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 Thu November 07, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191107 916.50 927.00 915.00 925.00 +10.00 1,583 1,109 -164
Jan20 191107 927.75 938.50 926.50 936.50 +9.00 90,384 326,252 +2,391
Mar20 191107 940.75 950.75 939.75 948.75 +8.00 34,276 157,620 +2,229
May20 191107 952.50 962.00 951.50 960.25 +7.50 14,418 81,678 +2,656
Jul20 191107 963.00 972.25 962.25 970.75 +7.50 10,391 81,516 +584
Aug20 191107 967.00 975.50 966.25 974.00 +7.00 338 7,527 +42
Sep20 191107 964.25 972.50 964.25 971.00 +6.00 276 2,750 +45
Nov20 191107 967.75 974.25 966.25 972.25 +5.00 8,022 47,060 +4,560
Jan21 191107 970.75 977.50 970.25 976.00 +5.00 936 3,033 +385
Mar21 191107 967.25 971.00 964.00 969.75 +4.75 466 5,665 +135
May21 191107 966.75 969.25 963.50 968.50 +3.75 413 1,231 +48
Jul21 191107 967.75 972.25 966.50 971.75 +3.50 68 925 -1
Aug21 191107 970.50 970.50 970.50 970.50 +3.25 0 30 +0
Sep21 191107 954.00 954.00 954.00 954.00 +3.25 0 22 +0
Total Volume and Open Interest 161,613 717,078 +12,913
Soybean Meal(CBOT)
Dec19 191107 299.40 306.20 299.20 305.60 +6.70 63,358 147,825 +1,602
Jan20 191107 301.70 308.40 301.50 307.80 +6.50 40,147 106,316 +222
Mar20 191107 305.30 311.70 305.00 311.00 +6.10 24,265 84,424 +2,502
May20 191107 309.10 315.20 308.90 314.40 +5.60 8,889 37,752 +124
Jul20 191107 313.00 318.70 313.00 317.90 +5.00 7,047 35,157 +627
Aug20 191107 314.70 319.80 314.70 319.10 +4.70 859 7,871 +219
Sep20 191107 315.80 320.20 315.80 319.60 +4.60 544 6,577 +65
Oct20 191107 316.60 320.30 316.10 319.60 +4.50 437 4,984 +183
Dec20 191107 318.50 321.50 317.50 321.20 +4.40 1,774 15,158 +123
Jan21 191107 321.00 321.20 321.00 321.00 +4.30 391 1,057 +155
Total Volume and Open Interest 147,762 447,862 +5,840
Soybean Oil(CBOT)
Dec19 191107 31.75 31.78 31.41 31.43 -0.32 63,255 164,622 -3,201
Jan20 191107 31.96 31.99 31.62 31.65 -0.31 29,108 125,984 +723
Mar20 191107 32.20 32.25 31.89 31.91 -0.31 19,361 119,525 -1,124
May20 191107 32.51 32.55 32.20 32.22 -0.31 8,661 50,090 +365
Jul20 191107 32.82 32.83 32.49 32.50 -0.31 7,235 50,710 +3,300
Aug20 191107 32.64 32.90 32.55 32.57 -0.32 432 7,369 +118
Sep20 191107 32.81 32.97 32.64 32.64 -0.32 256 5,699 +0
Oct20 191107 32.83 33.00 32.64 32.65 -0.34 300 3,576 -33
Dec20 191107 33.09 33.15 32.80 32.82 -0.32 1,864 14,809 +530
Jan21 191107 32.95 32.95 32.95 32.95 -0.32 30 342 +4
Total Volume and Open Interest 130,516 543,951 +684
Canola(WCE)
Nov19 191107 456.4 456.4 454.7 454.7 +1.9 0 25 +0
Jan20 191107 462.4 465.5 461.0 461.2 -1.2 12,973 89,856 +11
Mar20 191107 471.7 474.7 470.3 470.5 -1.2 4,301 45,587 +1,264
May20 191107 480.9 482.7 478.8 479.2 -1.3 1,112 20,326 -227
Jul20 191107 488.4 490.0 486.2 486.6 -1.3 901 9,996 -77
Total Volume and Open Interest 20,543 179,151 +1,598
Corn(CBOT)
Dec19 191107 379.25 380.00 373.75 375.25 -3.50 185,339 655,494 -7,864
Mar20 191107 388.00 389.25 382.25 383.75 -4.00 107,257 418,921 +5,079
May20 191107 394.75 396.00 389.50 391.00 -3.75 24,401 138,169 +2,989
Jul20 191107 401.00 402.00 395.75 397.75 -3.00 22,116 191,886 +866
Sep20 191107 396.75 397.00 392.75 394.75 -2.00 2,920 51,201 +207
Dec20 191107 400.50 401.25 397.75 399.50 -1.50 8,842 138,029 +1,130
Mar21 191107 410.75 411.25 408.00 409.75 -1.50 405 6,117 +98
May21 191107 414.00 415.00 414.00 415.00 -1.75 65 1,350 +40
Jul21 191107 420.25 420.50 417.75 418.50 -1.50 64 3,040 -9
Sep21 191107 407.75 407.75 407.50 407.75 -1.50 1 805 +1
Total Volume and Open Interest 351,561 1,611,927 +2,591
Wheat(CBOT)
Dec19 191107 517.50 519.75 511.00 512.50 -4.25 62,209 180,294 -3,058
Mar20 191107 522.00 524.50 515.75 517.25 -4.25 32,671 119,168 +2,107
May20 191107 525.50 528.25 520.25 522.25 -3.50 11,040 35,445 +1,133
Jul20 191107 530.25 532.25 524.00 526.50 -3.50 9,001 49,611 +1,781
Sep20 191107 537.50 538.50 530.75 533.25 -3.25 1,112 10,730 -83
Dec20 191107 547.75 549.25 541.25 544.50 -3.00 1,180 15,479 +19
Total Volume and Open Interest 117,223 413,879 +1,906
Wheat(KCBT)
Dec19 191107 427.50 429.25 420.25 424.75 -3.00 31,302 151,380 -2,668
Mar20 191107 437.25 439.00 430.25 433.50 -4.25 20,166 82,089 +3,270
May20 191107 445.00 446.25 437.50 440.75 -5.00 5,199 31,960 +609
Jul20 191107 452.00 453.50 444.75 447.75 -5.50 3,420 29,935 +789
Sep20 191107 460.25 461.50 452.75 456.25 -5.75 180 7,829 +46
Dec20 191107 473.25 473.50 465.50 468.50 -6.50 145 11,714 -40
Mar21 191107 479.75 479.75 477.25 479.75 -6.50 0 984 +0
Total Volume and Open Interest 60,412 316,026 +2,006
Wheat(MGE)
Dec19 191107 523.25 526.25 517.00 518.75 -4.50 4,298 26,550 -516
Mar20 191107 538.75 542.00 533.50 535.25 -3.75 3,129 22,534 +541
May20 191107 549.00 552.50 544.25 545.75 -3.75 485 6,307 +120
Jul20 191107 558.75 559.75 553.50 554.50 -3.75 273 4,041 +52
Sep20 191107 566.50 566.50 562.75 562.75 -3.50 74 3,118 +46
Dec20 191107 574.00 580.00 574.00 574.00 -3.50 2 1,774 +0
Total Volume and Open Interest 8,261 64,553 +243
Oats(CBOT)
Dec19 191107 305.50 306.25 299.25 305.25 -1.75 358 4,355 +69
Mar20 191107 299.50 300.75 292.75 299.75 -1.75 117 2,265 +43
May20 191107 300.00 300.00 299.50 299.50 -1.75 10 110 +5
Jul20 191107 299.50 299.50 297.25 297.25 -1.50 0 12 +0
Total Volume and Open Interest 485 6,753 +117
Rough Rice(CBOT)
Nov19 191107 11.77 11.77 11.77 11.77 +0.04 10 12 +10
Jan20 191107 11.98 12.05 11.94 12.03 +0.03 225 8,293 -25
Mar20 191107 12.19 12.23 12.17 12.22 +0.03 33 470 -16
May20 191107 12.35 12.35 12.35 12.35 +0.03 0 10 +0
Total Volume and Open Interest 268 8,811 -31
Live Cattle(CME)
Dec19 191107 119.200 119.785 118.600 119.000 unch 23,998 122,346 -3,830
Feb20 191107 124.850 125.180 124.285 124.850 +0.150 20,046 92,112 +3,590
Apr20 191107 125.680 125.930 125.285 125.850 +0.300 10,022 71,806 +792
Jun20 191107 117.400 118.000 117.135 117.950 +0.550 5,978 46,386 +813
Aug20 191107 115.180 115.730 114.750 115.650 +0.470 2,718 13,950 +655
Oct20 191107 116.200 116.635 115.800 116.580 +0.380 487 2,701 +93
Total Volume and Open Interest 63,564 351,384 +2,181
Feeder Cattle(CME)
Nov19 191107 147.250 147.650 146.485 146.785 -0.015 2,144 4,649 -851
Jan20 191107 144.700 146.330 144.235 145.785 +1.350 5,302 21,076 +339
Mar20 191107 144.080 146.000 143.800 145.500 +1.515 2,703 9,724 +354
Apr20 191107 145.735 147.300 145.350 146.800 +1.265 1,192 2,610 +257
May20 191107 146.500 148.050 146.330 147.450 +1.000 691 1,890 +91
Aug20 191107 151.600 152.750 151.250 152.130 +0.695 464 1,497 +113
Sep20 191107 153.100 153.250 152.035 152.485 +0.405 102 202 +49
Total Volume and Open Interest 12,604 41,656 +356
Lean Hogs(CME)
Dec19 191107 65.600 65.900 64.080 64.300 -0.485 30,408 95,368 -4,233
Feb20 191107 73.800 74.500 73.150 73.785 +1.000 17,684 70,620 +1,425
Apr20 191107 79.980 80.350 79.400 80.150 +0.765 7,641 56,003 +444
May20 191107 86.385 86.950 86.300 86.785 +0.535 302 1,325 -67
Jun20 191107 91.580 91.900 90.800 91.850 +1.065 4,629 30,048 +80
Jul20 191107 92.050 92.600 91.600 92.450 +0.870 2,329 16,161 +513
Aug20 191107 90.785 91.230 90.480 91.150 +0.720 1,728 11,322 +279
Oct20 191107 76.700 76.980 76.200 76.785 +0.435 1,315 6,732 +442
Total Volume and Open Interest 66,274 292,947 -1,062
Class III Milk(CME)
Nov19 191107 20.34 20.35 19.74 19.95 -0.28 482 5,553 +116
Dec19 191107 19.72 19.72 18.89 19.06 -0.58 352 4,923 +58
Jan20 191107 18.07 18.12 17.57 17.81 -0.26 111 2,548 +34
Feb20 191107 17.23 17.26 16.87 17.05 -0.17 94 1,611 +46
Mar20 191107 16.97 17.00 16.72 16.88 -0.09 44 1,475 -2
Apr20 191107 17.05 17.05 16.80 16.95 -0.04 18 1,176 -2
May20 191107 17.12 17.12 16.92 17.06 -0.04 22 1,036 +19
Jun20 191107 17.24 17.28 17.07 17.19 -0.01 7 1,056 +5
Jul20 191107 17.35 17.40 17.28 17.38 +0.07 11 515 +1
Aug20 191107 17.45 17.49 17.42 17.49 +0.01 17 458 +1
Sep20 191107 17.63 17.63 17.54 17.62 +0.02 13 567 +13
Oct20 191107 17.50 17.50 17.40 17.46 +0.01 11 378 +9
Nov20 191107 17.41 17.41 17.32 17.37 -0.04 26 377 +15
Total Volume and Open Interest 1,220 22,134 +315
Cocoa(ICE)
Dec19 191107 2447 2452 2407 2440 -4 18,876 43,939 -10,769
Mar20 191107 2470 2478 2435 2450 -22 28,748 113,572 +5,361
May20 191107 2478 2485 2446 2458 -22 10,685 60,203 +3,428
Jul20 191107 2465 2467 2435 2448 -22 3,211 24,510 +194
Sep20 191107 2428 2434 2420 2430 -22 1,715 22,723 +36
Dec20 191107 2384 2393 2376 2389 -19 744 27,063 +64
Mar21 191107 2350 2361 2350 2359 -18 421 12,623 -93
Total Volume and Open Interest 65,567 310,663 -1,527
Coffee "C"(ICE)
Dec19 191107 107.85 109.60 106.85 109.10 +1.10 52,731 94,036 -7,153
Mar20 191107 111.35 113.05 110.40 112.60 +1.05 47,041 97,488 +7,665
May20 191107 113.70 115.40 112.70 114.95 +1.15 15,116 42,119 +218
Jul20 191107 115.70 117.60 114.85 117.15 +1.25 7,053 31,781 -283
Sep20 191107 117.45 119.30 116.80 119.00 +1.30 4,248 18,398 -339
Dec20 191107 120.00 121.50 119.15 121.25 +1.05 1,294 13,621 -142
Total Volume and Open Interest 128,922 311,247 +282
Orange Juice(ICE)
Nov19 191107 96.95 96.95 96.05 96.05 +0.65 6 243 -200
Jan20 191107 99.30 100.50 98.90 99.55 +0.30 502 13,785 -40
Mar20 191107 102.70 103.20 102.00 102.50 +0.35 101 1,796 -45
May20 191107 106.00 106.00 105.10 105.50 +0.20 88 729 +19
Jul20 191107 108.05 108.05 108.05 108.05 +0.20 2 373 +1
Sep20 191107 110.90 110.90 110.90 110.90 +0.20 1 181 +0
Total Volume and Open Interest 701 17,383 -264
Sugar #11(ICE)
Mar20 191107 12.56 12.56 12.35 12.39 -0.17 55,684 530,256 -5,539
May20 191107 12.68 12.68 12.47 12.53 -0.15 23,494 175,249 +1,059
Jul20 191107 12.78 12.78 12.58 12.66 -0.12 12,628 117,225 -1,536
Oct20 191107 12.99 12.99 12.80 12.88 -0.11 6,596 77,400 -609
Mar21 191107 13.54 13.56 13.40 13.47 -0.09 1,246 45,726 +49
May21 191107 13.55 13.60 13.49 13.53 -0.08 395 8,435 -2
Jul21 191107 13.58 13.62 13.49 13.56 -0.07 370 8,823 +2
Oct21 191107 13.70 13.74 13.68 13.68 -0.06 298 5,938 +178
Total Volume and Open Interest 100,787 971,735 -6,330
London Cocoa(LCE)
Dec19 191107 1888 1890 1880 1885 -3 7,303 68,582 -1,872
Mar20 191107 1827 1832 1822 1828 +1 10,774 92,703 -321
May20 191107 1795 1800 1789 1792 -2 5,260 55,013 -58
Jul20 191107 1784 1788 1777 1780 -1 2,149 42,695 +412
Sep20 191107 1761 1767 1757 1759 -2 1,633 32,652 -313
Dec20 191107 1713 1717 1709 1712 -1 1,504 31,160 -24
Mar21 191107 1691 1691 1684 1686 -2 799 15,043 +433
Total Volume and Open Interest 29,733 346,733 -1,583
London Sugar(LCE)
Dec19 191107 338.30 338.30 330.50 332.10 -6.80 11,398 19,099 -3,177
Mar20 191107 336.90 337.40 332.20 333.30 -4.80 14,187 44,246 +1,855
May20 191107 343.00 343.00 338.50 339.40 -4.40 2,695 13,485 +364
Aug20 191107 347.10 347.30 343.50 343.90 -4.10 682 6,239 -8
Oct20 191107 350.10 350.30 346.70 347.30 -3.50 151 2,753 +16
Total Volume and Open Interest 29,146 88,479 -969
Cotton(ICE)
Dec19 191107 63.63 64.85 63.46 64.35 +0.66 23,267 96,947 -6,220
Mar20 191107 65.10 66.41 65.00 66.04 +0.77 19,459 96,193 +5,251
May20 191107 66.31 67.56 66.24 67.35 +0.89 4,468 18,418 +1,188
Jul20 191107 67.37 68.60 67.37 68.54 +0.98 1,233 13,262 +373
Oct20 191107 67.37 67.45 67.37 67.44 +0.08      
Dec20 191107 67.42 68.35 67.42 68.32 +0.75 351 21,898 +172
Total Volume and Open Interest 48,873 248,399 +700
Lumber(CME)
Nov19 191107 393.5 393.5 382.8 386.0 -2.1 151 223 -96
Jan20 191107 397.0 401.9 390.0 393.3 -2.7 559 2,390 +49
Mar20 191107 400.4 401.4 390.9 395.2 -2.1 109 360 +9
May20 191107 396.4 397.1 391.1 391.1 -1.3 37 127 +7
Jul20 191107 395.5 396.0 395.2 395.2 +1.9 6 21 +3
Sep20 191107 393.7 393.7 393.7 393.7 +1.9      
Nov20 191107 392.2 392.2 392.2 392.2 +1.9      
Total Volume and Open Interest 862 3,121 -28
Crude Oil(NYM)
Dec19 191107 56.35 57.88 56.27 57.15 +0.80 623,258 371,300 -24,736
Jan20 191107 56.37 57.85 56.31 57.15 +0.77 136,878 265,487 +13,855
Feb20 191107 56.23 57.61 56.13 56.93 +0.73 62,288 143,679 +3,886
Mar20 191107 55.87 57.16 55.79 56.54 +0.70 47,318 182,389 +647
Apr20 191107 55.40 56.71 55.36 56.12 +0.71 26,814 80,350 +3,530
May20 191107 54.91 56.19 54.91 55.67 +0.71 16,364 71,806 +2,687
Jun20 191107 54.53 55.72 54.47 55.21 +0.69 53,050 181,398 +4,095
Jul20 191107 54.42 55.22 54.03 54.76 +0.69 12,849 54,554 +1,802
Aug20 191107 53.87 54.57 53.87 54.34 +0.68 7,896 40,364 +1,236
Sep20 191107 53.31 54.42 53.29 53.97 +0.66 12,420 80,083 +562
Oct20 191107 53.72 53.87 53.50 53.66 +0.63 3,349 43,310 +1,088
Nov20 191107 53.41 53.60 53.38 53.41 +0.60 2,707 39,688 +714
Dec20 191107 52.62 53.64 52.58 53.21 +0.58 33,149 178,190 +628
Jan21 191107 52.99 52.99 52.99 52.99 +0.56 1,169 30,813 +396
Feb21 191107 52.79 52.79 52.79 52.79 +0.54 657 18,097 +129
Mar21 191107 52.62 52.62 52.62 52.62 +0.53 1,295 28,918 +129
Total Volume and Open Interest 1,059,450 2,097,117 +13,224
e-miNY Crude Oil(NYM)
Dec19 191107 56.350 57.900 56.275 57.150 +0.800 21,452 2,911 +108
Jan20 191107 56.425 57.825 56.300 57.150 +0.775 679 746 +27
Feb20 191107 56.200 57.500 56.125 56.925 +0.725 69 167 +11
Mar20 191107 55.850 57.000 55.825 56.550 +0.700 108 181 +2
Apr20 191107 56.400 56.500 56.100 56.125 +0.725 5 146 +3
May20 191107 55.675 55.800 55.675 55.675 +0.725 1 126 -1
Jun20 191107 54.475 55.550 54.475 55.200 +0.675 12 22 +2
Jul20 191107 54.750 54.750 54.750 54.750 +0.675 4 44 +3
Aug20 191107 54.350 54.350 54.350 54.350 +0.700 0 35 +0
Sep20 191107 53.975 53.975 53.975 53.975 +0.675 0 25 +0
Total Volume and Open Interest 22,334 4,491 +153
NY Harbor ULSD(NYM)
Dec19 191107 193.06 194.73 191.16 192.03 -0.75 67,043 132,234 -1,907
Jan20 191107 192.20 194.01 190.63 191.46 -0.63 41,989 78,773 -1,191
Feb20 191107 191.04 192.95 189.85 190.64 -0.40 23,947 46,701 +4,216
Mar20 191107 189.27 191.22 188.34 189.10 -0.19 12,799 57,264 +812
Apr20 191107 186.86 188.84 186.86 187.15 unch 7,983 44,643 +962
May20 191107 187.35 187.42 185.56 185.90 +0.07 4,595 20,352 +173
Jun20 191107 186.15 186.81 184.47 185.06 +0.11 7,822 23,779 -1,424
Jul20 191107 185.35 185.92 184.71 184.83 +0.14 1,116 6,791 +79
Aug20 191107 184.60 185.92 184.60 184.74 +0.17 861 4,076 +92
Sep20 191107 184.73 185.84 184.73 184.86 +0.20 1,177 5,951 -492
Oct20 191107 185.60 185.60 185.04 185.04 +0.20 216 2,982 +52
Nov20 191107 185.49 185.49 185.20 185.20 +0.15 163 2,716 -16
Dec20 191107 186.19 186.97 184.80 185.31 +0.10 3,138 17,437 -725
Jan21 191107 185.47 185.47 185.47 185.47 +0.12 18 2,524 -10
Total Volume and Open Interest 172,957 454,348 +668
RBOB Gasoline(NYM)
Dec19 191107 162.61 165.00 162.04 163.55 +0.93 78,653 141,038 -5,417
Jan20 191107 161.37 163.52 160.72 162.28 +1.08 52,201 96,830 +928
Feb20 191107 160.98 163.24 160.56 162.05 +1.06 20,962 40,451 +2,564
Mar20 191107 161.79 164.11 161.48 162.95 +1.09 15,288 38,396 +986
Apr20 191107 178.48 180.87 178.48 179.85 +1.26 7,858 16,489 -136
May20 191107 178.37 180.55 178.37 179.78 +1.32 4,065 13,114 +433
Jun20 191107 177.69 179.13 176.48 178.26 +1.41 4,638 15,039 +5
Jul20 191107 175.23 176.74 175.23 175.95 +1.50 2,387 6,205 +511
Aug20 191107 172.53 173.24 172.35 173.03 +1.54 1,135 3,098 +242
Sep20 191107 169.37 169.94 168.57 169.45 +1.51 1,559 2,774 -43
Total Volume and Open Interest 190,848 386,562 -76
e-miNY RBOB Gasoline(NYM)
Dec19 191107 163.55 163.55 163.55 163.55 +0.93 1 2 +1
Jan20 191107 162.28 162.28 162.28 162.28 +1.08      
Feb20 191107 162.05 162.05 162.05 162.05 +1.06      
Mar20 191107 162.95 162.95 162.95 162.95 +1.09      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Dec19 191107 2.823 2.882 2.753 2.772 -0.056 189,258 264,596 -19,018
Jan20 191107 2.907 2.950 2.829 2.859 -0.048 67,431 231,390 +1,757
Feb20 191107 2.855 2.896 2.786 2.817 -0.041 39,798 81,762 +2,540
Mar20 191107 2.703 2.725 2.625 2.654 -0.042 51,963 143,040 -81
Apr20 191107 2.408 2.435 2.380 2.402 -0.005 45,756 84,592 -730
May20 191107 2.380 2.398 2.353 2.374 +0.003 14,052 81,185 +1,481
Jun20 191107 2.417 2.428 2.391 2.412 +0.005 6,188 28,732 +1,102
Jul20 191107 2.452 2.471 2.434 2.454 +0.007 5,194 26,361 +250
Aug20 191107 2.461 2.480 2.444 2.461 +0.008 2,844 26,439 +725
Sep20 191107 2.444 2.461 2.428 2.445 +0.007 3,473 24,897 +294
Oct20 191107 2.472 2.490 2.457 2.472 +0.003 14,848 56,325 +1,677
Nov20 191107 2.527 2.545 2.514 2.531 +0.004 5,017 21,671 +343
Dec20 191107 2.692 2.706 2.677 2.696 +0.005 3,532 21,166 +908
Jan21 191107 2.805 2.815 2.790 2.806 +0.004 3,114 19,061 +1,230
Feb21 191107 2.755 2.765 2.744 2.758 +0.004 367 8,400 +245
Mar21 191107 2.617 2.627 2.606 2.619 +0.001 1,209 8,626 +353
Total Volume and Open Interest 455,736 1,169,135 -6,618
Brent Crude Oil(ICE)
Jan20 191107 61.73 62.89 61.65 62.29 +0.55 275,935 513,952 +5,365
Feb20 191107 60.81 62.00 60.80 61.41 +0.52 142,244 261,641 +14,009
Mar20 191107 60.14 61.26 60.09 60.70 +0.51 92,812 231,194 +4,852
Apr20 191107 59.62 60.70 59.57 60.17 +0.51 47,686 96,041 -101
May20 191107 59.27 60.28 59.16 59.78 +0.53 25,784 106,726 -1,481
Jun20 191107 58.86 59.92 58.81 59.43 +0.54 71,482 235,354 -1,128
Jul20 191107 58.60 59.56 58.51 59.11 +0.53 11,598 88,503 -1,077
Aug20 191107 58.32 59.29 58.32 58.85 +0.53 7,894 58,951 +294
Sep20 191107 58.07 59.04 58.07 58.61 +0.52 16,292 97,232 -528
Oct20 191107 58.37 58.37 58.37 58.37 +0.51 6,011 64,010 -288
Nov20 191107 58.18 58.18 58.18 58.18 +0.50 5,032 43,202 +1,428
Dec20 191107 57.45 58.41 57.44 57.97 +0.49 43,380 232,173 +3,377
Jan21 191107 57.84 57.84 57.84 57.84 +0.49 2,146 37,709 +307
Feb21 191107 57.75 57.75 57.71 57.71 +0.47 1,398 32,337 +306
Total Volume and Open Interest 777,130 2,450,969 +27,263
Gas Oil(ICE)
Nov19 191107 584.50 589.75 579.00 583.25 -3.50 44,795 76,384 -6,888
Dec19 191107 582.00 586.75 576.25 580.75 -3.50 113,548 190,994 -5,729
Jan20 191107 579.25 584.75 575.00 579.25 -3.00 77,497 125,722 +2,587
Feb20 191107 577.25 582.75 573.75 577.75 -2.75 34,077 67,668 -1,420
Mar20 191107 574.00 579.25 571.75 575.00 -2.25 25,155 61,152 -54
Apr20 191107 568.75 575.50 568.75 571.75 -1.75 17,076 32,441 +1,132
May20 191107 567.25 571.75 565.75 568.50 -1.75 8,943 37,571 +1,456
Jun20 191107 563.50 569.50 562.25 565.50 -1.50 21,923 65,627 +1,384
Jul20 191107 563.25 568.00 561.75 564.25 -1.50 2,264 21,318 +597
Aug20 191107 564.25 566.00 561.50 563.00 -1.50 1,423 19,250 +133
Total Volume and Open Interest 368,047 856,058 -7,970
Ethanol(CBOT)
Dec19 191107 1.381 1.409 1.369 1.405 +0.032 289 429 -111
Jan20 191107 1.375 1.394 1.366 1.393 +0.021 32 82 +16
Feb20 191107 1.407 1.407 1.407 1.407 +0.022 1 17 +1
Mar20 191107 1.429 1.429 1.429 1.429 +0.022      
Apr20 191107 1.473 1.473 1.473 1.473 +0.022      
May20 191107 1.473 1.473 1.473 1.473 +0.022      
Jun20 191107 1.473 1.473 1.473 1.473 +0.022      
Jul20 191107 1.473 1.473 1.473 1.473 +0.022      
Total Volume and Open Interest 322 528 -94
WTI Crude Oil(ICE)
Dec19 191107 56.42 57.88 56.28 57.15 +0.80 51,641 101,945 -5,736
Jan20 191107 56.40 57.85 56.31 57.15 +0.77 63,960 84,287 +4,693
Feb20 191107 56.23 57.60 56.13 56.93 +0.73 37,102 46,283 +948
Mar20 191107 55.87 57.14 55.83 56.54 +0.70 24,043 50,276 -182
Apr20 191107 55.45 56.69 55.44 56.12 +0.71 8,796 20,133 +1,667
May20 191107 54.98 56.10 54.97 55.67 +0.71 4,249 16,664 +180
Jun20 191107 54.46 55.69 54.46 55.21 +0.69 12,299 69,385 +1,266
Jul20 191107 54.09 54.98 54.09 54.76 +0.69 700 12,422 +94
Aug20 191107 54.34 54.34 54.34 54.34 +0.68 348 7,261 +53
Sep20 191107 53.97 53.97 53.97 53.97 +0.66 2,266 14,083 +11
Oct20 191107 53.66 53.66 53.66 53.66 +0.63 124 7,224 +103
Nov20 191107 53.41 53.41 53.41 53.41 +0.60 93 6,088 +19
Dec20 191107 52.99 53.55 52.99 53.21 +0.58 8,253 89,888 -422
Jan21 191107 52.99 52.99 52.99 52.99 +0.56 31 3,514 +29
Feb21 191107 52.79 52.79 52.79 52.79 +0.54 4 2,894 +0
Mar21 191107 52.62 52.62 52.62 52.62 +0.53 1 3,752 +0
Total Volume and Open Interest 216,932 644,706 +3,652
US Dollar Index(ICE)
Dec19 191107 97.780 98.075 97.660 97.990 +0.225 13,051 44,576 +51
Mar20 191107 97.395 97.640 97.320 97.580 +0.220 11 2,286 +7
Jun20 191107 97.220 97.220 97.220 97.220 +0.220 0 207 +0
Total Volume and Open Interest 13,062 47,073 +58
Australian Dollar(CME)
Dec19 191107 68.88 69.19 68.68 69.06 +0.20 81,515 152,446 -7,081
Mar20 191107 69.00 69.33 68.83 69.21 +0.20 380 1,120 +352
Jun20 191107 69.30 69.38 68.99 69.33 +0.21 0 171 +0
Total Volume and Open Interest 82,082 154,580 -6,831
British Pound(CME)
Dec19 191107 128.70 128.92 128.04 128.35 -0.33 59,761 201,322 -980
Mar20 191107 128.91 129.26 128.42 128.71 -0.33 22 1,207 +0
Jun20 191107 128.98 129.41 128.91 128.98 -0.32 5 199 +5
Total Volume and Open Interest 60,327 205,331 -986
Canadian Dollar(CME)
Dec19 191107 75.85 76.00 75.78 75.87 +0.01 55,924 186,973 -918
Mar20 191107 75.88 76.01 75.81 75.90 +0.02 257 3,125 +138
Jun20 191107 75.89 76.00 75.83 75.90 +0.03 21 685 +7
Sep20 191107 75.88 75.88 75.88 75.88 +0.03 0 358 +0
Total Volume and Open Interest 56,363 192,206 -676
Japanese Yen(CME)
Dec19 191107 91.96 92.23 91.51 91.66 -0.34 106,788 175,351 +3,149
Mar20 191107 92.73 92.77 92.08 92.21 -0.34 86 1,007 -18
Jun20 191107 92.70 93.22 92.64 92.70 -0.34 1 41 +0
Total Volume and Open Interest 106,944 180,237 +3,131
Swiss Franc(CME)
Dec19 191107 101.01 101.15 100.49 100.71 -0.34 19,273 68,087 +345
Mar20 191107 101.76 101.84 101.21 101.41 -0.33 3 102 +1
Jun20 191107 102.07 102.07 102.05 102.07 -0.31 0 10 +0
Total Volume and Open Interest 19,276 68,201 +346
EuroFX(CME)
Dec19 191107 110.94 111.17 110.61 110.73 -0.24 132,314 534,814 +336
Mar20 191107 111.62 111.85 111.31 111.41 -0.23 423 21,194 +162
Jun20 191107 112.28 112.44 111.99 112.04 -0.22 10 1,752 +8
Total Volume and Open Interest 132,915 563,841 +505
Mexican Peso(CME)
Nov19 191107 521.88 523.38 521.00 522.25 +1.38      
Dec19 191107 519.13 521.13 518.50 519.88 +1.25 48,480 302,628 +3,716
Total Volume and Open Interest 48,483 302,750 +3,716
Brazilian Real(CME)
Dec19 191107 245.65 247.00 242.50 244.35 -0.40 14,093 54,089 +147
Jan20 191107 243.70 246.55 242.00 243.95 -0.45 149 132 +68
Feb20 191107 243.65 244.20 242.95 243.65 -0.35 4 13 +4
Mar20 191107 243.30 244.10 243.30 243.30 -0.30      
Total Volume and Open Interest 14,246 54,234 +219
30-Year T-Bonds(CBOT)
Dec19 191107 158~190 159~000 155~260 156~210 -2~100 327,490 978,545 -5,722
Mar20 191107 157~270 158~040 155~000 155~260 -2~110 1,493 12,066 +907
Jun20 191107 155~260 155~260 155~260 155~260 -2~110      
Total Volume and Open Interest 328,983 990,611 -4,815
10-Year T-Notes(CBOT)
Dec19 191107 129~065 129~120 127~315 128~125 -0~300 1,484,890 3,693,475 -35,861
Mar20 191107 129~080 129~125 127~300 128~115 -0~315 25,091 188,346 +9,213
Jun20 191107 128~115 128~115 128~115 128~115 -0~315      
Total Volume and Open Interest 1,509,981 3,881,821 -26,648
5-Year T-Notes(CBOT)
Dec19 191107 118~200 118~232 117~292 118~044 -0~170 778,875 4,491,166 -20,719
Mar20 191107 119~000 119~004 118~050 118~126 -0~182 37,724 225,102 +27,231
Jun20 191107 118~126 118~126 118~126 118~126 -0~182      
Total Volume and Open Interest 816,599 4,716,268 +6,512
2 Year T-Notes(CBOT)
Dec19 191107 107~194 107~205 107~134 107~155 -0~043 508,582 3,774,551 -19,400
Mar20 191107 107~255 107~260 107~181 107~202 -0~053 38,014 301,191 +27,771
Jun20 191107 107~202 107~202 107~202 107~202 -0~053      
Total Volume and Open Interest 546,596 4,075,742 +8,371
Eurodollars(CME)
Dec19 191107 98.095 98.105 98.080 98.090 -0.010 201,571 1,503,492 +7,423
Mar20 191107 98.310 98.325 98.250 98.275 -0.040 182,741 1,573,249 -9,282
Jun20 191107 98.385 98.405 98.305 98.330 -0.065 165,367 1,200,470 -5,212
Sep20 191107 98.440 98.465 98.345 98.370 -0.080 153,646 1,098,660 -4,108
Dec20 191107 98.425 98.450 98.315 98.350 -0.085 165,195 1,215,787 -5,654
Mar21 191107 98.485 98.505 98.350 98.390 -0.100 134,284 801,230 +2,981
Jun21 191107 98.485 98.505 98.335 98.375 -0.115 114,645 916,818 +2,485
Sep21 191107 98.480 98.500 98.320 98.365 -0.120 98,086 598,127 +2,390
Dec21 191107 98.455 98.475 98.290 98.330 -0.130 85,882 630,355 +6,191
Mar22 191107 98.460 98.475 98.285 98.330 -0.135 67,427 430,408 -58
Jun22 191107 98.445 98.465 98.270 98.315 -0.135 59,667 312,433 -5,115
Sep22 191107 98.430 98.450 98.255 98.300 -0.135 58,071 239,656 -31
Dec22 191107 98.405 98.425 98.225 98.275 -0.135 41,927 244,777 +533
Mar23 191107 98.395 98.415 98.215 98.265 -0.135 29,284 256,583 -346
Jun23 191107 98.380 98.400 98.200 98.250 -0.135 27,756 135,910 +319
Sep23 191107 98.365 98.380 98.180 98.235 -0.135 30,938 137,150 -924
Dec23 191107 98.335 98.355 98.155 98.210 -0.135 17,562 90,909 +366
Mar24 191107 98.320 98.330 98.140 98.190 -0.135 14,135 69,460 +19
Total Volume and Open Interest 1,717,475 12,030,472 -15,391
Ultra T-Bond(CBOT)
Dec19 191107 184~27 185~21 180~15 181~29 -3~23 144,563 1,156,904 +3,468
Mar20 191107 183~04 183~07 179~23 181~04 -3~23 2,937 15,375 +2,660
Jun20 191107 180~21 180~21 180~21 180~21 -3~23      
Total Volume and Open Interest 147,500 1,172,279 +6,128
Ultra 10-Yr T-Note(CBOT)
Dec19 191107 140~125 140~195 138~195 139~065 -1~120 234,302 843,812 +12,984
Mar20 191107 139~310 141~300 139~310 140~175 -1~120 0 28 +0
Jun20 191107 140~175 140~175 140~175 140~175 -1~120      
Total Volume and Open Interest 234,302 843,840 +12,984
30 Day Federal Funds(CBOT)
Nov19 191107 98.425 98.430 98.423 98.427 +0.002 22,236 387,079 -207
Dec19 191107 98.440 98.445 98.430 98.440 unch 29,093 239,358 +6,290
Jan20 191107 98.460 98.475 98.450 98.460 -0.010 83,935 413,149 -1,189
Feb20 191107 98.505 98.510 98.470 98.485 -0.025 37,581 236,275 +5,095
Mar20 191107 98.515 98.525 98.480 98.500 -0.025 9,601 55,418 -436
Apr20 191107 98.560 98.565 98.505 98.525 -0.035 22,779 170,288 +4,471
Total Volume and Open Interest 256,637 1,893,297 +23,287
Japanese Govt Bonds(SGX)
Dec19 191107 153.27 153.46 152.94 153.03 -0.24 1,755 16,078 -51
Mar20 191107 153.21 153.21 153.21 153.21 -0.24      
Jun20 191107 153.21 153.21 153.21 153.21 -0.24      
Total Volume and Open Interest 1,755 16,078 -51
Euro-Buxl(EUREX)
Dec19 191107 206.62 206.78 201.70 202.60 -3.30 55,045 250,780 +2,612
Mar20 191107 203.80 203.80 201.02 201.02 -3.30 6,256 40,165 +5,370
Jun20 191107 199.60 199.60 199.60 199.60 -3.30 0 7 +0
Total Volume and Open Interest 61,301 290,952 +7,982
Euro-Bund(EUREX)
Dec19 191107 170.87 170.97 169.17 169.57 -1.10 567,253 1,645,337 -26,219
Mar20 191107 172.73 172.73 170.97 171.40 -1.19 9,048 40,907 +6,834
Jun20 191107 168.76 168.76 168.76 168.76 -1.10 1 1 -1
Total Volume and Open Interest 576,302 1,686,245 -19,386
Euro-Bobl(EUREX)
Dec19 191107 134.41 134.41 133.83 133.99 -0.35 342,136 1,236,032 -4,662
Mar20 191107 134.03 134.03 133.96 133.96 -0.37 11 7,882 +9
Jun20 191107 134.34 134.34 134.34 134.34 -0.35      
Total Volume and Open Interest 342,147 1,243,914 -4,653
Euro-Schatz(EUREX)
Dec19 191107 112.03 112.03 111.94 111.96 -0.06 207,720 1,551,992 +3,188
Mar20 191107 111.96 111.96 111.96 111.96 -0.08 131 1,121 +131
Jun20 191107 111.76 111.76 111.76 111.76 -0.06      
Total Volume and Open Interest 207,851 1,553,113 +3,319
3-Mth Euribor(EUREX)
Dec19 191107 100.385 100.385 100.385 100.385 -0.015 0 2,136 -169
Mar20 191107 100.395 100.400 100.395 100.400 -0.015 0 1,051 -87
Jun20 191107 100.410 100.415 100.410 100.415 -0.015 0 527 +0
Total Volume and Open Interest 0 6,195 -256
Long Gilt(LIFFE)
Dec19 191107 131~17 131~24 130~23 131~08 -0~12 156,234 766,942 -9,557
Mar20 191107 132~17 132~17 132~03 132~03 -0~15 50 328 +50
Total Volume and Open Interest 156,284 767,270 -9,507
3-Mth Short Sterling(LIFFE)
Dec19 191107 99.18 99.22 99.17 99.19 +0.02 72,241 687,170 -10,512
Mar20 191107 99.23 99.29 99.23 99.28 +0.04 68,304 609,692 +4,049
Jun20 191107 99.25 99.33 99.25 99.31 +0.04 60,502 564,824 +4,582
Sep20 191107 99.28 99.36 99.27 99.32 +0.03 59,231 531,842 -4,483
Dec20 191107 99.26 99.34 99.25 99.30 +0.03 70,675 599,246 -2,841
Mar21 191107 99.28 99.35 99.26 99.31 +0.02 61,105 235,359 -6,663
Total Volume and Open Interest 679,744 4,226,816 -21,740
3-Mth Euribor(LIFFE)
Dec19 191107 100.395 100.400 100.380 100.385 -0.010 57,430 684,463 +5,227
Mar20 191107 100.415 100.415 100.390 100.400 -0.015 62,198 417,810 -12,002
Jun20 191107 100.430 100.430 100.405 100.415 -0.015 70,188 360,879 -18,774
Total Volume and Open Interest 630,297 4,137,508 +7,940
3-Mth Aus T-Bills(SFE)
Dec19 191107 98.98 99.00 98.97 99.00 +0.02 14,223 157,225 -5,827
Mar20 191107 99.11 99.13 99.10 99.13 +0.02 19,267 237,615 -6,007
Jun20 191107 99.12 99.15 99.11 99.15 +0.03 23,295 224,047 +1,683
Sep20 191107 99.14 99.17 99.12 99.16 +0.02 11,925 200,210 -3,633
Dec20 191107 99.10 99.13 99.09 99.12 +0.02 6,771 131,985 -2,502
Mar21 191107 99.11 99.15 99.10 99.14 +0.03 4,101 81,633 -1,009
Jun21 191107 99.09 99.13 99.08 99.11 +0.02 4,459 55,157 -953
Sep21 191107 99.05 99.10 99.05 99.08 +0.02 821 27,032 +44
Dec21 191107 99.03 99.03 99.03 99.03 +0.02 49 6,082 -33
Mar22 191107 99.00 99.03 99.00 99.02 +0.03 191 1,361 +180
Total Volume and Open Interest 85,102 1,123,382 -18,057
10-Year Aus T-Bonds(SFE)
Dec19 191107 98.73 98.80 98.72 98.79 +0.06 196,288 1,313,699 +11,470
Mar20 191107 98.77 98.77 98.77 98.77 +0.06 10 931 +10
Total Volume and Open Interest 196,298 1,314,630 +11,480
3-Year Aus T-Bonds(SFE)
Dec19 191107 99.11 99.17 99.11 99.15 +0.04 222,076 1,171,448 +5,234
Mar20 191107 99.17 99.17 99.17 99.17 +0.04 100 2,299 +40
Total Volume and Open Interest 222,176 1,173,747 +5,274
Gold(CMX)
Dec19 191107 1492.1 1493.6 1461.4 1466.4 -26.7 313,719 465,720 -9,043
Feb20 191107 1498.8 1500.7 1468.3 1473.3 -27.0 25,709 128,709 +9,339
Apr20 191107 1503.8 1505.0 1474.0 1478.6 -27.0 3,494 39,056 +1,116
Jun20 191107 1509.9 1510.1 1478.7 1483.6 -26.9 2,280 39,388 +327
Aug20 191107 1514.2 1514.2 1485.9 1488.6 -26.6 1,079 6,370 -203
Oct20 191107 1496.3 1496.4 1489.7 1493.2 -26.4 868 3,827 +498
Dec20 191107 1520.1 1520.1 1495.1 1497.7 -26.2 687 6,946 +422
Feb21 191107 1505.4 1507.7 1501.4 1501.4 -26.2 0 44 +0
Apr21 191107 1510.0 1510.0 1504.6 1504.6 -26.2 0 33 +0
Jun21 191107 1507.8 1507.8 1507.8 1507.8 -26.2 0 1,440 +0
Aug21 191107 1511.7 1511.7 1511.7 1511.7 -25.7 1 2 +1
Total Volume and Open Interest 348,543 693,184 +3,003
Silver(CMX)
Dec19 191107 1760.5 1764.5 1691.0 1701.0 -58.8 101,426 151,879 -4,368
Mar20 191107 1776.0 1779.0 1705.5 1715.7 -59.2 6,853 44,105 +2,606
May20 191107 1781.5 1785.5 1715.5 1724.5 -59.2 757 13,826 +25
Jul20 191107 1784.5 1789.5 1724.0 1732.9 -59.0 892 11,320 +331
Sep20 191107 1738.5 1741.0 1735.0 1740.9 -59.0 7 2,268 +4
Dec20 191107 1808.5 1808.5 1746.0 1752.8 -58.7 105 1,972 +69
Mar21 191107 1761.3 1761.3 1761.3 1761.3 -58.7 0 1 +0
Total Volume and Open Interest 110,186 226,194 -1,315
Platinum(NYMEX)
Jan20 191107 933.0 938.1 907.1 914.0 -17.7 14,309 84,146 -71
Apr20 191107 942.0 943.1 914.2 919.7 -17.9 618 7,715 +413
Jul20 191107 936.0 947.0 918.0 924.7 -17.5 19 232 +9
Oct20 191107 927.8 927.8 927.8 927.8 -17.6 2 6 +0
Total Volume and Open Interest 14,983 92,148 +349
Palladium(NYMEX)
Dec19 191107 1765.00 1782.50 1756.30 1777.80 +16.70 2,900 21,479 -262
Mar20 191107 1758.30 1778.00 1753.10 1774.40 +17.10 623 4,306 +99
Jun20 191107 1757.10 1766.80 1757.10 1766.80 +16.60 24 1,513 -19
Total Volume and Open Interest 3,570 27,396 -161
Copper(CMX)
Dec19 191107 267.05 273.00 266.55 272.75 +6.25 62,892 127,251 -3,048
Mar20 191107 268.10 273.85 267.55 273.65 +6.25 15,116 75,207 +3,516
May20 191107 268.40 274.35 268.25 274.15 +6.20 5,569 12,458 +852
Jul20 191107 270.10 274.75 270.10 274.60 +6.20 2,191 13,960 +234
Sep20 191107 269.45 275.10 269.45 274.95 +6.05 881 3,044 +155
Total Volume and Open Interest 87,606 240,937 +1,790
E-mini DJIA Index(CBOT)
Dec19 191107 27454 27739 27390 27667 +237 129,297 112,102 +1,273
Mar20 191107 27409 27718 27380 27655 +237 91 4,331 +33
Jun20 191107 27602 27602 27390 27602 +203 0 2 +0
Sep20 191107 27561 27561 27561 27561 +198      
Total Volume and Open Interest 129,388 116,435 +1,306
S & P 500(CME)
Dec19 191107 3076.50 3096.00 3070.80 3085.90 +10.30 585 22,884 +190
Mar20 191107 3088.20 3088.20 3088.20 3088.20 +10.50 0 1 +0
Jun20 191107 3087.40 3087.40 3087.40 3087.40 +9.40      
Sep20 191107 3087.60 3087.60 3087.60 3087.60 +10.60      
Total Volume and Open Interest 585 22,959 +190
S & P 500 E-Mini(CME)
Dec19 191107 3077.25 3097.00 3070.25 3086.00 +10.50 1,076,833 2,551,909 +1,332
Mar20 191107 3078.50 3099.00 3072.75 3088.25 +10.50 7,163 127,291 +5,417
Jun20 191107 3075.00 3098.00 3073.25 3087.50 +9.50 14 3,795 -2
Sep20 191107 3096.00 3105.25 3076.00 3087.50 +10.50 2 70 +2
Total Volume and Open Interest 1,084,012 2,684,379 +6,749
NASDAQ 100 E-Mini(CME)
Dec19 191107 8213.75 8282.25 8190.00 8230.50 +23.25 314,414 227,328 +2,481
Mar20 191107 8227.75 8302.50 8211.75 8252.25 +23.50 583 1,953 -20
Jun20 191107 8295.00 8313.50 8233.00 8270.50 +24.75 0 29 +0
Total Volume and Open Interest 314,997 229,312 +2,461
S&P Midcap 400(CME) e-Mini
Dec19 191107 1992.00 2010.60 1988.30 1992.80 +2.50 9,105 72,175 +230
Mar20 191107 1996.80 2007.80 1993.60 1996.80 +2.50 0 93 +0
Jun20 191107 2001.10 2003.70 2001.10 2001.10 +0.80      
Total Volume and Open Interest 9,105 72,268 +230
Volatility Index(CBOE)
Nov19 191107 14.80 14.95 14.45 14.63 -0.15 81,777 145,955 -19,244
Dec19 191107 16.30 16.40 16.05 16.18 -0.15 79,034 194,712 +4,217
Jan20 191107 17.55 17.63 17.35 17.43 -0.15 21,695 47,620 +1,281
Feb20 191107 18.22 18.33 18.03 18.13 -0.10 11,544 39,414 +3,535
Total Volume and Open Interest 202,826 480,398 -9,268
S & P 600(CME)
Dec19 191107 987.40 987.40 987.40 987.40 +2.30 0 430 +0
Mar20 191107 988.10 988.10 988.10 988.10 +2.40      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191107 1593.70 1610.60 1589.60 1594.90 +2.50 109,694 461,670 +3,051
Mar20 191107 1602.60 1611.20 1593.00 1596.90 +2.60 1,014 3,296 +1,000
Jun20 191107 1598.20 1598.20 1598.20 1598.20 +1.60 0 3 +0
Total Volume and Open Interest 110,708 464,969 +4,051
Nikkei 225(CME)
Dec19 191107 23315 23660 23260 23550 +235 4,794 33,890 +171
Mar20 191107 23245 23610 23230 23505 +235 9 552 -1
Total Volume and Open Interest 4,803 34,442 +170
Nikkei 225(SGX)
Dec19 191107 23300 23375 23250 23355 +40 74,176 132,239 -2,447
Mar20 191107 23230 23305 23195 23305 +40 2 1,508 +0
Jun20 191107 23140 23140 23140 23140 +40 0 1,691 +0
Total Volume and Open Interest 74,981 165,416 -2,145
Nikkei 225 Mini(JPX)
Dec19 191107 23315 23375 23250 23360 +60 622,827 428,755 +12,162
Mar20 191107 23225 23295 23175 23280 +60 15,886 24,615 +699
Jun20 191107 23020 23090 22985 23080 +60 292 1,724 +81
Total Volume and Open Interest 689,814 632,017 +17,890
Nikkei 225(JPX)
Dec19 191107 23310 23370 23250 23360 +60 47,471 283,838 +3,961
Mar20 191107 23240 23290 23180 23280 +60 474 17,065 +128
Jun20 191107 23020 23080 22990 23080 +60 6 15,599 +999
Total Volume and Open Interest 47,951 387,526 +5,596
Nikkei 225(CME) Yen
Dec19 191107 23310 23650 23250 23535 +235 29,566 71,964 -174
Mar20 191107 23525 23545 23185 23455 +235 0 522 +0
Jun20 191107 23350 23350 23350 23350 +255      
Total Volume and Open Interest 29,566 72,486 -174
Nikkei 225(CME) e-Mini Yen
Dec19 191107 23540 23630 23540 23540 +240 0 5 +0
Mar20 191107 23460 23460 23460 23460 +240      
Jun20 191107 23350 23350 23350 23350 +250      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191107 5865.0 5906.5 5865.0 5890.5 +25.0 66,661 298,313 +118
Dec19 191107 5857.5 5897.0 5857.5 5881.0 +25.0 980 77,022 +429
Jan20 191107 5872.0 5872.0 5872.0 5872.0 +25.0      
Mar20 191107 5864.0 5864.0 5864.0 5864.0 +25.0 0 55 +0
Total Volume and Open Interest 67,641 389,897 +547
Hang Seng Index(HKFE)
Nov19 191107 27739 27949 27541 27827 +86 149,099 119,521 +131
Dec19 191107 27758 27986 27590 27870 +88 587 22,061 +12
Total Volume and Open Interest 149,905 148,601 +176
DAX(EUREX)
Dec19 191107 13172.5 13298.0 13157.5 13272.5 +106.0 96,219 118,581 +158
Mar20 191107 13182.0 13287.0 13177.0 13266.0 +106.0 99 1,383 +48
Jun20 191107 13260.0 13299.5 13260.0 13284.5 +106.0 8 159 +8
Total Volume and Open Interest 96,326 120,123 +214
Mini-DAX(EUREX)
Dec19 191107 13164.0 13298.0 13158.0 13272.5 +106.0 39,102 12,399 +1,143
Mar20 191107 13183.0 13287.0 13183.0 13266.0 +106.0 55 1,396 +17
Jun20 191107 13200.0 13292.0 13200.0 13284.5 +106.0 11 70 -1
Total Volume and Open Interest 39,168 13,865 +1,159
DJ EuroSTOXX 50(EUREX)
Dec19 191107 3682 3706 3678 3697 +18 1,057,839 3,685,360 +71,171
Mar20 191107 3672 3691 3672 3683 +18 14,146 180,078 -3,450
Jun20 191107 3599 3601 3599 3601 +18 3 39,422 +1
Total Volume and Open Interest 1,073,988 3,934,402 +66,987
Swiss Market Index(EUREX)
Dec19 191107 10303 10356 10279 10323 +15 30,979 192,671 -3,981
Mar20 191107 10200 10211 10200 10211 +15 79 1,490 +79
Jun20 191107 10035 10035 10035 10035 +15 0 53 -2
Total Volume and Open Interest 31,058 194,214 -3,904
FT-SE 100(EURONEXT)
Dec19 191107 7373.00 7415.00 7367.00 7379.00 +15.50 67,251 750,557 +1,121
Mar20 191107 7333.00 7345.00 7314.00 7314.00 +15.00 1 2,364 +0
Jun20 191107 7235.00 7235.00 7235.00 7235.00 +15.50 0 40 +0
Total Volume and Open Interest 67,252 752,961 +1,121
SPI 200(SFE)
Dec19 191107 6627.0 6712.0 6626.0 6703.0 +73.0 43,269 375,581 -4,799
Mar20 191107 6625.0 6630.0 6625.0 6630.0 +73.0 6 1,820 +6
Jun20 191107 6605.0 6605.0 6605.0 6605.0 +73.0 0 218 +0
Total Volume and Open Interest 43,782 378,376 -4,297
FTSE MIB(ISE)
Dec19 191107 23445.00 23705.00 23390.00 23460.00 +151.00 15,603 133,038 -2,234
Mar20 191107 23320.00 23515.00 23305.00 23355.00 +151.00 55 596 +18
Jun20 191107 22790.00 22820.00 22755.00 22780.00 +148.00 3 73 +1
Total Volume and Open Interest 15,661 133,710 -2,215
KOSPI 200(KFE)
Dec19 191107 285.25 285.30 283.50 284.65 -0.30 240,577 328,266 +6,295
Mar20 191107 282.05 282.35 280.70 281.70 -0.35 1,992 13,083 +1,266
Jun20 191107 282.00 282.00 282.00 282.00 -0.70 207 9,313 -2
Total Volume and Open Interest 244,879 380,483 +7,062
GSCI(CME)
Nov19 191107 419.75 421.10 417.70 418.65 +1.50 3 12,141 -1
Dec19 191107 421.45 422.35 419.65 420.65 +1.80 12 142 +0
Jan20 191107 420.25 420.25 420.25 420.25 +1.80      
Total Volume and Open Interest 15 12,283 -1
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!!!