Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191111 916.50 917.25 904.25 905.00 -14.50 610 1,321 +107
Jan20 191111 928.25 929.00 916.00 917.00 -14.00 132,229 323,050 +2,255
Mar20 191111 941.25 941.75 929.50 930.50 -13.50 52,506 162,892 +3,690
May20 191111 952.50 953.25 941.75 942.75 -12.75 24,307 87,415 +3,208
Jul20 191111 963.75 963.75 952.25 953.50 -12.50 18,147 86,614 +2,979
Aug20 191111 965.75 966.50 956.25 957.25 -12.00 1,027 7,431 +32
Sep20 191111 962.25 962.75 953.25 954.50 -11.25 2,315 3,522 +699
Nov20 191111 964.50 965.00 955.00 957.00 -10.25 6,262 47,162 -309
Jan21 191111 969.00 969.00 959.50 961.25 -9.75 179 2,911 +2
Mar21 191111 961.00 961.00 955.00 956.75 -9.25 295 5,639 -57
May21 191111 958.00 959.25 954.25 956.00 -8.75 73 1,270 +43
Jul21 191111 962.50 962.50 958.00 959.50 -8.25 33 914 +2
Aug21 191111 958.50 958.50 958.50 958.50 -8.25 0 30 +0
Sep21 191111 942.00 942.00 942.00 942.00 -8.25 0 22 +0
Total Volume and Open Interest 238,022 730,848 +12,642
Soybean Meal(CBOT)
Dec19 191111 303.70 304.10 300.30 300.60 -4.30 89,366 123,534 -9,080
Jan20 191111 306.00 306.20 302.20 302.70 -4.30 59,025 102,322 -2,322
Mar20 191111 308.80 308.90 305.30 305.70 -4.10 42,068 87,217 +2,981
May20 191111 311.70 311.70 308.30 308.80 -3.80 16,178 40,448 +2,676
Jul20 191111 315.00 315.00 311.80 312.40 -3.50 7,267 34,294 -617
Aug20 191111 316.40 316.40 313.10 313.50 -3.50 1,058 7,597 -215
Sep20 191111 316.80 316.80 313.70 314.30 -3.30 435 6,750 +50
Oct20 191111 315.10 315.40 313.50 314.30 -3.10 358 5,053 +79
Dec20 191111 317.70 317.70 315.10 316.10 -2.80 1,027 15,619 +139
Jan21 191111 316.50 316.80 315.30 316.10 -2.60 1 1,060 +0
Total Volume and Open Interest 216,783 424,637 -6,309
Soybean Oil(CBOT)
Dec19 191111 31.50 31.89 31.40 31.42 -0.08 71,027 153,889 -3,068
Jan20 191111 31.71 32.10 31.61 31.62 -0.09 40,762 131,267 +3,082
Mar20 191111 31.97 32.36 31.87 31.89 -0.09 27,151 120,228 +3,497
May20 191111 32.26 32.66 32.17 32.19 -0.10 12,922 60,366 +3,945
Jul20 191111 32.54 32.93 32.44 32.46 -0.10 6,381 47,775 +317
Aug20 191111 32.75 32.92 32.51 32.52 -0.10 711 7,739 +247
Sep20 191111 32.76 33.02 32.56 32.57 -0.09 261 5,778 +68
Oct20 191111 32.69 32.98 32.54 32.57 -0.08 407 3,761 +159
Dec20 191111 32.84 33.11 32.66 32.70 -0.08 1,588 15,450 +87
Jan21 191111 32.87 33.20 32.80 32.81 -0.11 0 342 +0
Total Volume and Open Interest 161,210 547,829 +8,334
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 191111 376.00 377.00 372.50 373.25 -4.00 343,769 602,250 -19,493
Mar20 191111 385.00 386.25 381.25 382.00 -4.50 198,565 440,052 +18,637
May20 191111 392.00 392.75 387.75 388.75 -4.75 42,356 143,987 +3,965
Jul20 191111 398.25 398.75 394.00 395.00 -4.75 43,539 202,882 +4,414
Sep20 191111 395.50 395.75 392.00 392.75 -3.50 8,621 52,786 +989
Dec20 191111 400.50 400.75 397.75 398.25 -2.75 23,920 140,815 +1,530
Mar21 191111 408.75 410.50 407.75 408.25 -2.75 678 6,361 +70
May21 191111 414.75 414.75 413.25 413.50 -2.75 62 1,362 +19
Jul21 191111 418.00 418.00 416.75 417.00 -2.75 155 2,974 -43
Sep21 191111 406.25 406.25 406.25 406.25 -2.25 2 806 +2
Total Volume and Open Interest 661,885 1,601,179 +10,111
Wheat(CBOT)
Dec19 191111 508.00 510.50 503.75 505.75 -4.50 79,538 160,491 -12,069
Mar20 191111 512.00 514.25 508.75 510.50 -3.75 54,593 129,933 +7,482
May20 191111 518.00 519.25 513.75 515.50 -4.25 17,485 43,303 +4,641
Jul20 191111 521.75 523.25 518.25 519.75 -4.25 9,144 49,423 -976
Sep20 191111 529.50 530.75 525.75 527.50 -4.00 1,307 10,865 +64
Dec20 191111 540.25 542.25 537.25 539.25 -4.25 1,206 15,766 +231
Total Volume and Open Interest 163,288 412,938 -623
Wheat(KCBT)
Dec19 191111 421.25 425.00 418.00 422.75 +1.25 51,023 126,413 -13,779
Mar20 191111 430.50 432.75 427.25 430.00 -0.50 41,749 94,267 +12,331
May20 191111 437.25 440.00 434.75 436.75 -1.50 9,687 34,457 +1,556
Jul20 191111 444.75 446.75 441.50 443.00 -2.50 4,700 29,891 -256
Sep20 191111 451.00 455.50 450.25 451.75 -2.25 541 7,840 -60
Dec20 191111 463.50 468.50 463.25 464.00 -2.50 471 11,922 +192
Mar21 191111 475.25 480.00 474.75 475.50 -2.25 38 1,013 +29
Total Volume and Open Interest 108,209 305,938 +13
Wheat(MGE)
Dec19 191111 517.75 519.00 515.00 515.25 -3.25 4,473 27,342 +842
Mar20 191111 533.00 535.00 531.00 531.25 -3.75 3,630 24,020 +1,093
May20 191111 543.50 544.50 541.00 541.25 -4.00 613 6,558 +196
Jul20 191111 551.50 552.00 550.25 550.75 -3.75 317 4,064 +18
Sep20 191111 560.25 561.00 558.75 559.50 -3.00 60 3,197 +40
Dec20 191111 570.50 572.75 570.50 572.00 -1.50 12 1,779 +5
Total Volume and Open Interest 9,116 67,189 +2,194
Oats(CBOT)
Dec19 191111 303.50 313.00 303.25 312.25 +8.00 372 4,162 -150
Mar20 191111 298.75 308.50 298.75 308.00 +8.25 276 2,630 +171
May20 191111 304.25 306.75 304.25 306.75 +6.75 0 109 +0
Jul20 191111 298.00 301.25 298.00 301.25 +3.75 0 13 +0
Total Volume and Open Interest 648 6,926 +21
Rough Rice(CBOT)
Nov19 191111 11.78 11.78 11.78 11.78 -0.02 10 10 +5
Jan20 191111 12.05 12.10 11.92 12.02 -0.02 326 8,318 +29
Mar20 191111 12.18 12.27 12.18 12.21 -0.02 16 469 +2
May20 191111 12.36 12.36 12.34 12.34 -0.02 1 11 +1
Total Volume and Open Interest 353 8,834 +37
Live Cattle(CME)
Dec19 191111 119.450 119.950 118.830 119.885 +0.635 32,600 104,641 -9,560
Feb20 191111 125.080 125.750 124.500 125.680 +0.645 30,203 101,890 +6,552
Apr20 191111 126.180 127.000 125.885 126.950 +0.850 17,489 70,169 -648
Jun20 191111 118.150 118.980 118.050 118.850 +0.565 8,641 51,143 +2,454
Aug20 191111 115.650 116.680 115.650 116.580 +0.795 2,086 14,166 -31
Oct20 191111 116.830 117.480 116.650 117.350 +0.500 586 2,868 +70
Total Volume and Open Interest 91,986 347,210 -1,007
Feeder Cattle(CME)
Nov19 191111 147.150 147.850 146.950 147.580 +0.580 761 3,716 -158
Jan20 191111 146.100 147.450 145.800 147.130 +1.250 3,997 21,657 +260
Mar20 191111 145.650 147.000 145.400 146.700 +1.200 2,255 10,074 -71
Apr20 191111 147.000 148.285 146.750 148.000 +1.170 1,302 3,014 +254
May20 191111 147.300 148.785 147.250 148.435 +1.085 607 2,047 -18
Aug20 191111 151.630 153.000 151.630 152.735 +0.885 231 1,665 +2
Sep20 191111 153.000 153.185 152.650 152.900 +0.665 31 206 +5
Total Volume and Open Interest 9,184 42,394 +274
Lean Hogs(CME)
Dec19 191111 64.000 64.700 62.930 63.300 -0.835 30,706 75,550 -10,584
Feb20 191111 73.750 74.150 72.850 73.730 -0.170 24,343 78,283 +6,655
Apr20 191111 80.330 80.750 79.385 80.650 +0.320 11,252 57,115 +679
May20 191111 86.385 87.480 86.135 87.480 +0.480 17 1,311 +0
Jun20 191111 92.285 92.580 91.230 92.500 +0.270 5,771 31,485 +615
Jul20 191111 92.600 93.000 91.600 92.930 +0.330 3,222 17,671 +713
Aug20 191111 90.730 91.500 90.100 91.480 +0.430 1,202 11,908 +392
Oct20 191111 76.400 76.650 75.700 76.650 +0.250 892 7,609 +262
Total Volume and Open Interest 77,680 286,484 -1,252
Class III Milk(CME)
Nov19 191111 20.05 20.20 20.02 20.16 +0.14 480 5,488 -112
Dec19 191111 19.15 19.28 19.07 19.19 +0.10 710 5,101 +125
Jan20 191111 17.86 18.00 17.82 17.95 +0.10 232 2,594 +42
Feb20 191111 17.13 17.27 17.11 17.22 +0.12 51 1,531 -13
Mar20 191111 16.94 17.02 16.93 16.99 +0.06 21 1,495 -3
Apr20 191111 16.94 17.05 16.94 17.01 +0.04 29 1,161 -23
May20 191111 17.05 17.17 17.05 17.17 +0.07 4 1,060 +4
Jun20 191111 17.17 17.30 17.17 17.30 +0.10 15 1,043 +7
Jul20 191111 17.44 17.50 17.44 17.50 +0.10 24 549 +23
Aug20 191111 17.60 17.60 17.60 17.60 +0.09 11 468 +0
Sep20 191111 17.70 17.70 17.70 17.70 +0.08 0 586 +0
Oct20 191111 17.56 17.56 17.56 17.56 +0.10 0 412 +0
Nov20 191111 17.38 17.39 17.38 17.38 +0.01 0 384 +0
Total Volume and Open Interest 1,577 22,335 +50
Cocoa(ICE)
Dec19 191111 2502 2535 2483 2533 +30 16,773 23,416 -10,445
Mar20 191111 2494 2518 2476 2514 +16 32,610 117,072 +1,120
May20 191111 2507 2527 2487 2524 +17 12,191 70,367 +4,516
Jul20 191111 2493 2511 2472 2508 +15 5,979 26,144 +952
Sep20 191111 2462 2487 2446 2482 +13 2,601 23,618 +608
Dec20 191111 2415 2440 2400 2434 +15 1,354 27,440 +165
Mar21 191111 2378 2400 2363 2395 +12 786 12,698 +181
Total Volume and Open Interest 72,565 306,940 -2,749
Coffee "C"(ICE)
Dec19 191111 108.30 108.90 105.50 106.00 -3.45 38,484 64,904 -14,686
Mar20 191111 111.50 112.30 108.85 109.45 -3.40 41,677 104,453 +4,024
May20 191111 113.90 114.55 111.20 111.75 -3.45 17,512 49,183 +3,143
Jul20 191111 116.55 116.70 113.35 113.95 -3.45 8,858 33,428 +210
Sep20 191111 118.05 118.65 115.35 115.95 -3.35 5,159 17,856 -333
Dec20 191111 120.00 121.00 117.90 118.35 -3.20 1,733 13,940 +312
Total Volume and Open Interest 115,556 298,406 -6,996
Orange Juice(ICE)
Nov19 191108 97.30 97.30 97.30 97.30 +1.25 209 28 -215
Jan20 191111 100.70 101.65 97.60 98.10 -2.20 353 13,777 -8
Mar20 191111 103.40 104.05 100.60 101.05 -2.10 73 1,856 +34
May20 191111 106.30 107.00 103.60 104.05 -2.10 28 743 +11
Jul20 191111 108.70 109.00 106.50 106.80 -1.75 11 381 +8
Sep20 191111 111.95 111.95 109.55 109.80 -1.60 0 181 +0
Total Volume and Open Interest 465 17,214 +17
Sugar #11(ICE)
Mar20 191111 12.56 12.67 12.46 12.57 unch 71,897 529,046 -3,804
May20 191111 12.65 12.77 12.56 12.68 +0.02 29,886 178,433 +2,419
Jul20 191111 12.76 12.86 12.67 12.80 +0.03 11,740 118,465 +1,019
Oct20 191111 12.96 13.07 12.88 13.02 +0.04 6,675 78,853 +664
Mar21 191111 13.48 13.63 13.45 13.58 +0.03 1,640 46,269 +323
May21 191111 13.52 13.66 13.52 13.61 +0.02 324 8,424 +31
Jul21 191111 13.55 13.68 13.55 13.64 +0.03 207 8,808 +52
Oct21 191111 13.79 13.79 13.75 13.75 +0.02 21 6,022 +7
Total Volume and Open Interest 122,390 977,006 +711
London Cocoa(LCE)
Dec19 191111 1920 1948 1914 1946 +20 5,268 66,333 -943
Mar20 191111 1864 1869 1847 1858 -10 13,904 96,077 +2,505
May20 191111 1822 1829 1811 1822 -6 5,271 54,343 -469
Jul20 191111 1804 1812 1794 1804 -6 3,319 43,581 +346
Sep20 191111 1767 1778 1766 1774 -8 2,725 32,087 -261
Dec20 191111 1712 1725 1711 1716 -12 3,291 32,060 +981
Mar21 191111 1684 1696 1684 1688 -11 1,783 15,934 +495
Total Volume and Open Interest 35,997 349,517 +2,874
London Sugar(LCE)
Dec19 191111 333.30 335.80 332.40 332.90 -2.30 12,626 13,545 -2,492
Mar20 191111 335.70 337.80 334.30 334.90 -1.40 14,096 48,755 +2,122
May20 191111 340.70 342.30 339.10 340.40 -0.70 3,455 13,842 -135
Aug20 191111 345.30 347.00 343.60 345.10 -0.30 578 6,485 +42
Oct20 191111 349.00 350.80 347.30 348.90 -0.10 75 2,842 +15
Total Volume and Open Interest 30,879 88,286 -445
Cotton(ICE)
Dec19 191111 64.57 64.85 63.73 64.29 -0.43 35,657 74,412 -14,055
Mar20 191111 66.40 66.69 65.50 66.08 -0.49 28,030 103,804 +4,036
May20 191111 67.61 67.76 66.74 67.36 -0.41 6,121 21,629 +1,922
Jul20 191111 68.72 68.81 67.85 68.49 -0.38 1,843 14,374 +639
Oct20 191111 68.94 68.94 68.94 68.94 -0.28 4 4 +0
Dec20 191111 68.50 69.00 67.64 68.67 +0.08 991 23,125 +232
Total Volume and Open Interest 72,679 239,068 -7,206
Lumber(CME)
Nov19 191111 376.3 379.9 375.0 377.0 -2.9 73 168 -24
Jan20 191111 392.2 395.0 389.2 391.7 -1.3 270 2,390 -36
Mar20 191111 390.7 394.4 388.8 392.6 -2.4 22 357 -3
May20 191111 388.1 388.1 387.0 387.5 -2.5 4 137 +0
Jul20 191111 391.6 391.6 391.6 391.6 -2.5 0 23 +0
Sep20 191111 390.1 390.1 390.1 390.1 -2.5      
Nov20 191111 388.6 388.6 388.6 388.6 -2.5      
Total Volume and Open Interest 369 3,075 -63
Crude Oil(NYM)
Dec19 191111 57.40 57.40 56.25 56.86 -0.38 636,941 317,237 -34,918
Jan20 191111 57.38 57.40 56.28 56.90 -0.36 195,395 310,139 +24,408
Feb20 191111 57.22 57.23 56.14 56.77 -0.33 80,114 157,405 +7,907
Mar20 191111 56.77 56.94 55.88 56.49 -0.28 59,079 189,538 +5,123
Apr20 191111 56.32 56.57 55.50 56.16 -0.24 28,923 87,475 +2,531
May20 191111 55.89 56.15 55.12 55.78 -0.21 21,878 76,958 +847
Jun20 191111 55.57 55.75 54.68 55.37 -0.18 49,516 188,327 +1,886
Jul20 191111 54.74 55.30 54.32 54.95 -0.17 8,352 56,804 +297
Aug20 191111 54.27 54.82 53.95 54.55 -0.15 3,073 41,078 -408
Sep20 191111 54.05 54.51 53.55 54.20 -0.13 8,376 80,643 +314
Oct20 191111 53.39 54.23 53.39 53.91 -0.11 2,493 44,287 +97
Nov20 191111 53.28 53.93 53.24 53.67 -0.12 3,058 41,175 +954
Dec20 191111 53.59 53.78 52.79 53.47 -0.12 33,531 182,656 +2,783
Jan21 191111 53.26 53.26 53.14 53.26 -0.11 3,924 31,923 +1,128
Feb21 191111 53.34 53.34 53.03 53.06 -0.10 556 18,108 -7
Mar21 191111 52.88 52.88 52.72 52.88 -0.10 1,714 29,397 +484
Total Volume and Open Interest 1,151,473 2,140,517 +13,460
e-miNY Crude Oil(NYM)
Dec19 191111 57.325 57.375 56.250 56.850 -0.400 18,810 2,582 -132
Jan20 191111 57.100 57.350 56.300 56.900 -0.350 674 714 -32
Feb20 191111 57.100 57.225 56.200 56.775 -0.325 53 169 +1
Mar20 191111 56.625 56.925 55.950 56.500 -0.275 37 182 +5
Apr20 191111 55.800 56.500 55.500 56.150 -0.250 8 144 +0
May20 191111 55.775 55.775 55.500 55.775 -0.225 0 126 +0
Jun20 191111 55.100 55.675 54.775 55.375 -0.175 17 20 +0
Jul20 191111 54.950 54.950 54.950 54.950 -0.175 0 44 +0
Aug20 191111 54.050 54.550 53.875 54.550 -0.150 0 35 +0
Sep20 191111 54.200 54.200 54.200 54.200 -0.125 0 25 +0
Total Volume and Open Interest 19,603 4,129 -158
NY Harbor ULSD(NYM)
Dec19 191111 192.12 193.45 189.42 191.42 -0.39 93,942 112,711 -13,768
Jan20 191111 191.40 192.81 188.89 190.92 -0.40 62,478 82,474 +2,332
Feb20 191111 190.59 192.05 188.13 190.31 -0.28 31,711 54,073 +3,525
Mar20 191111 189.23 190.66 186.78 189.14 -0.08 25,230 56,514 -635
Apr20 191111 185.94 188.79 185.23 187.51 +0.04 20,399 45,600 -199
May20 191111 185.14 187.49 184.20 186.45 +0.09 7,359 21,638 +397
Jun20 191111 184.21 186.78 183.26 185.67 +0.06 10,908 24,614 +71
Jul20 191111 184.10 186.44 184.00 185.46 +0.05 1,675 7,830 +639
Aug20 191111 183.97 186.12 183.97 185.36 +0.06 999 4,511 +328
Sep20 191111 185.95 186.12 183.48 185.44 +0.07 1,060 6,168 +136
Oct20 191111 186.17 186.17 184.76 185.57 +0.07 430 3,002 -3
Nov20 191111 186.00 186.30 185.70 185.70 +0.07 416 2,748 +30
Dec20 191111 184.35 186.69 183.61 185.82 +0.14 4,598 16,778 -986
Jan21 191111 185.97 185.97 185.97 185.97 +0.12 146 2,582 +20
Total Volume and Open Interest 261,569 449,471 -8,049
RBOB Gasoline(NYM)
Dec19 191111 163.38 164.33 160.79 160.99 -2.38 74,947 122,033 -9,023
Jan20 191111 162.35 163.10 159.99 160.37 -1.76 52,847 105,557 +1,826
Feb20 191111 161.94 162.97 159.83 160.54 -1.50 18,577 44,903 +1,254
Mar20 191111 162.08 163.95 160.90 161.76 -1.30 13,939 37,662 -45
Apr20 191111 178.79 181.01 178.11 179.09 -1.10 9,127 18,568 +646
May20 191111 178.47 180.76 178.47 179.18 -1.01 5,657 14,535 +629
Jun20 191111 178.02 179.43 176.60 177.84 -0.93 6,675 15,838 +495
Jul20 191111 175.39 176.86 174.56 175.61 -0.90 2,744 6,739 -28
Aug20 191111 171.72 173.86 171.72 172.72 -0.93 605 3,135 -51
Sep20 191111 168.11 170.20 168.11 169.03 -1.07 630 3,070 +251
Total Volume and Open Interest 187,191 385,471 -4,079
e-miNY RBOB Gasoline(NYM)
Dec19 191111 160.99 160.99 160.99 160.99 -2.38 0 2 +0
Jan20 191111 160.37 160.37 160.37 160.37 -1.76      
Feb20 191111 160.54 160.54 160.54 160.54 -1.50      
Mar20 191111 161.76 161.76 161.76 161.76 -1.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec19 191111 2.716 2.716 2.618 2.637 -0.152 175,962 220,234 -23,209
Jan20 191111 2.802 2.806 2.706 2.728 -0.145 105,068 247,745 +8,061
Feb20 191111 2.760 2.763 2.666 2.687 -0.135 36,564 83,346 -977
Mar20 191111 2.602 2.609 2.540 2.559 -0.102 35,672 144,177 +1,207
Apr20 191111 2.398 2.400 2.353 2.373 -0.047 28,235 88,112 +1,730
May20 191111 2.368 2.377 2.335 2.355 -0.041 15,295 84,239 +2,003
Jun20 191111 2.412 2.419 2.379 2.400 -0.035 5,521 29,929 +317
Jul20 191111 2.460 2.461 2.425 2.447 -0.031 4,071 27,074 +505
Aug20 191111 2.464 2.468 2.432 2.453 -0.031 1,440 27,152 +175
Sep20 191111 2.448 2.451 2.418 2.438 -0.030 3,158 26,359 +1,391
Oct20 191111 2.472 2.483 2.448 2.467 -0.029 7,786 57,313 +849
Nov20 191111 2.534 2.539 2.512 2.531 -0.023 1,292 21,534 -66
Dec20 191111 2.694 2.700 2.678 2.700 -0.018 2,066 22,112 +535
Jan21 191111 2.805 2.814 2.790 2.814 -0.014 1,578 18,837 +115
Feb21 191111 2.748 2.764 2.742 2.764 -0.012 276 8,178 +68
Mar21 191111 2.601 2.620 2.601 2.620 -0.012 2,213 10,502 +821
Total Volume and Open Interest 428,303 1,160,403 -5,505
Brent Crude Oil(ICE)
Jan20 191111 62.60 62.76 61.57 62.18 -0.33 287,672 473,741 -23,246
Feb20 191111 61.62 61.85 60.68 61.30 -0.32 151,288 280,212 +8,943
Mar20 191111 60.93 61.15 59.98 60.60 -0.31 91,074 236,248 +639
Apr20 191111 60.40 60.64 59.47 60.10 -0.29 50,890 106,908 +4,485
May20 191111 60.06 60.29 59.12 59.75 -0.28 36,544 120,062 +6,605
Jun20 191111 59.74 59.98 58.81 59.45 -0.26 76,852 243,236 +7,059
Jul20 191111 59.40 59.68 58.51 59.17 -0.24 11,114 92,245 +1,601
Aug20 191111 59.18 59.43 58.27 58.94 -0.22 7,075 61,149 +1,065
Sep20 191111 58.93 59.19 58.05 58.71 -0.21 11,504 101,011 +2,221
Oct20 191111 58.49 58.49 58.49 58.49 -0.20 5,234 64,983 +812
Nov20 191111 58.31 58.31 58.31 58.31 -0.18 2,497 43,980 +677
Dec20 191111 58.27 58.56 57.46 58.11 -0.17 41,903 229,059 -4,559
Jan21 191111 57.98 57.98 57.98 57.98 -0.16 1,663 38,172 +390
Feb21 191111 57.87 57.87 57.87 57.87 -0.15 1,231 32,991 +530
Total Volume and Open Interest 794,266 2,477,313 +9,124
Gas Oil(ICE)
Nov19 191111 582.50 587.75 574.50 583.50 +7.00 51,133 41,484 -22,804
Dec19 191111 579.75 584.50 571.00 580.00 +6.75 152,866 192,916 +2,876
Jan20 191111 577.75 582.00 570.00 578.25 +6.50 109,723 133,262 +6,254
Feb20 191111 576.25 580.50 568.75 577.00 +6.25 47,842 72,960 +2,455
Mar20 191111 574.50 578.25 566.50 574.75 +6.25 41,595 65,097 +2,867
Apr20 191111 567.75 575.25 563.50 572.00 +6.25 22,479 36,784 +2,802
May20 191111 567.00 571.75 561.00 569.00 +6.00 13,110 36,816 +299
Jun20 191111 564.25 569.00 558.25 566.00 +5.75 23,824 63,308 -119
Jul20 191111 558.75 567.25 557.00 564.75 +5.75 4,271 21,339 -68
Aug20 191111 559.75 566.00 559.50 563.50 +5.50 1,718 19,505 +103
Total Volume and Open Interest 486,830 841,243 -5,870
Ethanol(CBOT)
Dec19 191111 1.433 1.446 1.417 1.445 +0.027 117 326 +26
Jan20 191111 1.400 1.417 1.399 1.417 +0.014 28 92 +7
Feb20 191111 1.431 1.431 1.431 1.431 +0.014 0 17 +0
Mar20 191111 1.453 1.453 1.453 1.453 +0.014      
Apr20 191111 1.497 1.497 1.497 1.497 +0.014      
May20 191111 1.497 1.497 1.497 1.497 +0.014      
Jun20 191111 1.497 1.497 1.497 1.497 +0.014      
Jul20 191111 1.497 1.497 1.497 1.497 +0.014      
Total Volume and Open Interest 145 435 +33
WTI Crude Oil(ICE)
Dec19 191111 57.32 57.33 56.26 56.86 -0.38 55,176 83,409 -9,697
Jan20 191111 57.30 57.38 56.29 56.90 -0.36 71,164 84,389 +45
Feb20 191111 57.02 57.24 56.17 56.77 -0.33 43,807 49,674 +1,101
Mar20 191111 56.71 56.94 55.87 56.49 -0.28 22,268 53,192 +1,180
Apr20 191111 56.31 56.55 55.56 56.16 -0.24 7,183 21,119 -95
May20 191111 55.90 56.18 55.15 55.78 -0.21 4,111 17,371 +215
Jun20 191111 54.88 55.75 54.78 55.37 -0.18 10,664 69,410 -267
Jul20 191111 55.00 55.17 54.95 54.95 -0.17 479 12,627 +131
Aug20 191111 54.57 54.76 54.55 54.55 -0.15 449 7,133 +43
Sep20 191111 54.20 54.20 54.20 54.20 -0.13 1,627 13,925 -43
Oct20 191111 53.91 53.91 53.91 53.91 -0.11 248 7,224 -6
Nov20 191111 53.67 53.67 53.67 53.67 -0.12 426 5,939 -155
Dec20 191111 52.90 53.79 52.90 53.47 -0.12 12,452 87,770 -789
Jan21 191111 53.26 53.26 53.26 53.26 -0.11 46 3,514 -16
Feb21 191111 53.06 53.06 53.06 53.06 -0.10 8 2,909 +6
Mar21 191111 52.88 52.88 52.88 52.88 -0.10 1 3,753 +1
Total Volume and Open Interest 233,355 630,786 -8,239
US Dollar Index(ICE)
Dec19 191111 98.230 98.235 97.970 98.033 -0.167 10,511 43,489 -114
Mar20 191111 97.780 97.780 97.545 97.607 -0.178 167 2,244 -49
Jun20 191111 97.247 97.247 97.247 97.247 -0.178 7 214 +7
Total Volume and Open Interest 10,685 45,951 -156
Australian Dollar(CME)
Dec19 191111 68.64 68.71 68.53 68.59 -0.02 100,790 153,825 +2,164
Mar20 191111 68.75 68.85 68.53 68.74 -0.02 98 1,158 +39
Jun20 191111 68.84 68.92 68.84 68.87 -0.02 0 171 +0
Total Volume and Open Interest 101,183 155,982 +2,210
British Pound(CME)
Dec19 191111 128.00 129.12 127.98 128.67 +0.70 65,396 198,725 -2,308
Mar20 191111 128.38 129.48 128.37 129.05 +0.71 90 1,237 +22
Jun20 191111 129.34 129.63 129.34 129.34 +0.71 3 199 +0
Total Volume and Open Interest 66,457 203,252 -1,779
Canadian Dollar(CME)
Dec19 191111 75.60 75.69 75.56 75.63 +0.03 82,410 182,146 -2,146
Mar20 191111 75.65 75.72 75.61 75.66 +0.02 315 3,306 +110
Jun20 191111 75.68 75.71 75.62 75.67 +0.03 31 791 +13
Sep20 191111 75.67 75.68 75.67 75.67 +0.03 0 360 +0
Total Volume and Open Interest 82,907 187,600 -2,001
Japanese Yen(CME)
Dec19 191111 91.72 92.01 91.71 91.89 +0.10 120,409 178,624 -1,811
Mar20 191111 92.25 92.57 92.25 92.46 +0.10 171 1,028 +15
Jun20 191111 92.81 92.99 92.81 92.94 +0.10 0 41 +0
Total Volume and Open Interest 120,628 183,527 -1,805
Swiss Franc(CME)
Dec19 191111 100.49 100.97 100.48 100.92 +0.43 21,942 70,577 +435
Mar20 191111 101.40 101.66 101.40 101.63 +0.43 26 188 -1
Jun20 191111 102.28 102.28 102.28 102.28 +0.43 0 10 +0
Total Volume and Open Interest 21,968 70,777 +434
EuroFX(CME)
Dec19 191111 110.44 110.67 110.41 110.58 +0.09 132,856 540,551 +1,423
Mar20 191111 111.09 111.38 111.09 111.27 +0.09 411 21,508 +110
Jun20 191111 111.82 111.93 111.82 111.89 +0.10 0 1,754 +0
Total Volume and Open Interest 134,821 570,111 +1,922
Mexican Peso(CME)
Nov19 191111 522.75 523.00 521.63 522.75 -0.13      
Dec19 191111 520.50 521.38 519.13 520.50 -0.25 45,769 309,506 +6,145
Total Volume and Open Interest 45,800 309,626 +6,142
Brazilian Real(CME)
Dec19 191111 240.35 241.40 238.00 241.20 +0.40 10,475 51,923 -1,638
Jan20 191111 240.00 241.05 235.90 240.90 +0.40 171 230 +88
Feb20 191111 235.65 240.60 235.65 240.60 +0.45 7 20 +7
Mar20 191111 240.30 240.30 240.30 240.30 +0.45 0 15 +0
Total Volume and Open Interest 10,653 52,188 -1,543
30-Year T-Bonds(CBOT)
Dec19 191111 156~040 156~280 156~040 156~160 +0~030 350,757 1,007,186 +8,861
Mar20 191111 155~210 156~000 155~100 155~210 +0~030 9,829 22,103 +7,809
Jun20 191111 155~210 155~210 155~210 155~210 +0~030      
Total Volume and Open Interest 360,586 1,029,289 +16,670
10-Year T-Notes(CBOT)
Dec19 191111 128~080 128~185 128~070 128~125 unch 1,764,060 3,672,406 -12,159
Mar20 191111 128~065 128~170 128~065 128~115 unch 51,945 227,658 +17,543
Jun20 191111 128~115 128~115 128~115 128~115 unch      
Total Volume and Open Interest 1,816,005 3,900,064 +5,384
5-Year T-Notes(CBOT)
Dec19 191111 118~020 118~080 118~020 118~032 -0~020 787,169 4,461,522 -9,854
Mar20 191111 118~114 118~160 118~102 118~114 -0~020 33,770 277,887 +21,305
Jun20 191111 118~114 118~114 118~114 118~114 -0~020      
Total Volume and Open Interest 820,939 4,739,409 +11,451
2 Year T-Notes(CBOT)
Dec19 191111 107~152 107~172 107~151 107~155 -0~006 514,321 3,719,734 -29,145
Mar20 191111 107~200 107~220 107~200 107~202 -0~007 41,347 373,167 +31,821
Jun20 191111 107~202 107~202 107~202 107~202 -0~007      
Total Volume and Open Interest 555,668 4,092,901 +2,676
Eurodollars(CME)
Dec19 191111 98.085 98.095 98.085 98.090 +0.005 205,158 1,531,856 -1,706
Mar20 191111 98.265 98.290 98.265 98.270 -0.005 198,184 1,591,025 +4,478
Jun20 191111 98.325 98.360 98.320 98.325 -0.010 174,434 1,219,478 -69
Sep20 191111 98.365 98.410 98.365 98.370 -0.010 160,623 1,077,866 -9,437
Dec20 191111 98.345 98.385 98.345 98.350 -0.010 228,332 1,222,666 -5,860
Mar21 191111 98.390 98.430 98.385 98.395 -0.010 145,720 834,457 -16,044
Jun21 191111 98.375 98.415 98.375 98.380 -0.010 132,581 909,131 -443
Sep21 191111 98.365 98.400 98.360 98.370 -0.010 104,499 603,455 +2,510
Dec21 191111 98.335 98.370 98.325 98.335 -0.010 82,382 620,726 -1,594
Mar22 191111 98.335 98.370 98.325 98.335 -0.010 68,965 421,484 -4,432
Jun22 191111 98.310 98.350 98.310 98.320 -0.010 56,613 310,180 +1,577
Sep22 191111 98.300 98.335 98.290 98.305 -0.005 50,670 233,202 -2,051
Dec22 191111 98.270 98.305 98.265 98.280 -0.005 51,683 246,819 +4,352
Mar23 191111 98.260 98.295 98.255 98.270 -0.005 32,052 240,888 -2,374
Jun23 191111 98.245 98.275 98.240 98.255 unch 26,838 138,887 -826
Sep23 191111 98.225 98.260 98.225 98.235 -0.005 23,868 138,449 +340
Dec23 191111 98.200 98.240 98.200 98.215 unch 16,858 92,411 -457
Mar24 191111 98.185 98.220 98.180 98.200 +0.005 15,109 70,678 +1,250
Total Volume and Open Interest 1,854,042 12,088,800 -24,941
Ultra T-Bond(CBOT)
Dec19 191111 180~26 181~31 180~21 181~05 -0~03 146,838 1,166,111 -1,344
Mar20 191111 180~12 181~05 179~29 180~12 -0~03 1,979 17,105 +1,226
Jun20 191111 179~29 179~29 179~29 179~29 -0~03      
Total Volume and Open Interest 148,817 1,183,216 -118
Ultra 10-Yr T-Note(CBOT)
Dec19 191111 138~290 139~125 138~285 139~040 +0~010 215,621 858,805 +16,266
Mar20 191111 140~150 140~210 140~085 140~150 +0~010 104 53 +15
Jun20 191111 140~150 140~150 140~150 140~150 +0~010      
Total Volume and Open Interest 215,725 858,858 +16,281
30 Day Federal Funds(CBOT)
Nov19 191111 98.433 98.435 98.430 98.433 unch 32,873 374,754 -180
Dec19 191111 98.440 98.445 98.435 98.440 unch 38,930 229,321 -9,919
Jan20 191111 98.455 98.465 98.455 98.455 unch 46,009 425,653 +42
Feb20 191111 98.480 98.490 98.480 98.480 -0.005 32,724 237,586 +1,005
Mar20 191111 98.495 98.505 98.490 98.495 unch 11,402 56,050 +1,248
Apr20 191111 98.520 98.535 98.515 98.520 unch 21,122 177,281 -2,258
Total Volume and Open Interest 263,673 1,939,818 -1,185
Japanese Govt Bonds(SGX)
Dec19 191111 152.93 153.10 152.81 153.04 +0.10 1,110 15,676 -169
Mar20 191111 153.22 153.22 153.22 153.22 +0.10      
Jun20 191111 153.22 153.22 153.22 153.22 +0.10      
Total Volume and Open Interest 1,110 15,676 -169
Euro-Buxl(EUREX)
Dec19 191111 202.80 204.06 202.28 202.66 -0.66 49,799 244,212 -5,724
Mar20 191111 200.90 201.08 200.90 201.08 -0.66 2 40,015 +0
Jun20 191111 199.66 199.66 199.66 199.66 -0.66 0 7 +0
Total Volume and Open Interest 49,801 284,234 -5,724
Euro-Bund(EUREX)
Dec19 191111 169.64 169.99 169.46 169.56 -0.13 693,212 1,678,898 -131,227
Mar20 191111 171.80 171.80 171.37 171.38 -0.13 9,541 47,297 +4,510
Jun20 191111 168.75 168.75 168.75 168.75 -0.13 1 1 +0
Total Volume and Open Interest 702,754 1,726,196 -126,717
Euro-Bobl(EUREX)
Dec19 191111 134.01 134.08 133.96 133.97 -0.05 419,647 1,264,779 -68,681
Mar20 191111 133.94 133.94 133.94 133.94 -0.05 511 9,280 +408
Jun20 191111 134.32 134.32 134.32 134.32 -0.05      
Total Volume and Open Interest 420,158 1,274,059 -68,273
Euro-Schatz(EUREX)
Dec19 191111 111.97 111.99 111.96 111.96 -0.01 242,536 1,608,054 -36,836
Mar20 191111 111.97 111.97 111.96 111.96 -0.00 1,400 3,549 +1,360
Jun20 191111 111.76 111.76 111.76 111.76 -0.00      
Total Volume and Open Interest 243,936 1,611,603 -35,476
3-Mth Euribor(EUREX)
Dec19 191111 100.385 100.385 100.385 100.385 unch 0 2,136 +0
Mar20 191111 100.400 100.400 100.400 100.400 +0.005 0 1,051 +0
Jun20 191111 100.415 100.415 100.415 100.415 +0.005 0 527 -50
Total Volume and Open Interest 37 6,228 -70
Long Gilt(LIFFE)
Dec19 191111 131~01 131~07 130~24 130~28 -0~03 209,125 779,683 +717
Mar20 191111 131~31 131~31 131~15 131~20 -0~06 2 446 +2
Total Volume and Open Interest 209,127 780,129 +719
3-Mth Short Sterling(LIFFE)
Dec19 191111 99.19 99.20 99.18 99.19 -0.00 49,390 675,095 -374
Mar20 191111 99.27 99.28 99.25 99.25 -0.01 94,285 606,881 +5,434
Jun20 191111 99.29 99.30 99.26 99.27 -0.02 61,898 574,756 +3,089
Sep20 191111 99.29 99.31 99.28 99.29 -0.01 68,868 536,162 -3,327
Dec20 191111 99.27 99.29 99.24 99.25 -0.01 74,108 599,197 +1,206
Mar21 191111 99.27 99.29 99.25 99.25 -0.01 72,378 240,997 +4,799
Total Volume and Open Interest 805,942 4,232,412 +11,783
3-Mth Euribor(LIFFE)
Dec19 191111 100.385 100.390 100.380 100.385 +0.005 64,158 707,822 +7,255
Mar20 191111 100.395 100.400 100.395 100.395 unch 45,860 412,987 +4,509
Jun20 191111 100.410 100.420 100.405 100.410 unch 43,534 369,794 +2,905
Total Volume and Open Interest 651,220 4,243,269 +23,565
3-Mth Aus T-Bills(SFE)
Dec19 191111 99.01 99.02 99.00 99.02 +0.01 21,539 153,373 -475
Mar20 191111 99.13 99.15 99.11 99.14 +0.01 39,427 243,953 +6,335
Jun20 191111 99.14 99.17 99.12 99.16 +0.01 28,512 219,896 +4,266
Sep20 191111 99.16 99.18 99.13 99.18 +0.02 22,382 199,649 +231
Dec20 191111 99.11 99.14 99.08 99.14 +0.02 9,667 134,589 +97
Mar21 191111 99.12 99.14 99.09 99.14 +0.02 10,528 86,163 +3,531
Jun21 191111 99.09 99.11 99.06 99.11 +0.02 3,905 54,688 +630
Sep21 191111 99.05 99.07 99.02 99.07 +0.02 3,071 28,962 +1,274
Dec21 191111 98.99 99.01 98.98 99.01 +0.02 38 6,120 +27
Mar22 191111 98.99 98.99 98.99 98.99 +0.02 86 1,330 -10
Total Volume and Open Interest 139,221 1,129,692 +15,840
10-Year Aus T-Bonds(SFE)
Dec19 191111 98.70 98.72 98.65 98.70 -0.01 213,874 1,301,695 -6,765
Mar20 191111 98.69 98.69 98.69 98.69 unch 1 932 +1
Total Volume and Open Interest 213,875 1,302,627 -6,764
3-Year Aus T-Bonds(SFE)
Dec19 191111 99.11 99.14 99.08 99.13 +0.01 234,324 1,156,292 +6,033
Mar20 191111 99.14 99.14 99.14 99.14 +0.02 0 2,299 +0
Total Volume and Open Interest 234,324 1,158,591 +6,033
Gold(CMX)
Dec19 191111 1460.0 1467.4 1448.9 1457.1 -5.8 447,069 424,329 -20,727
Feb20 191111 1466.7 1474.1 1455.9 1464.1 -5.7 70,215 180,596 +14,688
Apr20 191111 1473.4 1479.0 1461.1 1469.4 -5.7 2,819 38,747 +637
Jun20 191111 1478.3 1483.9 1466.0 1474.2 -5.8 2,094 37,875 -31
Aug20 191111 1484.6 1484.7 1471.1 1478.8 -6.1 419 6,599 +173
Oct20 191111 1489.3 1489.3 1480.1 1483.4 -6.0 119 4,221 -27
Dec20 191111 1494.0 1494.0 1480.1 1488.0 -8.3 346 7,393 +0
Feb21 191111 1491.9 1491.9 1491.9 1491.9 -8.1 10 114 +10
Apr21 191111 1495.1 1495.1 1495.1 1495.1 -8.1 0 32 +0
Jun21 191111 1509.7 1509.7 1498.3 1498.3 -8.1 6 1,491 +0
Aug21 191111 1502.3 1502.3 1502.3 1502.3 -8.1 0 2 +0
Total Volume and Open Interest 523,247 702,861 -5,383
Silver(CMX)
Dec19 191111 1675.5 1691.0 1663.0 1680.2 -2.1 135,567 135,413 -8,993
Mar20 191111 1692.5 1705.0 1677.5 1694.8 -2.1 15,468 58,517 +5,543
May20 191111 1705.0 1712.0 1688.0 1703.3 -2.0 2,044 13,264 -114
Jul20 191111 1710.0 1720.0 1700.0 1711.6 -2.1 1,704 11,863 +355
Sep20 191111 1719.5 1722.0 1719.0 1719.4 -2.3 76 2,199 -56
Dec20 191111 1732.0 1738.0 1715.0 1731.1 -2.0 399 2,068 -3
Mar21 191111 1739.6 1739.6 1739.6 1739.6 -2.0 0 1 +0
Total Volume and Open Interest 156,151 223,942 -3,582
Platinum(NYMEX)
Jan20 191111 889.6 894.9 875.8 880.6 -12.5 27,128 84,193 -89
Apr20 191111 897.1 899.0 881.7 886.4 -12.6 681 8,246 +196
Jul20 191111 900.8 900.8 887.7 891.7 -12.5 100 327 +58
Oct20 191111 899.0 899.0 893.9 893.9 -12.9 12 16 +8
Total Volume and Open Interest 27,936 92,831 +174
Palladium(NYMEX)
Dec19 191111 1708.20 1724.30 1644.30 1656.00 -52.60 6,305 20,138 -1,012
Mar20 191111 1708.70 1720.40 1642.00 1653.10 -52.40 840 4,874 +297
Jun20 191111 1650.00 1650.00 1645.20 1646.90 -52.40 17 1,521 +8
Total Volume and Open Interest 7,167 26,633 -705
Copper(CMX)
Dec19 191111 268.30 269.00 265.60 266.40 -1.80 73,113 113,524 -7,452
Mar20 191111 269.90 269.90 266.60 267.40 -1.75 23,066 82,538 +4,486
May20 191111 270.45 270.45 267.30 268.05 -1.75 6,488 13,776 +1,082
Jul20 191111 269.60 269.65 267.80 268.70 -1.65 3,597 15,827 +1,193
Sep20 191111 269.20 269.95 268.90 269.30 -1.55 820 3,104 -52
Total Volume and Open Interest 108,322 237,567 -684
E-mini DJIA Index(CBOT)
Dec19 191111 27645 27673 27470 27658 +27 125,901 110,690 -3,180
Mar20 191111 27620 27654 27470 27646 +24 118 4,392 +9
Jun20 191111 27598 27598 27476 27598 +35 0 2 +0
Sep20 191111 27557 27557 27514 27557 +35      
Total Volume and Open Interest 126,019 115,084 -3,171
S & P 500(CME)
Dec19 191111 3091.40 3091.50 3075.00 3087.40 -3.20 1,681 23,125 -1,172
Mar20 191111 3089.80 3089.80 3089.80 3089.80 -3.10 0 6 +5
Jun20 191111 3089.20 3089.20 3089.20 3089.20 -2.90      
Sep20 191111 3089.50 3089.50 3089.50 3089.50 -2.90      
Total Volume and Open Interest 1,681 23,205 -1,167
S & P 500 E-Mini(CME)
Dec19 191111 3090.50 3092.25 3074.50 3087.50 -3.00 1,080,147 2,585,427 -2,991
Mar20 191111 3093.00 3094.00 3077.00 3089.75 -3.25 7,608 137,562 +4,883
Jun20 191111 3094.00 3094.00 3077.75 3089.25 -2.75 21 3,802 -2
Sep20 191111 3085.00 3089.50 3083.50 3089.50 -3.00 88 149 +83
Total Volume and Open Interest 1,087,864 2,728,254 +1,973
NASDAQ 100 E-Mini(CME)
Dec19 191111 8257.25 8261.75 8206.50 8249.75 -7.50 326,871 228,330 +2,270
Mar20 191111 8278.25 8280.00 8228.75 8271.75 -7.25 418 2,192 +5
Jun20 191111 8260.00 8289.75 8253.00 8289.75 -7.50 0 82 +0
Total Volume and Open Interest 327,289 230,606 +2,275
S&P Midcap 400(CME) e-Mini
Dec19 191111 1999.00 1999.50 1984.90 1994.80 -3.70 8,736 72,689 +279
Mar20 191111 1998.80 1998.80 1991.20 1998.80 -3.60 0 93 +0
Jun20 191111 2003.80 2003.80 2003.80 2003.80 -3.80      
Total Volume and Open Interest 8,736 72,782 +279
Volatility Index(CBOE)
Nov19 191111 14.30 14.70 14.05 14.08 -0.20 72,562 133,424 -8,278
Dec19 191111 16.08 16.35 15.80 15.83 -0.19 53,888 229,087 +13,400
Jan20 191111 17.38 17.60 17.10 17.13 -0.20 15,341 49,316 +1,494
Feb20 191111 18.12 18.30 17.85 17.88 -0.20 9,912 44,991 +1,764
Total Volume and Open Interest 157,975 511,358 +8,689
S & P 600(CME)
Dec19 191111 985.90 985.90 985.90 985.90 -2.80 0 430 +0
Mar20 191111 986.50 986.50 986.50 986.50 -2.80      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191111 1600.10 1600.60 1587.20 1596.90 -2.00 99,793 467,504 +1,120
Mar20 191111 1591.30 1601.20 1590.40 1599.00 -2.00 52 3,314 +16
Jun20 191111 1601.20 1601.20 1601.20 1601.20 -2.00 0 3 +0
Total Volume and Open Interest 99,845 470,821 +1,136
Nikkei 225(CME)
Dec19 191111 23475 23490 23235 23380 -105 6,072 33,767 -138
Mar20 191111 23420 23425 23200 23335 -105 5 555 +1
Total Volume and Open Interest 6,077 34,322 -137
Nikkei 225(SGX)
Dec19 191111 23380 23480 23255 23255 -125 120,439 143,010 +7,954
Mar20 191111 23355 23355 23200 23200 -130 31 1,508 -1
Jun20 191111 23040 23040 23040 23040 -125 0 1,451 +0
Total Volume and Open Interest 120,470 173,044 +3,487
Nikkei 225 Mini(JPX)
Dec19 191111 23395 23480 23295 23300 -80 1,042,747 448,975 +18,537
Mar20 191111 23310 23405 23225 23230 -80 36,967 26,071 +991
Jun20 191111 23135 23205 23030 23030 -80 620 1,947 +185
Total Volume and Open Interest 1,101,975 520,799 -120,610
Nikkei 225(JPX)
Dec19 191111 23400 23490 23300 23300 -80 91,018 283,839 -2,874
Mar20 191111 23310 23400 23230 23230 -80 1,280 17,668 +400
Jun20 191111 23170 23170 23030 23030 -80 14 15,469 -99
Total Volume and Open Interest 92,338 387,398 -2,717
Nikkei 225(CME) Yen
Dec19 191111 23470 23480 23225 23370 -100 34,373 71,211 -1,351
Mar20 191111 23370 23370 23180 23290 -105 8 531 +0
Jun20 191111 23150 23150 23150 23150 -120      
Total Volume and Open Interest 34,381 71,742 -1,351
Nikkei 225(CME) e-Mini Yen
Dec19 191111 23370 23370 23260 23370 -100 0 5 +0
Mar20 191111 23290 23290 23290 23290 -110      
Jun20 191111 23150 23150 23150 23150 -120      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191111 5865.5 5906.5 5863.0 5894.0 +4.5 69,007 300,000 -469
Dec19 191111 5861.5 5897.0 5855.0 5884.5 +5.0 6,064 82,397 +3,012
Jan20 191111 5875.5 5875.5 5875.5 5875.5 +4.5      
Mar20 191111 5867.0 5867.0 5867.0 5867.0 +3.0 85 63 +8
Total Volume and Open Interest 75,156 396,967 +2,551
Hang Seng Index(HKFE)
Nov19 191111 27674 27720 26808 26994 -686 158,498 116,010 -2,099
Dec19 191111 27700 27762 26866 27045 -690 2,884 22,058 +167
Total Volume and Open Interest 162,637 146,073 -1,533
DAX(EUREX)
Dec19 191111 13241.0 13241.0 13133.5 13203.0 -16.0 77,964 117,309 -3,282
Mar20 191111 13170.0 13202.5 13131.5 13196.5 -16.0 57 1,429 +7
Jun20 191111 13212.0 13216.0 13212.0 13216.0 -16.0 22 189 -23
Total Volume and Open Interest 78,043 118,927 -3,298
Mini-DAX(EUREX)
Dec19 191111 13247.0 13247.0 13136.0 13203.0 -16.0 31,419 12,727 -708
Mar20 191111 13200.0 13206.0 13144.0 13196.5 -16.0 36 1,454 -16
Jun20 191111 13232.0 13232.0 13216.0 13216.0 -16.0 6 63 -6
Total Volume and Open Interest 31,461 14,244 -730
DJ EuroSTOXX 50(EUREX)
Dec19 191111 3699 3699 3677 3694 +5 818,880 3,759,112 +32,661
Mar20 191111 3670 3683 3663 3680 +5 459 176,337 +91
Jun20 191111 3598 3598 3598 3598 +5 0 39,420 -1
Total Volume and Open Interest 819,339 4,002,411 +32,751
Swiss Market Index(EUREX)
Dec19 191111 10291 10327 10265 10291 -1 27,324 193,639 -29
Mar20 191111 10177 10179 10177 10179 -1 1 1,489 -1
Jun20 191111 10003 10003 10003 10003 -1 0 53 +0
Total Volume and Open Interest 27,325 195,181 -30
FT-SE 100(EURONEXT)
Dec19 191111 7349.00 7353.00 7237.00 7303.50 -38.00 74,510 752,160 -1,894
Mar20 191111 7274.00 7274.00 7238.00 7238.00 -38.00 59 2,350 -8
Jun20 191111 7159.50 7159.50 7159.50 7159.50 -38.50 0 40 +0
Total Volume and Open Interest 74,569 754,550 -1,902
SPI 200(SFE)
Dec19 191111 6700.0 6767.0 6697.0 6765.0 +66.0 43,514 373,213 -977
Mar20 191111 6692.0 6692.0 6692.0 6692.0 +65.0 0 1,820 +0
Jun20 191111 6667.0 6667.0 6667.0 6667.0 +65.0 0 218 +0
Total Volume and Open Interest 43,519 377,248 -977
FTSE MIB(ISE)
Dec19 191111 23410.00 23490.00 23345.00 23449.00 -28.00 23,647 140,838 +3,861
Mar20 191111 23165.00 23375.00 23165.00 23347.00 -28.00 117 679 +59
Jun20 191111 22590.00 22767.00 22590.00 22767.00 -28.00 16 85 +7
Total Volume and Open Interest 23,780 141,605 +3,927
KOSPI 200(KFE)
Dec19 191111 283.70 284.15 280.85 281.20 -2.35 221,815 329,499 +2,601
Mar20 191111 281.00 281.30 278.05 278.25 -2.45 910 13,155 +166
Jun20 191111 279.55 279.55 278.50 278.50 -2.05 683 9,879 +673
Total Volume and Open Interest 223,850 382,336 +3,441
GSCI(CME)
Nov19 191111 414.85 417.70 414.10 417.40 -1.30 2,250 7,911 -2,235
Dec19 191111 419.75 419.75 416.25 419.75 -1.00 2,278 4,446 +2,261
Jan20 191111 419.35 419.35 417.10 419.35 -1.00      
Total Volume and Open Interest 4,528 12,357 +26
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