Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 08, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191108 924.50 926.75 915.75 919.50 -5.50 793 1,214 +105
Jan20 191108 935.50 938.75 926.50 931.00 -5.50 117,907 320,795 -5,457
Mar20 191108 948.00 951.25 939.25 944.00 -4.75 43,159 159,202 +1,582
May20 191108 959.50 962.50 951.00 955.50 -4.75 21,962 84,207 +2,529
Jul20 191108 969.75 973.00 961.25 966.00 -4.75 13,011 83,635 +2,119
Aug20 191108 974.00 976.00 964.75 969.25 -4.75 756 7,399 -128
Sep20 191108 968.75 972.75 962.00 965.75 -5.25 423 2,823 +73
Nov20 191108 972.00 974.50 963.50 967.25 -5.00 4,781 47,471 +411
Jan21 191108 976.25 977.50 968.00 971.00 -5.00 318 2,909 -124
Mar21 191108 969.25 970.75 962.75 966.00 -3.75 281 5,696 +31
May21 191108 966.00 969.00 962.25 964.75 -3.75 97 1,227 -4
Jul21 191108 968.75 972.00 965.75 967.75 -4.00 56 912 -13
Aug21 191108 966.75 966.75 966.75 966.75 -3.75 0 30 +0
Sep21 191108 950.25 950.25 950.25 950.25 -3.75 0 22 +0
Total Volume and Open Interest 203,558 718,206 +1,128
Soybean Meal(CBOT)
Dec19 191108 305.60 306.40 301.80 304.90 -0.70 86,541 132,614 -15,211
Jan20 191108 308.10 308.60 304.10 307.00 -0.80 49,989 104,644 -1,672
Mar20 191108 311.10 311.80 307.50 309.80 -1.20 29,675 84,236 -188
May20 191108 314.80 315.10 310.70 312.60 -1.80 11,214 37,772 +20
Jul20 191108 317.90 318.50 314.00 315.90 -2.00 6,873 34,911 -246
Aug20 191108 319.10 319.60 315.40 317.00 -2.10 489 7,812 -59
Sep20 191108 319.10 320.20 315.90 317.60 -2.00 903 6,700 +123
Oct20 191108 319.60 320.00 315.80 317.40 -2.20 453 4,974 -10
Dec20 191108 320.90 321.50 317.10 318.90 -2.30 1,820 15,480 +322
Jan21 191108 318.70 318.70 317.30 318.70 -2.30 9 1,060 +3
Total Volume and Open Interest 187,979 430,946 -16,916
Soybean Oil(CBOT)
Dec19 191108 31.41 31.75 31.35 31.50 +0.07 68,926 156,957 -7,665
Jan20 191108 31.62 31.97 31.57 31.71 +0.06 45,232 128,185 +2,201
Mar20 191108 31.90 32.22 31.84 31.98 +0.07 33,736 116,731 -2,794
May20 191108 32.21 32.52 32.15 32.29 +0.07 17,617 56,421 +6,331
Jul20 191108 32.50 32.81 32.45 32.56 +0.06 7,107 47,458 -3,252
Aug20 191108 32.53 32.87 32.51 32.62 +0.05 506 7,492 +123
Sep20 191108 32.56 32.89 32.56 32.66 +0.02 227 5,710 +11
Oct20 191108 32.81 32.90 32.61 32.65 unch 71 3,602 +26
Dec20 191108 32.82 33.07 32.75 32.78 -0.04 1,872 15,363 +554
Jan21 191108 32.92 33.14 32.92 32.92 -0.03 0 342 +0
Total Volume and Open Interest 175,303 539,495 -4,456
Canola(WCE)
Nov19 191108 456.8 456.8 456.8 456.8 +2.1 30 25 +0
Jan20 191108 460.9 464.8 460.2 463.3 +2.1 8,579 90,411 +555
Mar20 191108 471.0 474.4 469.6 472.9 +2.4 2,767 46,899 +1,312
May20 191108 479.6 482.6 478.2 481.2 +2.0 649 20,262 -64
Jul20 191108 487.0 489.8 486.0 488.4 +1.8 531 9,950 -46
Total Volume and Open Interest 13,814 181,683 +2,532
Corn(CBOT)
Dec19 191108 375.25 383.75 372.50 377.25 +2.00 219,147 621,743 -33,751
Mar20 191108 383.75 392.25 381.00 386.50 +2.75 139,090 421,415 +2,494
May20 191108 390.75 398.50 388.25 393.50 +2.50 31,218 140,022 +1,853
Jul20 191108 397.25 404.50 394.75 399.75 +2.00 30,937 198,468 +6,582
Sep20 191108 395.00 399.75 392.25 396.25 +1.50 3,571 51,797 +596
Dec20 191108 399.25 404.25 397.50 401.00 +1.50 12,534 139,285 +1,256
Mar21 191108 409.75 414.50 407.50 411.00 +1.25 347 6,291 +174
May21 191108 415.00 419.00 413.25 416.25 +1.25 34 1,343 -7
Jul21 191108 418.75 422.50 416.25 419.75 +1.25 173 3,017 -23
Sep21 191108 408.50 409.25 407.00 408.50 +0.75 1 804 -1
Total Volume and Open Interest 437,358 1,591,068 -20,859
Wheat(CBOT)
Dec19 191108 512.50 517.75 505.50 510.25 -2.25 71,045 172,560 -7,734
Mar20 191108 517.25 521.50 509.50 514.25 -3.00 49,702 122,451 +3,283
May20 191108 523.00 526.50 515.25 519.75 -2.50 16,789 38,662 +3,217
Jul20 191108 526.00 530.75 520.25 524.00 -2.50 9,159 50,399 +788
Sep20 191108 534.75 537.25 527.50 531.50 -1.75 798 10,801 +71
Dec20 191108 544.50 548.25 539.25 543.50 -1.00 1,768 15,535 +56
Total Volume and Open Interest 149,272 413,561 -318
Wheat(KCBT)
Dec19 191108 424.25 430.00 417.75 421.50 -3.25 46,610 140,192 -11,188
Mar20 191108 432.50 438.50 427.00 430.50 -3.00 38,627 81,936 -153
May20 191108 440.75 445.50 435.00 438.25 -2.50 9,535 32,901 +941
Jul20 191108 447.00 452.00 442.25 445.50 -2.25 6,435 30,147 +212
Sep20 191108 456.75 460.00 451.25 454.00 -2.25 1,301 7,900 +71
Dec20 191108 469.00 472.25 463.75 466.50 -2.00 292 11,730 +16
Mar21 191108 475.25 482.75 475.25 477.75 -2.00 0 984 +0
Total Volume and Open Interest 102,800 305,925 -10,101
Wheat(MGE)
Dec19 191108 517.50 526.00 516.00 518.50 -0.25 5,043 26,500 -50
Mar20 191108 534.25 542.00 533.00 535.00 -0.25 4,094 22,927 +393
May20 191108 544.00 552.00 543.50 545.25 -0.50 605 6,362 +55
Jul20 191108 553.00 558.25 552.75 554.50 unch 123 4,046 +5
Sep20 191108 562.75 568.75 562.50 562.50 -0.25 69 3,157 +39
Dec20 191108 574.25 574.75 573.50 573.50 -0.50 6 1,774 +0
Total Volume and Open Interest 9,940 64,995 +442
Oats(CBOT)
Dec19 191108 304.50 306.00 301.25 304.25 -1.00 483 4,312 -43
Mar20 191108 299.75 301.50 297.00 299.75 unch 298 2,459 +194
May20 191108 300.00 300.00 300.00 300.00 +0.50 1 109 -1
Jul20 191108 297.50 297.50 297.50 297.50 +0.25 1 13 +1
Total Volume and Open Interest 784 6,905 +152
Rough Rice(CBOT)
Nov19 191108 11.78 11.80 11.78 11.80 +0.03 5 5 -7
Jan20 191108 12.03 12.10 11.99 12.04 +0.01 160 8,289 -4
Mar20 191108 12.20 12.27 12.19 12.23 +0.01 17 467 -3
May20 191108 12.39 12.39 12.36 12.36 +0.01 0 10 +0
Total Volume and Open Interest 182 8,797 -14
Live Cattle(CME)
Dec19 191108 119.080 119.650 118.535 119.250 +0.250 33,447 114,201 -8,145
Feb20 191108 124.885 125.400 124.300 125.035 +0.185 33,198 95,338 +3,226
Apr20 191108 125.850 126.230 125.300 126.100 +0.250 17,538 70,817 -989
Jun20 191108 117.885 118.385 117.580 118.285 +0.335 8,520 48,689 +2,303
Aug20 191108 115.500 115.980 115.180 115.785 +0.135 2,257 14,197 +247
Oct20 191108 116.480 116.950 116.230 116.850 +0.270 616 2,798 +97
Total Volume and Open Interest 95,975 348,217 -3,167
Feeder Cattle(CME)
Nov19 191108 146.435 147.250 146.380 147.000 +0.215 1,863 3,874 -775
Jan20 191108 145.685 146.285 144.950 145.880 +0.095 5,279 21,397 +321
Mar20 191108 145.185 145.830 144.580 145.500 unch 3,154 10,145 +421
Apr20 191108 146.500 147.185 146.035 146.830 +0.030 1,402 2,760 +150
May20 191108 147.330 147.850 146.735 147.350 -0.100 902 2,065 +175
Aug20 191108 152.000 152.330 151.250 151.850 -0.280 474 1,663 +166
Sep20 191108 152.580 152.580 151.900 152.235 -0.250 42 201 -1
Total Volume and Open Interest 13,126 42,120 +464
Lean Hogs(CME)
Dec19 191108 64.200 64.900 63.750 64.135 -0.165 37,627 86,134 -9,234
Feb20 191108 73.785 74.150 73.180 73.900 +0.115 34,332 71,628 +1,008
Apr20 191108 79.980 80.430 79.535 80.330 +0.180 11,161 56,436 +433
May20 191108 86.550 87.000 86.400 87.000 +0.215 59 1,311 -14
Jun20 191108 91.535 92.350 91.250 92.230 +0.380 5,983 30,870 +822
Jul20 191108 92.100 92.750 91.830 92.600 +0.150 4,147 16,958 +797
Aug20 191108 90.850 91.050 90.535 91.050 -0.100 2,042 11,516 +194
Oct20 191108 76.535 76.650 76.050 76.400 -0.385 1,856 7,347 +615
Total Volume and Open Interest 97,628 287,736 -5,211
Class III Milk(CME)
Nov19 191108 19.90 20.06 19.80 20.02 +0.07 771 5,600 +47
Dec19 191108 18.98 19.11 18.76 19.09 +0.03 870 4,976 +53
Jan20 191108 17.81 17.87 17.66 17.85 +0.04 339 2,552 +4
Feb20 191108 17.00 17.11 16.96 17.10 +0.05 221 1,544 -67
Mar20 191108 16.90 16.98 16.87 16.93 +0.05 125 1,498 +23
Apr20 191108 16.97 17.00 16.93 16.97 +0.02 84 1,184 +8
May20 191108 17.07 17.10 17.07 17.10 +0.04 41 1,056 +20
Jun20 191108 17.16 17.21 17.16 17.20 +0.01 69 1,036 -20
Jul20 191108 17.37 17.41 17.37 17.40 +0.02 97 526 +11
Aug20 191108 17.50 17.51 17.50 17.51 +0.02 32 468 +10
Sep20 191108 17.62 17.62 17.62 17.62 unch 30 586 +19
Oct20 191108 17.46 17.47 17.46 17.46 unch 55 412 +34
Nov20 191108 17.37 17.37 17.37 17.37 unch 46 384 +7
Total Volume and Open Interest 2,790 22,285 +151
Cocoa(ICE)
Dec19 191108 2440 2512 2438 2503 +63 21,670 33,861 -10,078
Mar20 191108 2450 2507 2448 2498 +48 38,312 115,952 +2,380
May20 191108 2458 2515 2458 2507 +49 15,994 65,851 +5,648
Jul20 191108 2453 2500 2451 2493 +45 3,711 25,192 +682
Sep20 191108 2440 2477 2440 2469 +39 1,595 23,010 +287
Dec20 191108 2398 2428 2397 2419 +30 722 27,275 +212
Mar21 191108 2380 2391 2376 2383 +24 403 12,517 -106
Total Volume and Open Interest 82,513 309,689 -974
Coffee "C"(ICE)
Dec19 191108 108.75 109.90 108.30 109.45 +0.35 54,063 79,590 -14,446
Mar20 191108 112.30 113.30 111.80 112.85 +0.25 60,165 100,429 +2,941
May20 191108 114.75 115.65 114.15 115.20 +0.25 24,360 46,040 +3,921
Jul20 191108 116.90 117.85 116.35 117.40 +0.25 8,977 33,218 +1,437
Sep20 191108 118.75 119.70 118.25 119.30 +0.30 5,682 18,189 -209
Dec20 191108 121.00 121.85 120.60 121.55 +0.30 3,145 13,628 +7
Total Volume and Open Interest 159,279 305,402 -5,845
Orange Juice(ICE)
Nov19 191108 97.30 97.30 97.30 97.30 +1.25 209 28 -215
Jan20 191108 99.05 100.75 99.00 100.30 +0.75 423 13,785 +0
Mar20 191108 102.90 103.30 102.70 103.15 +0.65 61 1,822 +26
May20 191108 105.95 106.25 105.85 106.15 +0.65 63 732 +3
Jul20 191108 108.45 108.55 108.45 108.55 +0.50 0 373 +0
Sep20 191108 111.40 111.40 111.40 111.40 +0.50 0 181 +0
Total Volume and Open Interest 756 17,197 -186
Sugar #11(ICE)
Mar20 191108 12.36 12.61 12.29 12.57 +0.18 64,453 532,850 +2,594
May20 191108 12.49 12.71 12.42 12.66 +0.13 21,508 176,014 +765
Jul20 191108 12.61 12.80 12.54 12.77 +0.11 11,464 117,446 +221
Oct20 191108 12.86 13.01 12.76 12.98 +0.10 5,751 78,189 +789
Mar21 191108 13.42 13.56 13.35 13.55 +0.08 1,615 45,946 +220
May21 191108 13.47 13.61 13.41 13.59 +0.06 398 8,393 -42
Jul21 191108 13.50 13.61 13.43 13.61 +0.05 280 8,756 -67
Oct21 191108 13.58 13.73 13.58 13.73 +0.05 176 6,015 +77
Total Volume and Open Interest 105,655 976,295 +4,560
London Cocoa(LCE)
Dec19 191108 1885 1932 1885 1926 +41 5,226 67,276 -1,306
Mar20 191108 1827 1874 1827 1868 +40 9,453 93,572 +869
May20 191108 1794 1830 1792 1828 +36 3,729 54,812 -201
Jul20 191108 1781 1812 1780 1810 +30 2,025 43,235 +540
Sep20 191108 1759 1784 1759 1782 +23 1,258 32,348 -304
Dec20 191108 1711 1732 1711 1728 +16 699 31,079 -81
Mar21 191108 1686 1699 1684 1699 +13 470 15,439 +396
Total Volume and Open Interest 23,243 346,643 -90
London Sugar(LCE)
Dec19 191108 330.50 336.70 330.10 335.20 +3.10 9,908 16,037 -3,062
Mar20 191108 332.60 337.20 332.40 336.30 +3.00 14,198 46,633 +2,387
May20 191108 338.80 342.00 337.30 341.10 +1.70 3,833 13,977 +492
Aug20 191108 342.80 346.10 341.50 345.40 +1.50 750 6,443 +204
Oct20 191108 346.30 349.60 345.00 349.00 +1.70 158 2,827 +74
Total Volume and Open Interest 29,190 88,731 +252
Cotton(ICE)
Dec19 191108 64.35 65.06 63.61 64.72 +0.37 29,235 88,467 -8,480
Mar20 191108 65.93 66.93 65.50 66.57 +0.53 27,267 99,768 +3,575
May20 191108 67.18 68.14 66.71 67.77 +0.42 6,122 19,707 +1,289
Jul20 191108 68.46 69.22 67.84 68.87 +0.33 1,919 13,735 +473
Oct20 191108 69.38 69.38 69.22 69.22 +1.78 4 4 +4
Dec20 191108 68.32 69.19 67.74 68.59 +0.27 1,881 22,893 +995
Total Volume and Open Interest 66,482 246,274 -2,125
Lumber(CME)
Nov19 191108 381.4 381.7 377.3 379.9 -6.1 90 192 -31
Jan20 191108 392.9 396.3 388.1 393.0 -0.3 531 2,426 +36
Mar20 191108 391.3 395.3 388.9 395.0 -0.2 55 360 +0
May20 191108 387.2 390.0 387.2 390.0 -1.1 22 137 +10
Jul20 191108 394.1 394.1 394.1 394.1 -1.1 2 23 +2
Sep20 191108 392.6 392.6 392.6 392.6 -1.1      
Nov20 191108 391.1 391.1 391.1 391.1 -1.1      
Total Volume and Open Interest 700 3,138 +17
Crude Oil(NYM)
Dec19 191108 57.08 57.48 55.76 57.24 +0.09 678,165 352,155 -19,145
Jan20 191108 57.11 57.48 55.77 57.26 +0.11 254,734 285,731 +20,244
Feb20 191108 56.92 57.30 55.59 57.10 +0.17 110,592 149,498 +5,819
Mar20 191108 56.55 56.95 55.23 56.77 +0.23 90,114 184,415 +2,026
Apr20 191108 56.16 56.54 54.84 56.40 +0.28 36,761 84,944 +4,594
May20 191108 55.77 56.09 54.43 55.99 +0.32 27,838 76,111 +4,305
Jun20 191108 55.31 55.68 54.00 55.55 +0.34 65,896 186,441 +5,043
Jul20 191108 54.68 55.17 53.57 55.12 +0.36 11,509 56,507 +1,953
Aug20 191108 54.25 54.78 53.24 54.70 +0.36 5,160 41,486 +1,122
Sep20 191108 53.92 54.44 52.87 54.33 +0.36 12,512 80,329 +246
Oct20 191108 52.89 54.02 52.58 54.02 +0.36 3,337 44,190 +880
Nov20 191108 53.37 53.79 52.36 53.79 +0.38 2,886 40,221 +533
Dec20 191108 53.31 53.68 52.14 53.59 +0.38 34,170 179,873 +1,683
Jan21 191108 53.44 53.44 52.52 53.37 +0.38 707 30,795 -18
Feb21 191108 52.10 53.16 52.10 53.16 +0.37 1,260 18,115 +18
Mar21 191108 52.98 52.98 52.13 52.98 +0.36 1,698 28,913 -5
Total Volume and Open Interest 1,357,338 2,127,057 +29,940
e-miNY Crude Oil(NYM)
Dec19 191108 57.075 57.475 55.750 57.250 +0.100 19,886 2,714 -197
Jan20 191108 57.050 57.500 55.775 57.250 +0.100 463 746 +0
Feb20 191108 56.750 57.275 55.675 57.100 +0.175 41 168 +1
Mar20 191108 56.450 56.925 55.225 56.775 +0.225 32 177 -4
Apr20 191108 55.900 56.500 55.200 56.400 +0.275 11 144 -2
May20 191108 56.000 56.000 54.800 56.000 +0.325 0 126 +0
Jun20 191108 54.900 55.700 54.100 55.550 +0.350 7 20 -2
Jul20 191108 55.125 55.125 55.125 55.125 +0.375 0 44 +0
Aug20 191108 54.700 54.700 54.700 54.700 +0.350 0 35 +0
Sep20 191108 54.325 54.325 54.325 54.325 +0.350 0 25 +0
Total Volume and Open Interest 20,442 4,287 -204
NY Harbor ULSD(NYM)
Dec19 191108 191.91 192.56 187.18 191.81 -0.22 69,101 126,479 -5,755
Jan20 191108 191.37 191.90 186.69 191.32 -0.14 57,439 80,142 +1,369
Feb20 191108 190.41 191.10 185.94 190.59 -0.05 37,256 50,548 +3,847
Mar20 191108 188.89 189.69 184.58 189.22 +0.12 21,886 57,149 -115
Apr20 191108 187.22 187.87 182.87 187.47 +0.32 15,470 45,799 +1,156
May20 191108 186.15 186.72 182.24 186.36 +0.46 7,541 21,241 +889
Jun20 191108 183.75 185.95 181.13 185.61 +0.55 7,203 24,543 +764
Jul20 191108 184.63 185.56 181.43 185.41 +0.58 1,118 7,191 +400
Aug20 191108 182.20 185.32 181.44 185.30 +0.56 492 4,183 +107
Sep20 191108 182.40 185.42 181.52 185.37 +0.51 628 6,032 +81
Oct20 191108 183.85 185.50 182.04 185.50 +0.46 294 3,005 +23
Nov20 191108 182.51 185.63 182.51 185.63 +0.43 187 2,718 +2
Dec20 191108 182.65 186.05 181.52 185.68 +0.37 1,192 17,764 +327
Jan21 191108 185.85 185.85 184.24 185.85 +0.38 97 2,562 +38
Total Volume and Open Interest 220,073 457,520 +3,172
RBOB Gasoline(NYM)
Dec19 191108 163.99 163.99 158.85 163.37 -0.18 78,250 131,056 -9,982
Jan20 191108 162.58 162.58 157.73 162.13 -0.15 64,088 103,731 +6,901
Feb20 191108 162.17 162.39 157.59 162.04 -0.01 23,420 43,649 +3,198
Mar20 191108 163.05 163.47 158.47 163.06 +0.11 16,603 37,707 -689
Apr20 191108 179.56 180.60 175.51 180.19 +0.34 10,788 17,922 +1,433
May20 191108 179.89 180.40 175.52 180.19 +0.41 5,571 13,906 +792
Jun20 191108 177.27 179.20 174.04 178.77 +0.51 5,541 15,343 +304
Jul20 191108 173.28 176.68 171.85 176.51 +0.56 2,675 6,767 +562
Aug20 191108 170.29 173.74 169.48 173.65 +0.62 476 3,186 +88
Sep20 191108 166.63 170.26 165.94 170.10 +0.65 657 2,819 +45
Total Volume and Open Interest 209,902 389,550 +2,988
e-miNY RBOB Gasoline(NYM)
Dec19 191108 163.37 163.37 163.37 163.37 -0.18 0 2 +0
Jan20 191108 162.13 162.13 162.13 162.13 -0.15      
Feb20 191108 162.04 162.04 162.04 162.04 -0.01      
Mar20 191108 163.06 163.06 163.06 163.06 +0.11      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec19 191108 2.792 2.822 2.755 2.789 +0.017 301,600 243,443 -21,153
Jan20 191108 2.871 2.905 2.839 2.873 +0.014 149,689 239,684 +8,294
Feb20 191108 2.827 2.864 2.797 2.822 +0.005 57,431 84,323 +2,561
Mar20 191108 2.662 2.693 2.638 2.661 +0.007 69,467 142,970 -70
Apr20 191108 2.404 2.428 2.391 2.420 +0.018 59,399 86,382 +1,790
May20 191108 2.385 2.396 2.364 2.396 +0.022 24,186 82,236 +1,051
Jun20 191108 2.408 2.435 2.404 2.435 +0.023 8,907 29,612 +880
Jul20 191108 2.448 2.478 2.447 2.478 +0.024 5,447 26,569 +208
Aug20 191108 2.456 2.484 2.456 2.484 +0.023 2,798 26,977 +538
Sep20 191108 2.445 2.468 2.439 2.468 +0.023 2,576 24,968 +71
Oct20 191108 2.468 2.496 2.467 2.496 +0.024 12,390 56,464 +139
Nov20 191108 2.534 2.554 2.528 2.554 +0.023 4,033 21,600 -71
Dec20 191108 2.707 2.719 2.691 2.718 +0.022 3,117 21,577 +411
Jan21 191108 2.820 2.828 2.803 2.828 +0.022 2,215 18,722 -339
Feb21 191108 2.755 2.776 2.755 2.776 +0.018 565 8,110 -290
Mar21 191108 2.618 2.632 2.616 2.632 +0.013 2,348 9,681 +1,055
Total Volume and Open Interest 710,474 1,165,908 -3,227
Brent Crude Oil(ICE)
Jan20 191108 62.29 62.70 60.66 62.51 +0.22 261,072 496,987 -16,965
Feb20 191108 61.38 61.79 59.84 61.62 +0.21 147,754 271,269 +9,628
Mar20 191108 60.65 61.07 59.17 60.91 +0.21 108,561 235,609 +4,415
Apr20 191108 60.01 60.55 58.68 60.39 +0.22 50,474 102,423 +6,382
May20 191108 60.00 60.17 58.36 60.03 +0.25 34,837 113,457 +6,731
Jun20 191108 59.42 59.88 58.04 59.71 +0.28 71,547 236,177 +823
Jul20 191108 59.00 59.56 57.78 59.41 +0.30 11,525 90,644 +2,141
Aug20 191108 58.75 59.30 57.65 59.16 +0.31 7,681 60,084 +1,133
Sep20 191108 58.51 59.06 57.35 58.92 +0.31 9,035 98,790 +1,558
Oct20 191108 58.69 58.69 58.69 58.69 +0.32 1,737 64,171 +161
Nov20 191108 58.49 58.49 58.49 58.49 +0.31 883 43,303 +101
Dec20 191108 57.97 58.43 56.81 58.28 +0.31 40,127 233,618 +1,445
Jan21 191108 58.14 58.14 58.14 58.14 +0.30 806 37,782 +73
Feb21 191108 57.89 58.56 57.81 58.02 +0.31 972 32,461 +124
Total Volume and Open Interest 772,239 2,468,189 +17,220
Gas Oil(ICE)
Nov19 191108 580.00 584.00 566.50 576.50 -6.75 42,112 64,288 -12,096
Dec19 191108 578.50 581.00 563.50 573.25 -7.50 109,009 190,040 -954
Jan20 191108 577.00 579.00 562.50 571.75 -7.50 72,176 127,008 +1,286
Feb20 191108 574.50 577.75 561.50 570.75 -7.00 34,832 70,505 +2,837
Mar20 191108 573.25 575.25 559.75 568.50 -6.50 33,988 62,230 +1,078
Apr20 191108 569.00 572.50 556.75 565.75 -6.00 22,294 33,982 +1,541
May20 191108 566.25 569.75 555.25 563.00 -5.50 14,722 36,517 -1,054
Jun20 191108 563.25 567.00 551.50 560.25 -5.25 20,832 63,427 -2,200
Jul20 191108 562.00 565.00 551.25 559.00 -5.25 1,463 21,407 +89
Aug20 191108 560.50 562.75 549.50 558.00 -5.00 728 19,402 +152
Total Volume and Open Interest 365,877 847,113 -8,945
Ethanol(CBOT)
Dec19 191108 1.409 1.420 1.395 1.418 +0.013 252 300 -129
Jan20 191108 1.394 1.403 1.380 1.403 +0.010 12 85 +3
Feb20 191108 1.417 1.417 1.417 1.417 +0.010 0 17 +0
Mar20 191108 1.439 1.439 1.439 1.439 +0.010      
Apr20 191108 1.483 1.483 1.483 1.483 +0.010      
May20 191108 1.483 1.483 1.483 1.483 +0.010      
Jun20 191108 1.483 1.483 1.483 1.483 +0.010      
Jul20 191108 1.483 1.483 1.483 1.483 +0.010      
Total Volume and Open Interest 264 402 -126
WTI Crude Oil(ICE)
Dec19 191108 57.00 57.47 55.76 57.24 +0.09 69,892 93,106 -8,839
Jan20 191108 57.01 57.48 55.76 57.26 +0.11 107,030 84,344 +57
Feb20 191108 56.75 57.28 55.58 57.10 +0.17 74,548 48,573 +2,290
Mar20 191108 56.45 56.95 55.26 56.77 +0.23 43,997 52,012 +1,736
Apr20 191108 56.06 56.53 54.87 56.40 +0.28 13,533 21,214 +1,081
May20 191108 55.53 56.11 54.48 55.99 +0.32 7,086 17,156 +492
Jun20 191108 55.12 55.66 54.11 55.55 +0.34 16,560 69,677 +292
Jul20 191108 55.04 55.12 55.04 55.12 +0.36 650 12,496 +74
Aug20 191108 54.70 54.70 54.70 54.70 +0.36 486 7,090 -171
Sep20 191108 54.33 54.33 54.33 54.33 +0.36 1,544 13,968 -115
Oct20 191108 54.02 54.02 54.02 54.02 +0.36 82 7,230 +6
Nov20 191108 53.79 53.79 53.79 53.79 +0.38 112 6,094 +6
Dec20 191108 52.98 53.62 52.25 53.59 +0.38 10,026 88,559 -1,329
Jan21 191108 53.37 53.37 53.37 53.37 +0.38 59 3,530 +16
Feb21 191108 53.16 53.16 53.16 53.16 +0.37 9 2,903 +9
Mar21 191108 52.98 52.98 52.98 52.98 +0.36 0 3,752 +0
Total Volume and Open Interest 349,002 639,025 -5,681
US Dollar Index(ICE)
Dec19 191108 97.995 98.245 97.945 98.200 +0.210 16,094 43,603 -973
Mar20 191108 97.550 97.825 97.550 97.785 +0.205 99 2,293 +7
Jun20 191108 97.455 97.475 97.425 97.425 +0.205 0 207 +0
Total Volume and Open Interest 16,193 46,107 -966
Australian Dollar(CME)
Dec19 191108 68.98 69.13 68.53 68.61 -0.45 126,124 151,661 -785
Mar20 191108 68.99 69.26 68.70 68.76 -0.45 22 1,119 -1
Jun20 191108 68.89 68.89 68.86 68.89 -0.44 1 171 +0
Total Volume and Open Interest 126,297 153,772 -808
British Pound(CME)
Dec19 191108 128.27 128.36 127.82 127.97 -0.38 101,770 201,033 -289
Mar20 191108 128.65 128.72 128.21 128.34 -0.37 88 1,215 +8
Jun20 191108 128.63 128.63 128.63 128.63 -0.35 3 199 +0
Total Volume and Open Interest 102,105 205,031 -300
Canadian Dollar(CME)
Dec19 191108 75.92 75.92 75.55 75.60 -0.27 71,074 184,292 -2,681
Mar20 191108 75.91 75.95 75.59 75.64 -0.26 171 3,196 +71
Jun20 191108 75.80 75.92 75.53 75.64 -0.26 124 778 +93
Sep20 191108 75.64 75.64 75.64 75.64 -0.24 12 360 +2
Total Volume and Open Interest 71,825 189,601 -2,605
Japanese Yen(CME)
Dec19 191108 91.66 91.86 91.52 91.79 +0.13 180,681 180,435 +5,084
Mar20 191108 92.19 92.42 92.09 92.36 +0.15 111 1,013 +6
Jun20 191108 92.84 92.84 92.65 92.84 +0.14 0 41 +0
Total Volume and Open Interest 181,078 185,332 +5,095
Swiss Franc(CME)
Dec19 191108 100.75 100.82 100.45 100.49 -0.22 35,195 70,142 +2,055
Mar20 191108 101.39 101.51 101.18 101.20 -0.21 106 189 +87
Jun20 191108 101.85 101.85 101.85 101.85 -0.22 0 10 +0
Total Volume and Open Interest 35,301 70,343 +2,142
EuroFX(CME)
Dec19 191108 110.76 110.81 110.42 110.49 -0.24 189,456 539,128 +4,314
Mar20 191108 111.45 111.50 111.11 111.18 -0.23 971 21,398 +204
Jun20 191108 111.79 112.08 111.79 111.79 -0.25 5 1,754 +2
Total Volume and Open Interest 191,231 568,189 +4,348
Mexican Peso(CME)
Nov19 191108 522.88 523.25 520.63 522.88 +0.63 2 0 +0
Dec19 191108 519.50 521.38 517.75 520.75 +0.88 47,977 303,361 +733
Total Volume and Open Interest 47,986 303,484 +734
Brazilian Real(CME)
Dec19 191108 243.45 244.95 239.35 240.80 -3.55 9,044 53,561 -528
Jan20 191108 242.45 244.10 239.30 240.50 -3.45 15 142 +10
Feb20 191108 240.50 240.50 239.25 240.15 -3.50 0 13 +0
Mar20 191108 239.85 239.85 239.85 239.85 -3.45 15 15 +15
Total Volume and Open Interest 9,074 53,731 -503
30-Year T-Bonds(CBOT)
Dec19 191108 156~210 157~070 156~010 156~130 -0~080 523,696 998,325 +19,780
Mar20 191108 155~280 156~120 155~070 155~180 -0~080 7,643 14,294 +2,228
Jun20 191108 155~180 155~180 155~180 155~180 -0~080      
Total Volume and Open Interest 531,339 1,012,619 +22,008
10-Year T-Notes(CBOT)
Dec19 191108 128~135 128~220 128~035 128~125 unch 2,622,358 3,684,565 -8,910
Mar20 191108 128~135 128~205 128~020 128~115 unch 59,254 210,115 +21,769
Jun20 191108 128~115 128~115 128~115 128~115 unch      
Total Volume and Open Interest 2,681,612 3,894,680 +12,859
5-Year T-Notes(CBOT)
Dec19 191108 118~046 118~110 117~316 118~052 +0~006 1,354,518 4,471,376 -19,790
Mar20 191108 118~134 118~196 118~082 118~134 +0~006 61,508 256,582 +31,480
Jun20 191108 118~134 118~134 118~134 118~134 +0~006      
Total Volume and Open Interest 1,416,026 4,727,958 +11,690
2 Year T-Notes(CBOT)
Dec19 191108 107~157 107~177 107~142 107~163 +0~006 893,638 3,748,879 -25,672
Mar20 191108 107~204 107~224 107~187 107~211 +0~007 63,339 341,346 +40,155
Jun20 191108 107~211 107~211 107~211 107~211 +0~007      
Total Volume and Open Interest 956,977 4,090,225 +14,483
Eurodollars(CME)
Dec19 191108 98.090 98.095 98.080 98.085 -0.005 280,088 1,533,562 +30,070
Mar20 191108 98.280 98.295 98.260 98.275 unch 314,359 1,586,547 +13,298
Jun20 191108 98.340 98.365 98.310 98.335 +0.005 291,880 1,219,547 +19,077
Sep20 191108 98.385 98.410 98.350 98.380 +0.010 315,109 1,087,303 -11,357
Dec20 191108 98.360 98.395 98.330 98.360 +0.010 389,879 1,228,526 +12,739
Mar21 191108 98.405 98.440 98.365 98.405 +0.015 325,829 850,501 +49,271
Jun21 191108 98.390 98.430 98.350 98.390 +0.015 252,113 909,574 -7,244
Sep21 191108 98.380 98.420 98.340 98.380 +0.015 192,023 600,945 +2,818
Dec21 191108 98.345 98.390 98.310 98.345 +0.015 174,585 622,320 -8,035
Mar22 191108 98.345 98.385 98.310 98.345 +0.015 132,142 425,916 -4,492
Jun22 191108 98.335 98.370 98.290 98.330 +0.015 130,093 308,603 -3,830
Sep22 191108 98.310 98.355 98.275 98.310 +0.010 99,783 235,253 -4,403
Dec22 191108 98.285 98.325 98.245 98.285 +0.010 87,982 242,467 -2,310
Mar23 191108 98.275 98.315 98.240 98.275 +0.010 80,667 243,262 -13,321
Jun23 191108 98.260 98.295 98.220 98.255 +0.005 53,865 139,713 +3,803
Sep23 191108 98.240 98.280 98.205 98.240 +0.005 39,612 138,109 +959
Dec23 191108 98.220 98.255 98.180 98.215 +0.005 32,086 92,868 +1,959
Mar24 191108 98.200 98.235 98.160 98.195 +0.005 27,571 69,428 -32
Total Volume and Open Interest 3,321,535 12,113,741 +83,269
Ultra T-Bond(CBOT)
Dec19 191108 181~29 183~03 180~26 181~08 -0~21 248,668 1,167,455 +10,551
Mar20 191108 182~08 182~08 180~02 180~15 -0~21 826 15,879 +504
Jun20 191108 180~00 180~00 180~00 180~00 -0~21      
Total Volume and Open Interest 249,494 1,183,334 +11,055
Ultra 10-Yr T-Note(CBOT)
Dec19 191108 139~060 139~175 138~255 139~030 -0~035 321,961 842,539 -1,273
Mar20 191108 140~175 140~260 140~055 140~140 -0~035 20 38 +10
Jun20 191108 140~140 140~140 140~140 140~140 -0~035      
Total Volume and Open Interest 321,981 842,577 -1,263
30 Day Federal Funds(CBOT)
Nov19 191108 98.430 98.435 98.427 98.433 +0.005 59,762 374,934 -12,145
Dec19 191108 98.435 98.445 98.435 98.440 unch 40,503 239,240 -118
Jan20 191108 98.460 98.465 98.450 98.455 -0.005 82,067 425,611 +12,462
Feb20 191108 98.490 98.500 98.475 98.485 unch 63,492 236,581 +306
Mar20 191108 98.495 98.515 98.490 98.495 -0.005 16,584 54,802 -616
Apr20 191108 98.520 98.545 98.510 98.520 -0.005 75,336 179,539 +9,251
Total Volume and Open Interest 520,403 1,941,003 +47,706
Japanese Govt Bonds(SGX)
Dec19 191108 153.00 153.00 152.55 152.94 -0.09 1,433 15,845 -233
Mar20 191108 153.12 153.12 153.12 153.12 -0.09      
Jun20 191108 153.12 153.12 153.12 153.12 -0.09      
Total Volume and Open Interest 1,433 15,845 -233
Euro-Buxl(EUREX)
Dec19 191108 202.58 203.84 201.38 203.32 +0.72 73,428 249,936 -844
Mar20 191108 201.92 201.96 201.74 201.74 +0.72 20 40,015 -150
Jun20 191108 200.32 200.32 200.32 200.32 +0.72 0 7 +0
Total Volume and Open Interest 73,448 289,958 -994
Euro-Bund(EUREX)
Dec19 191108 169.40 169.89 169.12 169.69 +0.12 1,142,561 1,810,125 +164,788
Mar20 191108 171.35 171.70 170.92 171.51 +0.11 11,712 42,787 +1,880
Jun20 191108 168.88 168.88 168.88 168.88 +0.12 0 1 +0
Total Volume and Open Interest 1,154,273 1,852,913 +166,668
Euro-Bobl(EUREX)
Dec19 191108 133.91 134.07 133.87 134.02 +0.03 675,009 1,333,460 +97,428
Mar20 191108 133.99 133.99 133.99 133.99 +0.03 1,421 8,872 +990
Jun20 191108 134.37 134.37 134.37 134.37 +0.03      
Total Volume and Open Interest 676,430 1,342,332 +98,418
Euro-Schatz(EUREX)
Dec19 191108 111.94 111.99 111.94 111.97 +0.01 435,795 1,644,890 +92,898
Mar20 191108 111.96 111.96 111.96 111.96 +0.00 1,262 2,189 +1,068
Jun20 191108 111.77 111.77 111.77 111.77 +0.01      
Total Volume and Open Interest 437,057 1,647,079 +93,966
3-Mth Euribor(EUREX)
Dec19 191108 100.385 100.385 100.385 100.385 unch 0 2,136 +0
Mar20 191108 100.395 100.395 100.395 100.395 -0.005 100 1,051 +0
Jun20 191108 100.410 100.410 100.410 100.410 -0.005 50 577 +50
Total Volume and Open Interest 203 6,298 +103
Long Gilt(LIFFE)
Dec19 191108 131~08 131~09 130~16 130~31 -0~09 219,936 778,966 +12,024
Mar20 191108 131~31 131~31 131~26 131~26 -0~09 141 444 +116
Total Volume and Open Interest 220,077 779,410 +12,140
3-Mth Short Sterling(LIFFE)
Dec19 191108 99.20 99.21 99.19 99.19 unch 148,363 675,469 -11,701
Mar20 191108 99.29 99.29 99.26 99.26 -0.01 179,125 601,447 -8,245
Jun20 191108 99.30 99.31 99.27 99.29 -0.02 120,957 571,667 +6,843
Sep20 191108 99.32 99.32 99.28 99.29 -0.03 91,239 539,489 +7,647
Dec20 191108 99.29 99.31 99.25 99.26 -0.04 105,787 597,991 -1,255
Mar21 191108 99.30 99.32 99.25 99.27 -0.04 84,448 236,198 +839
Total Volume and Open Interest 1,284,128 4,220,629 -6,187
3-Mth Euribor(LIFFE)
Dec19 191108 100.380 100.390 100.380 100.380 -0.005 141,096 700,567 +16,104
Mar20 191108 100.395 100.400 100.390 100.395 -0.005 102,975 408,478 -9,332
Jun20 191108 100.410 100.415 100.405 100.410 -0.005 73,387 366,889 +6,010
Total Volume and Open Interest 1,169,742 4,219,704 +82,196
3-Mth Aus T-Bills(SFE)
Dec19 191108 99.00 99.01 98.97 99.01 +0.01 11,313 153,848 -3,377
Mar20 191108 99.11 99.13 99.08 99.13 unch 19,521 237,618 +3
Jun20 191108 99.14 99.15 99.09 99.15 unch 10,774 215,630 -8,417
Sep20 191108 99.15 99.17 99.10 99.16 unch 13,540 199,418 -792
Dec20 191108 99.11 99.12 99.05 99.12 unch 9,541 134,492 +2,507
Mar21 191108 99.13 99.13 99.07 99.12 -0.02 3,918 82,632 +999
Jun21 191108 99.10 99.11 99.04 99.09 -0.02 5,159 54,058 -1,099
Sep21 191108 99.07 99.08 99.01 99.05 -0.03 3,103 27,688 +656
Dec21 191108 98.97 99.00 98.97 98.99 -0.04 11 6,093 +11
Mar22 191108 99.00 99.00 98.95 98.97 -0.05 40 1,340 -21
Total Volume and Open Interest 76,920 1,113,852 -9,530
10-Year Aus T-Bonds(SFE)
Dec19 191108 98.78 98.79 98.65 98.71 -0.08 149,621 1,308,460 -5,239
Mar20 191108 98.73 98.73 98.69 98.69 -0.08 0 931 +0
Total Volume and Open Interest 149,621 1,309,391 -5,239
3-Year Aus T-Bonds(SFE)
Dec19 191108 99.14 99.15 99.07 99.11 -0.04 176,394 1,150,259 -21,189
Mar20 191108 99.13 99.13 99.13 99.13 -0.04 0 2,299 +0
Total Volume and Open Interest 176,394 1,152,558 -21,189
Gold(CMX)
Dec19 191108 1469.0 1473.9 1457.0 1462.9 -3.5 674,982 445,056 -20,664
Feb20 191108 1476.0 1480.7 1463.4 1469.8 -3.5 138,191 165,908 +37,199
Apr20 191108 1479.0 1485.4 1468.8 1475.1 -3.5 5,308 38,110 -946
Jun20 191108 1486.3 1490.5 1473.9 1480.0 -3.6 6,121 37,906 -1,482
Aug20 191108 1491.5 1491.5 1479.7 1484.9 -3.7 336 6,426 +56
Oct20 191108 1498.3 1498.3 1489.4 1489.4 -3.8 473 4,248 +421
Dec20 191108 1500.5 1503.0 1488.8 1496.3 -1.4 1,318 7,393 +447
Feb21 191108 1503.3 1503.3 1500.0 1500.0 -1.4 61 104 +60
Apr21 191108 1503.2 1503.2 1503.2 1503.2 -1.4 1 32 -1
Jun21 191108 1509.8 1509.8 1500.9 1506.4 -1.4 53 1,491 +51
Aug21 191108 1510.4 1510.4 1510.4 1510.4 -1.3 0 2 +0
Total Volume and Open Interest 827,696 708,244 +15,060
Silver(CMX)
Dec19 191108 1707.0 1709.5 1666.0 1682.3 -18.7 166,410 144,406 -7,473
Mar20 191108 1722.5 1723.5 1680.5 1696.9 -18.8 20,210 52,974 +8,869
May20 191108 1731.0 1731.0 1690.0 1705.3 -19.2 2,243 13,378 -448
Jul20 191108 1738.5 1738.5 1699.0 1713.7 -19.2 1,557 11,508 +188
Sep20 191108 1719.0 1722.0 1715.0 1721.7 -19.2 24 2,255 -13
Dec20 191108 1751.5 1751.5 1718.5 1733.1 -19.7 365 2,071 +99
Mar21 191108 1741.6 1741.6 1741.6 1741.6 -19.7 0 1 +0
Total Volume and Open Interest 191,128 227,524 +1,330
Platinum(NYMEX)
Jan20 191108 913.8 914.3 889.6 893.1 -20.9 22,765 84,282 +136
Apr20 191108 917.8 917.8 895.8 899.0 -20.7 614 8,050 +335
Jul20 191108 916.0 916.0 902.0 904.2 -20.5 56 269 +37
Oct20 191108 909.0 909.0 904.3 906.8 -21.0 4 8 +2
Total Volume and Open Interest 23,483 92,657 +509
Palladium(NYMEX)
Dec19 191108 1767.70 1772.50 1707.10 1708.60 -69.20 3,392 21,150 -329
Mar20 191108 1769.00 1769.00 1704.20 1705.50 -68.90 726 4,577 +271
Jun20 191108 1750.00 1750.00 1699.30 1699.30 -67.50 7 1,513 +0
Total Volume and Open Interest 4,131 27,338 -58
Copper(CMX)
Dec19 191108 271.20 272.15 267.65 268.20 -4.55 99,625 120,976 -6,275
Mar20 191108 272.00 273.00 268.55 269.15 -4.50 34,708 78,052 +2,845
May20 191108 272.15 272.85 269.30 269.80 -4.35 11,458 12,694 +236
Jul20 191108 272.25 273.20 269.80 270.35 -4.25 4,403 14,634 +674
Sep20 191108 272.70 273.50 270.50 270.85 -4.10 984 3,156 +112
Total Volume and Open Interest 152,804 238,251 -2,686
E-mini DJIA Index(CBOT)
Dec19 191108 27672 27717 27541 27631 -36 159,355 113,870 +1,768
Mar20 191108 27665 27700 27535 27622 -33 389 4,383 +52
Jun20 191108 27563 27625 27542 27563 -39 0 2 +0
Sep20 191108 27522 27522 27522 27522 -39      
Total Volume and Open Interest 159,744 118,255 +1,820
S & P 500(CME)
Dec19 191108 3089.90 3092.00 3074.00 3090.60 +4.70 2,354 24,297 +1,413
Mar20 191108 3092.90 3092.90 3092.90 3092.90 +4.70 0 1 +0
Jun20 191108 3092.10 3092.10 3092.10 3092.10 +4.70      
Sep20 191108 3092.40 3092.40 3092.40 3092.40 +4.80      
Total Volume and Open Interest 2,354 24,372 +1,413
S & P 500 E-Mini(CME)
Dec19 191108 3086.25 3092.50 3072.50 3090.50 +4.50 1,353,330 2,588,418 +36,509
Mar20 191108 3088.50 3095.00 3075.00 3093.00 +4.75 5,969 132,679 +5,388
Jun20 191108 3087.75 3093.00 3072.25 3092.00 +4.50 54 3,804 +9
Sep20 191108 3080.00 3092.50 3080.00 3092.50 +5.00 10 66 -4
Total Volume and Open Interest 1,359,363 2,726,281 +41,902
NASDAQ 100 E-Mini(CME)
Dec19 191108 8230.00 8264.25 8190.00 8257.25 +26.75 366,403 226,060 -1,268
Mar20 191108 8253.00 8285.50 8213.25 8279.00 +26.75 795 2,187 +234
Jun20 191108 8297.25 8297.25 8240.00 8297.25 +26.75 74 82 +53
Total Volume and Open Interest 367,272 228,331 -981
S&P Midcap 400(CME) e-Mini
Dec19 191108 1993.10 2000.30 1984.50 1998.50 +5.70 10,505 72,410 +235
Mar20 191108 2002.40 2002.40 1991.10 2002.40 +5.60 0 93 +0
Jun20 191108 2007.60 2007.60 2007.60 2007.60 +6.50      
Total Volume and Open Interest 10,505 72,503 +235
Volatility Index(CBOE)
Nov19 191108 14.70 15.01 14.25 14.28 -0.35 72,241 141,702 -4,253
Dec19 191108 16.20 16.45 15.95 16.02 -0.16 64,082 215,687 +20,975
Jan20 191108 17.45 17.65 17.25 17.33 -0.10 19,709 47,822 +202
Feb20 191108 18.10 18.32 18.00 18.08 -0.05 13,219 43,227 +3,813
Total Volume and Open Interest 178,276 502,669 +22,271
S & P 600(CME)
Dec19 191108 988.70 988.70 988.70 988.70 +1.30 0 430 +0
Mar20 191108 989.30 989.30 989.30 989.30 +1.20      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191108 1594.40 1601.30 1587.90 1598.90 +4.00 130,123 466,384 +4,714
Mar20 191108 1594.30 1603.00 1590.40 1601.00 +4.10 171 3,298 +2
Jun20 191108 1603.20 1603.20 1603.20 1603.20 +5.00 0 3 +0
Total Volume and Open Interest 130,294 469,685 +4,716
Nikkei 225(CME)
Dec19 191108 23550 23610 23310 23485 -65 7,254 33,905 +15
Mar20 191108 23390 23560 23280 23440 -65 14 554 +2
Total Volume and Open Interest 7,268 34,459 +17
Nikkei 225(SGX)
Dec19 191108 23355 23645 23305 23380 +25 74,697 135,056 +2,817
Mar20 191108 23500 23505 23275 23330 +25 2 1,509 +1
Jun20 191108 23165 23165 23165 23165 +25 240 1,451 -240
Total Volume and Open Interest 78,258 169,557 +4,141
Nikkei 225 Mini(JPX)
Dec19 191108 23475 23650 23300 23380 +20 604,108 430,438 +1,683
Mar20 191108 23400 23570 23230 23310 +30 14,076 25,080 +465
Jun20 191108 23150 23365 23035 23110 +30 184 1,762 +38
Total Volume and Open Interest 673,353 641,409 +9,392
Nikkei 225(JPX)
Dec19 191108 23480 23640 23300 23380 +20 45,722 286,713 +2,875
Mar20 191108 23390 23570 23230 23310 +30 380 17,268 +203
Jun20 191108 23100 23340 23100 23110 +30 4 15,568 -31
Total Volume and Open Interest 46,106 390,115 +2,589
Nikkei 225(CME) Yen
Dec19 191108 23545 23595 23300 23470 -65 42,786 72,562 +598
Mar20 191108 23285 23515 23235 23395 -60 10 531 +9
Jun20 191108 23270 23270 23270 23270 -80      
Total Volume and Open Interest 42,796 73,093 +607
Nikkei 225(CME) e-Mini Yen
Dec19 191108 23470 23470 23320 23470 -70 0 5 +0
Mar20 191108 23400 23400 23400 23400 -60      
Jun20 191108 23270 23270 23270 23270 -80      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191108 5864.0 5902.5 5861.0 5889.5 -1.0 69,854 300,469 +2,156
Dec19 191108 5854.5 5887.0 5852.5 5879.5 -1.5 2,503 79,385 +2,363
Jan20 191108 5871.0 5871.0 5871.0 5871.0 -1.0      
Mar20 191108 5849.5 5864.0 5848.0 5864.0 unch 0 55 +0
Total Volume and Open Interest 72,357 394,416 +4,519
Hang Seng Index(HKFE)
Nov19 191108 27828 27938 27591 27680 -147 191,650 118,109 -1,412
Dec19 191108 27888 27982 27649 27735 -135 2,008 21,891 -170
Total Volume and Open Interest 194,918 147,606 -995
DAX(EUREX)
Dec19 191108 13285.0 13286.0 13190.5 13219.0 -53.5 100,907 120,591 +2,010
Mar20 191108 13232.0 13266.5 13210.5 13212.5 -53.5 110 1,422 +39
Jun20 191108 13232.0 13232.0 13232.0 13232.0 -52.5 86 212 +53
Total Volume and Open Interest 101,103 122,225 +2,102
Mini-DAX(EUREX)
Dec19 191108 13282.0 13282.0 13190.0 13219.0 -53.5 40,659 13,435 +1,036
Mar20 191108 13225.0 13251.0 13200.0 13212.5 -53.5 148 1,470 +74
Jun20 191108 13252.0 13280.0 13232.0 13232.0 -52.5 21 69 -1
Total Volume and Open Interest 40,828 14,974 +1,109
DJ EuroSTOXX 50(EUREX)
Dec19 191108 3698 3703 3680 3689 -8 816,165 3,726,451 +41,091
Mar20 191108 3675 3687 3672 3675 -8 405 176,246 -3,832
Jun20 191108 3593 3593 3593 3593 -8 1 39,421 -1
Total Volume and Open Interest 816,571 3,969,660 +35,258
Swiss Market Index(EUREX)
Dec19 191108 10288 10340 10268 10292 -31 30,334 193,668 +997
Mar20 191108 10169 10180 10169 10180 -31 1 1,490 +0
Jun20 191108 10004 10004 10004 10004 -31 0 53 +0
Total Volume and Open Interest 30,335 195,211 +997
FT-SE 100(EURONEXT)
Dec19 191108 7382.00 7382.00 7329.00 7341.50 -37.50 93,437 754,054 +3,497
Mar20 191108 7300.00 7300.00 7276.00 7276.00 -38.00 58 2,358 -6
Jun20 191108 7198.00 7198.00 7198.00 7198.00 -37.00 0 40 +0
Total Volume and Open Interest 93,495 756,452 +3,491
SPI 200(SFE)
Dec19 191108 6704.0 6740.0 6679.0 6699.0 -4.0 53,940 374,190 -1,391
Mar20 191108 6627.0 6627.0 6627.0 6627.0 -3.0 2 1,820 +0
Jun20 191108 6602.0 6602.0 6602.0 6602.0 -3.0 0 218 +0
Total Volume and Open Interest 55,552 378,225 -151
FTSE MIB(ISE)
Dec19 191108 23400.00 23550.00 23305.00 23477.00 +17.00 20,393 136,977 +3,939
Mar20 191108 23320.00 23445.00 23210.00 23375.00 +20.00 104 620 +24
Jun20 191108 22745.00 22800.00 22730.00 22795.00 +15.00 7 78 +5
Total Volume and Open Interest 20,504 137,678 +3,968
KOSPI 200(KFE)
Dec19 191108 286.10 286.70 283.25 283.55 -1.10 192,409 326,898 -1,368
Mar20 191108 283.35 283.70 280.45 280.70 -1.00 1,691 12,989 -94
Jun20 191108 281.00 281.00 280.55 280.55 -1.45 600 9,206 -107
Total Volume and Open Interest 196,402 378,895 -1,588
GSCI(CME)
Nov19 191108 418.90 419.05 411.70 418.70 +0.05 2,247 10,146 -1,995
Dec19 191108 414.80 420.95 413.85 420.75 +0.10 2,101 2,185 +2,043
Jan20 191108 420.35 420.35 414.70 420.35 +0.10      
Total Volume and Open Interest 4,348 12,331 +48
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php