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 November 05, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191105 925.25 928.75 920.00 921.75 -4.00 1,287 1,595 -673
Jan20 191105 938.00 941.00 932.00 934.25 -3.75 93,571 324,040 -1,146
Mar20 191105 951.00 954.00 945.25 947.25 -4.00 29,604 153,369 +4,250
May20 191105 962.00 966.00 957.00 959.00 -4.25 13,668 78,277 +646
Jul20 191105 973.00 976.00 967.50 969.25 -4.25 14,238 80,082 +464
Aug20 191105 976.50 979.00 971.25 972.50 -4.00 1,066 7,459 +117
Sep20 191105 973.75 974.75 968.00 970.00 -3.25 385 2,597 +88
Nov20 191105 974.00 975.50 970.00 971.25 -3.00 4,108 41,933 +465
Jan21 191105 978.00 978.00 973.25 974.50 -3.00 523 2,629 +71
Mar21 191105 971.00 971.00 967.00 968.25 -2.25 914 5,378 +409
May21 191105 966.00 968.25 965.25 966.50 -1.75 193 1,175 +28
Jul21 191105 970.75 971.25 968.25 969.75 -1.25 45 918 +13
Aug21 191105 967.00 968.75 966.75 968.75 -0.75 0 24 +0
Sep21 191105 952.25 952.25 952.25 952.25 -0.75 0 22 +0
Total Volume and Open Interest 159,602 700,155 +4,732
Soybean Meal(CBOT)
Dec19 191105 302.40 303.40 301.60 302.70 +0.30 41,954 146,768 -3,136
Jan20 191105 304.90 305.70 303.90 305.10 +0.40 23,262 104,338 +500
Mar20 191105 308.40 309.30 307.40 308.60 +0.20 12,856 80,789 +1,513
May20 191105 312.30 313.10 311.30 312.40 +0.10 4,627 37,763 +168
Jul20 191105 316.20 316.90 315.20 316.40 +0.30 2,741 33,917 +341
Aug20 191105 317.20 317.90 316.60 317.50 +0.40 509 7,566 +70
Sep20 191105 317.90 318.30 316.70 317.90 +0.30 467 6,489 +110
Oct20 191105 317.60 317.90 316.80 317.70 +0.60 268 4,727 +33
Dec20 191105 319.00 319.50 318.30 319.30 +0.70 1,593 14,894 +469
Jan21 191105 318.80 319.60 318.20 319.30 +0.70 380 729 +181
Total Volume and Open Interest 88,776 438,691 +279
Soybean Oil(CBOT)
Dec19 191105 31.81 31.96 31.53 31.57 -0.30 73,516 176,176 +978
Jan20 191105 32.06 32.17 31.75 31.79 -0.30 34,818 122,288 +3,602
Mar20 191105 32.33 32.44 32.02 32.05 -0.30 18,157 119,814 -126
May20 191105 32.60 32.75 32.33 32.37 -0.29 7,897 47,476 -44
Jul20 191105 32.90 33.04 32.61 32.66 -0.29 8,641 46,946 +791
Aug20 191105 33.03 33.08 32.69 32.73 -0.27 711 7,301 +49
Sep20 191105 33.02 33.11 32.74 32.79 -0.25 887 5,752 -68
Oct20 191105 32.83 33.08 32.74 32.81 -0.22 552 3,576 -281
Dec20 191105 33.05 33.20 32.86 32.95 -0.21 3,700 11,573 +651
Jan21 191105 33.01 33.17 33.01 33.08 -0.22 37 354 +2
Total Volume and Open Interest 149,037 542,461 +5,599
Canola(WCE)
Nov19 191105 452.5 452.5 452.5 452.5 -0.1 0 25 +0
Jan20 191105 462.3 463.9 460.1 462.1 -0.1 13,176 90,054 +840
Mar20 191105 471.6 473.0 469.4 471.4 -0.3 4,355 43,126 -82
May20 191105 480.6 481.6 478.0 480.2 -0.4 1,408 20,504 +626
Jul20 191105 486.8 488.9 485.3 487.5 -0.6 827 10,002 +205
Total Volume and Open Interest 21,306 175,746 +2,115
Corn(CBOT)
Dec19 191105 383.25 384.75 380.50 381.75 -1.50 145,373 672,307 -5,734
Mar20 191105 393.50 394.75 390.50 391.75 -1.75 66,814 410,074 +4,381
May20 191105 400.50 401.50 397.50 398.50 -2.00 17,495 131,301 +1,037
Jul20 191105 406.75 407.75 403.75 404.75 -1.75 16,223 188,805 +2,766
Sep20 191105 400.25 401.00 398.25 398.75 -1.25 1,828 50,830 +152
Dec20 191105 403.75 404.50 401.50 402.25 -1.50 6,582 136,094 +982
Mar21 191105 413.75 413.75 411.25 411.75 -1.50 243 5,999 +9
May21 191105 417.25 418.75 416.75 417.00 -1.50 163 1,237 +31
Jul21 191105 421.25 422.25 420.00 420.25 -1.75 102 2,973 -22
Sep21 191105 409.75 409.75 409.75 409.75 -1.25 0 803 +0
Total Volume and Open Interest 254,854 1,607,245 +3,600
Wheat(CBOT)
Dec19 191105 511.00 516.00 509.00 515.25 +5.50 39,525 186,533 -2,801
Mar20 191105 517.00 521.50 515.25 520.25 +4.00 18,878 116,000 +5,045
May20 191105 521.25 525.50 520.00 524.50 +3.25 4,527 33,343 +308
Jul20 191105 525.75 529.75 524.50 529.00 +3.25 6,033 47,296 -287
Sep20 191105 533.50 536.75 531.75 535.75 +3.00 793 10,885 +20
Dec20 191105 544.75 547.50 542.50 547.00 +3.50 1,123 15,443 +289
Total Volume and Open Interest 70,880 412,636 +2,575
Wheat(KCBT)
Dec19 191105 423.00 430.00 421.50 428.50 +5.50 27,440 158,979 -3,782
Mar20 191105 435.50 441.00 433.75 439.50 +4.00 13,804 76,355 +779
May20 191105 444.50 448.75 442.25 447.50 +3.25 3,267 31,024 +363
Jul20 191105 454.25 456.50 450.50 455.00 +2.00 2,731 28,891 +454
Sep20 191105 464.50 465.50 460.00 463.75 +1.25 320 7,864 +17
Dec20 191105 474.75 478.50 473.25 476.50 +1.00 728 11,630 +384
Mar21 191105 490.50 490.50 485.75 488.50 +0.75 0 975 +0
Total Volume and Open Interest 48,290 315,853 -1,785
Wheat(MGE)
Dec19 191105 524.25 528.00 523.50 526.00 +1.75 3,006 27,061 -581
Mar20 191105 541.00 544.25 540.00 542.25 +1.00 1,381 21,442 +212
May20 191105 552.00 554.75 551.50 552.75 +0.75 245 6,027 +28
Jul20 191105 560.75 563.50 560.50 561.75 +1.25 197 3,958 +28
Sep20 191105 568.50 569.75 568.50 569.75 +1.00 38 3,070 +4
Dec20 191105 581.00 581.00 580.75 580.75 +1.50 14 1,773 +5
Total Volume and Open Interest 4,881 63,560 -304
Oats(CBOT)
Dec19 191105 299.50 301.50 297.75 300.75 +3.00 619 4,315 -157
Mar20 191105 295.50 297.00 294.25 296.25 +1.50 112 2,211 -3
May20 191105 295.00 296.25 293.75 295.75 +1.25 8 100 +5
Jul20 191105 293.75 293.75 293.75 293.75 +0.75 0 12 +0
Total Volume and Open Interest 739 6,649 -155
Rough Rice(CBOT)
Nov19 191105 11.71 11.71 11.71 11.71 +0.13 1 3 -3
Jan20 191105 11.86 11.98 11.82 11.97 +0.12 262 8,227 +64
Mar20 191105 12.06 12.19 12.06 12.19 +0.13 8 472 +2
May20 191105 12.27 12.32 12.27 12.32 +0.13 2 9 +1
Total Volume and Open Interest 273 8,737 +64
Live Cattle(CME)
Dec19 191105 120.000 120.150 118.900 119.450 -0.630 26,210 126,291 +440
Feb20 191105 124.635 124.830 123.600 124.680 +0.080 18,214 85,662 +2,263
Apr20 191105 125.480 125.850 124.635 125.830 +0.250 13,824 70,271 +106
Jun20 191105 117.830 117.980 117.050 117.950 -0.100 8,341 44,265 +1,938
Aug20 191105 115.300 115.700 114.750 115.650 -0.030 2,520 12,362 +665
Oct20 191105 116.400 116.730 115.830 116.680 +0.030 687 2,464 +276
Total Volume and Open Interest 70,349 343,246 +6,025
Feeder Cattle(CME)
Nov19 191105 148.900 149.000 147.500 147.850 -1.230 842 6,027 -189
Jan20 191105 145.830 146.285 144.685 145.785 -0.215 4,369 20,148 +214
Mar20 191105 145.000 145.750 144.185 145.200 -0.100 2,041 8,839 +125
Apr20 191105 146.535 147.100 145.550 146.650 -0.150 741 2,255 +149
May20 191105 147.400 147.850 146.400 147.535 -0.150 519 1,734 +65
Aug20 191105 152.000 152.500 151.150 152.400 -0.035 419 1,289 +126
Sep20 191105 152.535 152.985 151.550 152.850 -0.030 86 106 +45
Total Volume and Open Interest 9,019 40,401 +536
Lean Hogs(CME)
Dec19 191105 64.650 67.535 64.600 67.285 +2.750 20,063 102,455 +267
Feb20 191105 71.930 74.535 71.900 73.750 +1.850 12,722 68,384 +2,548
Apr20 191105 78.650 80.785 78.650 79.980 +1.345 6,197 55,890 +294
May20 191105 85.200 86.480 85.200 85.830 +1.150 26 1,387 +3
Jun20 191105 90.330 91.850 90.330 91.285 +1.000 3,145 30,009 -140
Jul20 191105 91.135 92.600 91.135 92.180 +1.000 1,915 15,257 +243
Aug20 191105 90.100 91.500 90.100 91.200 +1.065 1,083 10,459 +101
Oct20 191105 76.830 77.385 76.830 77.230 +0.680 311 6,154 -38
Total Volume and Open Interest 45,718 295,225 +3,278
Class III Milk(CME)
Nov19 191105 20.12 20.33 20.09 20.30 +0.11 644 5,367 -15
Dec19 191105 19.63 19.81 19.56 19.76 +0.06 537 4,755 +105
Jan20 191105 18.08 18.18 18.03 18.15 +0.03 146 2,489 +24
Feb20 191105 17.18 17.28 17.16 17.26 +0.05 88 1,533 +0
Mar20 191105 16.98 17.00 16.92 17.00 +0.05 27 1,467 +10
Apr20 191105 17.00 17.00 16.99 17.00 +0.02 9 1,160 +1
May20 191105 17.07 17.10 17.07 17.10 +0.04 1 1,019 -1
Jun20 191105 17.18 17.20 17.17 17.20 +0.02 18 1,060 +18
Jul20 191105 17.37 17.37 17.37 17.37 unch 19 516 +5
Aug20 191105 17.46 17.46 17.46 17.46 unch 0 459 +0
Sep20 191105 17.61 17.61 17.61 17.61 +0.01 1 554 +1
Oct20 191105 17.47 17.47 17.47 17.47 unch 11 371 -5
Nov20 191105 17.35 17.35 17.35 17.35 +0.06 11 346 +0
Total Volume and Open Interest 1,531 21,557 +150
Cocoa(ICE)
Dec19 191105 2483 2496 2462 2484 -2 27,565 61,979 -4,368
Mar20 191105 2503 2513 2488 2500 -6 28,996 104,224 +546
May20 191105 2509 2519 2495 2508 -5 8,628 53,683 +2,099
Jul20 191105 2504 2508 2487 2497 -8 4,114 24,117 +408
Sep20 191105 2486 2488 2467 2476 -10 6,183 21,579 +1,122
Dec20 191105 2441 2441 2423 2429 -16 3,913 26,713 -341
Mar21 191105 2400 2403 2389 2396 -17 1,662 12,566 +738
Total Volume and Open Interest 81,287 309,841 +330
Coffee "C"(ICE)
Dec19 191105 103.55 106.05 102.80 105.80 +2.15 41,525 105,610 -3,266
Mar20 191105 107.25 109.65 106.40 109.45 +2.20 31,111 85,703 +5,805
May20 191105 109.25 111.85 108.75 111.65 +2.15 8,476 40,510 -436
Jul20 191105 111.55 114.00 110.80 113.75 +2.20 4,645 31,842 +645
Sep20 191105 113.25 115.85 112.75 115.65 +2.30 1,576 18,619 +24
Dec20 191105 115.80 118.40 115.30 118.20 +2.30 632 13,666 +233
Total Volume and Open Interest 88,239 309,485 +3,023
Orange Juice(ICE)
Nov19 191105 96.35 96.35 96.35 96.35 +1.15 11 443 -11
Jan20 191105 99.80 100.65 99.55 100.35 +0.80 834 13,905 -240
Mar20 191105 102.10 103.00 102.10 102.75 +0.70 267 1,819 +122
May20 191105 105.20 105.70 105.15 105.70 +0.75 57 690 +21
Jul20 191105 108.20 108.20 108.20 108.20 +0.70 22 371 +13
Sep20 191105 110.95 110.95 110.95 110.95 +0.75 0 181 +0
Total Volume and Open Interest 1,191 17,684 -95
Sugar #11(ICE)
Mar20 191105 12.51 12.73 12.49 12.71 +0.20 45,597 540,929 +1,162
May20 191105 12.62 12.84 12.62 12.82 +0.18 18,661 173,404 -805
Jul20 191105 12.74 12.95 12.74 12.93 +0.17 6,119 118,112 +707
Oct20 191105 13.01 13.16 12.98 13.14 +0.15 2,773 76,714 +249
Mar21 191105 13.57 13.74 13.57 13.71 +0.13 1,172 45,811 +429
May21 191105 13.73 13.77 13.69 13.75 +0.11 416 8,465 -47
Jul21 191105 13.77 13.80 13.74 13.76 +0.09 167 8,875 +14
Oct21 191105 13.90 13.92 13.87 13.87 +0.07 76 5,797 -40
Total Volume and Open Interest 74,981 980,718 +1,669
London Cocoa(LCE)
Dec19 191105 1909 1910 1884 1892 -16 6,852 72,490 +1
Mar20 191105 1840 1845 1829 1838 unch 9,984 92,073 -335
May20 191105 1811 1814 1801 1806 -2 4,423 54,305 -706
Jul20 191105 1798 1799 1787 1793 -2 2,089 41,302 -108
Sep20 191105 1778 1780 1768 1773 -3 1,736 32,622 -160
Dec20 191105 1732 1732 1719 1722 -6 1,567 30,638 -47
Mar21 191105 1700 1702 1688 1693 -7 592 13,779 +241
Total Volume and Open Interest 27,345 345,627 -1,111
London Sugar(LCE)
Dec19 191105 344.60 350.00 344.10 347.80 +3.70 7,554 26,430 -1,530
Mar20 191105 340.10 344.30 339.90 343.20 +3.30 7,424 40,331 +568
May20 191105 344.00 348.40 343.80 347.90 +4.10 939 13,121 -72
Aug20 191105 348.60 352.00 347.90 351.40 +3.60 221 6,142 -39
Oct20 191105 352.40 354.80 352.40 354.20 +3.40 21 2,720 +9
Total Volume and Open Interest 16,176 91,420 -1,057
Cotton(ICE)
Dec19 191105 63.67 64.21 63.55 63.81 +0.15 24,139 109,079 -4,469
Mar20 191105 65.28 65.72 65.25 65.47 +0.20 16,345 89,479 +3,007
May20 191105 66.45 66.85 66.30 66.49 -0.03 3,763 14,844 +748
Jul20 191105 67.65 67.89 67.23 67.45 -0.04 1,456 12,476 -36
Oct20 191105 67.38 67.38 67.38 67.38 -0.01      
Dec20 191105 67.65 67.81 67.41 67.58 +0.01 442 21,615 +145
Total Volume and Open Interest 46,154 249,212 -605
Lumber(CME)
Nov19 191105 404.3 405.3 388.8 394.3 -12.2 130 477 -50
Jan20 191105 414.9 419.0 402.2 405.1 -12.3 521 2,295 +35
Mar20 191105 414.0 417.4 403.5 406.6 -10.2 104 333 +24
May20 191105 405.9 405.9 399.0 402.5 -5.2 42 120 +15
Jul20 191105 400.9 400.9 400.9 400.9 -4.0 14 16 +2
Sep20 191105 399.4 399.4 399.4 399.4 -4.0      
Nov20 191105 397.9 397.9 397.9 397.9 -4.0      
Total Volume and Open Interest 811 3,241 +26
Crude Oil(NYM)
Dec19 191105 56.56 57.50 56.30 57.23 +0.69 580,350 404,360 -143
Jan20 191105 56.60 57.55 56.36 57.29 +0.69 140,305 243,636 +4,988
Feb20 191105 56.48 57.40 56.23 57.15 +0.68 66,566 138,056 +1,943
Mar20 191105 56.15 57.09 55.97 56.84 +0.66 52,379 180,601 +1,893
Apr20 191105 55.86 56.71 55.65 56.45 +0.62 21,976 76,928 -130
May20 191105 55.45 56.23 55.28 56.03 +0.58 15,733 67,493 +701
Jun20 191105 55.06 55.82 54.87 55.59 +0.54 42,876 176,010 +1,411
Jul20 191105 54.67 55.38 54.61 55.16 +0.50 7,411 53,155 +282
Aug20 191105 54.60 54.82 54.60 54.77 +0.49 4,392 37,213 -889
Sep20 191105 53.90 54.59 53.89 54.42 +0.46 9,826 79,233 -223
Oct20 191105 54.07 54.19 53.98 54.12 +0.44 3,222 42,445 +857
Nov20 191105 53.84 53.97 53.78 53.88 +0.44 2,506 36,590 +201
Dec20 191105 53.21 53.88 53.06 53.69 +0.44 27,794 177,405 +1,083
Jan21 191105 53.52 53.54 53.48 53.48 +0.43 1,337 29,703 +351
Feb21 191105 53.34 53.34 53.29 53.29 +0.42 913 17,749 +500
Mar21 191105 53.12 53.12 53.12 53.12 +0.41 1,334 28,946 +44
Total Volume and Open Interest 995,793 2,070,874 +13,268
e-miNY Crude Oil(NYM)
Dec19 191105 56.550 57.500 56.300 57.225 +0.675 16,114 2,567 +231
Jan20 191105 56.650 57.550 56.400 57.300 +0.700 479 684 +40
Feb20 191105 56.475 57.250 56.375 57.150 +0.675 72 156 -3
Mar20 191105 56.000 57.000 56.000 56.850 +0.675 60 179 +25
Apr20 191105 56.300 56.450 56.300 56.450 +0.625 6 143 -1
May20 191105 56.125 56.125 56.025 56.025 +0.575 2 127 -1
Jun20 191105 55.600 55.725 55.475 55.600 +0.550 5 19 +1
Jul20 191105 55.150 55.150 55.150 55.150 +0.500 0 22 +0
Aug20 191105 54.775 54.775 54.775 54.775 +0.500 0 16 +0
Sep20 191105 54.425 54.425 54.425 54.425 +0.475 0 25 +0
Total Volume and Open Interest 16,739 4,027 +293
NY Harbor ULSD(NYM)
Dec19 191105 194.59 196.16 193.79 195.66 +1.61 74,246 133,632 -1,514
Jan20 191105 193.80 195.49 193.17 195.01 +1.65 49,063 80,315 +2,356
Feb20 191105 192.19 194.40 192.12 193.97 +1.70 26,705 39,238 +310
Mar20 191105 190.75 192.65 190.35 192.26 +1.77 18,036 54,711 -1,375
Apr20 191105 188.17 190.46 188.17 190.11 +1.81 12,859 43,030 +2,494
May20 191105 187.30 188.98 187.10 188.82 +1.83 4,880 20,088 -315
Jun20 191105 186.14 188.25 186.10 187.99 +1.79 5,037 25,508 +194
Jul20 191105 187.05 187.90 186.96 187.74 +1.74 644 6,507 +46
Aug20 191105 186.98 187.65 186.98 187.65 +1.68 699 3,517 +54
Sep20 191105 187.21 187.75 186.93 187.75 +1.63 366 6,479 -40
Oct20 191105 187.29 187.90 187.29 187.90 +1.60 175 2,916 -3
Nov20 191105 187.96 188.07 187.93 188.07 +1.60 275 2,746 +0
Dec20 191105 187.19 188.50 186.48 188.21 +1.62 1,594 17,733 -15
Jan21 191105 188.32 188.32 188.32 188.32 +1.63 261 2,546 +2
Total Volume and Open Interest 195,093 447,083 +2,244
RBOB Gasoline(NYM)
Dec19 191105 167.20 168.43 166.33 167.46 +1.09 76,860 145,651 -7,252
Jan20 191105 164.85 166.45 164.15 165.64 +1.33 46,852 94,270 +1,844
Feb20 191105 164.25 165.84 163.66 165.10 +1.28 18,679 36,395 +711
Mar20 191105 164.39 166.40 164.29 165.74 +1.30 13,721 36,742 +520
Apr20 191105 181.38 182.93 180.88 182.29 +1.27 5,389 16,800 +458
May20 191105 180.81 182.60 180.81 182.05 +1.33 3,926 12,182 -49
Jun20 191105 179.19 180.81 178.73 180.27 +1.34 3,154 14,676 +112
Jul20 191105 177.34 178.11 176.94 177.76 +1.36 1,476 5,379 -173
Aug20 191105 174.12 174.91 174.12 174.80 +1.36 801 2,862 -48
Sep20 191105 171.16 171.49 171.09 171.31 +1.36 817 2,827 +215
Total Volume and Open Interest 173,697 380,961 -3,346
e-miNY RBOB Gasoline(NYM)
Dec19 191105 167.46 167.46 167.46 167.46 +1.09 0 1 +0
Jan20 191105 165.64 165.64 165.64 165.64 +1.33      
Feb20 191105 165.10 165.10 165.10 165.10 +1.28      
Mar20 191105 165.74 165.74 165.74 165.74 +1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec19 191105 2.822 2.905 2.817 2.862 +0.041 255,674 287,962 -16,477
Jan20 191105 2.896 2.980 2.896 2.940 +0.042 78,291 230,040 -930
Feb20 191105 2.850 2.926 2.847 2.886 +0.037 32,113 79,081 -563
Mar20 191105 2.715 2.778 2.702 2.724 +0.019 54,920 144,154 +709
Apr20 191105 2.408 2.447 2.405 2.427 +0.009 45,410 83,281 -1,261
May20 191105 2.377 2.411 2.376 2.393 +0.005 18,690 80,342 +1,124
Jun20 191105 2.420 2.443 2.411 2.427 +0.005 8,245 27,806 +1,098
Jul20 191105 2.449 2.482 2.436 2.465 +0.003 6,577 25,485 +716
Aug20 191105 2.460 2.485 2.450 2.471 +0.003 2,654 25,544 +1
Sep20 191105 2.437 2.468 2.436 2.454 +0.003 5,374 23,824 +1,903
Oct20 191105 2.471 2.495 2.462 2.480 +0.002 17,281 55,243 +1,040
Nov20 191105 2.521 2.549 2.501 2.537 +0.001 5,636 21,191 +696
Dec20 191105 2.688 2.712 2.681 2.702 +0.002 5,026 19,379 +1,028
Jan21 191105 2.805 2.822 2.800 2.814 +0.003 3,333 17,449 +788
Feb21 191105 2.755 2.772 2.752 2.765 +0.002 694 7,941 +361
Mar21 191105 2.637 2.641 2.621 2.635 +0.004 870 8,385 -44
Total Volume and Open Interest 542,679 1,177,421 -9,803
Brent Crude Oil(ICE)
Jan20 191105 62.04 63.19 61.85 62.96 +0.83 235,379 508,730 -3,230
Feb20 191105 61.31 62.36 61.14 62.13 +0.78 115,081 238,529 +9,751
Mar20 191105 60.56 61.67 60.54 61.46 +0.75 67,105 227,025 +2,924
Apr20 191105 60.03 61.16 60.03 60.96 +0.71 34,924 95,514 -2,645
May20 191105 59.77 60.76 59.71 60.56 +0.67 22,994 110,095 +1,066
Jun20 191105 59.44 60.42 59.41 60.21 +0.64 51,381 234,228 +1,188
Jul20 191105 59.14 60.08 59.11 59.89 +0.62 7,466 89,266 +760
Aug20 191105 58.93 59.80 58.91 59.62 +0.59 6,857 57,255 -715
Sep20 191105 58.65 59.55 58.65 59.37 +0.57 11,039 97,051 -560
Oct20 191105 59.13 59.13 59.13 59.13 +0.55 4,936 63,582 -1,859
Nov20 191105 58.93 58.93 58.93 58.93 +0.54 1,573 42,006 +184
Dec20 191105 58.02 58.91 58.02 58.72 +0.52 33,217 226,397 +1,142
Jan21 191105 58.58 58.58 58.58 58.58 +0.50 777 37,266 +161
Feb21 191105 58.46 58.46 58.46 58.46 +0.48 706 31,928 +63
Total Volume and Open Interest 611,401 2,409,040 +9,154
Gas Oil(ICE)
Nov19 191105 589.75 592.75 588.00 589.50 -4.50 38,205 97,869 -8,434
Dec19 191105 587.00 591.00 585.00 587.50 -3.25 94,386 198,493 -1,487
Jan20 191105 583.50 589.25 583.00 585.75 -2.50 50,813 122,595 +1,113
Feb20 191105 581.75 587.50 581.25 584.25 -2.00 21,753 67,624 +1,116
Mar20 191105 577.50 584.25 577.25 581.25 -1.50 19,165 60,232 +433
Apr20 191105 574.50 580.25 574.00 577.50 -1.25 12,006 30,339 +131
May20 191105 571.00 577.00 570.75 574.25 -1.00 8,447 35,878 +478
Jun20 191105 567.75 573.50 567.50 571.00 -1.00 16,957 64,441 +788
Jul20 191105 567.75 572.00 567.50 569.50 -1.25 1,957 20,596 +341
Aug20 191105 565.50 570.75 565.50 568.50 -1.00 1,093 18,798 +378
Total Volume and Open Interest 278,365 875,291 -4,069
Ethanol(CBOT)
Dec19 191105 1.405 1.410 1.386 1.394 -0.020 136 541 +27
Jan20 191105 1.397 1.399 1.385 1.388 -0.008 11 65 +3
Feb20 191105 1.401 1.401 1.401 1.401 -0.008 0 16 +0
Mar20 191105 1.423 1.423 1.423 1.423 -0.008      
Apr20 191105 1.467 1.467 1.467 1.467 -0.008      
May20 191105 1.467 1.467 1.467 1.467 -0.008      
Jun20 191105 1.467 1.467 1.467 1.467 -0.008      
Jul20 191105 1.467 1.467 1.467 1.467 -0.008      
Total Volume and Open Interest 157 670 +20
WTI Crude Oil(ICE)
Dec19 191105 56.35 57.50 56.34 57.23 +0.69 38,410 109,455 +456
Jan20 191105 56.40 57.54 56.40 57.29 +0.69 59,422 78,879 -2,652
Feb20 191105 56.33 57.39 56.31 57.15 +0.68 42,134 43,934 +5,450
Mar20 191105 55.98 57.08 55.98 56.84 +0.66 20,952 50,028 -299
Apr20 191105 55.93 56.66 55.83 56.45 +0.62 8,081 18,349 -146
May20 191105 55.72 56.26 55.72 56.03 +0.58 4,304 16,356 +33
Jun20 191105 55.24 55.80 55.24 55.59 +0.54 11,220 67,380 +896
Jul20 191105 55.17 55.17 55.16 55.16 +0.50 608 9,436 -109
Aug20 191105 54.84 54.84 54.77 54.77 +0.49 405 7,251 +51
Sep20 191105 54.42 54.42 54.42 54.42 +0.46 1,821 14,529 +397
Oct20 191105 54.12 54.12 54.12 54.12 +0.44 178 6,987 +38
Nov20 191105 53.88 53.88 53.88 53.88 +0.44 148 6,070 +20
Dec20 191105 53.37 53.82 53.32 53.69 +0.44 9,203 90,006 +223
Jan21 191105 53.48 53.48 53.48 53.48 +0.43 102 3,447 +64
Feb21 191105 53.29 53.29 53.29 53.29 +0.42 15 2,891 +9
Mar21 191105 53.12 53.12 53.12 53.12 +0.41 0 3,752 +0
Total Volume and Open Interest 200,340 634,684 +5,411
US Dollar Index(ICE)
Dec19 191105 97.355 97.825 97.275 97.805 +0.440 11,560 47,712 -971
Mar20 191105 96.970 97.410 96.970 97.405 +0.445 32 2,303 -6
Jun20 191105 97.045 97.045 97.045 97.045 +0.445 0 207 +0
Total Volume and Open Interest 11,592 50,226 -977
Australian Dollar(CME)
Dec19 191105 68.86 69.36 68.85 68.99 +0.09 82,606 152,099 -1,838
Mar20 191105 69.21 69.51 69.01 69.14 +0.09 36 733 +1
Jun20 191105 69.51 69.55 69.23 69.26 +0.10 0 171 +0
Total Volume and Open Interest 82,674 153,947 -1,826
British Pound(CME)
Dec19 191105 128.99 129.33 128.75 128.99 +0.03 64,864 203,018 -255
Mar20 191105 129.30 129.65 129.11 129.34 +0.03 66 1,199 +8
Jun20 191105 129.61 129.81 129.54 129.61 +0.04 1 194 +0
Total Volume and Open Interest 66,117 206,981 +193
Canadian Dollar(CME)
Dec19 191105 76.02 76.25 75.89 76.01 -0.05 49,999 188,407 +2,449
Mar20 191105 76.07 76.27 75.92 76.03 -0.05 185 2,788 +135
Jun20 191105 76.18 76.24 75.93 76.02 -0.06 9 664 +8
Sep20 191105 76.00 76.00 76.00 76.00 -0.05 0 355 +0
Total Volume and Open Interest 50,524 193,054 +2,457
Japanese Yen(CME)
Dec19 191105 92.31 92.31 91.67 91.76 -0.51 81,660 158,756 +6,400
Mar20 191105 92.86 92.86 92.25 92.30 -0.53 272 1,000 +64
Jun20 191105 93.00 93.00 92.80 92.80 -0.51 0 41 +0
Total Volume and Open Interest 82,098 163,375 +6,587
Swiss Franc(CME)
Dec19 191105 101.51 101.53 100.93 100.95 -0.56 23,748 64,946 +939
Mar20 191105 101.89 101.90 101.63 101.64 -0.57 9 94 +6
Jun20 191105 102.27 102.27 102.27 102.27 -0.58 0 12 +0
Total Volume and Open Interest 23,757 65,054 +945
EuroFX(CME)
Dec19 191105 111.52 111.69 110.92 110.94 -0.64 150,669 530,304 +3,812
Mar20 191105 112.21 112.37 111.60 111.61 -0.65 344 21,015 -170
Jun20 191105 112.84 112.95 112.23 112.23 -0.65 31 1,744 +18
Total Volume and Open Interest 151,785 559,143 +3,881
Mexican Peso(CME)
Nov19 191105 521.75 522.25 519.25 519.63 -0.50 0 2 +0
Dec19 191105 518.00 520.38 516.75 517.38 -0.50 41,667 298,298 -24
Total Volume and Open Interest 41,681 298,415 -21
Brazilian Real(CME)
Dec19 191105 249.35 250.95 248.25 250.40 +1.25 7,022 53,659 +41
Jan20 191105 248.10 250.10 247.95 250.05 +1.30 29 62 +8
Feb20 191105 249.60 249.60 247.80 249.60 +1.30 0 9 +0
Mar20 191105 249.25 249.25 249.25 249.25 +1.30      
Total Volume and Open Interest 7,051 53,730 +49
30-Year T-Bonds(CBOT)
Dec19 191105 159~200 159~200 157~250 157~280 -1~190 263,541 991,687 -8,215
Mar20 191105 158~170 158~250 156~300 157~020 -1~190 702 9,689 +584
Jun20 191105 157~020 157~020 157~020 157~020 -1~190      
Total Volume and Open Interest 264,243 1,001,376 -7,631
10-Year T-Notes(CBOT)
Dec19 191105 129~200 129~210 128~275 128~295 -0~210 1,107,605 3,719,711 -22,257
Mar20 191105 129~195 129~220 128~280 128~295 -0~220 9,799 156,162 +6,138
Jun20 191105 128~295 128~295 128~295 128~295 -0~220      
Total Volume and Open Interest 1,117,404 3,875,873 -16,119
5-Year T-Notes(CBOT)
Dec19 191105 118~266 118~270 118~132 118~150 -0~102 578,069 4,441,742 +13,785
Mar20 191105 119~014 119~046 118~224 118~242 -0~112 16,384 167,572 +12,291
Jun20 191105 118~242 118~242 118~242 118~242 -0~112      
Total Volume and Open Interest 594,453 4,609,314 +26,076
2 Year T-Notes(CBOT)
Dec19 191105 107~214 107~215 107~173 107~184 -0~023 430,582 3,762,317 +1,796
Mar20 191105 107~267 107~267 107~230 107~237 -0~026 36,386 260,868 +32,925
Jun20 191105 107~237 107~237 107~237 107~237 -0~026      
Total Volume and Open Interest 466,968 4,023,185 +34,721
Eurodollars(CME)
Dec19 191105 98.090 98.090 98.075 98.085 -0.005 192,542 1,499,416 -30,513
Mar20 191105 98.325 98.330 98.280 98.295 -0.030 182,497 1,586,025 +19,634
Jun20 191105 98.405 98.410 98.345 98.365 -0.040 123,659 1,200,878 -1,993
Sep20 191105 98.465 98.470 98.400 98.415 -0.045 131,777 1,092,416 -3,545
Dec20 191105 98.455 98.455 98.380 98.400 -0.045 167,755 1,207,723 -889
Mar21 191105 98.515 98.515 98.435 98.455 -0.050 111,461 795,774 +2,748
Jun21 191105 98.515 98.520 98.435 98.450 -0.060 86,955 909,406 +8,201
Sep21 191105 98.515 98.515 98.430 98.445 -0.065 92,328 597,270 +537
Dec21 191105 98.495 98.495 98.405 98.420 -0.065 84,888 626,771 +6,118
Mar22 191105 98.500 98.500 98.410 98.425 -0.070 60,339 436,173 +3,828
Jun22 191105 98.495 98.495 98.400 98.410 -0.075 42,975 324,521 +4,582
Sep22 191105 98.480 98.480 98.385 98.395 -0.075 40,559 240,085 +671
Dec22 191105 98.445 98.455 98.360 98.370 -0.075 32,738 242,352 -1,051
Mar23 191105 98.445 98.445 98.350 98.360 -0.080 23,673 265,517 +1,798
Jun23 191105 98.435 98.435 98.330 98.345 -0.080 19,833 137,043 +1,464
Sep23 191105 98.415 98.415 98.310 98.330 -0.080 16,772 137,933 -50
Dec23 191105 98.395 98.395 98.290 98.305 -0.080 13,003 87,298 -784
Mar24 191105 98.375 98.375 98.265 98.280 -0.085 11,532 68,895 +299
Total Volume and Open Interest 1,513,887 12,034,075 -3,502
Ultra T-Bond(CBOT)
Dec19 191105 186~22 186~25 183~25 183~29 -2~17 111,379 1,153,369 +7,068
Mar20 191105 185~19 185~30 183~01 183~04 -2~18 907 10,037 +840
Jun20 191105 182~21 182~21 182~21 182~21 -2~18      
Total Volume and Open Interest 112,286 1,163,406 +7,908
Ultra 10-Yr T-Note(CBOT)
Dec19 191105 141~010 141~020 139~285 140~000 -0~305 128,261 831,652 +3,387
Mar20 191105 141~100 141~100 141~100 141~100 -0~305 0 28 +0
Jun20 191105 141~100 141~100 141~100 141~100 -0~305      
Total Volume and Open Interest 128,261 831,680 +3,387
30 Day Federal Funds(CBOT)
Nov19 191105 98.423 98.425 98.423 98.423 +0.003 47,422 393,543 -18,755
Dec19 191105 98.435 98.440 98.430 98.430 unch 18,018 232,494 +1,978
Jan20 191105 98.460 98.465 98.455 98.455 -0.005 33,873 417,480 +2,901
Feb20 191105 98.510 98.515 98.485 98.490 -0.020 23,520 230,038 +1,831
Mar20 191105 98.530 98.530 98.500 98.505 -0.020 8,619 54,430 +1,666
Apr20 191105 98.560 98.565 98.535 98.535 -0.030 15,531 164,831 +521
Total Volume and Open Interest 186,526 1,845,559 -7,734
Japanese Govt Bonds(SGX)
Dec19 191105 154.10 154.25 153.66 153.67 -0.44 1,486 16,093 +741
Mar20 191105 153.85 153.85 153.85 153.85 -0.44      
Jun20 191105 153.85 153.85 153.85 153.85 -0.44      
Total Volume and Open Interest 1,486 16,093 +741
Euro-Buxl(EUREX)
Dec19 191105 206.14 206.32 204.34 205.14 -1.26 36,133 239,974 +2,355
Mar20 191105 203.70 203.70 203.56 203.56 -1.26 2 34,211 -4
Jun20 191105 202.14 202.14 202.14 202.14 -1.26 0 7 +0
Total Volume and Open Interest 36,135 274,192 +2,351
Euro-Bund(EUREX)
Dec19 191105 170.90 170.95 170.30 170.53 -0.46 449,131 1,565,309 -11,992
Mar20 191105 172.78 172.80 172.19 172.44 -0.51 4,787 29,727 +3,087
Jun20 191105 169.72 169.72 169.72 169.72 -0.69      
Total Volume and Open Interest 453,918 1,595,036 -8,911
Euro-Bobl(EUREX)
Dec19 191105 134.48 134.49 134.30 134.37 -0.12 295,453 1,216,890 +10,677
Mar20 191105 134.38 134.38 134.36 134.36 -0.13 63 7,074 +59
Jun20 191105 134.72 134.72 134.72 134.72 -0.12      
Total Volume and Open Interest 295,516 1,223,964 +10,736
Euro-Schatz(EUREX)
Dec19 191105 112.04 112.05 112.01 112.03 -0.02 130,479 1,522,266 -14,047
Mar20 191105 112.06 112.06 112.06 112.06 -0.03 80 325 +80
Jun20 191105 112.85 112.85 112.85 112.85 -0.02      
Total Volume and Open Interest 130,559 1,522,591 -13,967
3-Mth Euribor(EUREX)
Dec19 191105 100.390 100.400 100.390 100.400 -0.005 0 2,008 +0
Mar20 191105 100.430 100.430 100.420 100.420 -0.010 0 1,138 +0
Jun20 191105 100.435 100.435 100.435 100.435 -0.005 0 527 +0
Total Volume and Open Interest 8 6,149 +0
Long Gilt(LIFFE)
Dec19 191105 131~16 131~25 131~02 131~10 -0~16 128,097 775,194 +18,738
Mar20 191105 132~01 132~08 132~01 132~08 -0~18 0 187 +0
Total Volume and Open Interest 128,097 775,381 +18,738
3-Mth Short Sterling(LIFFE)
Dec19 191105 99.16 99.18 99.15 99.17 +0.01 42,033 701,134 -7,180
Mar20 191105 99.24 99.25 99.22 99.23 -0.01 49,798 613,069 -2,714
Jun20 191105 99.27 99.28 99.24 99.25 -0.03 37,858 557,807 -58
Sep20 191105 99.30 99.31 99.25 99.28 -0.03 35,861 538,463 +3,286
Dec20 191105 99.28 99.29 99.24 99.25 -0.04 40,804 592,090 +8,431
Mar21 191105 99.30 99.31 99.25 99.27 -0.04 30,375 245,893 +7,177
Total Volume and Open Interest 385,139 4,253,522 +16,937
3-Mth Euribor(LIFFE)
Dec19 191105 100.400 100.405 100.390 100.400 unch 34,836 677,091 +806
Mar20 191105 100.425 100.425 100.410 100.420 -0.005 34,905 437,475 -515
Jun20 191105 100.440 100.440 100.420 100.430 -0.010 16,692 383,450 +576
Total Volume and Open Interest 367,697 4,145,794 +22,980
3-Mth Aus T-Bills(SFE)
Dec19 191105 99.00 99.01 98.98 98.99 -0.01 21,275 169,540 +3,267
Mar20 191105 99.12 99.13 99.09 99.11 -0.01 14,450 246,328 -4,388
Jun20 191105 99.14 99.15 99.11 99.13 -0.02 29,193 228,537 +4,817
Sep20 191105 99.17 99.17 99.13 99.15 -0.02 8,986 204,874 -3,421
Dec20 191105 99.13 99.13 99.09 99.11 -0.02 5,710 133,515 -1,952
Mar21 191105 99.15 99.15 99.11 99.13 -0.02 3,154 78,989 -173
Jun21 191105 99.13 99.13 99.09 99.11 -0.03 1,957 56,251 +535
Sep21 191105 99.11 99.11 99.07 99.08 -0.03 894 27,237 -433
Dec21 191105 99.04 99.04 99.04 99.04 -0.03 417 6,124 -96
Mar22 191105 99.04 99.04 99.02 99.04 -0.03 10 1,175 +0
Total Volume and Open Interest 86,051 1,153,605 -1,876
10-Year Aus T-Bonds(SFE)
Dec19 191105 98.82 98.83 98.77 98.80 -0.02 163,054 1,309,344 -24,946
Mar20 191105 98.78 98.78 98.78 98.78 -0.03 0 921 +0
Total Volume and Open Interest 163,054 1,310,265 -24,946
3-Year Aus T-Bonds(SFE)
Dec19 191105 99.18 99.18 99.13 99.14 -0.03 173,617 1,161,446 -23,795
Mar20 191105 99.15 99.15 99.15 99.15 -0.04 0 2,259 +0
Total Volume and Open Interest 173,617 1,163,705 -23,795
Gold(CMX)
Dec19 191105 1511.6 1511.9 1480.7 1483.7 -27.4 260,197 496,650 -2,583
Feb20 191105 1518.7 1518.8 1487.7 1490.8 -27.5 24,621 97,253 +7,744
Apr20 191105 1523.6 1524.0 1493.0 1496.0 -27.6 5,899 37,547 +2,152
Jun20 191105 1525.0 1526.7 1497.8 1500.9 -27.5 2,350 38,926 -126
Aug20 191105 1527.6 1527.6 1505.3 1505.9 -27.3 624 6,584 -71
Oct20 191105 1529.7 1529.7 1510.4 1510.4 -26.9 91 3,322 -33
Dec20 191105 1535.0 1535.0 1513.0 1514.5 -27.1 834 5,979 +477
Feb21 191105 1529.9 1529.9 1518.2 1518.2 -27.1 0 42 +0
Apr21 191105 1522.8 1522.8 1521.4 1521.4 -27.1 0 31 +0
Jun21 191105 1524.6 1524.6 1524.6 1524.6 -27.1 2 1,438 +2
Aug21 191105 1528.0 1528.0 1528.0 1528.0 -26.8 0 1 +0
Total Volume and Open Interest 294,879 688,722 +7,563
Silver(CMX)
Dec19 191105 1806.0 1808.5 1752.0 1756.8 -49.8 78,097 160,815 +175
Mar20 191105 1820.5 1823.5 1767.0 1771.8 -50.2 3,100 39,191 +992
May20 191105 1825.5 1825.5 1777.0 1780.6 -50.2 444 13,512 +151
Jul20 191105 1832.0 1839.0 1785.0 1788.7 -50.4 786 11,082 +322
Sep20 191105 1837.5 1839.0 1793.5 1796.5 -50.4 9 2,256 -4
Dec20 191105 1836.5 1836.5 1805.0 1808.1 -50.4 34 1,822 +18
Mar21 191105 1816.6 1816.6 1816.6 1816.6 -50.4 0 1 +0
Total Volume and Open Interest 82,540 229,450 +1,668
Platinum(NYMEX)
Jan20 191105 941.6 943.5 928.5 930.6 -8.1 20,429 84,825 -219
Apr20 191105 947.3 948.7 934.7 936.4 -8.1 151 7,260 +11
Jul20 191105 943.0 943.0 941.0 941.1 -8.0 21 203 +14
Oct20 191105 944.3 944.3 944.3 944.3 -8.2 8 6 +4
Total Volume and Open Interest 20,640 92,357 -192
Palladium(NYMEX)
Dec19 191105 1750.40 1760.90 1731.70 1746.70 -6.10 4,144 22,380 -318
Mar20 191105 1751.90 1755.00 1731.00 1743.00 -5.60 300 4,249 +54
Jun20 191105 1748.80 1748.80 1730.00 1736.40 -7.10 37 1,510 +29
Total Volume and Open Interest 4,481 28,212 -235
Copper(CMX)
Dec19 191105 266.55 271.55 266.30 270.05 +2.95 53,743 132,474 +733
Mar20 191105 267.20 272.35 267.20 270.90 +2.95 9,338 70,024 +1,102
May20 191105 267.75 272.80 267.75 271.35 +2.90 4,138 12,693 +720
Jul20 191105 270.10 273.15 268.75 271.75 +2.80 2,657 13,816 +1,417
Sep20 191105 270.35 273.35 270.35 272.20 +2.75 342 2,923 +67
Total Volume and Open Interest 71,528 240,867 +4,095
E-mini DJIA Index(CBOT)
Dec19 191105 27402 27493 27366 27421 +41 135,057 110,788 -513
Mar20 191105 27371 27479 27366 27412 +41 89 4,276 +15
Jun20 191105 27386 27386 27386 27386 +41 0 2 +0
Sep20 191105 27345 27345 27345 27345 +40      
Total Volume and Open Interest 135,146 115,066 -498
S & P 500(CME)
Dec19 191105 3078.90 3085.00 3070.20 3071.90 -3.80 3,641 22,088 +1,515
Mar20 191105 3081.00 3081.00 3074.00 3074.00 -3.80      
Jun20 191105 3073.90 3073.90 3073.90 3073.90 -3.80      
Sep20 191105 3073.30 3073.30 3073.30 3073.30 -3.80      
Total Volume and Open Interest 3,641 22,162 +1,515
S & P 500 E-Mini(CME)
Dec19 191105 3076.75 3085.75 3069.75 3072.00 -3.75 1,179,714 2,540,075 +6,682
Mar20 191105 3079.00 3087.25 3072.25 3074.00 -3.75 8,502 115,343 +5,893
Jun20 191105 3082.50 3085.25 3072.00 3074.00 -3.75 174 3,799 +5
Sep20 191105 3077.00 3077.50 3073.25 3073.25 -3.75 1 68 +0
Total Volume and Open Interest 1,188,393 2,660,599 +12,578
NASDAQ 100 E-Mini(CME)
Dec19 191105 8221.50 8248.00 8193.25 8210.75 -5.00 325,479 225,598 -2,940
Mar20 191105 8245.00 8268.25 8214.75 8231.75 -5.50 277 1,577 +90
Jun20 191105 8274.50 8274.50 8238.25 8249.25 -5.00 3 29 +4
Total Volume and Open Interest 325,759 227,206 -2,846
S&P Midcap 400(CME) e-Mini
Dec19 191105 1992.60 2010.40 1991.90 1999.40 +4.60 11,628 71,311 +288
Mar20 191105 2003.40 2007.40 1996.50 2003.40 +4.60 0 93 +0
Jun20 191105 2008.40 2008.40 2008.40 2008.40 +3.60      
Total Volume and Open Interest 11,628 71,404 +288
Volatility Index(CBOE)
Nov19 191105 14.75 15.05 14.55 15.03 +0.30 76,347 180,115 +697
Dec19 191105 16.25 16.60 16.10 16.58 +0.35 56,295 182,948 +15,030
Jan20 191105 17.33 17.65 17.20 17.63 +0.30 12,412 47,168 +1,183
Feb20 191105 17.96 18.23 17.85 18.23 +0.25 12,066 34,399 -1,074
Total Volume and Open Interest 164,982 494,250 +16,093
S & P 600(CME)
Dec19 191105 990.30 990.30 990.30 990.30 +1.30 0 430 +0
Mar20 191105 990.90 990.90 990.90 990.90 +1.20      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191105 1597.10 1613.60 1595.60 1599.40 +2.20 113,059 458,213 -334
Mar20 191105 1601.40 1614.40 1599.00 1601.30 +1.90 783 1,536 +751
Jun20 191105 1603.80 1603.80 1603.80 1603.80 +2.00 0 3 +0
Total Volume and Open Interest 113,842 459,752 +417
Nikkei 225(CME)
Dec19 191105 23135 23390 23115 23345 +205 3,723 33,425 +938
Mar20 191105 23145 23340 23080 23300 +200 6 550 +1
Total Volume and Open Interest 3,729 33,975 +939
Nikkei 225(SGX)
Dec19 191105 23015 23330 23005 23315 +300 31,385 133,371 +392
Mar20 191105 23090 23265 23090 23265 +305 11 1,463 +3
Jun20 191105 23100 23100 23100 23100 +305 0 1,691 +0
Total Volume and Open Interest 31,396 165,199 +391
Nikkei 225 Mini(JPX)
Dec19 191105 22835 23330 22770 23320 +470 819,746 405,140 +3,597
Mar20 191105 22760 23250 22690 23240 +470 24,864 23,166 +1,020
Jun20 191105 22570 23050 22495 23040 +470 418 1,608 -41
Total Volume and Open Interest 893,401 597,382 +18,461
Nikkei 225(JPX)
Dec19 191105 22840 23330 22770 23320 +470 66,664 280,962 +1,888
Mar20 191105 22760 23250 22700 23240 +470 724 16,591 +464
Jun20 191105 22550 23040 22500 23040 +470 1 14,596 +1
Total Volume and Open Interest 67,404 381,713 +2,651
Nikkei 225(CME) Yen
Dec19 191105 23135 23385 23105 23335 +205 21,395 70,682 +3,576
Mar20 191105 23095 23275 23035 23255 +205 2 523 +0
Jun20 191105 23100 23100 23100 23100 +170      
Total Volume and Open Interest 21,397 71,205 +3,576
Nikkei 225(CME) e-Mini Yen
Dec19 191105 23340 23360 23340 23340 +210 0 5 +0
Mar20 191105 23260 23260 23260 23260 +210      
Jun20 191105 23100 23100 23100 23100 +170      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191105 5839.5 5849.5 5818.0 5846.0 +24.5 68,766 296,784 +2,100
Dec19 191105 5831.5 5839.5 5811.0 5836.0 +24.0 514 76,439 -109
Jan20 191105 5826.0 5826.0 5826.0 5826.0 +23.0      
Mar20 191105 5811.0 5819.0 5807.5 5819.0 +23.5 0 11 +0
Total Volume and Open Interest 69,280 387,741 +1,991
Hang Seng Index(HKFE)
Nov19 191105 27610 27763 27457 27679 +72 149,664 119,949 +1,961
Dec19 191105 27647 27801 27500 27725 +80 2,536 21,904 -141
Total Volume and Open Interest 152,703 148,758 +2,104
DAX(EUREX)
Dec19 191105 13139.0 13168.0 13107.0 13139.5 +20.5 96,041 122,897 +6,161
Mar20 191105 13150.0 13150.0 13107.0 13132.5 +20.5 141 1,374 +69
Jun20 191105 13151.0 13151.0 13151.0 13151.0 +21.0 20 156 +18
Total Volume and Open Interest 96,202 124,427 +6,248
Mini-DAX(EUREX)
Dec19 191105 13145.0 13164.0 13107.0 13139.5 +20.5 39,762 12,102 +995
Mar20 191105 13138.0 13151.0 13111.0 13132.5 +20.5 167 1,365 -11
Jun20 191105 13166.0 13166.0 13150.0 13151.0 +21.0 34 73 +31
Total Volume and Open Interest 39,963 13,540 +1,015
DJ EuroSTOXX 50(EUREX)
Dec19 191105 3663 3674 3655 3669 +12 915,564 3,693,036 +91,334
Mar20 191105 3648 3658 3646 3655 +12 5,042 182,150 +5,020
Jun20 191105 3574 3574 3573 3573 +13 7 39,420 +6
Total Volume and Open Interest 920,613 3,944,470 +96,360
Swiss Market Index(EUREX)
Dec19 191105 10337 10342 10256 10272 -57 42,271 196,547 +2,754
Mar20 191105 10161 10161 10161 10161 -57 7 1,411 +0
Jun20 191105 10000 10006 9979 9984 -57 7 52 +2
Total Volume and Open Interest 42,285 198,010 +2,756
FT-SE 100(EURONEXT)
Dec19 191105 7353.00 7385.00 7343.00 7366.00 +23.50 85,749 752,363 +4,246
Mar20 191105 7301.00 7301.00 7301.00 7301.00 +23.00 14 2,364 +10
Jun20 191105 7221.50 7221.50 7221.50 7221.50 +23.50 6 40 +4
Total Volume and Open Interest 85,769 754,767 +4,260
SPI 200(SFE)
Dec19 191105 6657.0 6702.0 6652.0 6667.0 +10.0 44,450 377,818 -867
Mar20 191105 6606.0 6606.0 6594.0 6594.0 +10.0 14 1,815 +12
Jun20 191105 6569.0 6569.0 6569.0 6569.0 +10.0 0 218 +0
Total Volume and Open Interest 44,464 380,116 -855
FTSE MIB(ISE)
Dec19 191105 23265.00 23385.00 23240.00 23315.00 +59.00 27,878 135,892 +3,595
Mar20 191105 23190.00 23280.00 23150.00 23210.00 +59.00 79 556 +14
Jun20 191105 22660.00 22700.00 22580.00 22638.00 +57.00 8 59 +8
Total Volume and Open Interest 27,967 136,510 +3,618
KOSPI 200(KFE)
Dec19 191105 281.90 285.00 279.30 284.55 +1.35 180,363 327,431 +11,080
Mar20 191105 280.15 282.00 279.90 281.55 +1.25 728 10,732 +581
Jun20 191105 280.30 280.95 280.25 280.95 +1.05 17 9,316 -1
Total Volume and Open Interest 181,969 377,797 +11,888
GSCI(CME)
Nov19 191105 421.45 422.50 420.95 421.70 +3.00 496 12,221 -36
Dec19 191105 423.40 424.10 423.40 423.40 +2.75 0 71 +0
Jan20 191105 423.00 423.00 423.00 423.00 +2.75      
Total Volume and Open Interest 496 12,292 -36
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!