
Total Volume and Open Interest 0 6,149 +0
Long Gilt(LIFFE)
Dec19 191104 132~08 132~10 131~22 131~27 -0~15 157,239 756,456 -6,412
Mar20 191104 132~26 132~26 132~26 132~26 -0~17 6 187 +6
Total Volume and Open Interest 157,245 756,643 -6,406
3-Mth Short Sterling(LIFFE)
Dec19 191104 99.15 99.17 99.15 99.16 +0.01 86,038 708,314 -19,302
Mar20 191104 99.25 99.25 99.23 99.24 -0.01 56,006 615,783 -3,800
Jun20 191104 99.29 99.30 99.27 99.28 -0.01 41,794 557,865 -1,510
Sep20 191104 99.31 99.33 99.30 99.31 -0.02 35,376 535,177 -2,992
Dec20 191104 99.29 99.32 99.29 99.29 -0.03 56,125 583,659 +8,781
Mar21 191104 99.33 99.35 99.30 99.31 -0.03 33,877 238,716 +4,920
Total Volume and Open Interest 483,027 4,236,585 -6,873
3-Mth Euribor(LIFFE)
Dec19 191104 100.405 100.410 100.400 100.400 unch 57,680 676,285 +5,125
Mar20 191104 100.430 100.430 100.425 100.425 -0.005 33,924 437,990 -1,724
Jun20 191104 100.445 100.445 100.435 100.440 unch 29,217 382,874 -2,396
Total Volume and Open Interest 508,404 4,122,814 +16,291
3-Mth Aus T-Bills(SFE)
Dec19 191104 99.00 99.01 98.98 99.00 -0.01 10,821 166,273 -10,380
Mar20 191104 99.13 99.14 99.10 99.12 -0.02 13,639 250,716 -812
Jun20 191104 99.16 99.17 99.13 99.15 -0.02 17,075 223,720 -487
Sep20 191104 99.19 99.20 99.15 99.17 -0.03 11,378 208,295 +3,171
Dec20 191104 99.16 99.16 99.12 99.13 -0.03 7,267 135,467 -196
Mar21 191104 99.18 99.19 99.14 99.15 -0.04 3,530 79,162 +58
Jun21 191104 99.18 99.18 99.14 99.14 -0.04 1,713 55,716 +246
Sep21 191104 99.15 99.15 99.11 99.11 -0.05 1,657 27,670 -431
Dec21 191104 99.10 99.10 99.07 99.07 -0.05 234 6,220 -4
Mar22 191104 99.09 99.09 99.06 99.07 -0.05 97 1,175 -85
Total Volume and Open Interest 67,468 1,155,481 -8,863
10-Year Aus T-Bonds(SFE)
Dec19 191104 98.91 98.91 98.82 98.82 -0.08 162,760 1,334,290 +2,337
Mar20 191104 98.81 98.81 98.81 98.81 -0.08 0 921 +0
Total Volume and Open Interest 162,760 1,335,211 +2,337
3-Year Aus T-Bonds(SFE)
Dec19 191104 99.22 99.23 99.17 99.18 -0.04 198,157 1,185,241 +20,994
Mar20 191104 99.19 99.19 99.19 99.19 -0.04 0 2,259 -1
Total Volume and Open Interest 198,157 1,187,500 +20,993
Gold(CMX)
Dec19 191104 1516.4 1517.1 1506.5 1511.1 -0.3 380,987 499,233 -1,958
Feb20 191104 1522.9 1524.1 1513.6 1518.3 -0.2 23,692 89,509 +1,035
Apr20 191104 1527.0 1529.1 1519.7 1523.6 -0.1 2,522 35,395 +649
Jun20 191104 1532.7 1533.2 1523.8 1528.4 unch 1,598 39,052 +572
Aug20 191104 1537.0 1537.3 1528.8 1533.2 +0.3 474 6,655 -13
Oct20 191104 1537.3 1537.3 1537.3 1537.3 unch 45 3,355 +37
Dec20 191104 1544.8 1544.8 1541.0 1541.6 +0.3 199 5,502 -139
Feb21 191104 1545.3 1545.3 1545.3 1545.3 +0.3 0 42 +0
Apr21 191104 1548.5 1548.5 1548.5 1548.5 +0.3 0 31 +0
Jun21 191104 1551.7 1551.7 1551.7 1551.7 +0.3 0 1,436 +0
Aug21 191104 1554.8 1554.8 1554.8 1554.8 +0.4 0 1 +0
Total Volume and Open Interest 409,760 681,159 -46
Silver(CMX)
Dec19 191104 1812.5 1823.0 1796.0 1806.6 +1.4 89,929 160,640 -852
Mar20 191104 1825.0 1838.0 1811.5 1822.0 +1.4 8,116 38,199 +2,875
May20 191104 1836.0 1845.0 1822.0 1830.8 +1.5 1,651 13,361 +123
Jul20 191104 1843.5 1854.0 1829.0 1839.1 +2.0 942 10,760 +540
Sep20 191104 1855.0 1861.0 1838.5 1846.9 +2.0 277 2,260 +222
Dec20 191104 1862.5 1865.0 1858.5 1858.5 +2.3 199 1,804 +1
Mar21 191104 1867.0 1867.0 1867.0 1867.0 +2.3 0 1 +0
Total Volume and Open Interest 101,197 227,782 +2,846
Platinum(NYMEX)
Jan20 191104 955.6 959.9 936.2 938.7 -15.3 23,197 85,044 +3,180
Apr20 191104 963.0 964.0 943.0 944.5 -15.2 138 7,249 +20
Jul20 191104 953.2 953.2 949.1 949.1 -15.0 3 189 +1
Oct20 191104 952.5 952.5 952.5 952.5 -15.3 0 2 +0
Total Volume and Open Interest 23,356 92,549 +3,198
Palladium(NYMEX)
Dec19 191104 1783.40 1796.30 1745.80 1752.80 -31.50 3,954 22,698 -525
Mar20 191104 1780.30 1790.80 1742.90 1748.60 -30.90 778 4,195 +501
Jun20 191104 1753.60 1756.50 1741.60 1743.50 -31.00 35 1,481 -8
Total Volume and Open Interest 4,777 28,447 -22
Copper(CMX)
Dec19 191104 266.25 267.70 265.35 267.10 +1.80 62,349 131,741 -1,911
Mar20 191104 267.10 268.45 266.25 267.95 +1.80 8,908 68,922 -464
May20 191104 267.75 268.95 266.75 268.45 +1.90 2,509 11,973 +421
Jul20 191104 267.75 269.45 267.60 268.95 +2.00 1,434 12,399 +438
Sep20 191104 269.60 269.80 268.10 269.45 +2.05 288 2,856 +39
Total Volume and Open Interest 76,965 236,772 -1,818
E-mini DJIA Index(CBOT)
Dec19 191104 27278 27450 27274 27380 +121 156,759 111,301 +4,230
Mar20 191104 27280 27432 27280 27371 +124 184 4,261 +0
Jun20 191104 27345 27345 27345 27345 +121 1 2 +1
Sep20 191104 27305 27305 27305 27305 +121      
Total Volume and Open Interest 156,944 115,564 +4,231
S & P 500(CME)
Dec19 191104 3072.10 3083.00 3072.10 3075.70 +12.50 2,107 20,573 -606
Mar20 191104 3077.80 3077.80 3077.80 3077.80 +12.70 1 0 -1
Jun20 191104 3077.70 3077.70 3077.70 3077.70 +12.70      
Sep20 191104 3077.10 3077.10 3077.10 3077.10 +13.20      
Total Volume and Open Interest 2,182 20,647 -533
S & P 500 E-Mini(CME)
Dec19 191104 3064.75 3083.75 3064.75 3075.75 +12.50 1,279,508 2,533,393 +26,038
Mar20 191104 3067.25 3085.75 3067.00 3077.75 +12.75 6,537 109,450 +2,783
Jun20 191104 3067.50 3084.25 3067.50 3077.75 +12.75 28 3,794 +5
Sep20 191104 3077.00 3077.00 3077.00 3077.00 +13.00 0 68 +0
Total Volume and Open Interest 1,286,106 2,648,021 +28,829
NASDAQ 100 E-Mini(CME)
Dec19 191104 8165.00 8233.75 8164.00 8215.75 +55.50 348,326 228,538 +1,773
Mar20 191104 8188.25 8254.50 8188.25 8237.25 +56.25 232 1,487 +34
Jun20 191104 8230.00 8265.50 8230.00 8254.25 +55.75 2 25 +1
Total Volume and Open Interest 348,560 230,052 +1,808
S&P Midcap 400(CME) e-Mini
Dec19 191104 1983.30 1999.00 1983.30 1994.80 +11.20 14,499 71,023 +393
Mar20 191104 1998.80 1998.80 1998.80 1998.80 +11.20 0 93 +0
Jun20 191104 2004.80 2004.80 2004.80 2004.80 +12.10      
Total Volume and Open Interest 14,499 71,116 +393
Volatility Index(CBOE)
Nov19 191104 14.65 14.85 14.25 14.73 +0.15 86,559 179,418 -17,663
Dec19 191104 16.15 16.25 15.90 16.23 +0.05 68,011 167,918 +20,789
Jan20 191104 17.32 17.40 17.13 17.33 unch 18,885 45,985 +742
Feb20 191104 18.00 18.05 17.85 17.98 -0.05 15,649 35,473 +5,896
Total Volume and Open Interest 201,411 478,157 +10,043
S & P 600(CME)
Dec19 191104 989.00 989.00 989.00 989.00 +8.50 0 430 +0
Mar20 191104 989.70 989.70 989.70 989.70 +8.60      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191104 1589.70 1605.90 1589.70 1597.20 +6.90 138,923 458,547 +2,626
Mar20 191104 1596.00 1606.80 1596.00 1599.40 +7.00 16 785 +4
Jun20 191104 1601.80 1601.80 1601.80 1601.80 +6.90 0 3 +0
Total Volume and Open Interest 138,939 459,335 +2,630
Nikkei 225(CME)
Dec19 191104 22970 23185 22960 23140 +185 11,712 32,487 +3,379
Mar20 191104 22920 23135 22920 23100 +190 10 549 +0
Total Volume and Open Interest 11,722 33,036 +3,379
Nikkei 225(SGX)
Dec19 191104 22840 23030 22770 23015 +175 86,042 132,979 +640
Mar20 191104 22695 22960 22695 22960 +175 18 1,460 +8
Jun20 191104 22795 22795 22795 22795 +175 0 1,691 +0
Total Volume and Open Interest 86,288 164,808 +876
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 191104 22925 23180 22925 23130 +190 40,826 67,106 +4,223
Mar20 191104 23070 23070 23050 23050 +190 2 523 +1
Jun20 191104 22930 22930 22930 22930 +190      
Total Volume and Open Interest 40,828 67,629 +4,224
Nikkei 225(CME) e-Mini Yen
Dec19 191104 23130 23130 23130 23130 +190 0 5 +0
Mar20 191104 23050 23050 23050 23050 +190      
Jun20 191104 22930 22930 22930 22930 +190      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191104 5787.5 5831.5 5776.5 5821.5 +63.0 59,628 294,684 -12,298
Dec19 191104 5779.0 5820.0 5770.0 5812.0 +63.0 645 76,548 -32
Jan20 191104 5803.0 5803.0 5803.0 5803.0 +63.0      
Mar20 191104 5795.5 5795.5 5795.5 5795.5 +63.0 0 11 +0
Total Volume and Open Interest 60,273 385,750 -12,330
Hang Seng Index(HKFE)
Nov19 191104 27142 27609 27126 27607 +459 159,141 117,988 +3,291
Dec19 191104 27179 27645 27172 27645 +470 2,175 22,045 -14
Total Volume and Open Interest 161,657 146,654 +3,352
DAX(EUREX)
Dec19 191104 12985.0 13166.5 12970.5 13119.0 +172.5 75,903 116,736 -8,076
Mar20 191104 13000.0 13153.0 13000.0 13112.0 +172.5 9 1,305 +4
Jun20 191104 13000.0 13150.0 13000.0 13130.0 +172.5 5 138 +1
Total Volume and Open Interest 75,917 118,179 -8,071
Mini-DAX(EUREX)
Dec19 191104 12969.0 13166.0 12968.0 13119.0 +172.5 29,440 11,107 -1,344
Mar20 191104 12993.0 13159.0 12993.0 13112.0 +172.5 63 1,376 +21
Jun20 191104 13030.0 13155.0 13030.0 13130.0 +172.5 1 42 +1
Total Volume and Open Interest 29,504 12,525 -1,322
DJ EuroSTOXX 50(EUREX)
Dec19 191104 3627 3666 3622 3657 +43 675,892 3,601,702 -89,866
Mar20 191104 3619 3651 3619 3643 +43 66,377 177,130 +21,164
Jun20 191104 3561 3561 3558 3560 +43 1 39,414 -2
Total Volume and Open Interest 742,270 3,848,110 -68,704
Swiss Market Index(EUREX)
Dec19 191104 10278 10342 10245 10329 +96 29,959 193,793 +103
Mar20 191104 10170 10218 10170 10218 +96 3 1,411 +0
Jun20 191104 9995 10041 9992 10041 +96 6 50 -2
Total Volume and Open Interest 29,968 195,254 +101
FT-SE 100(EURONEXT)
Dec19 191104 7300.50 7370.50 7290.50 7342.50 +76.50 93,666 748,117 -3,712
Mar20 191104 7274.00 7301.00 7274.00 7278.00 +77.00 11 2,354 +1
Jun20 191104 7198.00 7198.00 7198.00 7198.00 +77.50 0 36 +0
Total Volume and Open Interest 93,677 750,507 -3,711
SPI 200(SFE)
Dec19 191104 6643.0 6686.0 6635.0 6657.0 +11.0 38,570 378,685 +1,560
Mar20 191104 6599.0 6599.0 6584.0 6584.0 +11.0 2 1,803 +2
Jun20 191104 6559.0 6559.0 6559.0 6559.0 +11.0 0 218 +0
Total Volume and Open Interest 38,572 380,971 +1,562
FTSE MIB(ISE)
Dec19 191104 23000.00 23305.00 22965.00 23256.00 +390.00 18,000 132,297 +390
Mar20 191104 22880.00 23190.00 22875.00 23151.00 +390.00 36 542 +27
Jun20 191104 22635.00 22635.00 22480.00 22581.00 +395.00 0 51 +0
Total Volume and Open Interest 18,036 132,892 +417
KOSPI 200(KFE)
Dec19 191104 278.80 283.20 278.60 283.20 +4.40 188,918 316,351 +361
Mar20 191104 275.70 280.30 275.60 280.30 +4.65 1,289 10,151 +135
Jun20 191104 276.55 279.90 276.55 279.90 +6.00 304 9,317 +307
Total Volume and Open Interest 190,852 365,909 +1,140
GSCI(CME)
Nov19 191104 419.85 422.00 418.50 418.70 +1.85 156 12,257 -40
Dec19 191104 420.65 423.70 420.65 420.65 +1.80 71 71 +71
Jan20 191104 420.25 420.30 420.25 420.25 +1.80      
Total Volume and Open Interest 227 12,328 +31
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