Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191112 906.00 909.25 905.00 905.75 +0.75 798 391 -930
Jan20 191112 916.50 920.00 915.00 917.00 unch 116,682 326,212 +3,162
Mar20 191112 930.50 933.25 928.25 930.25 -0.25 41,290 167,327 +4,435
May20 191112 942.00 945.50 940.50 942.75 unch 20,031 88,461 +1,046
Jul20 191112 952.75 956.25 951.25 953.75 +0.25 16,777 86,808 +194
Aug20 191112 957.50 959.75 955.25 957.25 unch 734 7,546 +115
Sep20 191112 955.50 956.75 952.75 954.75 +0.25 292 3,523 +1
Nov20 191112 957.25 959.75 955.25 957.25 +0.25 3,813 46,418 -744
Jan21 191112 961.25 963.75 959.25 961.00 -0.25 179 2,861 -50
Mar21 191112 957.50 959.00 954.75 956.00 -0.75 106 5,604 -35
May21 191112 955.00 957.50 954.25 955.25 -0.75 107 1,273 +3
Jul21 191112 960.00 960.75 958.00 958.50 -1.00 98 931 +17
Aug21 191112 957.50 957.50 957.50 957.50 -1.00 0 30 +0
Sep21 191112 941.00 941.00 941.00 941.00 -1.00 0 22 +0
Total Volume and Open Interest 200,999 738,073 +7,225
Soybean Meal(CBOT)
Dec19 191112 300.60 303.20 300.50 302.30 +1.70 54,251 119,123 -4,411
Jan20 191112 302.70 305.20 302.50 304.40 +1.70 38,593 107,133 +4,811
Mar20 191112 305.90 308.40 305.60 307.60 +1.90 23,909 89,710 +2,493
May20 191112 309.00 311.60 308.70 310.70 +1.90 8,368 40,805 +357
Jul20 191112 312.50 314.90 312.30 314.10 +1.70 6,727 32,907 -1,387
Aug20 191112 313.80 316.10 313.40 315.30 +1.80 672 7,457 -140
Sep20 191112 314.80 316.80 313.80 315.90 +1.60 328 6,651 -99
Oct20 191112 314.80 317.00 314.40 316.00 +1.70 275 5,057 +4
Dec20 191112 316.50 318.60 316.40 317.70 +1.60 1,555 15,834 +215
Jan21 191112 317.40 317.90 317.20 317.50 +1.40 223 1,257 +197
Total Volume and Open Interest 134,914 426,686 +2,049
Soybean Oil(CBOT)
Dec19 191112 31.40 31.48 30.88 31.03 -0.39 69,133 143,000 -10,889
Jan20 191112 31.60 31.68 31.10 31.23 -0.39 47,625 138,469 +7,202
Mar20 191112 31.85 31.94 31.38 31.51 -0.38 19,814 119,276 -952
May20 191112 32.18 32.24 31.70 31.82 -0.37 11,985 61,951 +1,585
Jul20 191112 32.45 32.52 31.99 32.11 -0.35 7,764 48,091 +316
Aug20 191112 32.54 32.56 32.06 32.17 -0.35 443 7,631 -108
Sep20 191112 32.57 32.61 32.11 32.23 -0.34 91 5,745 -33
Oct20 191112 32.59 32.59 32.14 32.22 -0.35 196 3,773 +12
Dec20 191112 32.71 32.74 32.28 32.36 -0.34 794 15,413 -37
Jan21 191112 32.42 32.58 32.41 32.48 -0.33 13 338 -4
Total Volume and Open Interest 157,858 544,921 -2,908
Canola(WCE)
Nov19 191112 456.1 456.1 456.1 456.1 -0.7 30 25 +0
Jan20 191112 462.0 464.7 460.4 462.1 -1.2 11,106 91,834 +1,423
Mar20 191112 470.4 474.1 470.0 471.6 -1.3 4,768 47,618 +719
May20 191112 478.7 482.9 478.7 480.4 -0.8 1,866 20,003 -259
Jul20 191112 485.9 490.4 485.9 487.9 -0.5 943 9,991 +41
Total Volume and Open Interest 20,710 184,510 +2,827
Corn(CBOT)
Dec19 191112 373.50 378.00 372.75 377.75 +4.50 211,215 570,355 -31,895
Mar20 191112 382.25 386.75 381.50 386.50 +4.50 162,395 477,188 +37,136
May20 191112 388.75 392.75 388.00 392.75 +4.00 26,399 143,550 -437
Jul20 191112 395.00 398.75 394.25 398.75 +3.75 31,348 205,648 +2,766
Sep20 191112 393.00 395.25 392.75 395.25 +2.50 3,779 52,940 +154
Dec20 191112 398.50 400.00 397.75 400.00 +1.75 10,289 142,090 +1,275
Mar21 191112 408.75 409.75 407.75 409.75 +1.50 225 6,367 +6
May21 191112 414.00 414.75 413.75 414.75 +1.25 10 1,366 +4
Jul21 191112 417.50 418.00 416.75 418.00 +1.00 15 2,974 +0
Sep21 191112 406.75 406.75 406.75 406.75 +0.50 0 806 +0
Total Volume and Open Interest 445,812 1,610,205 +9,026
Wheat(CBOT)
Dec19 191112 506.25 517.25 505.25 517.00 +11.25 78,285 145,534 -14,957
Mar20 191112 510.50 522.25 509.50 521.75 +11.25 60,240 140,754 +10,821
May20 191112 515.50 527.00 515.00 526.50 +11.00 15,787 46,413 +3,110
Jul20 191112 520.00 530.50 519.25 530.25 +10.50 7,003 49,349 -74
Sep20 191112 527.50 537.75 527.00 537.25 +9.75 699 10,979 +114
Dec20 191112 539.25 549.25 538.75 548.75 +9.50 1,499 16,310 +544
Total Volume and Open Interest 163,559 412,486 -452
Wheat(KCBT)
Dec19 191112 424.50 439.25 423.50 438.75 +16.00 47,799 111,822 -14,591
Mar20 191112 430.50 445.75 430.50 445.50 +15.50 42,511 106,030 +11,763
May20 191112 437.75 452.50 437.50 451.75 +15.00 9,071 35,624 +1,167
Jul20 191112 444.00 458.25 444.00 458.00 +15.00 3,566 29,778 -113
Sep20 191112 454.75 466.25 453.75 466.25 +14.50 1,438 7,859 +19
Dec20 191112 466.50 478.25 466.00 478.25 +14.25 1,271 12,762 +840
Mar21 191112 479.25 489.25 478.00 489.25 +13.75 38 1,033 +20
Total Volume and Open Interest 105,694 305,043 -895
Wheat(MGE)
Dec19 191112 515.25 522.75 515.00 521.75 +6.50 3,047 27,383 +41
Mar20 191112 531.25 537.75 531.00 537.00 +5.75 2,131 24,869 +849
May20 191112 541.75 547.00 541.00 546.50 +5.25 370 6,593 +35
Jul20 191112 551.00 556.00 551.00 556.00 +5.25 165 4,117 +53
Sep20 191112 560.25 565.00 560.25 564.25 +4.75 94 3,228 +31
Dec20 191112 574.00 577.00 574.00 575.75 +3.75 91 1,790 +11
Total Volume and Open Interest 5,984 68,228 +1,039
Oats(CBOT)
Dec19 191112 313.00 314.00 306.50 307.75 -4.50 675 4,062 -100
Mar20 191112 308.00 308.00 302.00 304.25 -3.75 427 2,834 +204
May20 191112 304.00 304.00 301.75 303.25 -3.50 8 107 -2
Jul20 191112 300.50 300.50 300.50 300.50 -0.75 5 14 +1
Total Volume and Open Interest 1,117 7,030 +104
Rough Rice(CBOT)
Nov19 191112 11.74 11.74 11.74 11.74 -0.04      
Jan20 191112 12.07 12.10 11.95 11.97 -0.05 436 8,293 -25
Mar20 191112 12.27 12.27 12.16 12.16 -0.05 6 471 +2
May20 191112 12.28 12.28 12.28 12.28 -0.06 1 12 +1
Total Volume and Open Interest 443 8,802 -32
Live Cattle(CME)
Dec19 191112 119.700 119.980 119.050 119.750 -0.135 34,648 97,309 -7,332
Feb20 191112 125.450 125.785 124.785 125.580 -0.100 37,044 110,581 +8,691
Apr20 191112 126.830 127.200 126.350 127.050 +0.100 18,281 71,714 +1,545
Jun20 191112 118.700 119.100 118.230 118.980 +0.130 9,229 52,226 +1,083
Aug20 191112 116.330 116.650 115.900 116.600 +0.020 3,546 15,221 +1,055
Oct20 191112 117.080 117.480 116.800 117.430 +0.080 760 3,093 +225
Total Volume and Open Interest 104,052 352,670 +5,460
Feeder Cattle(CME)
Nov19 191112 147.850 148.235 147.350 147.800 +0.220 1,324 3,280 -436
Jan20 191112 147.500 147.785 146.350 147.130 unch 4,736 22,256 +599
Mar20 191112 147.000 147.400 146.000 146.830 +0.130 3,158 10,337 +263
Apr20 191112 148.150 148.685 147.350 148.050 +0.050 1,646 3,527 +513
May20 191112 148.685 149.130 147.935 148.485 +0.050 844 2,128 +81
Aug20 191112 152.985 153.250 152.080 152.630 -0.105 217 1,744 +79
Sep20 191112 152.985 153.435 152.630 152.850 -0.050 29 206 +0
Total Volume and Open Interest 11,960 43,495 +1,101
Lean Hogs(CME)
Dec19 191112 63.750 65.680 63.750 64.725 +1.425 32,648 67,690 -7,860
Feb20 191112 74.400 76.100 74.200 75.550 +1.820 23,784 84,968 +6,685
Apr20 191112 81.000 82.400 80.785 82.035 +1.385 10,357 58,467 +1,352
May20 191112 87.635 88.500 87.480 88.200 +0.720 48 1,290 -21
Jun20 191112 92.750 93.180 92.230 92.930 +0.430 5,899 32,048 +563
Jul20 191112 93.000 93.250 92.500 93.135 +0.205 5,402 19,502 +1,831
Aug20 191112 91.500 91.730 91.180 91.650 +0.170 1,704 12,244 +336
Oct20 191112 76.680 77.000 76.550 76.930 +0.280 1,652 8,259 +650
Total Volume and Open Interest 81,773 290,099 +3,615
Class III Milk(CME)
Nov19 191112 20.17 20.23 19.92 20.04 -0.12 196 5,486 -2
Dec19 191112 19.24 19.24 18.66 18.69 -0.50 332 5,151 +50
Jan20 191112 17.95 18.04 17.65 17.69 -0.26 113 2,610 +16
Feb20 191112 17.24 17.29 17.03 17.10 -0.12 91 1,564 +33
Mar20 191112 17.02 17.05 16.89 16.89 -0.10 71 1,499 +4
Apr20 191112 17.02 17.04 16.92 16.92 -0.09 41 1,142 -19
May20 191112 17.19 17.20 17.07 17.10 -0.07 43 1,046 -14
Jun20 191112 17.34 17.36 17.20 17.23 -0.07 49 1,045 +2
Jul20 191112 17.54 17.55 17.43 17.43 -0.07 12 548 -1
Aug20 191112 17.60 17.63 17.60 17.60 unch 23 470 +2
Sep20 191112 17.72 17.72 17.70 17.71 +0.01 9 586 +0
Oct20 191112 17.56 17.56 17.56 17.56 unch 17 416 +4
Nov20 191112 17.38 17.38 17.38 17.38 unch 7 382 -2
Total Volume and Open Interest 1,024 22,418 +83
Cocoa(ICE)
Dec19 191112 2525 2648 2518 2633 +100 11,464 14,720 -8,696
Mar20 191112 2506 2637 2501 2620 +106 26,015 122,445 +5,373
May20 191112 2511 2634 2511 2620 +96 10,866 73,472 +3,105
Jul20 191112 2496 2608 2496 2594 +86 4,696 27,424 +1,280
Sep20 191112 2475 2569 2474 2554 +72 2,795 23,632 +14
Dec20 191112 2427 2508 2425 2490 +56 1,960 28,321 +881
Mar21 191112 2385 2459 2385 2441 +46 777 12,564 -134
Total Volume and Open Interest 58,665 308,747 +1,807
Coffee "C"(ICE)
Dec19 191112 106.15 107.45 104.80 105.60 -0.40 41,346 53,240 -11,664
Mar20 191112 109.85 110.80 108.15 108.90 -0.55 44,338 110,963 +6,510
May20 191112 111.95 113.10 110.45 111.25 -0.50 9,609 50,313 +1,130
Jul20 191112 114.35 115.20 112.65 113.45 -0.50 10,033 31,717 -1,711
Sep20 191112 116.35 117.10 114.75 115.40 -0.55 5,435 18,943 +1,087
Dec20 191112 118.95 119.45 117.10 117.70 -0.65 1,233 14,022 +82
Total Volume and Open Interest 112,708 293,942 -4,464
Orange Juice(ICE)
Jan20 191112 98.30 98.95 97.00 98.55 +0.45 863 13,776 -1
Mar20 191112 101.55 101.65 100.10 101.30 +0.25 151 1,913 +57
May20 191112 104.50 104.55 103.20 104.35 +0.30 48 755 +12
Jul20 191112 106.50 107.30 106.15 107.30 +0.50 28 394 +13
Sep20 191112 109.55 110.40 109.30 110.40 +0.60 15 182 +1
Nov20 191112 112.75 113.55 112.75 113.55 +0.65 13 180 +5
Total Volume and Open Interest 1,131 17,314 +100
Sugar #11(ICE)
Mar20 191112 12.62 12.63 12.51 12.59 +0.02 63,068 524,754 -4,292
May20 191112 12.72 12.74 12.63 12.70 +0.02 24,735 178,114 -319
Jul20 191112 12.79 12.85 12.75 12.81 +0.01 9,193 118,201 -264
Oct20 191112 13.03 13.08 12.99 13.04 +0.02 8,792 80,015 +1,162
Mar21 191112 13.61 13.62 13.56 13.60 +0.02 2,535 47,009 +740
May21 191112 13.64 13.68 13.62 13.63 +0.02 416 8,411 -13
Jul21 191112 13.70 13.70 13.64 13.64 unch 136 8,733 -75
Oct21 191112 13.81 13.81 13.75 13.75 unch 58 6,033 +11
Total Volume and Open Interest 108,991 974,014 -2,992
London Cocoa(LCE)
Dec19 191112 1946 2034 1940 2030 +84 6,196 63,787 -2,546
Mar20 191112 1859 1939 1853 1934 +76 10,834 96,430 +353
May20 191112 1824 1895 1817 1889 +67 3,651 54,450 +107
Jul20 191112 1803 1871 1799 1863 +59 1,582 43,804 +223
Sep20 191112 1772 1831 1769 1822 +48 1,303 32,299 +212
Dec20 191112 1714 1760 1714 1752 +36 1,137 32,540 +480
Mar21 191112 1683 1725 1683 1718 +30 655 16,174 +240
Total Volume and Open Interest 25,475 348,680 -837
London Sugar(LCE)
Dec19 191112 334.50 334.90 325.90 327.50 -5.40 6,931 10,541 -3,004
Mar20 191112 335.40 337.00 331.00 333.20 -1.70 8,064 50,007 +1,252
May20 191112 341.40 342.40 337.10 339.20 -1.20 2,354 14,335 +493
Aug20 191112 346.40 346.60 342.40 344.50 -0.60 701 6,742 +257
Oct20 191112 350.30 350.30 346.60 348.60 -0.30 241 2,952 +110
Total Volume and Open Interest 18,299 87,394 -892
Cotton(ICE)
Dec19 191112 64.10 64.83 64.01 64.74 +0.45 33,881 62,522 -11,890
Mar20 191112 66.44 66.59 65.87 66.50 +0.42 35,451 113,902 +10,098
May20 191112 67.39 67.74 67.05 67.68 +0.32 6,206 23,780 +2,151
Jul20 191112 68.61 68.81 68.04 68.66 +0.17 2,216 14,390 +16
Oct20 191112 69.01 69.01 69.01 69.01 +0.07 0 4 +0
Dec20 191112 68.80 69.00 68.33 68.70 +0.03 938 23,443 +318
Total Volume and Open Interest 78,744 239,761 +693
Lumber(CME)
Nov19 191112 376.0 381.5 372.0 372.2 -4.8 49 138 -30
Jan20 191112 389.1 393.1 384.4 384.8 -6.9 249 2,414 +24
Mar20 191112 391.3 393.0 387.0 387.3 -5.3 38 359 +2
May20 191112 389.6 389.6 385.8 386.5 -1.0 18 140 +3
Jul20 191112 389.2 389.2 389.2 389.2 -2.4 0 23 +0
Sep20 191112 387.7 387.7 387.7 387.7 -2.4      
Nov20 191112 386.2 386.2 386.2 386.2 -2.4      
Total Volume and Open Interest 354 3,074 -1
Crude Oil(NYM)
Dec19 191112 56.89 57.55 56.54 56.80 -0.06 498,981 280,384 -36,853
Jan20 191112 56.91 57.59 56.59 56.85 -0.05 179,069 343,555 +33,416
Feb20 191112 56.81 57.46 56.48 56.74 -0.03 74,976 161,416 +4,011
Mar20 191112 56.51 57.16 56.24 56.48 -0.01 44,699 192,879 +3,341
Apr20 191112 56.13 56.82 55.96 56.18 +0.02 26,518 89,684 +2,209
May20 191112 55.79 56.41 55.61 55.84 +0.06 17,386 76,259 -699
Jun20 191112 55.39 56.00 55.16 55.45 +0.08 39,850 188,574 +247
Jul20 191112 55.11 55.56 54.79 55.05 +0.10 8,503 57,619 +815
Aug20 191112 54.55 55.14 54.55 54.66 +0.11 5,978 42,181 +1,103
Sep20 191112 54.32 54.73 54.05 54.30 +0.10 8,406 81,722 +1,079
Oct20 191112 53.99 54.43 53.95 54.01 +0.10 3,324 45,226 +939
Nov20 191112 53.67 54.07 53.53 53.77 +0.10 4,136 41,649 +474
Dec20 191112 53.50 53.99 53.30 53.58 +0.11 28,310 185,322 +2,666
Jan21 191112 53.18 53.89 53.18 53.37 +0.11 2,601 31,446 -477
Feb21 191112 53.39 53.40 53.12 53.17 +0.11 1,707 18,418 +310
Mar21 191112 53.00 53.00 53.00 53.00 +0.12 860 29,514 +117
Total Volume and Open Interest 958,505 2,152,338 +11,821
e-miNY Crude Oil(NYM)
Dec19 191112 56.875 57.550 56.550 56.800 -0.050 13,347 2,618 +36
Jan20 191112 56.800 57.600 56.600 56.850 -0.050 582 732 +18
Feb20 191112 56.650 57.450 56.500 56.750 -0.025 61 178 +9
Mar20 191112 56.550 57.100 56.350 56.475 -0.025 15 183 +1
Apr20 191112 56.000 56.500 56.000 56.175 +0.025 10 144 +0
May20 191112 55.850 56.100 55.850 55.850 +0.075 0 126 +0
Jun20 191112 55.275 55.925 55.250 55.450 +0.075 7 19 -1
Jul20 191112 55.050 55.050 55.050 55.050 +0.100 1 44 +0
Aug20 191112 54.650 54.800 54.525 54.650 +0.100 4 35 +0
Sep20 191112 54.300 54.300 54.300 54.300 +0.100 0 25 +0
Total Volume and Open Interest 14,027 4,192 +63
NY Harbor ULSD(NYM)
Dec19 191112 191.49 192.35 189.20 189.76 -1.66 59,310 101,813 -10,898
Jan20 191112 191.19 191.85 188.94 189.51 -1.41 53,685 86,957 +4,483
Feb20 191112 190.36 191.24 188.55 189.10 -1.21 31,390 55,345 +1,272
Mar20 191112 188.63 190.12 187.51 188.09 -1.05 21,276 54,240 -2,274
Apr20 191112 187.34 188.44 186.10 186.65 -0.86 7,825 45,656 +56
May20 191112 186.94 187.43 185.40 185.70 -0.75 5,136 21,683 +45
Jun20 191112 186.42 186.76 184.44 185.04 -0.63 7,168 23,849 -765
Jul20 191112 185.80 186.36 184.51 184.93 -0.53 751 7,831 +1
Aug20 191112 185.00 186.20 184.52 184.89 -0.47 323 4,561 +50
Sep20 191112 184.90 186.28 184.68 185.01 -0.43 367 6,188 +20
Oct20 191112 185.57 185.88 185.19 185.19 -0.38 327 3,203 +201
Nov20 191112 185.59 185.59 185.37 185.37 -0.33 326 2,756 +8
Dec20 191112 186.38 186.97 184.89 185.48 -0.34 1,951 16,928 +150
Jan21 191112 185.63 185.63 185.63 185.63 -0.34 13 2,587 +5
Total Volume and Open Interest 189,985 441,935 -7,536
RBOB Gasoline(NYM)
Dec19 191112 160.99 163.34 160.57 161.44 +0.45 73,180 109,893 -12,140
Jan20 191112 160.40 162.62 159.95 160.96 +0.59 61,220 112,243 +6,686
Feb20 191112 160.19 162.76 160.14 161.13 +0.59 25,805 46,262 +1,359
Mar20 191112 161.60 163.88 161.45 162.34 +0.58 16,040 38,418 +756
Apr20 191112 179.69 181.18 178.79 179.74 +0.65 8,634 19,060 +492
May20 191112 179.61 181.20 179.19 179.81 +0.63 6,972 15,710 +1,175
Jun20 191112 178.15 179.78 177.51 178.49 +0.65 5,274 16,586 +748
Jul20 191112 176.17 177.53 175.52 176.29 +0.68 2,978 7,337 +598
Aug20 191112 173.75 174.28 172.76 173.38 +0.66 682 3,298 +163
Sep20 191112 169.99 170.50 168.93 169.64 +0.61 938 3,270 +200
Total Volume and Open Interest 203,008 385,704 +233
e-miNY RBOB Gasoline(NYM)
Dec19 191112 161.44 161.44 161.44 161.44 +0.45 0 2 +0
Jan20 191112 160.96 160.96 160.96 160.96 +0.59      
Feb20 191112 161.13 161.13 161.13 161.13 +0.59      
Mar20 191112 162.34 162.34 162.34 162.34 +0.58      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec19 191112 2.637 2.685 2.607 2.621 -0.016 250,309 192,285 -27,949
Jan20 191112 2.725 2.769 2.696 2.714 -0.014 141,995 262,586 +14,841
Feb20 191112 2.690 2.722 2.654 2.668 -0.019 41,442 84,989 +1,643
Mar20 191112 2.560 2.590 2.535 2.547 -0.012 41,211 144,478 +301
Apr20 191112 2.380 2.395 2.361 2.373 unch 33,708 90,810 +2,698
May20 191112 2.359 2.372 2.344 2.357 +0.002 17,167 85,941 +1,702
Jun20 191112 2.403 2.414 2.388 2.400 unch 9,934 32,107 +2,178
Jul20 191112 2.447 2.461 2.433 2.446 -0.001 4,056 27,125 +51
Aug20 191112 2.456 2.466 2.440 2.452 -0.001 1,842 27,135 -17
Sep20 191112 2.443 2.450 2.424 2.436 -0.002 1,439 26,345 -14
Oct20 191112 2.471 2.480 2.453 2.464 -0.003 6,109 58,613 +1,300
Nov20 191112 2.534 2.540 2.517 2.526 -0.005 2,162 21,439 -95
Dec20 191112 2.705 2.710 2.685 2.695 -0.005 1,417 22,411 +299
Jan21 191112 2.821 2.821 2.799 2.808 -0.006 947 18,492 -345
Feb21 191112 2.769 2.770 2.751 2.759 -0.005 282 8,166 -12
Mar21 191112 2.617 2.625 2.609 2.615 -0.005 643 10,877 +375
Total Volume and Open Interest 556,098 1,157,470 -2,933
Brent Crude Oil(ICE)
Jan20 191112 62.11 62.85 61.82 62.06 -0.12 213,342 448,788 -24,953
Feb20 191112 61.30 61.99 61.00 61.24 -0.06 120,269 300,146 +19,934
Mar20 191112 60.56 61.28 60.35 60.60 unch 59,193 237,422 +1,174
Apr20 191112 60.14 60.78 59.90 60.16 +0.06 32,772 108,606 +1,698
May20 191112 59.81 60.39 59.56 59.84 +0.09 21,351 121,876 +1,814
Jun20 191112 59.52 60.09 59.25 59.55 +0.10 44,414 245,169 +1,933
Jul20 191112 59.23 59.75 59.00 59.28 +0.11 7,866 93,657 +1,412
Aug20 191112 59.00 59.52 58.78 59.05 +0.11 4,057 61,612 +463
Sep20 191112 58.56 59.27 58.54 58.84 +0.13 6,418 102,084 +1,073
Oct20 191112 58.63 58.63 58.63 58.63 +0.14 2,766 65,500 +517
Nov20 191112 58.45 58.45 58.45 58.45 +0.14 1,132 43,972 -8
Dec20 191112 57.97 58.68 57.97 58.26 +0.15 22,164 228,682 -377
Jan21 191112 58.14 58.14 58.14 58.14 +0.16 687 38,355 +183
Feb21 191112 58.04 58.04 58.04 58.04 +0.17 527 32,944 -47
Total Volume and Open Interest 549,069 2,482,569 +5,256
Gas Oil(ICE)
Nov19 191112 582.25 584.25 578.00 583.50 unch 47,517 9,610 -31,874
Dec19 191112 578.00 581.00 570.75 575.00 -5.00 147,645 188,225 -4,691
Jan20 191112 575.00 579.25 570.75 574.75 -3.50 86,375 138,948 +5,686
Feb20 191112 580.00 580.00 570.50 574.00 -3.00 31,649 70,359 -2,601
Mar20 191112 572.50 576.25 568.50 572.25 -2.50 30,313 68,067 +2,970
Apr20 191112 569.75 573.75 566.25 570.00 -2.00 13,147 38,903 +2,119
May20 191112 569.25 570.25 563.50 567.25 -1.75 7,694 37,881 +1,065
Jun20 191112 564.00 567.75 560.50 564.25 -1.75 15,077 64,666 +1,358
Jul20 191112 563.25 566.00 559.50 563.00 -1.75 1,610 21,363 +24
Aug20 191112 562.75 565.00 559.00 561.75 -1.75 624 19,492 -13
Total Volume and Open Interest 393,502 815,952 -25,291
Ethanol(CBOT)
Dec19 191112 1.428 1.438 1.428 1.433 -0.012 60 348 +22
Jan20 191112 1.412 1.412 1.398 1.404 -0.013 38 103 +11
Feb20 191112 1.422 1.422 1.422 1.422 -0.009 0 17 +0
Mar20 191112 1.444 1.444 1.444 1.444 -0.009      
Apr20 191112 1.488 1.488 1.488 1.488 -0.009      
May20 191112 1.488 1.488 1.488 1.488 -0.009      
Jun20 191112 1.488 1.488 1.488 1.488 -0.009      
Jul20 191112 1.488 1.488 1.488 1.488 -0.009      
Total Volume and Open Interest 98 468 +33
WTI Crude Oil(ICE)
Dec19 191112 56.88 57.55 56.54 56.80 -0.06 34,095 80,639 -2,770
Jan20 191112 56.78 57.59 56.60 56.85 -0.05 48,359 84,786 +397
Feb20 191112 56.65 57.46 56.49 56.74 -0.03 36,940 53,819 +4,145
Mar20 191112 56.52 57.11 56.24 56.48 -0.01 19,596 52,657 -535
Apr20 191112 56.09 56.80 55.94 56.18 +0.02 6,776 22,671 +1,552
May20 191112 56.03 56.38 55.76 55.84 +0.06 2,578 17,519 +148
Jun20 191112 55.22 55.97 55.22 55.45 +0.08 9,505 69,707 +297
Jul20 191112 55.19 55.19 55.05 55.05 +0.10 448 12,637 +10
Aug20 191112 54.66 54.66 54.66 54.66 +0.11 337 7,050 -83
Sep20 191112 54.30 54.30 54.30 54.30 +0.10 1,183 14,078 +153
Oct20 191112 54.01 54.01 54.01 54.01 +0.10 128 7,157 -67
Nov20 191112 53.77 53.77 53.77 53.77 +0.10 157 5,939 +0
Dec20 191112 53.60 53.83 53.42 53.58 +0.11 7,511 87,043 -727
Jan21 191112 53.37 53.37 53.37 53.37 +0.11 29 3,513 -1
Feb21 191112 53.17 53.17 53.17 53.17 +0.11 27 2,909 +0
Mar21 191112 53.00 53.00 53.00 53.00 +0.12 14 3,753 +0
Total Volume and Open Interest 170,440 632,504 +1,718
US Dollar Index(ICE)
Dec19 191112 98.075 98.270 98.055 98.150 +0.118 8,460 43,598 +109
Mar20 191112 97.690 97.805 97.690 97.725 +0.118 583 2,088 -156
Jun20 191112 97.485 97.485 97.365 97.365 +0.118 0 214 +0
Total Volume and Open Interest 9,043 45,904 -47
Australian Dollar(CME)
Dec19 191112 68.54 68.63 68.38 68.50 -0.09 57,183 154,467 +642
Mar20 191112 68.66 68.77 68.54 68.65 -0.09 113 1,140 -18
Jun20 191112 68.79 68.79 68.70 68.79 -0.08 1 171 +0
Total Volume and Open Interest 57,491 156,507 +525
British Pound(CME)
Dec19 191112 128.69 128.87 128.27 128.70 +0.03 89,753 202,020 +3,295
Mar20 191112 129.13 129.23 128.67 129.08 +0.03 137 1,297 +60
Jun20 191112 129.38 129.38 129.03 129.38 +0.04 0 199 +0
Total Volume and Open Interest 90,996 207,393 +4,141
Canadian Dollar(CME)
Dec19 191112 75.57 75.67 75.44 75.61 -0.02 41,796 179,810 -2,336
Mar20 191112 75.62 75.70 75.48 75.64 -0.02 122 3,349 +43
Jun20 191112 75.50 75.68 75.46 75.65 -0.02 24 805 +14
Sep20 191112 75.67 75.68 75.65 75.65 -0.02 0 360 +0
Total Volume and Open Interest 41,950 185,324 -2,276
Japanese Yen(CME)
Dec19 191112 91.85 91.98 91.66 91.95 +0.06 72,987 177,519 -1,105
Mar20 191112 92.38 92.54 92.23 92.52 +0.06 69 996 -32
Jun20 191112 92.77 93.01 92.77 93.01 +0.07 1 41 +0
Total Volume and Open Interest 73,152 182,382 -1,145
Swiss Franc(CME)
Dec19 191112 100.92 101.02 100.60 101.00 +0.08 19,821 68,811 -1,766
Mar20 191112 101.63 101.73 101.32 101.72 +0.09 10 194 +6
Jun20 191112 102.38 102.38 102.02 102.38 +0.10 0 10 +0
Total Volume and Open Interest 19,831 69,017 -1,760
EuroFX(CME)
Dec19 191112 110.57 110.62 110.26 110.35 -0.23 103,459 539,908 -643
Mar20 191112 111.28 111.31 110.96 111.04 -0.23 736 21,316 -192
Jun20 191112 111.67 111.67 111.66 111.67 -0.22 22 1,769 +15
Total Volume and Open Interest 104,472 569,273 -838
Mexican Peso(CME)
Nov19 191112 516.75 516.75 516.38 516.75 -6.00      
Dec19 191112 519.88 520.50 513.63 514.63 -5.88 25,651 308,932 -574
Total Volume and Open Interest 25,676 309,065 -561
Brazilian Real(CME)
Dec19 191112 240.55 241.05 238.55 239.90 -1.30 6,429 51,937 +14
Jan20 191112 239.60 239.95 238.25 239.50 -1.40 97 266 +36
Feb20 191112 239.15 239.15 238.65 239.15 -1.45 5 20 +0
Mar20 191112 238.80 238.80 238.80 238.80 -1.50 0 15 +0
Total Volume and Open Interest 6,531 52,238 +50
30-Year T-Bonds(CBOT)
Dec19 191112 156~170 157~060 156~000 157~000 +0~160 63,066 1,000,163 -7,023
Mar20 191112 155~280 156~110 155~070 156~050 +0~160 392 22,262 +159
Jun20 191112 156~050 156~050 156~050 156~050 +0~160      
Total Volume and Open Interest 63,458 1,022,425 -6,864
10-Year T-Notes(CBOT)
Dec19 191112 128~125 128~185 128~045 128~170 +0~045 344,598 3,663,998 -8,408
Mar20 191112 128~115 128~175 128~035 128~160 +0~045 3,116 228,148 +490
Jun20 191112 128~160 128~160 128~160 128~160 +0~045      
Total Volume and Open Interest 347,714 3,892,146 -7,918
5-Year T-Notes(CBOT)
Dec19 191112 118~034 118~076 117~312 118~072 +0~040 151,721 4,467,545 +6,023
Mar20 191112 118~100 118~162 118~074 118~160 +0~044 461 278,016 +129
Jun20 191112 118~160 118~160 118~160 118~160 +0~044      
Total Volume and Open Interest 152,182 4,745,561 +6,152
2 Year T-Notes(CBOT)
Dec19 191112 107~155 107~174 107~144 107~172 +0~015 83,684 3,718,538 -1,196
Mar20 191112 107~202 107~221 107~190 107~221 +0~017 4,468 376,823 +3,656
Jun20 191112 107~221 107~221 107~221 107~221 +0~017      
Total Volume and Open Interest 88,152 4,095,361 +2,460
Eurodollars(CME)
Dec19 191112 98.085 98.090 98.075 98.080 -0.010 21,780 1,537,489 +5,633
Mar20 191112 98.270 98.290 98.260 98.285 +0.015 29,374 1,595,668 +4,643
Jun20 191112 98.325 98.355 98.310 98.350 +0.025 34,113 1,220,105 +627
Sep20 191112 98.370 98.410 98.350 98.400 +0.030 43,517 1,082,834 +4,968
Dec20 191112 98.350 98.390 98.325 98.385 +0.035 32,821 1,221,010 -1,656
Mar21 191112 98.395 98.440 98.365 98.430 +0.035 18,020 846,873 +12,416
Jun21 191112 98.380 98.425 98.355 98.420 +0.040 13,578 909,793 +662
Sep21 191112 98.370 98.415 98.340 98.410 +0.040 12,812 601,496 -1,959
Dec21 191112 98.340 98.380 98.305 98.380 +0.045 9,541 618,384 -2,342
Mar22 191112 98.335 98.375 98.305 98.375 +0.040 7,784 419,944 -1,540
Jun22 191112 98.325 98.355 98.290 98.355 +0.035 4,137 310,545 +365
Sep22 191112 98.305 98.340 98.270 98.335 +0.030 4,537 232,419 -783
Dec22 191112 98.275 98.310 98.245 98.310 +0.030 5,384 247,100 +281
Mar23 191112 98.270 98.300 98.235 98.300 +0.030 3,391 240,430 -458
Jun23 191112 98.255 98.280 98.220 98.280 +0.025 5,536 141,264 +2,377
Sep23 191112 98.235 98.265 98.205 98.260 +0.025 6,097 137,306 -1,143
Dec23 191112 98.215 98.240 98.180 98.240 +0.025 1,706 92,342 -69
Mar24 191112 98.200 98.225 98.165 98.220 +0.020 1,848 70,648 -30
Total Volume and Open Interest 267,526 12,112,981 +24,181
Ultra T-Bond(CBOT)
Dec19 191112 181~07 182~27 180~18 182~12 +1~07 18,327 1,165,842 -269
Mar20 191112 180~00 182~00 179~26 181~19 +1~07 224 17,100 -5
Jun20 191112 181~04 181~04 181~04 181~04 +1~07      
Total Volume and Open Interest 18,551 1,182,942 -274
Ultra 10-Yr T-Note(CBOT)
Dec19 191112 139~045 139~145 138~245 139~110 +0~070 29,564 860,208 +1,403
Mar20 191112 140~065 140~225 140~045 140~205 +0~055 0 53 +0
Jun20 191112 140~205 140~205 140~205 140~205 +0~055      
Total Volume and Open Interest 29,564 860,261 +1,403
30 Day Federal Funds(CBOT)
Nov19 191112 98.433 98.435 98.430 98.433 unch 2,384 374,721 -33
Dec19 191112 98.440 98.440 98.435 98.440 unch 1,862 229,329 +8
Jan20 191112 98.455 98.465 98.450 98.460 +0.005 4,583 425,130 -523
Feb20 191112 98.480 98.490 98.475 98.490 +0.010 2,778 236,891 -695
Mar20 191112 98.495 98.510 98.490 98.505 +0.010 1,357 56,529 +479
Apr20 191112 98.515 98.535 98.505 98.530 +0.010 4,384 178,690 +1,409
Total Volume and Open Interest 22,431 1,939,485 -333
Japanese Govt Bonds(SGX)
Dec19 191112 153.02 153.07 152.45 152.56 -0.48 862 15,525 -151
Mar20 191112 152.74 152.74 152.74 152.74 -0.48      
Jun20 191112 152.74 152.74 152.74 152.74 -0.48      
Total Volume and Open Interest 862 15,525 -151
Euro-Buxl(EUREX)
Dec19 191112 202.88 203.48 201.24 202.48 -0.18 25,719 236,641 -7,571
Mar20 191112 200.90 200.90 200.90 200.90 -0.18 202 39,880 -135
Jun20 191112 199.48 199.48 199.48 199.48 -0.18 0 7 +0
Total Volume and Open Interest 25,921 276,528 -7,706
Euro-Bund(EUREX)
Dec19 191112 169.67 169.83 169.26 169.54 -0.02 350,119 1,559,507 -119,391
Mar20 191112 171.27 171.54 171.07 171.33 -0.05 4,405 48,399 +1,102
Jun20 191112 168.73 168.73 168.73 168.73 -0.02 0 1 +0
Total Volume and Open Interest 354,524 1,607,907 -118,289
Euro-Bobl(EUREX)
Dec19 191112 133.98 134.08 133.92 134.00 +0.03 184,085 1,216,866 -47,913
Mar20 191112 133.95 133.97 133.95 133.97 +0.03 1,816 11,069 +1,789
Jun20 191112 134.35 134.35 134.35 134.35 +0.03      
Total Volume and Open Interest 185,901 1,227,935 -46,124
Euro-Schatz(EUREX)
Dec19 191112 111.97 112.00 111.96 111.98 +0.02 130,431 1,577,526 -30,528
Mar20 191112 111.97 111.97 111.97 111.97 +0.01 793 4,317 +768
Jun20 191112 111.78 111.78 111.78 111.78 +0.01      
Total Volume and Open Interest 131,224 1,581,843 -29,760
3-Mth Euribor(EUREX)
Dec19 191112 100.385 100.385 100.385 100.385 unch 0 2,136 +0
Mar20 191112 100.400 100.400 100.400 100.400 unch 0 1,051 +0
Jun20 191112 100.410 100.415 100.410 100.415 unch 0 527 +0
Total Volume and Open Interest 0 6,218 -10
Long Gilt(LIFFE)
Dec19 191112 130~21 130~31 130~16 130~25 -0~03 99,944 781,350 +1,667
Mar20 191112 131~13 131~15 131~13 131~15 -0~05 8 454 +8
Total Volume and Open Interest 99,952 781,804 +1,675
3-Mth Short Sterling(LIFFE)
Dec19 191112 99.18 99.19 99.18 99.19 unch 61,059 668,699 -6,396
Mar20 191112 99.25 99.26 99.25 99.25 unch 68,924 607,139 +258
Jun20 191112 99.26 99.29 99.26 99.28 +0.01 52,637 582,795 +8,039
Sep20 191112 99.28 99.30 99.27 99.29 unch 36,768 535,004 -1,158
Dec20 191112 99.24 99.27 99.24 99.25 unch 56,780 600,661 +1,464
Mar21 191112 99.25 99.28 99.24 99.26 +0.01 34,993 244,948 +3,951
Total Volume and Open Interest 586,812 4,254,066 +21,654
3-Mth Euribor(LIFFE)
Dec19 191112 100.385 100.390 100.385 100.390 +0.005 36,771 704,124 -3,698
Mar20 191112 100.395 100.405 100.395 100.400 +0.005 31,891 422,556 +9,569
Jun20 191112 100.410 100.420 100.410 100.415 +0.005 32,328 376,646 +6,852
Total Volume and Open Interest 351,820 4,256,187 +12,918
3-Mth Aus T-Bills(SFE)
Dec19 191112 99.02 99.02 99.00 99.02 unch 6,648 148,676 -4,697
Mar20 191112 99.14 99.16 99.14 99.16 +0.02 13,959 240,388 -3,565
Jun20 191112 99.16 99.18 99.16 99.18 +0.02 16,488 216,149 -3,747
Sep20 191112 99.18 99.20 99.18 99.20 +0.02 14,409 197,299 -2,350
Dec20 191112 99.13 99.16 99.13 99.16 +0.02 6,870 134,691 +102
Mar21 191112 99.14 99.16 99.14 99.16 +0.02 7,744 88,693 +2,530
Jun21 191112 99.11 99.13 99.11 99.13 +0.02 2,429 54,993 +305
Sep21 191112 99.07 99.10 99.07 99.10 +0.03 2,457 29,236 +274
Dec21 191112 99.05 99.05 99.02 99.04 +0.03 522 6,247 +127
Mar22 191112 99.03 99.03 99.03 99.03 +0.04 0 1,330 +0
Total Volume and Open Interest 71,526 1,118,671 -11,021
10-Year Aus T-Bonds(SFE)
Dec19 191112 98.70 98.73 98.69 98.72 +0.02 165,951 1,304,209 +2,514
Mar20 191112 98.70 98.70 98.70 98.70 +0.01 1 933 +1
Total Volume and Open Interest 165,952 1,305,142 +2,515
3-Year Aus T-Bonds(SFE)
Dec19 191112 99.13 99.15 99.13 99.15 +0.02 155,652 1,144,622 -11,670
Mar20 191112 99.17 99.17 99.17 99.17 +0.02 0 2,299 +0
Total Volume and Open Interest 155,652 1,146,921 -11,670
Gold(CMX)
Dec19 191112 1455.9 1461.3 1446.2 1453.7 -3.4 310,155 405,458 -18,871
Feb20 191112 1463.0 1468.1 1453.1 1460.6 -3.5 46,584 199,570 +18,974
Apr20 191112 1468.2 1473.4 1458.5 1465.9 -3.5 2,372 39,398 +651
Jun20 191112 1473.3 1477.9 1463.5 1470.7 -3.5 4,318 38,529 +654
Aug20 191112 1478.8 1478.8 1468.8 1475.4 -3.4 648 6,714 +115
Oct20 191112 1477.8 1479.8 1476.3 1479.8 -3.6 111 4,208 -13
Dec20 191112 1487.8 1488.5 1480.0 1484.2 -3.8 725 7,755 +362
Feb21 191112 1488.5 1488.5 1488.2 1488.2 -3.7 1 115 +1
Apr21 191112 1491.4 1491.4 1491.4 1491.4 -3.7 0 32 +0
Jun21 191112 1493.9 1503.1 1492.8 1494.6 -3.7 1 1,491 +0
Aug21 191112 1498.6 1498.6 1498.6 1498.6 -3.7 0 2 +0
Total Volume and Open Interest 365,074 704,741 +1,880
Silver(CMX)
Dec19 191112 1678.5 1687.5 1661.5 1669.2 -11.0 90,422 126,237 -9,176
Mar20 191112 1696.0 1701.5 1676.0 1683.5 -11.3 15,246 65,307 +6,790
May20 191112 1704.0 1706.0 1684.5 1691.6 -11.7 1,886 12,960 -304
Jul20 191112 1706.0 1711.0 1693.5 1699.9 -11.7 1,408 12,148 +285
Sep20 191112 1711.0 1715.0 1707.5 1707.8 -11.6 416 2,209 +10
Dec20 191112 1720.0 1730.5 1714.0 1719.3 -11.8 175 2,081 +13
Mar21 191112 1727.8 1727.8 1727.8 1727.8 -11.8 0 1 +0
Total Volume and Open Interest 109,726 221,526 -2,416
Platinum(NYMEX)
Jan20 191112 877.7 883.0 867.8 869.9 -10.7 21,043 83,583 -610
Apr20 191112 883.4 887.5 874.0 875.1 -11.3 579 8,551 +305
Jul20 191112 890.9 893.5 879.2 880.4 -11.3 35 340 +13
Oct20 191112 885.0 885.0 882.3 883.2 -10.7 3 19 +3
Total Volume and Open Interest 21,697 92,533 -298
Palladium(NYMEX)
Dec19 191112 1654.60 1683.10 1652.80 1670.10 +14.10 6,658 19,100 -1,038
Mar20 191112 1654.00 1678.70 1649.30 1667.30 +14.20 838 5,124 +250
Jun20 191112 1660.90 1661.60 1660.10 1661.60 +14.70 3 1,523 +2
Total Volume and Open Interest 7,499 25,847 -786
Copper(CMX)
Dec19 191112 266.30 268.35 264.20 264.55 -1.85 54,251 107,160 -6,364
Mar20 191112 267.20 269.30 265.40 265.65 -1.75 21,628 87,583 +5,045
May20 191112 268.25 269.30 266.15 266.40 -1.65 4,426 14,827 +1,051
Jul20 191112 269.25 270.55 266.95 267.10 -1.60 2,889 16,807 +980
Sep20 191112 268.75 268.95 267.75 267.75 -1.55 613 3,152 +48
Total Volume and Open Interest 84,963 238,417 +850
E-mini DJIA Index(CBOT)
Dec19 191112 27658 27732 27597 27663 +5 123,436 110,746 +56
Mar20 191112 27620 27721 27594 27654 +8 128 4,415 +23
Jun20 191112 27599 27599 27593 27599 +1 0 2 +0
Sep20 191112 27558 27558 27558 27558 +1      
Total Volume and Open Interest 123,564 115,163 +79
S & P 500(CME)
Dec19 191112 3092.00 3101.50 3081.80 3091.90 +4.50 680 23,600 +475
Mar20 191112 3094.30 3094.30 3094.30 3094.30 +4.50 0 5 -1
Jun20 191112 3093.30 3093.30 3093.30 3093.30 +4.10      
Sep20 191112 3093.60 3093.60 3093.60 3093.60 +4.10      
Total Volume and Open Interest 680 23,679 +474
S & P 500 E-Mini(CME)
Dec19 191112 3087.75 3102.00 3081.25 3092.00 +4.50 844,597 2,581,086 -4,341
Mar20 191112 3089.00 3104.25 3084.00 3094.25 +4.50 4,114 140,343 +2,781
Jun20 191112 3100.00 3102.50 3085.00 3093.25 +4.00 8 3,805 +3
Sep20 191112 3085.00 3093.50 3085.00 3093.50 +4.00 1 149 +0
Total Volume and Open Interest 848,720 2,726,697 -1,557
NASDAQ 100 E-Mini(CME)
Dec19 191112 8253.25 8300.25 8228.50 8275.00 +25.25 229,844 228,284 -46
Mar20 191112 8278.00 8322.25 8251.75 8297.00 +25.25 206 2,226 +34
Jun20 191112 8333.50 8333.50 8272.75 8316.50 +26.75 1 83 +1
Total Volume and Open Interest 230,051 230,595 -11
S&P Midcap 400(CME) e-Mini
Dec19 191112 1995.50 2003.30 1988.00 1991.40 -3.40 7,346 72,976 +287
Mar20 191112 1995.40 2000.50 1994.40 1995.40 -3.40 0 93 +0
Jun20 191112 2000.70 2000.70 2000.70 2000.70 -3.10      
Total Volume and Open Interest 7,346 73,069 +287
Volatility Index(CBOE)
Nov19 191112 14.15 14.30 13.78 13.88 -0.20 63,777 122,451 -10,973
Dec19 191112 15.85 15.95 15.65 15.83 unch 56,522 241,872 +12,785
Jan20 191112 17.13 17.26 17.00 17.18 +0.05 12,837 50,599 +1,283
Feb20 191112 17.90 18.05 17.76 17.93 +0.05 9,772 44,298 -693
Total Volume and Open Interest 150,199 514,503 +3,145
S & P 600(CME)
Dec19 191112 986.00 986.00 986.00 986.00 +0.10 0 430 +0
Mar20 191112 986.70 986.70 986.70 986.70 +0.20      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191112 1597.20 1607.30 1593.10 1595.70 -1.20 82,115 465,595 -1,909
Mar20 191112 1600.40 1608.20 1596.00 1597.80 -1.20 41 3,313 -1
Jun20 191112 1600.20 1600.20 1600.20 1600.20 -1.00 0 3 +0
Total Volume and Open Interest 82,156 468,911 -1,910
Nikkei 225(CME)
Dec19 191112 23390 23590 23315 23480 +100 4,924 33,588 -179
Mar20 191112 23430 23540 23285 23435 +100 4 556 +1
Total Volume and Open Interest 4,928 34,144 -178
Nikkei 225(SGX)
Dec19 191112 23255 23575 23225 23565 +310 69,722 140,752 -2,258
Mar20 191112 23165 23515 23165 23515 +315 15 1,513 +5
Jun20 191112 23350 23350 23350 23350 +310 0 1,451 +0
Total Volume and Open Interest 69,957 170,791 -2,253
Nikkei 225 Mini(JPX)
Dec19 191112 23255 23550 23220 23550 +250 648,915 450,167 +1,192
Mar20 191112 23180 23475 23145 23470 +240 20,372 26,588 +517
Jun20 191112 22985 23280 22960 23270 +240 185 1,982 +35
Total Volume and Open Interest 682,336 522,909 +2,110
Nikkei 225(JPX)
Dec19 191112 23250 23550 23220 23550 +250 48,842 283,747 -92
Mar20 191112 23180 23470 23150 23470 +240 510 17,675 +7
Jun20 191112 23030 23270 23030 23270 +240 14 15,479 +10
Total Volume and Open Interest 49,367 387,334 -64
Nikkei 225(CME) Yen
Dec19 191112 23375 23575 23310 23470 +100 22,382 70,290 -921
Mar20 191112 23290 23480 23240 23395 +105 1 530 -1
Jun20 191112 23255 23255 23255 23255 +105      
Total Volume and Open Interest 22,383 70,820 -922
Nikkei 225(CME) e-Mini Yen
Dec19 191112 23470 23560 23470 23470 +100 0 5 +0
Mar20 191112 23400 23400 23400 23400 +110      
Jun20 191112 23260 23260 23260 23260 +110      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191112 5910.5 5931.5 5897.0 5920.0 +26.0 93,165 315,328 +15,328
Dec19 191112 5911.5 5922.0 5888.0 5910.5 +26.0 47,648 128,199 +45,802
Jan20 191112 5890.0 5907.0 5890.0 5901.5 +26.0      
Mar20 191112 5893.0 5893.0 5893.0 5893.0 +26.0 0 60 -3
Total Volume and Open Interest 140,813 458,094 +61,127
Hang Seng Index(HKFE)
Nov19 191112 26990 27212 26776 26982 -12 209,657 117,108 +1,098
Dec19 191112 27078 27250 26837 27029 -16 1,988 22,267 +209
Total Volume and Open Interest 211,997 147,173 +1,100
DAX(EUREX)
Dec19 191112 13193.0 13306.5 13183.0 13290.5 +87.5 74,590 121,356 +4,047
Mar20 191112 13234.0 13286.5 13207.0 13284.0 +87.5 30 1,444 +15
Jun20 191112 13275.0 13304.5 13275.0 13303.5 +87.5 1 190 +1
Total Volume and Open Interest 74,621 122,990 +4,063
Mini-DAX(EUREX)
Dec19 191112 13203.0 13306.0 13185.0 13290.5 +87.5 28,516 13,222 +495
Mar20 191112 13242.0 13288.0 13205.0 13284.0 +87.5 68 1,464 +10
Jun20 191112 13303.5 13303.5 13303.5 13303.5 +87.5 1 59 -4
Total Volume and Open Interest 28,585 14,745 +501
DJ EuroSTOXX 50(EUREX)
Dec19 191112 3692 3714 3689 3711 +17 560,662 3,774,656 +15,544
Mar20 191112 3685 3697 3682 3697 +17 220 176,415 +78
Jun20 191112 3615 3615 3615 3615 +17 0 39,420 +0
Total Volume and Open Interest 560,882 4,018,033 +15,622
Swiss Market Index(EUREX)
Dec19 191112 10318 10320 10269 10308 +17 22,300 191,640 -1,999
Mar20 191112 10165 10202 10165 10197 +18 1 1,489 +0
Jun20 191112 9992 10020 9982 10020 +17 100 149 +96
Total Volume and Open Interest 22,401 193,278 -1,903
FT-SE 100(EURONEXT)
Dec19 191112 7316.50 7371.50 7303.50 7356.50 +53.00 109,452 744,592 -7,568
Mar20 191112 7271.50 7294.00 7271.50 7291.00 +53.00 577 2,918 +568
Jun20 191112 7211.50 7211.50 7211.50 7211.50 +52.00 0 40 +0
Total Volume and Open Interest 110,029 747,550 -7,000
SPI 200(SFE)
Dec19 191112 6764.0 6779.0 6726.0 6744.0 -21.0 44,185 379,711 +6,498
Mar20 191112 6672.0 6672.0 6672.0 6672.0 -20.0 3 1,820 +0
Jun20 191112 6647.0 6647.0 6647.0 6647.0 -20.0 0 218 +0
Total Volume and Open Interest 44,192 383,742 +6,494
FTSE MIB(ISE)
Dec19 191112 23540.00 23795.00 23480.00 23761.00 +312.00 14,480 140,254 -584
Mar20 191112 23400.00 23675.00 23400.00 23656.00 +309.00 41 696 +17
Jun20 191112 22985.00 23076.00 22840.00 23076.00 +309.00 10 88 +3
Total Volume and Open Interest 14,531 141,041 -564
KOSPI 200(KFE)
Dec19 191112 281.30 284.30 281.10 284.10 +2.90 223,516 330,301 +802
Mar20 191112 278.40 281.35 278.40 281.20 +2.95 955 13,271 +116
Jun20 191112 281.45 281.45 281.45 281.45 +2.95 4 9,874 -5
Total Volume and Open Interest 224,482 383,251 +915
GSCI(CME)
Nov19 191112 416.25 417.50 414.25 415.55 -1.85 2,631 5,280 -2,631
Dec19 191112 419.00 419.80 416.50 418.25 -1.50 2,610 7,055 +2,609
Jan20 191112 417.85 417.85 417.75 417.85 -1.50      
Total Volume and Open Interest 5,241 12,335 -22
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!!!