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 Wed November 06, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191106 922.25 922.50 914.25 915.00 -6.75 660 1,273 -322
Jan20 191106 934.00 935.75 927.00 927.50 -6.75 85,124 323,861 -179
Mar20 191106 947.25 948.75 940.25 940.75 -6.50 28,350 155,391 +2,022
May20 191106 958.50 960.50 952.00 952.75 -6.25 18,483 79,022 +745
Jul20 191106 968.50 970.75 962.75 963.25 -6.00 10,224 80,932 +850
Aug20 191106 972.25 974.25 966.50 967.00 -5.50 220 7,485 +26
Sep20 191106 971.50 972.00 964.75 965.00 -5.00 290 2,705 +108
Nov20 191106 970.50 973.75 966.50 967.25 -4.00 3,924 42,500 +567
Jan21 191106 974.50 976.75 970.25 971.00 -3.50 302 2,648 +19
Mar21 191106 969.00 969.50 962.50 965.00 -3.25 245 5,530 +152
May21 191106 966.00 968.25 961.50 964.75 -1.75 31 1,183 +8
Jul21 191106 969.50 971.00 965.00 968.25 -1.50 25 926 +8
Aug21 191106 967.25 967.25 967.25 967.25 -1.50 12 30 +6
Sep21 191106 950.75 950.75 950.75 950.75 -1.50 0 22 +0
Total Volume and Open Interest 147,897 704,165 +4,010
Soybean Meal(CBOT)
Dec19 191106 302.60 303.00 298.50 298.90 -3.80 29,977 146,223 -545
Jan20 191106 304.90 305.30 300.80 301.30 -3.80 16,561 106,094 +1,756
Mar20 191106 308.20 308.70 304.50 304.90 -3.70 9,425 81,922 +1,133
May20 191106 312.10 312.40 308.30 308.80 -3.60 5,377 37,628 -135
Jul20 191106 315.80 316.40 312.60 312.90 -3.50 4,929 34,530 +613
Aug20 191106 317.10 317.10 314.10 314.40 -3.10 576 7,652 +86
Sep20 191106 317.10 317.20 314.90 315.00 -2.90 172 6,512 +23
Oct20 191106 317.00 317.10 314.70 315.10 -2.60 272 4,801 +74
Dec20 191106 319.10 319.20 316.10 316.80 -2.50 900 15,035 +141
Jan21 191106 318.80 318.80 316.20 316.70 -2.60 290 902 +173
Total Volume and Open Interest 68,510 442,022 +3,331
Soybean Oil(CBOT)
Dec19 191106 31.60 31.84 31.45 31.75 +0.18 57,258 167,823 -8,353
Jan20 191106 31.82 32.06 31.68 31.96 +0.17 24,561 125,261 +2,973
Mar20 191106 32.08 32.31 31.93 32.22 +0.17 14,624 120,649 +835
May20 191106 32.40 32.64 32.25 32.53 +0.16 8,650 49,725 +2,249
Jul20 191106 32.69 32.91 32.55 32.81 +0.15 5,311 47,410 +464
Aug20 191106 32.74 32.97 32.63 32.89 +0.16 339 7,251 -50
Sep20 191106 32.71 33.03 32.70 32.96 +0.17 280 5,699 -53
Oct20 191106 32.72 33.05 32.71 32.99 +0.18 178 3,609 +33
Dec20 191106 32.92 33.22 32.84 33.14 +0.19 4,105 14,279 +2,706
Jan21 191106 33.08 33.33 33.07 33.27 +0.19 79 338 -16
Total Volume and Open Interest 115,419 543,267 +806
Canola(WCE)
Nov19 191106 452.8 452.8 452.8 452.8 +0.3 0 25 +0
Jan20 191106 462.1 466.1 461.6 462.4 +0.3 9,312 89,845 -209
Mar20 191106 471.2 475.1 471.1 471.7 +0.3 3,296 44,323 +1,197
May20 191106 480.6 483.6 479.6 480.5 +0.3 1,017 20,553 +49
Jul20 191106 487.8 490.9 486.8 487.9 +0.4 589 10,073 +71
Total Volume and Open Interest 15,330 177,553 +1,807
Corn(CBOT)
Dec19 191106 382.25 385.00 377.50 378.75 -3.00 157,127 663,358 -8,949
Mar20 191106 391.75 393.25 387.00 387.75 -4.00 85,156 413,842 +3,768
May20 191106 398.50 399.50 393.75 394.75 -3.75 30,542 135,180 +3,879
Jul20 191106 404.75 405.50 399.75 400.75 -4.00 17,860 191,020 +2,215
Sep20 191106 399.00 399.50 396.00 396.75 -2.00 2,333 50,994 +164
Dec20 191106 402.50 403.00 400.50 401.00 -1.25 9,102 136,899 +805
Mar21 191106 412.50 412.50 411.00 411.25 -0.50 121 6,019 +20
May21 191106 416.75 417.25 416.25 416.75 -0.25 111 1,310 +73
Jul21 191106 420.50 420.75 419.25 420.00 -0.25 154 3,049 +76
Sep21 191106 409.25 409.25 409.25 409.25 -0.50 4 804 +1
Total Volume and Open Interest 302,675 1,609,336 +2,091
Wheat(CBOT)
Dec19 191106 515.50 521.75 513.50 516.75 +1.50 51,553 183,352 -3,181
Mar20 191106 521.00 525.75 518.75 521.50 +1.25 27,541 117,061 +1,061
May20 191106 525.50 530.00 523.25 525.75 +1.25 6,760 34,312 +969
Jul20 191106 529.00 533.75 527.25 530.00 +1.00 5,740 47,830 +534
Sep20 191106 536.75 540.00 534.25 536.50 +0.75 653 10,813 -72
Dec20 191106 547.75 550.50 545.25 547.50 +0.50 902 15,460 +17
Total Volume and Open Interest 93,163 411,973 -663
Wheat(KCBT)
Dec19 191106 428.75 432.25 426.25 427.75 -0.75 33,963 154,048 -4,931
Mar20 191106 439.00 442.75 436.25 437.75 -1.75 20,015 78,819 +2,464
May20 191106 447.75 450.25 444.25 445.75 -1.75 6,567 31,351 +327
Jul20 191106 455.00 458.00 451.75 453.25 -1.75 4,446 29,146 +255
Sep20 191106 464.50 466.25 460.75 462.00 -1.75 254 7,783 -81
Dec20 191106 478.50 479.00 473.75 475.00 -1.50 304 11,754 +124
Mar21 191106 486.25 490.25 485.50 486.25 -2.25 16 984 +9
Total Volume and Open Interest 65,565 314,020 -1,833
Wheat(MGE)
Dec19 191106 525.50 526.75 522.50 523.25 -2.75 2,583 27,066 +5
Mar20 191106 541.25 542.50 538.00 539.00 -3.25 1,553 21,993 +551
May20 191106 551.75 552.00 549.00 549.50 -3.25 306 6,187 +160
Jul20 191106 562.25 562.25 558.25 558.25 -3.50 129 3,989 +31
Sep20 191106 569.00 569.00 566.25 566.25 -3.50 6 3,072 +2
Dec20 191106 580.00 580.00 577.50 577.50 -3.25 1 1,774 +1
Total Volume and Open Interest 4,578 64,310 +750
Oats(CBOT)
Dec19 191106 298.25 307.75 298.25 307.00 +6.25 164 4,286 -29
Mar20 191106 299.00 302.50 295.00 301.50 +5.25 50 2,222 +11
May20 191106 298.75 302.00 298.75 301.25 +5.50 6 105 +5
Jul20 191106 298.75 298.75 298.75 298.75 +5.00 0 12 +0
Total Volume and Open Interest 220 6,636 -13
Rough Rice(CBOT)
Nov19 191106 11.73 11.73 11.70 11.73 +0.02 0 2 -1
Jan20 191106 11.95 12.05 11.91 12.00 +0.03 412 8,318 +91
Mar20 191106 12.19 12.24 12.16 12.19 unch 21 486 +14
May20 191106 12.32 12.32 12.32 12.32 +0.01 2 10 +1
Total Volume and Open Interest 435 8,842 +105
Live Cattle(CME)
Dec19 191106 119.230 119.600 118.200 119.000 -0.450 25,450 126,176 -115
Feb20 191106 124.600 124.830 123.750 124.700 +0.020 20,083 88,522 +2,860
Apr20 191106 125.680 125.900 124.885 125.550 -0.280 12,267 71,014 +743
Jun20 191106 117.700 117.850 116.700 117.400 -0.550 7,752 45,573 +1,308
Aug20 191106 115.430 115.550 114.480 115.180 -0.470 2,768 13,295 +933
Oct20 191106 116.300 116.500 115.480 116.200 -0.480 596 2,608 +144
Total Volume and Open Interest 69,196 349,203 +5,957
Feeder Cattle(CME)
Nov19 191106 147.830 147.850 146.150 146.800 -1.050 2,144 5,500 -527
Jan20 191106 145.535 145.700 143.600 144.435 -1.350 5,213 20,737 +589
Mar20 191106 144.850 145.130 142.900 143.985 -1.215 3,092 9,370 +531
Apr20 191106 146.350 146.485 144.330 145.535 -1.115 1,045 2,353 +98
May20 191106 147.300 147.300 145.235 146.450 -1.085 479 1,799 +65
Aug20 191106 152.100 152.100 150.100 151.435 -0.965 347 1,384 +95
Sep20 191106 151.900 152.185 150.685 152.080 -0.770 121 153 +47
Total Volume and Open Interest 12,442 41,300 +899
Lean Hogs(CME)
Dec19 191106 67.385 67.650 64.450 64.785 -2.500 28,705 99,601 -2,854
Feb20 191106 73.930 74.080 72.100 72.785 -0.965 16,890 69,195 +811
Apr20 191106 80.000 80.080 78.385 79.385 -0.595 8,729 55,559 -331
May20 191106 85.250 86.385 84.600 86.250 +0.420 40 1,392 +5
Jun20 191106 90.600 91.430 89.930 90.785 -0.500 5,256 29,968 -41
Jul20 191106 91.635 92.300 90.980 91.580 -0.600 2,101 15,648 +391
Aug20 191106 90.700 91.350 89.950 90.430 -0.770 2,314 11,043 +584
Oct20 191106 76.580 77.300 75.900 76.350 -0.880 604 6,290 +136
Total Volume and Open Interest 64,998 294,009 -1,216
Class III Milk(CME)
Nov19 191106 20.33 20.34 20.23 20.23 -0.07 473 5,437 +70
Dec19 191106 19.79 19.79 19.62 19.64 -0.12 687 4,865 +110
Jan20 191106 18.12 18.18 18.07 18.07 -0.08 155 2,514 +25
Feb20 191106 17.21 17.28 17.20 17.22 -0.04 112 1,565 +32
Mar20 191106 16.96 17.00 16.93 16.97 -0.03 17 1,477 +10
Apr20 191106 16.98 17.00 16.94 16.99 -0.01 30 1,178 +18
May20 191106 17.06 17.12 17.06 17.10 unch 39 1,017 -2
Jun20 191106 17.16 17.22 17.16 17.20 unch 34 1,051 -9
Jul20 191106 17.30 17.35 17.30 17.31 -0.06 2 514 -2
Aug20 191106 17.43 17.48 17.43 17.48 +0.02 2 457 -2
Sep20 191106 17.54 17.60 17.54 17.60 -0.01 3 554 +0
Oct20 191106 17.45 17.47 17.45 17.45 -0.02 2 369 -2
Nov20 191106 17.40 17.41 17.28 17.41 +0.06 28 362 +16
Total Volume and Open Interest 1,586 21,819 +262
Cocoa(ICE)
Dec19 191106 2491 2492 2427 2444 -40 23,122 54,708 -7,271
Mar20 191106 2506 2511 2454 2472 -28 29,782 108,211 +3,987
May20 191106 2515 2517 2463 2480 -28 10,131 56,775 +3,092
Jul20 191106 2505 2505 2453 2470 -27 3,163 24,316 +199
Sep20 191106 2482 2484 2435 2452 -24 3,351 22,687 +1,108
Dec20 191106 2436 2436 2392 2408 -21 2,582 26,999 +286
Mar21 191106 2403 2403 2360 2377 -19 1,281 12,716 +150
Total Volume and Open Interest 74,575 312,190 +2,349
Coffee "C"(ICE)
Dec19 191106 105.80 108.20 105.05 108.00 +2.20 42,922 101,189 -4,421
Mar20 191106 109.45 111.70 108.65 111.55 +2.10 37,149 89,823 +4,120
May20 191106 111.60 114.00 111.00 113.80 +2.15 15,609 41,901 +1,391
Jul20 191106 113.75 116.10 113.10 115.90 +2.15 4,210 32,064 +222
Sep20 191106 115.95 117.80 115.00 117.70 +2.05 1,734 18,737 +118
Dec20 191106 118.15 120.35 117.55 120.20 +2.00 865 13,763 +97
Total Volume and Open Interest 102,878 310,965 +1,480
Orange Juice(ICE)
Nov19 191106 95.40 95.40 95.40 95.40 -0.95 0 443 +0
Jan20 191106 100.55 100.80 99.00 99.25 -1.10 401 13,825 -80
Mar20 191106 103.00 103.15 102.00 102.15 -0.60 88 1,841 +22
May20 191106 106.00 106.00 105.30 105.30 -0.40 21 710 +20
Jul20 191106 108.05 108.05 107.85 107.85 -0.35 2 372 +1
Sep20 191106 111.00 111.00 110.70 110.70 -0.25 0 181 +0
Total Volume and Open Interest 512 17,647 -37
Sugar #11(ICE)
Mar20 191106 12.71 12.71 12.54 12.56 -0.15 76,628 535,795 -5,134
May20 191106 12.82 12.82 12.66 12.68 -0.14 22,328 174,190 +786
Jul20 191106 12.92 12.93 12.75 12.78 -0.15 11,678 118,761 +649
Oct20 191106 13.16 13.16 12.97 12.99 -0.15 5,488 78,009 +1,295
Mar21 191106 13.71 13.71 13.55 13.56 -0.15 2,834 45,677 -134
May21 191106 13.74 13.74 13.60 13.61 -0.14 426 8,437 -28
Jul21 191106 13.75 13.75 13.62 13.63 -0.13 267 8,821 -54
Oct21 191106 13.86 13.86 13.73 13.74 -0.13 90 5,760 -37
Total Volume and Open Interest 119,750 978,065 -2,653
London Cocoa(LCE)
Dec19 191106 1891 1894 1874 1888 -4 10,489 70,454 -2,036
Mar20 191106 1838 1841 1821 1827 -11 12,822 93,024 +951
May20 191106 1806 1808 1790 1794 -12 6,124 55,071 +766
Jul20 191106 1793 1794 1778 1781 -12 3,721 42,283 +981
Sep20 191106 1773 1775 1758 1761 -12 2,733 32,965 +343
Dec20 191106 1723 1724 1710 1713 -9 2,349 31,184 +546
Mar21 191106 1692 1697 1685 1688 -5 1,730 14,610 +831
Total Volume and Open Interest 40,449 348,316 +2,689
London Sugar(LCE)
Dec19 191106 347.60 347.90 338.50 338.90 -8.90 11,602 22,276 -4,154
Mar20 191106 343.70 343.70 337.70 338.10 -5.10 13,338 42,391 +2,060
May20 191106 348.10 348.10 343.40 343.80 -4.10 2,319 13,121 +0
Aug20 191106 350.90 351.00 347.50 348.00 -3.40 387 6,247 +105
Oct20 191106 353.90 353.90 350.80 350.80 -3.40 61 2,737 +17
Total Volume and Open Interest 27,714 89,448 -1,972
Cotton(ICE)
Dec19 191106 63.81 64.11 63.45 63.69 -0.12 24,082 103,167 -5,912
Mar20 191106 65.35 65.70 65.13 65.27 -0.20 16,622 90,942 +1,463
May20 191106 66.49 66.64 66.23 66.46 -0.03 5,571 17,230 +2,386
Jul20 191106 67.43 67.62 67.21 67.56 +0.11 1,364 12,889 +413
Oct20 191106 67.36 67.36 67.36 67.36 -0.02      
Dec20 191106 67.67 67.67 67.37 67.57 -0.01 267 21,726 +111
Total Volume and Open Interest 47,953 247,699 -1,513
Lumber(CME)
Nov19 191106 389.5 394.0 385.7 388.1 -6.2 281 319 -158
Jan20 191106 405.1 405.1 393.7 396.0 -9.1 559 2,341 +46
Mar20 191106 405.2 405.2 394.2 397.3 -9.3 162 351 +18
May20 191106 398.1 398.1 391.8 392.4 -10.1 38 120 +0
Jul20 191106 396.9 396.9 393.3 393.3 -7.6 10 18 +2
Sep20 191106 391.8 391.8 391.8 391.8 -7.6      
Nov20 191106 390.3 390.3 390.3 390.3 -7.6      
Total Volume and Open Interest 1,050 3,149 -92
Crude Oil(NYM)
Dec19 191106 57.26 57.85 56.11 56.35 -0.88 435,319 396,036 -8,324
Jan20 191106 57.30 57.87 56.16 56.38 -0.91 95,616 251,632 +7,996
Feb20 191106 57.14 57.71 56.01 56.20 -0.95 39,097 139,793 +1,737
Mar20 191106 56.76 57.35 55.67 55.84 -1.00 35,455 181,742 +1,141
Apr20 191106 56.27 56.92 55.27 55.41 -1.04 13,898 76,820 -108
May20 191106 55.82 56.47 54.88 54.96 -1.07 15,315 69,119 +1,626
Jun20 191106 55.41 56.04 54.37 54.52 -1.07 41,575 177,303 +1,293
Jul20 191106 54.91 55.57 53.93 54.07 -1.09 13,152 52,752 -403
Aug20 191106 54.71 55.05 53.63 53.66 -1.11 5,950 39,128 +1,915
Sep20 191106 54.21 54.80 53.25 53.31 -1.11 6,608 79,521 +288
Oct20 191106 53.94 54.03 53.03 53.03 -1.09 4,023 42,222 -223
Nov20 191106 53.98 53.99 52.81 52.81 -1.07 4,161 38,974 +2,384
Dec20 191106 53.46 54.03 52.47 52.63 -1.06 27,564 177,562 +157
Jan21 191106 52.43 52.43 52.43 52.43 -1.05 1,171 30,417 +714
Feb21 191106 53.27 53.30 52.25 52.25 -1.04 680 17,968 +219
Mar21 191106 52.09 52.09 52.09 52.09 -1.03 1,128 28,789 -157
Total Volume and Open Interest 756,215 2,083,893 +13,019
e-miNY Crude Oil(NYM)
Dec19 191106 57.250 57.850 56.100 56.350 -0.875 15,307 2,803 +236
Jan20 191106 57.225 57.850 56.175 56.375 -0.925 383 719 +35
Feb20 191106 56.900 57.650 56.175 56.200 -0.950 60 156 +0
Mar20 191106 56.500 57.225 55.725 55.850 -1.000 20 179 +0
Apr20 191106 56.025 56.500 55.400 55.400 -1.050 3 143 +0
May20 191106 56.000 56.000 54.950 54.950 -1.075 2 127 +0
Jun20 191106 55.200 55.950 54.450 54.525 -1.075 8 20 +1
Jul20 191106 54.075 54.075 54.075 54.075 -1.075 20 41 +19
Aug20 191106 53.650 53.650 53.650 53.650 -1.125 20 35 +19
Sep20 191106 53.300 53.300 53.300 53.300 -1.125 0 25 +0
Total Volume and Open Interest 15,824 4,338 +311
NY Harbor ULSD(NYM)
Dec19 191106 196.01 196.89 191.99 192.78 -2.88 54,200 134,141 +509
Jan20 191106 195.34 196.21 191.39 192.09 -2.92 38,373 79,964 -351
Feb20 191106 194.01 195.15 190.47 191.04 -2.93 22,668 42,485 +3,247
Mar20 191106 191.47 193.47 188.80 189.29 -2.97 15,820 56,452 +1,741
Apr20 191106 189.17 191.01 186.71 187.15 -2.96 7,102 43,681 +651
May20 191106 187.48 189.20 185.79 185.83 -2.99 2,999 20,179 +91
Jun20 191106 187.00 189.00 184.58 184.95 -3.04 5,416 25,203 -305
Jul20 191106 187.27 188.08 184.40 184.69 -3.05 654 6,712 +205
Aug20 191106 187.33 187.92 184.57 184.57 -3.08 1,177 3,984 +467
Sep20 191106 184.66 187.92 184.66 184.66 -3.09 442 6,443 -36
Oct20 191106 186.00 186.00 184.84 184.84 -3.06 162 2,930 +14
Nov20 191106 185.05 185.05 185.05 185.05 -3.02 120 2,732 -14
Dec20 191106 187.26 189.15 184.95 185.21 -3.00 1,760 18,162 +429
Jan21 191106 185.35 185.35 185.35 185.35 -2.97 16 2,534 -12
Total Volume and Open Interest 151,050 453,680 +6,597
RBOB Gasoline(NYM)
Dec19 191106 167.90 167.90 162.26 162.62 -4.84 58,858 146,455 +804
Jan20 191106 165.86 166.19 160.92 161.20 -4.44 43,456 95,902 +1,632
Feb20 191106 164.29 165.74 160.73 160.99 -4.11 16,655 37,887 +1,492
Mar20 191106 165.20 166.42 161.67 161.86 -3.88 11,424 37,410 +668
Apr20 191106 181.31 183.05 178.47 178.59 -3.70 5,762 16,625 -175
May20 191106 181.79 182.43 178.46 178.46 -3.59 2,394 12,681 +499
Jun20 191106 179.35 181.00 176.66 176.85 -3.42 2,744 15,034 +358
Jul20 191106 176.93 177.92 174.32 174.45 -3.31 1,146 5,694 +315
Aug20 191106 174.00 174.92 171.49 171.49 -3.31 184 2,856 -6
Sep20 191106 170.64 171.67 167.94 167.94 -3.37 191 2,817 -10
Total Volume and Open Interest 144,084 386,638 +5,677
e-miNY RBOB Gasoline(NYM)
Dec19 191106 165.60 165.60 162.62 162.62 -4.84 0 1 +0
Jan20 191106 161.20 161.20 161.20 161.20 -4.44      
Feb20 191106 160.99 160.99 160.99 160.99 -4.11      
Mar20 191106 161.86 161.86 161.86 161.86 -3.88      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec19 191106 2.873 2.891 2.820 2.828 -0.034 218,498 283,614 -4,348
Jan20 191106 2.952 2.969 2.899 2.907 -0.033 85,661 229,633 -407
Feb20 191106 2.896 2.918 2.850 2.858 -0.028 40,686 79,222 +141
Mar20 191106 2.733 2.754 2.689 2.696 -0.028 61,442 143,121 -1,033
Apr20 191106 2.436 2.444 2.402 2.407 -0.020 54,021 85,322 +2,041
May20 191106 2.400 2.411 2.369 2.371 -0.022 19,635 79,704 -638
Jun20 191106 2.433 2.444 2.404 2.407 -0.020 7,013 27,630 -176
Jul20 191106 2.469 2.482 2.445 2.447 -0.018 6,336 26,111 +626
Aug20 191106 2.476 2.486 2.451 2.453 -0.018 4,343 25,714 +170
Sep20 191106 2.460 2.468 2.435 2.438 -0.016 4,873 24,603 +779
Oct20 191106 2.485 2.496 2.463 2.469 -0.011 15,919 54,648 -595
Nov20 191106 2.543 2.545 2.519 2.527 -0.010 3,974 21,328 +137
Dec20 191106 2.702 2.710 2.678 2.691 -0.011 3,210 20,258 +879
Jan21 191106 2.816 2.823 2.790 2.802 -0.012 2,213 17,831 +382
Feb21 191106 2.758 2.769 2.744 2.754 -0.011 633 8,155 +214
Mar21 191106 2.636 2.637 2.610 2.618 -0.017 843 8,273 -112
Total Volume and Open Interest 530,665 1,175,753 -1,668
Brent Crude Oil(ICE)
Jan20 191106 62.78 63.32 61.59 61.74 -1.22 231,665 508,587 -143
Feb20 191106 61.97 62.49 60.78 60.89 -1.24 117,430 247,632 +9,103
Mar20 191106 61.25 61.83 60.10 60.19 -1.27 69,927 226,342 -683
Apr20 191106 60.72 61.31 59.61 59.66 -1.30 31,116 96,142 +628
May20 191106 60.25 60.91 59.20 59.25 -1.31 29,201 108,207 -1,888
Jun20 191106 60.02 60.57 58.83 58.89 -1.32 55,900 236,482 +2,254
Jul20 191106 59.57 60.23 58.51 58.58 -1.31 6,101 89,580 +314
Aug20 191106 59.31 59.96 58.27 58.32 -1.30 5,694 58,657 +1,402
Sep20 191106 59.17 59.74 58.04 58.09 -1.28 8,809 97,760 +709
Oct20 191106 58.47 58.50 57.86 57.86 -1.27 2,950 64,298 +716
Nov20 191106 57.68 57.68 57.68 57.68 -1.25 1,273 41,774 -232
Dec20 191106 58.53 59.10 57.40 57.48 -1.24 32,873 228,796 +2,399
Jan21 191106 57.35 57.35 57.35 57.35 -1.23 1,282 37,402 +136
Feb21 191106 57.16 57.30 57.16 57.24 -1.22 1,613 32,031 +103
Total Volume and Open Interest 612,928 2,423,706 +14,666
Gas Oil(ICE)
Nov19 191106 590.25 596.50 581.75 586.75 -2.75 42,641 83,272 -14,597
Dec19 191106 589.50 593.75 579.25 584.25 -3.25 95,141 196,723 -1,770
Jan20 191106 586.75 591.50 577.25 582.25 -3.50 64,648 123,135 +540
Feb20 191106 585.25 589.75 575.50 580.50 -3.75 33,032 69,088 +1,464
Mar20 191106 580.50 586.50 572.25 577.25 -4.00 22,485 61,206 +974
Apr20 191106 577.25 582.50 569.00 573.50 -4.00 9,646 31,309 +970
May20 191106 573.50 578.25 565.25 570.25 -4.00 7,375 36,115 +237
Jun20 191106 571.50 575.50 562.50 567.00 -4.00 10,726 64,243 -198
Jul20 191106 568.75 574.00 561.50 565.75 -3.75 2,508 20,721 +125
Aug20 191106 567.75 572.25 560.50 564.50 -4.00 2,376 19,117 +319
Total Volume and Open Interest 300,399 864,028 -11,263
Ethanol(CBOT)
Dec19 191106 1.390 1.396 1.371 1.373 -0.021 118 540 -1
Jan20 191106 1.383 1.383 1.372 1.372 -0.016 8 66 +1
Feb20 191106 1.416 1.416 1.385 1.385 -0.016 0 16 +0
Mar20 191106 1.407 1.407 1.407 1.407 -0.016      
Apr20 191106 1.451 1.451 1.451 1.451 -0.016      
May20 191106 1.451 1.451 1.451 1.451 -0.016      
Jun20 191106 1.451 1.451 1.451 1.451 -0.016      
Jul20 191106 1.451 1.451 1.451 1.451 -0.016      
Total Volume and Open Interest 126 622 -48
WTI Crude Oil(ICE)
Dec19 191106 57.03 57.85 56.14 56.35 -0.88 29,798 107,681 -1,774
Jan20 191106 57.16 57.88 56.19 56.38 -0.91 41,533 79,594 +715
Feb20 191106 57.00 57.72 56.05 56.20 -0.95 20,016 45,335 +1,401
Mar20 191106 56.62 57.37 55.73 55.84 -1.00 16,660 50,458 +430
Apr20 191106 56.24 56.96 55.30 55.41 -1.04 7,244 18,466 +117
May20 191106 55.62 56.53 54.87 54.96 -1.07 5,440 16,484 +128
Jun20 191106 55.29 56.07 54.40 54.52 -1.07 14,530 68,119 +739
Jul20 191106 55.27 55.61 54.07 54.07 -1.09 4,420 12,328 +2,892
Aug20 191106 53.66 53.66 53.66 53.66 -1.11 1,512 7,208 -43
Sep20 191106 53.31 53.31 53.31 53.31 -1.11 1,749 14,072 -457
Oct20 191106 53.03 53.03 53.03 53.03 -1.09 385 7,121 +134
Nov20 191106 52.81 52.81 52.81 52.81 -1.07 320 6,069 -1
Dec20 191106 53.61 54.08 52.52 52.63 -1.06 11,040 90,310 +304
Jan21 191106 52.43 52.43 52.43 52.43 -1.05 47 3,485 +38
Feb21 191106 52.25 52.25 52.25 52.25 -1.04 4 2,894 +3
Mar21 191106 52.09 52.09 52.09 52.09 -1.03 0 3,752 +0
Total Volume and Open Interest 159,141 641,054 +6,370
US Dollar Index(ICE)
Dec19 191106 97.760 97.805 97.600 97.765 -0.040 20,723 44,525 -3,187
Mar20 191106 97.340 97.395 97.240 97.360 -0.045 97 2,279 -24
Jun20 191106 97.000 97.000 97.000 97.000 -0.045 0 207 +0
Total Volume and Open Interest 20,820 47,015 -3,211
Australian Dollar(CME)
Dec19 191106 69.00 69.14 68.76 68.86 -0.13 109,530 159,527 +7,428
Mar20 191106 69.15 69.28 68.91 69.01 -0.13 117 768 +35
Jun20 191106 69.12 69.30 69.12 69.12 -0.14 2 171 +0
Total Volume and Open Interest 109,683 161,411 +7,464
British Pound(CME)
Dec19 191106 128.97 129.13 128.59 128.68 -0.31 74,461 202,302 -716
Mar20 191106 129.33 129.46 128.97 129.04 -0.30 22 1,207 +8
Jun20 191106 129.30 129.30 129.30 129.30 -0.31 0 194 +0
Total Volume and Open Interest 74,590 206,317 -664
Canadian Dollar(CME)
Dec19 191106 76.04 76.06 75.80 75.86 -0.15 62,178 187,891 -516
Mar20 191106 76.08 76.08 75.84 75.88 -0.15 517 2,987 +199
Jun20 191106 76.03 76.05 75.83 75.87 -0.15 45 678 +14
Sep20 191106 75.85 75.85 75.85 75.85 -0.15 10 358 +3
Total Volume and Open Interest 63,029 192,882 -172
Japanese Yen(CME)
Dec19 191106 91.80 92.10 91.79 92.00 +0.24 131,767 172,202 +13,446
Mar20 191106 92.40 92.64 92.38 92.55 +0.25 356 1,025 +25
Jun20 191106 92.95 93.07 92.95 93.04 +0.24 1 41 +0
Total Volume and Open Interest 132,979 177,106 +13,731
Swiss Franc(CME)
Dec19 191106 101.03 101.13 100.89 101.05 +0.10 36,337 67,742 +2,796
Mar20 191106 101.76 101.83 101.59 101.74 +0.10 12 101 +7
Jun20 191106 102.38 102.38 102.38 102.38 +0.11 3 10 -2
Total Volume and Open Interest 36,352 67,855 +2,801
EuroFX(CME)
Dec19 191106 111.02 111.21 110.91 110.97 +0.03 190,829 534,478 +4,174
Mar20 191106 111.71 111.88 111.60 111.64 +0.03 588 21,032 +17
Jun20 191106 112.33 112.48 112.26 112.26 +0.03 5 1,744 +0
Total Volume and Open Interest 191,633 563,336 +4,193
Mexican Peso(CME)
Nov19 191106 520.88 521.00 518.75 520.88 +1.25 2 0 -2
Dec19 191106 517.88 519.25 516.38 518.63 +1.25 42,753 298,912 +614
Total Volume and Open Interest 42,765 299,034 +619
Brazilian Real(CME)
Dec19 191106 250.45 251.15 244.30 244.75 -5.65 5,160 53,942 +283
Jan20 191106 249.60 250.60 243.95 244.40 -5.65 6 64 +2
Feb20 191106 244.10 249.80 243.75 244.00 -5.60 0 9 +0
Mar20 191106 243.60 243.60 243.60 243.60 -5.65      
Total Volume and Open Interest 5,166 54,015 +285
30-Year T-Bonds(CBOT)
Dec19 191106 157~310 159~050 157~310 158~310 +1~030 332,766 984,267 -7,420
Mar20 191106 157~120 158~090 157~080 158~050 +1~030 2,851 11,159 +1,470
Jun20 191106 158~050 158~050 158~050 158~050 +1~030      
Total Volume and Open Interest 335,617 995,426 -5,950
10-Year T-Notes(CBOT)
Dec19 191106 128~310 129~125 128~300 129~105 +0~130 1,794,964 3,729,336 +9,625
Mar20 191106 129~000 129~125 128~305 129~110 +0~135 43,157 179,133 +22,971
Jun20 191106 129~110 129~110 129~110 129~110 +0~135      
Total Volume and Open Interest 1,838,121 3,908,469 +32,596
5-Year T-Notes(CBOT)
Dec19 191106 118~154 118~226 118~152 118~214 +0~064 1,022,214 4,511,885 +70,143
Mar20 191106 118~246 119~002 118~246 118~310 +0~066 46,303 197,871 +30,299
Jun20 191106 118~310 118~310 118~310 118~310 +0~066      
Total Volume and Open Interest 1,068,517 4,709,756 +100,442
2 Year T-Notes(CBOT)
Dec19 191106 107~185 107~210 107~185 107~200 +0~014 650,344 3,793,951 +31,634
Mar20 191106 107~246 107~263 107~242 107~255 +0~016 30,084 273,420 +12,552
Jun20 191106 107~255 107~255 107~255 107~255 +0~016      
Total Volume and Open Interest 680,428 4,067,371 +44,186
Eurodollars(CME)
Dec19 191106 98.085 98.110 98.085 98.100 +0.015 216,605 1,496,069 -3,347
Mar20 191106 98.300 98.325 98.295 98.315 +0.020 221,563 1,582,531 -3,494
Jun20 191106 98.375 98.405 98.370 98.395 +0.030 205,697 1,205,682 +4,804
Sep20 191106 98.420 98.460 98.420 98.450 +0.035 205,466 1,102,768 +10,352
Dec20 191106 98.400 98.450 98.400 98.435 +0.035 239,002 1,221,441 +13,718
Mar21 191106 98.455 98.505 98.455 98.490 +0.035 154,917 798,249 +2,475
Jun21 191106 98.455 98.500 98.450 98.490 +0.040 124,041 914,333 +4,927
Sep21 191106 98.445 98.495 98.445 98.485 +0.040 120,057 595,737 -1,533
Dec21 191106 98.420 98.470 98.420 98.460 +0.040 104,472 624,164 -2,607
Mar22 191106 98.425 98.470 98.425 98.465 +0.040 75,698 430,466 -5,707
Jun22 191106 98.410 98.460 98.410 98.450 +0.040 61,396 317,548 -6,973
Sep22 191106 98.395 98.445 98.395 98.435 +0.040 62,592 239,687 -398
Dec22 191106 98.370 98.420 98.365 98.410 +0.040 40,832 244,244 +1,892
Mar23 191106 98.360 98.410 98.355 98.400 +0.040 35,712 256,929 -8,588
Jun23 191106 98.345 98.395 98.340 98.385 +0.040 26,641 135,591 -1,452
Sep23 191106 98.330 98.375 98.325 98.370 +0.040 24,878 138,074 +141
Dec23 191106 98.300 98.350 98.295 98.345 +0.040 21,190 90,543 +3,245
Mar24 191106 98.285 98.330 98.280 98.325 +0.045 16,737 69,441 +546
Total Volume and Open Interest 2,078,002 12,045,863 +11,788
Ultra T-Bond(CBOT)
Dec19 191106 184~05 185~31 184~04 185~20 +1~23 159,301 1,153,436 +67
Mar20 191106 183~30 185~05 183~19 184~27 +1~23 2,743 12,715 +2,678
Jun20 191106 184~12 184~12 184~12 184~12 +1~23      
Total Volume and Open Interest 162,044 1,166,151 +2,745
Ultra 10-Yr T-Note(CBOT)
Dec19 191106 140~010 140~215 140~010 140~185 +0~185 223,575 830,828 -824
Mar20 191106 141~295 142~000 141~295 141~295 +0~195 0 28 +0
Jun20 191106 141~295 141~295 141~295 141~295 +0~195      
Total Volume and Open Interest 223,575 830,856 -824
30 Day Federal Funds(CBOT)
Nov19 191106 98.425 98.425 98.423 98.425 +0.003 32,013 387,286 -6,257
Dec19 191106 98.435 98.445 98.430 98.440 +0.010 22,568 233,068 +574
Jan20 191106 98.455 98.475 98.450 98.470 +0.015 45,833 414,338 -3,142
Feb20 191106 98.495 98.510 98.490 98.510 +0.020 39,352 231,180 +1,142
Mar20 191106 98.505 98.530 98.505 98.525 +0.020 9,118 55,854 +1,424
Apr20 191106 98.540 98.565 98.535 98.560 +0.025 26,043 165,817 +986
Total Volume and Open Interest 298,224 1,870,010 +24,451
Japanese Govt Bonds(SGX)
Dec19 191106 153.69 153.71 153.01 153.27 -0.40 1,638 16,129 +36
Mar20 191106 153.45 153.45 153.45 153.45 -0.40      
Jun20 191106 153.45 153.45 153.45 153.45 -0.40      
Total Volume and Open Interest 1,638 16,129 +36
Euro-Buxl(EUREX)
Dec19 191106 204.92 206.76 204.06 205.90 +0.76 53,400 248,168 +8,194
Mar20 191106 202.84 204.82 202.84 204.32 +0.76 584 34,795 +584
Jun20 191106 202.90 202.90 202.90 202.90 +0.76 0 7 +0
Total Volume and Open Interest 53,984 282,970 +8,778
Euro-Bund(EUREX)
Dec19 191106 170.45 170.94 170.22 170.67 +0.14 736,200 1,671,556 +106,247
Mar20 191106 172.30 172.88 172.10 172.59 +0.15 10,324 34,073 +4,346
Jun20 191106 169.86 169.86 169.86 169.86 +0.14 2 2 +2
Total Volume and Open Interest 746,526 1,705,631 +110,595
Euro-Bobl(EUREX)
Dec19 191106 134.32 134.42 134.25 134.34 -0.03 409,307 1,240,694 +23,804
Mar20 191106 134.38 134.38 134.33 134.33 -0.03 909 7,873 +799
Jun20 191106 134.69 134.69 134.69 134.69 -0.03      
Total Volume and Open Interest 410,216 1,248,567 +24,603
Euro-Schatz(EUREX)
Dec19 191106 112.01 112.03 112.00 112.01 -0.01 207,584 1,548,804 +26,538
Mar20 191106 112.04 112.04 112.04 112.04 -0.01 697 990 +665
Jun20 191106 111.82 111.82 111.82 111.82 -1.03      
Total Volume and Open Interest 208,281 1,549,794 +27,203
3-Mth Euribor(EUREX)
Dec19 191106 100.400 100.400 100.400 100.400 unch 297 2,305 +297
Mar20 191106 100.415 100.415 100.415 100.415 -0.005 99 1,138 +0
Jun20 191106 100.430 100.430 100.430 100.430 -0.005 0 527 +0
Total Volume and Open Interest 401 6,451 +302
Long Gilt(LIFFE)
Dec19 191106 131~04 131~29 131~02 131~20 +0~10 221,521 776,499 +1,305
Mar20 191106 132~17 132~17 132~17 132~17 +0~10 111 278 +91
Total Volume and Open Interest 221,632 776,777 +1,396
3-Mth Short Sterling(LIFFE)
Dec19 191106 99.17 99.18 99.16 99.18 +0.01 75,522 697,682 -3,452
Mar20 191106 99.22 99.25 99.22 99.24 +0.01 79,101 605,643 -7,426
Jun20 191106 99.25 99.27 99.24 99.26 +0.01 56,884 560,242 +2,435
Sep20 191106 99.26 99.30 99.26 99.29 +0.01 84,107 536,325 -2,138
Dec20 191106 99.23 99.29 99.23 99.28 +0.02 80,096 602,087 +9,997
Mar21 191106 99.25 99.30 99.25 99.29 +0.02 58,874 242,022 -3,871
Total Volume and Open Interest 768,806 4,248,556 -4,966
3-Mth Euribor(LIFFE)
Dec19 191106 100.390 100.400 100.390 100.395 -0.005 55,428 679,236 +2,145
Mar20 191106 100.415 100.420 100.410 100.415 -0.005 53,525 429,812 -7,663
Jun20 191106 100.425 100.430 100.420 100.430 unch 37,799 379,653 -3,797
Total Volume and Open Interest 491,668 4,129,568 -16,226
3-Mth Aus T-Bills(SFE)
Dec19 191106 98.98 98.99 98.97 98.98 -0.01 27,456 163,052 -6,488
Mar20 191106 99.11 99.11 99.09 99.11 unch 24,691 243,622 -2,706
Jun20 191106 99.13 99.14 99.11 99.12 -0.01 26,402 222,364 -6,173
Sep20 191106 99.14 99.15 99.12 99.14 -0.01 18,676 203,843 -1,031
Dec20 191106 99.10 99.11 99.08 99.10 -0.01 8,146 134,487 +972
Mar21 191106 99.12 99.13 99.10 99.11 -0.02 9,566 82,642 +3,653
Jun21 191106 99.10 99.11 99.08 99.09 -0.02 2,350 56,110 -141
Sep21 191106 99.07 99.08 99.05 99.06 -0.02 2,563 26,988 -249
Dec21 191106 99.02 99.03 99.01 99.01 -0.03 40 6,115 -9
Mar22 191106 99.01 99.01 98.98 98.99 -0.05 6 1,181 +6
Total Volume and Open Interest 119,896 1,141,439 -12,166
10-Year Aus T-Bonds(SFE)
Dec19 191106 98.79 98.79 98.71 98.73 -0.07 141,949 1,302,229 -7,115
Mar20 191106 98.75 98.75 98.71 98.71 -0.07 0 921 +0
Total Volume and Open Interest 141,949 1,303,150 -7,115
3-Year Aus T-Bonds(SFE)
Dec19 191106 99.14 99.14 99.10 99.11 -0.03 183,013 1,166,214 +4,768
Mar20 191106 99.13 99.13 99.13 99.13 -0.03 0 2,259 +0
Total Volume and Open Interest 183,013 1,168,473 +4,768
Gold(CMX)
Dec19 191106 1484.3 1495.9 1483.8 1493.1 +9.4 593,619 474,763 -21,887
Feb20 191106 1491.2 1503.0 1491.2 1500.3 +9.5 133,260 119,370 +22,117
Apr20 191106 1498.2 1508.1 1497.0 1505.6 +9.6 5,667 37,940 +393
Jun20 191106 1502.2 1513.0 1501.7 1510.5 +9.6 4,226 39,061 +135
Aug20 191106 1510.5 1515.2 1510.5 1515.2 +9.3 202 6,573 -11
Oct20 191106 1512.8 1519.6 1512.8 1519.6 +9.2 144 3,329 +7
Dec20 191106 1516.7 1525.4 1516.1 1523.9 +9.4 1,774 6,524 +545
Feb21 191106 1527.6 1527.6 1527.6 1527.6 +9.4 2 44 +2
Apr21 191106 1530.8 1530.8 1530.8 1530.8 +9.4 2 33 +2
Jun21 191106 1534.0 1534.0 1534.0 1534.0 +9.4 3 1,440 +2
Aug21 191106 1534.7 1537.4 1534.7 1537.4 +9.4 0 1 +0
Total Volume and Open Interest 739,352 690,181 +1,459
Silver(CMX)
Dec19 191106 1755.5 1763.0 1736.0 1759.8 +3.0 141,965 156,247 -4,568
Mar20 191106 1771.5 1778.0 1751.5 1774.9 +3.1 7,722 41,499 +2,308
May20 191106 1779.5 1785.5 1760.5 1783.7 +3.1 1,352 13,801 +289
Jul20 191106 1791.0 1794.5 1769.0 1791.9 +3.2 715 10,989 -93
Sep20 191106 1801.5 1801.5 1779.0 1799.9 +3.4 72 2,264 +8
Dec20 191106 1801.0 1813.0 1789.5 1811.5 +3.4 216 1,903 +81
Mar21 191106 1820.0 1820.0 1820.0 1820.0 +3.4 0 1 +0
Total Volume and Open Interest 152,211 227,509 -1,941
Platinum(NYMEX)
Jan20 191106 932.9 936.9 925.9 931.7 +1.1 19,543 84,217 -608
Apr20 191106 933.7 941.7 931.9 937.6 +1.2 128 7,302 +42
Jul20 191106 938.0 943.9 938.0 942.2 +1.1 20 223 +20
Oct20 191106 945.4 945.4 945.4 945.4 +1.1 1 6 +0
Total Volume and Open Interest 19,752 91,799 -558
Palladium(NYMEX)
Dec19 191106 1747.50 1772.90 1739.00 1761.10 +14.40 4,661 21,741 -639
Mar20 191106 1739.90 1768.90 1736.50 1757.30 +14.30 667 4,207 -42
Jun20 191106 1756.00 1756.00 1750.20 1750.20 +13.80 35 1,532 +22
Total Volume and Open Interest 5,371 27,557 -655
Copper(CMX)
Dec19 191106 269.95 270.15 266.05 266.50 -3.55 92,999 130,299 -2,175
Mar20 191106 270.85 270.85 267.00 267.40 -3.50 26,950 71,691 +1,667
May20 191106 271.10 271.15 267.70 267.95 -3.40 5,077 11,606 -1,087
Jul20 191106 271.05 271.50 268.00 268.40 -3.35 1,148 13,726 -90
Sep20 191106 271.65 272.00 268.75 268.90 -3.30 235 2,889 -34
Total Volume and Open Interest 128,381 239,147 -1,720
E-mini DJIA Index(CBOT)
Dec19 191106 27420 27470 27337 27430 +9 126,855 110,829 +41
Mar20 191106 27403 27454 27330 27418 +6 173 4,298 +22
Jun20 191106 27399 27399 27350 27399 +13 0 2 +0
Sep20 191106 27363 27363 27363 27363 +18      
Total Volume and Open Interest 127,028 115,129 +63
S & P 500(CME)
Dec19 191106 3070.70 3077.50 3064.00 3075.60 +3.70 1,896 22,694 +606
Mar20 191106 3077.70 3077.70 3077.70 3077.70 +3.70 1 1 +1
Jun20 191106 3078.00 3078.00 3078.00 3078.00 +4.10      
Sep20 191106 3077.00 3077.00 3077.00 3077.00 +3.70      
Total Volume and Open Interest 1,897 22,769 +607
S & P 500 E-Mini(CME)
Dec19 191106 3071.50 3078.00 3063.00 3075.50 +3.50 1,124,217 2,550,577 +10,502
Mar20 191106 3073.25 3079.75 3065.50 3077.75 +3.75 8,304 121,874 +6,531
Jun20 191106 3071.50 3078.00 3065.75 3078.00 +4.00 7 3,797 -2
Sep20 191106 3067.00 3077.00 3065.00 3077.00 +3.75 1 68 +0
Total Volume and Open Interest 1,132,529 2,677,630 +17,031
NASDAQ 100 E-Mini(CME)
Dec19 191106 8208.00 8228.25 8161.00 8207.25 -3.50 305,795 224,847 -751
Mar20 191106 8231.75 8248.50 8183.00 8228.75 -3.00 731 1,973 +396
Jun20 191106 8245.75 8253.50 8206.25 8245.75 -3.50 1 29 +0
Total Volume and Open Interest 306,527 226,851 -355
S&P Midcap 400(CME) e-Mini
Dec19 191106 1997.80 2001.50 1984.40 1990.30 -9.10 8,902 71,945 +634
Mar20 191106 1994.30 1994.30 1989.40 1994.30 -9.10 0 93 +0
Jun20 191106 2000.30 2000.30 2000.30 2000.30 -8.10      
Total Volume and Open Interest 8,902 72,038 +634
Volatility Index(CBOE)
Nov19 191106 15.05 15.27 14.75 14.78 -0.25 69,532 165,199 -14,916
Dec19 191106 16.60 16.70 16.30 16.33 -0.25 62,545 190,495 +7,547
Jan20 191106 17.65 17.80 17.48 17.58 -0.05 19,103 46,339 -829
Feb20 191106 18.28 18.40 18.15 18.23 unch 10,611 35,879 +1,480
Total Volume and Open Interest 172,064 489,666 -4,584
S & P 600(CME)
Dec19 191106 985.10 985.10 985.10 985.10 -5.20 0 430 +0
Mar20 191106 985.70 985.70 985.70 985.70 -5.20      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191106 1598.50 1602.40 1586.90 1592.40 -7.00 112,415 458,619 +406
Mar20 191106 1600.90 1603.00 1590.00 1594.30 -7.00 798 2,296 +760
Jun20 191106 1596.60 1596.60 1596.60 1596.60 -7.20 0 3 +0
Total Volume and Open Interest 113,213 460,918 +1,166
Nikkei 225(CME)
Dec19 191106 23340 23385 23260 23315 -30 5,918 33,719 +294
Mar20 191106 23275 23335 23215 23270 -30 17 553 +3
Total Volume and Open Interest 5,935 34,272 +297
Nikkei 225(SGX)
Dec19 191106 23310 23380 23245 23315 unch 90,032 134,686 +1,315
Mar20 191106 23215 23265 23210 23265 unch 51 1,508 +45
Jun20 191106 23100 23100 23100 23100 unch 0 1,691 +0
Total Volume and Open Interest 91,087 167,561 +2,362
Nikkei 225 Mini(JPX)
Dec19 191106 23295 23380 23245 23300 -20 848,181 416,593 +11,453
Mar20 191106 23220 23305 23165 23220 -20 25,690 23,916 +750
Jun20 191106 23040 23095 22970 23020 -20 492 1,643 +35
Total Volume and Open Interest 920,480 614,127 +16,745
Nikkei 225(JPX)
Dec19 191106 23290 23380 23240 23300 -20 68,104 279,877 -1,085
Mar20 191106 23220 23300 23170 23220 -20 1,149 16,937 +346
Jun20 191106 23010 23020 23000 23020 -20 7 14,600 +4
Total Volume and Open Interest 69,281 381,930 +217
Nikkei 225(CME) Yen
Dec19 191106 23325 23375 23250 23300 -35 37,491 72,138 +1,456
Mar20 191106 23220 23260 23180 23220 -35 5 522 -1
Jun20 191106 23095 23095 23095 23095 -5      
Total Volume and Open Interest 37,496 72,660 +1,455
Nikkei 225(CME) e-Mini Yen
Dec19 191106 23300 23360 23270 23300 -40 0 5 +0
Mar20 191106 23220 23220 23220 23220 -40      
Jun20 191106 23100 23100 23100 23100 unch      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191106 5841.5 5876.5 5837.5 5865.5 +19.5 61,753 298,195 +1,411
Dec19 191106 5833.5 5862.5 5830.0 5856.0 +20.0 365 76,593 +154
Jan20 191106 5847.0 5847.0 5847.0 5847.0 +21.0      
Mar20 191106 5839.0 5839.0 5839.0 5839.0 +20.0 55 55 +44
Total Volume and Open Interest 62,173 389,350 +1,609
Hang Seng Index(HKFE)
Nov19 191106 27679 27796 27544 27741 +62 169,920 119,390 -559
Dec19 191106 27754 27835 27593 27782 +57 744 22,049 +145
Total Volume and Open Interest 170,935 148,425 -333
DAX(EUREX)
Dec19 191106 13139.0 13208.0 13103.5 13166.5 +27.0 79,248 118,423 -4,474
Mar20 191106 13115.0 13190.0 13105.5 13160.0 +27.5 40 1,335 -39
Jun20 191106 13176.0 13178.5 13176.0 13178.5 +27.5 0 151 -5
Total Volume and Open Interest 79,288 119,909 -4,518
Mini-DAX(EUREX)
Dec19 191106 13136.0 13205.0 13103.0 13166.5 +27.0 30,469 11,256 -846
Mar20 191106 13120.0 13185.0 13102.0 13160.0 +27.5 67 1,379 +14
Jun20 191106 13163.0 13178.5 13163.0 13178.5 +27.5 3 71 -2
Total Volume and Open Interest 30,539 12,706 -834
DJ EuroSTOXX 50(EUREX)
Dec19 191106 3668 3689 3661 3679 +10 717,143 3,614,189 -78,847
Mar20 191106 3658 3672 3657 3665 +10 15,489 183,528 +1,378
Jun20 191106 3579 3584 3579 3583 +10 4 39,421 +1
Total Volume and Open Interest 735,416 3,867,415 -77,055
Swiss Market Index(EUREX)
Dec19 191106 10257 10322 10241 10308 +36 37,868 196,652 +105
Mar20 191106 10172 10196 10172 10196 +35 0 1,411 +0
Jun20 191106 10020 10020 10020 10020 +36 6 55 +3
Total Volume and Open Interest 37,874 198,118 +108
FT-SE 100(EURONEXT)
Dec19 191106 7345.50 7380.50 7338.50 7363.50 -2.50 73,023 749,436 -2,927
Mar20 191106 7300.50 7300.50 7299.00 7299.00 -2.00 0 2,364 +0
Jun20 191106 7219.50 7219.50 7219.50 7219.50 -2.00 0 40 +0
Total Volume and Open Interest 73,023 751,840 -2,927
SPI 200(SFE)
Dec19 191106 6671.0 6693.0 6622.0 6630.0 -37.0 45,151 380,380 +2,562
Mar20 191106 6557.0 6557.0 6557.0 6557.0 -37.0 1 1,814 -1
Jun20 191106 6532.0 6532.0 6532.0 6532.0 -37.0 0 218 +0
Total Volume and Open Interest 45,156 382,673 +2,557
FTSE MIB(ISE)
Dec19 191106 23320.00 23365.00 23255.00 23309.00 -6.00 20,513 135,272 -620
Mar20 191106 23230.00 23245.00 23170.00 23204.00 -6.00 65 578 +22
Jun20 191106 22625.00 22632.00 22600.00 22632.00 -6.00 13 72 +13
Total Volume and Open Interest 20,591 135,925 -585
KOSPI 200(KFE)
Dec19 191106 284.65 286.80 283.85 284.95 +0.40 184,505 321,971 -5,460
Mar20 191106 281.55 283.80 280.90 282.05 +0.50 1,651 11,817 +1,085
Jun20 191106 282.40 282.70 282.20 282.70 +1.75 4 9,315 -1
Total Volume and Open Interest 186,160 373,421 -4,376
GSCI(CME)
Nov19 191106 420.30 423.30 416.40 417.15 -4.55 79 12,142 -79
Dec19 191106 419.60 424.95 418.25 418.85 -4.55 71 142 +71
Jan20 191106 418.45 418.45 418.45 418.45 -4.55      
Total Volume and Open Interest 150 12,284 -8
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