Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 14, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191114 900.75 901.75 900.25 900.25 -2.25 342 241 +129
Jan20 191114 915.00 917.50 911.00 916.75 +1.50 99,250 323,943 -280
Mar20 191114 928.25 930.50 924.25 929.50 +1.00 38,698 174,673 +2,919
May20 191114 940.25 942.25 936.25 941.25 +0.50 18,914 90,417 +994
Jul20 191114 950.50 953.25 946.50 951.25 -0.25 16,779 88,872 +1,058
Aug20 191114 954.50 956.25 950.00 954.25 -0.75 962 7,642 +41
Sep20 191114 954.00 954.00 947.50 950.75 -2.25 627 3,702 +109
Nov20 191114 954.50 956.50 949.50 952.00 -3.25 5,227 46,740 +44
Jan21 191114 959.25 960.25 953.75 955.50 -3.50 423 2,897 +0
Mar21 191114 953.75 954.50 948.75 951.00 -2.75 1,280 6,419 +401
May21 191114 953.25 954.50 948.00 949.75 -3.00 313 1,386 +78
Jul21 191114 955.50 956.50 951.75 953.00 -2.75 156 991 +56
Aug21 191114 952.00 952.00 952.00 952.00 -2.75 0 30 +0
Sep21 191114 935.50 935.50 935.50 935.50 -2.75 0 22 +0
Total Volume and Open Interest 183,056 748,646 +5,557
Soybean Meal(CBOT)
Dec19 191114 303.90 305.00 301.60 303.10 -1.00 71,880 99,817 -8,666
Jan20 191114 306.10 307.10 303.80 305.30 -1.00 49,481 118,105 +6,210
Mar20 191114 309.10 310.10 307.10 308.40 -1.00 26,727 93,655 +1,212
May20 191114 311.90 313.00 309.80 311.00 -1.30 9,817 43,690 +1,431
Jul20 191114 315.00 315.90 312.70 313.80 -1.60 7,402 33,426 +519
Aug20 191114 315.60 316.90 313.70 314.80 -1.70 904 7,457 -190
Sep20 191114 316.50 317.20 314.30 315.10 -2.00 439 6,692 -102
Oct20 191114 316.10 317.30 314.10 314.70 -2.30 264 5,104 -4
Dec20 191114 317.70 319.00 315.50 315.80 -2.70 1,255 16,454 +377
Jan21 191114 315.30 315.90 315.30 315.70 -2.50 44 1,278 +24
Total Volume and Open Interest 168,274 426,448 +818
Soybean Oil(CBOT)
Dec19 191114 30.53 30.92 30.46 30.78 +0.25 83,634 123,449 -12,966
Jan20 191114 30.73 31.12 30.67 30.97 +0.24 57,168 149,248 +4,658
Mar20 191114 31.01 31.38 30.94 31.24 +0.23 30,163 119,950 +560
May20 191114 31.34 31.70 31.27 31.57 +0.23 12,800 65,068 +1,763
Jul20 191114 31.64 31.99 31.56 31.86 +0.22 9,353 51,461 +2,005
Aug20 191114 31.68 32.06 31.66 31.94 +0.22 249 7,667 -8
Sep20 191114 31.81 32.11 31.71 31.99 +0.22 182 5,742 +20
Oct20 191114 31.79 32.11 31.73 32.00 +0.24 297 3,872 +48
Dec20 191114 31.86 32.23 31.83 32.13 +0.25 1,294 16,494 +589
Jan21 191114 32.23 32.35 32.23 32.26 +0.25 23 384 +19
Total Volume and Open Interest 195,222 544,606 -3,284
Canola(WCE)
Nov19 191114 456.0 456.0 456.0 456.0 +0.2 10 25 +0
Jan20 191114 461.9 463.8 460.8 462.0 +0.2 6,097 89,993 +12
Mar20 191114 471.3 472.9 470.3 471.2 -0.1 2,153 47,670 -178
May20 191114 480.0 481.5 478.8 479.7 -0.4 1,238 19,970 -15
Jul20 191114 487.6 488.9 486.4 487.1 -0.7 969 8,839 -401
Total Volume and Open Interest 11,409 181,484 -610
Corn(CBOT)
Dec19 191114 375.25 377.50 374.50 375.75 +0.50 195,982 513,727 -18,428
Mar20 191114 383.75 386.00 383.25 384.75 +0.75 146,241 531,978 +23,249
May20 191114 389.75 391.75 389.25 390.75 +1.00 37,820 149,068 +4,609
Jul20 191114 395.75 397.75 395.50 396.50 +0.75 31,867 215,386 +5,679
Sep20 191114 393.00 395.00 392.75 394.00 +1.25 2,812 54,408 +778
Dec20 191114 397.25 399.50 397.25 399.00 +1.50 9,012 143,577 +407
Mar21 191114 406.75 409.75 406.75 409.25 +1.75 108 6,428 +26
May21 191114 413.00 415.00 413.00 414.50 +1.50 2 1,466 +0
Jul21 191114 417.00 418.25 417.00 418.00 +1.75 210 3,089 +19
Sep21 191114 408.00 408.00 408.00 408.00 +1.75 163 875 +69
Total Volume and Open Interest 424,357 1,626,880 +16,373
Wheat(CBOT)
Dec19 191114 508.75 512.00 505.50 507.75 -1.25 72,652 119,608 -13,817
Mar20 191114 513.00 516.50 509.25 511.00 -2.75 54,933 153,179 +2,397
May20 191114 517.75 521.25 514.25 516.00 -2.75 8,088 50,807 +2,175
Jul20 191114 520.50 524.75 518.00 519.50 -3.00 5,995 48,919 -384
Sep20 191114 530.50 531.75 525.25 527.00 -2.50 519 11,136 +36
Dec20 191114 540.75 543.00 536.50 538.50 -2.50 1,483 17,231 +459
Total Volume and Open Interest 143,719 404,003 -9,126
Wheat(KCBT)
Dec19 191114 427.25 429.00 418.75 422.25 -2.50 58,249 83,910 -17,900
Mar20 191114 434.75 437.50 427.50 430.75 -2.50 46,847 121,814 +8,287
May20 191114 441.00 444.25 435.00 438.00 -2.00 9,144 36,760 +1,201
Jul20 191114 447.50 451.00 441.75 445.00 -1.50 4,366 29,948 +237
Sep20 191114 456.50 459.25 451.00 453.75 -1.75 198 7,982 +31
Dec20 191114 469.00 472.00 463.75 466.75 -1.25 490 12,729 +62
Mar21 191114 480.00 482.75 475.00 478.00 -0.75 10 1,033 -5
Total Volume and Open Interest 119,304 294,311 -8,087
Wheat(MGE)
Dec19 191114 515.00 517.00 512.00 512.75 -2.50 3,514 25,087 -1,137
Mar20 191114 530.00 532.25 527.00 527.75 -2.25 3,116 27,062 +1,067
May20 191114 539.50 540.75 537.00 537.75 -2.00 615 6,567 -120
Jul20 191114 549.00 550.25 547.00 547.50 -2.00 361 4,195 +83
Sep20 191114 559.00 559.50 557.00 557.00 -1.75 167 3,310 +60
Dec20 191114 571.00 571.00 570.50 571.00 -0.25 94 1,804 +14
Total Volume and Open Interest 7,907 68,273 -33
Oats(CBOT)
Dec19 191114 305.00 309.25 305.00 308.75 +3.25 304 3,730 -83
Mar20 191114 303.25 305.00 301.25 304.50 +2.50 309 3,181 +147
May20 191114 303.75 304.00 303.75 304.00 +2.50 1 110 +1
Jul20 191114 300.50 300.50 300.50 300.50 +2.25 0 14 +0
Total Volume and Open Interest 614 7,048 +65
Rough Rice(CBOT)
Nov19 191114 11.65 11.65 11.65 11.65 -0.05      
Jan20 191114 11.91 11.93 11.80 11.85 -0.07 399 8,452 +97
Mar20 191114 12.10 12.10 12.02 12.06 -0.06 6 460 -4
May20 191114 12.23 12.23 12.23 12.23 -0.03 0 12 +0
Total Volume and Open Interest 405 8,950 +93
Live Cattle(CME)
Dec19 191114 117.800 119.285 117.700 119.080 +0.980 43,272 77,297 -9,668
Feb20 191114 123.600 125.135 123.400 124.930 +0.830 40,399 129,052 +9,927
Apr20 191114 125.285 126.230 125.000 126.100 +0.420 17,598 72,797 +998
Jun20 191114 117.050 117.800 116.800 117.680 +0.330 9,373 55,141 +1,831
Aug20 191114 114.550 115.330 114.450 115.200 +0.315 3,187 15,570 +284
Oct20 191114 115.500 116.180 115.300 116.150 +0.320 644 3,347 +126
Total Volume and Open Interest 114,845 355,893 +3,623
Feeder Cattle(CME)
Nov19 191114 145.630 146.880 145.580 146.630 +1.050 2,013 2,591 -322
Jan20 191114 142.500 144.450 142.500 144.050 +1.220 9,892 22,601 -35
Mar20 191114 143.080 144.380 142.935 144.080 +0.750 4,675 10,387 +218
Apr20 191114 144.580 145.630 144.300 145.400 +0.570 2,155 4,044 +351
May20 191114 145.235 146.200 145.035 145.985 +0.550 1,362 2,316 +147
Aug20 191114 149.550 150.630 149.435 150.435 +0.435 490 1,941 +119
Sep20 191114 150.000 151.000 150.000 151.000 +1.200 65 228 +13
Total Volume and Open Interest 20,670 44,130 +493
Lean Hogs(CME)
Dec19 191114 63.130 64.080 62.680 62.750 -0.380 32,426 51,581 -7,924
Feb20 191114 74.000 74.230 73.000 73.385 -1.165 29,188 95,726 +5,709
Apr20 191114 81.200 81.385 80.050 80.300 -1.450 13,344 60,038 +625
May20 191114 87.385 87.385 86.550 86.650 -1.250 383 1,463 +172
Jun20 191114 92.635 92.700 91.580 91.800 -1.300 6,778 32,456 +434
Jul20 191114 92.635 92.980 91.930 92.100 -1.185 3,615 21,347 +971
Aug20 191114 91.580 91.580 90.650 90.830 -0.920 2,008 13,297 +355
Oct20 191114 76.600 76.650 75.950 76.150 -0.735 881 9,004 +231
Total Volume and Open Interest 89,197 290,891 +832
Class III Milk(CME)
Nov19 191114 20.16 20.25 20.09 20.19 unch 345 5,496 +26
Dec19 191114 18.77 18.89 18.64 18.70 -0.09 637 5,125 +9
Jan20 191114 17.79 17.99 17.76 17.81 +0.02 179 2,658 +26
Feb20 191114 17.18 17.32 17.17 17.21 +0.02 134 1,596 +9
Mar20 191114 17.01 17.09 17.00 17.02 +0.01 107 1,484 -35
Apr20 191114 17.08 17.10 17.08 17.08 +0.03 133 1,177 +32
May20 191114 17.20 17.20 17.17 17.17 +0.01 53 1,088 -7
Jun20 191114 17.33 17.36 17.32 17.33 +0.03 52 1,050 -4
Jul20 191114 17.50 17.50 17.50 17.50 unch 66 568 +1
Aug20 191114 17.60 17.60 17.60 17.60 unch 62 440 -41
Sep20 191114 17.71 17.71 17.66 17.71 unch 67 570 -31
Oct20 191114 17.60 17.60 17.58 17.60 unch 66 406 -24
Nov20 191114 17.48 17.48 17.45 17.45 unch 15 394 -2
Total Volume and Open Interest 1,939 22,543 -44
Cocoa(ICE)
Dec19 191114 2706 2770 2681 2761 +86 8,512 3,511 -4,972
Mar20 191114 2675 2686 2644 2669 +14 36,712 126,234 +1,596
May20 191114 2674 2685 2649 2671 +16 16,346 74,491 +926
Jul20 191114 2652 2663 2636 2654 +22 8,538 31,445 +1,983
Sep20 191114 2612 2623 2597 2615 +25 3,829 25,441 +729
Dec20 191114 2540 2549 2525 2541 +22 2,618 28,496 +376
Mar21 191114 2481 2486 2467 2482 +19 1,844 13,299 -9
Total Volume and Open Interest 78,827 309,901 +550
Coffee "C"(ICE)
Dec19 191114 108.10 109.55 106.60 108.05 +0.10 25,674 31,605 -11,545
Mar20 191114 111.90 112.80 109.85 111.50 +0.35 37,958 127,811 +8,721
May20 191114 113.55 115.15 112.20 113.85 +0.35 12,710 55,260 +2,748
Jul20 191114 116.00 117.30 114.45 116.00 +0.30 5,481 34,661 +1,276
Sep20 191114 118.10 119.20 116.30 117.95 +0.30 2,409 18,481 -493
Dec20 191114 120.10 121.45 118.65 120.30 +0.35 1,718 13,879 -104
Total Volume and Open Interest 87,222 297,703 +1,253
Orange Juice(ICE)
Jan20 191114 100.00 100.55 99.10 100.45 +0.35 525 13,617 -185
Mar20 191114 102.75 103.00 102.05 102.95 +0.30 105 1,924 +12
May20 191114 105.70 105.75 104.80 105.75 +0.20 17 781 +0
Jul20 191114 108.40 108.55 107.70 108.55 +0.15 1 405 +0
Sep20 191114 110.80 111.65 110.80 111.65 +0.15 1 168 +0
Nov20 191114 114.00 114.80 114.00 114.80 +0.15 1 193 +0
Total Volume and Open Interest 650 17,214 -173
Sugar #11(ICE)
Mar20 191114 12.83 12.89 12.77 12.81 -0.04 120,555 508,759 -9,961
May20 191114 12.92 12.98 12.87 12.92 -0.01 47,368 170,326 -7,475
Jul20 191114 13.00 13.05 12.96 13.01 unch 20,320 118,909 +765
Oct20 191114 13.21 13.25 13.16 13.21 unch 15,008 84,605 +3,425
Mar21 191114 13.71 13.77 13.68 13.73 unch 6,351 47,779 +297
May21 191114 13.70 13.76 13.68 13.72 unch 1,811 8,426 +7
Jul21 191114 13.69 13.73 13.67 13.70 -0.01 1,463 8,287 -445
Oct21 191114 13.78 13.82 13.75 13.79 -0.03 654 6,059 +34
Total Volume and Open Interest 213,684 956,008 -13,244
London Cocoa(LCE)
Dec19 191114 2053 2071 2053 2056 +3 13,537 63,106 +2,772
Mar20 191114 1959 1970 1944 1946 -9 24,237 96,978 -1,795
May20 191114 1918 1925 1904 1904 -8 8,012 55,779 +1,688
Jul20 191114 1894 1900 1883 1883 -3 5,959 43,258 +144
Sep20 191114 1855 1863 1845 1846 unch 4,567 32,678 +940
Dec20 191114 1776 1788 1773 1773 +2 2,950 33,810 +386
Mar21 191114 1736 1740 1727 1727 -5 1,603 16,972 -6
Total Volume and Open Interest 61,525 352,253 +4,241
London Sugar(LCE)
Dec19 191114 336.00 336.30 329.40 331.40 -2.90 5,753 3,542 -1,869
Mar20 191114 341.50 342.70 339.60 340.50 -1.20 12,593 51,801 -392
May20 191114 347.10 348.60 345.30 347.00 -0.10 3,626 13,640 -737
Aug20 191114 349.80 352.80 349.00 352.00 +1.00 1,265 7,173 +368
Oct20 191114 353.30 356.70 352.70 356.10 +1.20 244 2,951 -18
Total Volume and Open Interest 23,649 81,877 -2,651
Cotton(ICE)
Dec19 191114 64.18 64.92 63.85 64.27 +0.05 18,788 37,594 -10,373
Mar20 191114 66.05 66.70 65.64 66.08 +0.03 25,701 125,890 +6,715
May20 191114 67.39 67.84 66.79 67.27 +0.03 5,585 27,124 +1,427
Jul20 191114 68.49 68.85 67.83 68.29 -0.08 1,683 15,943 +840
Oct20 191114 68.66 68.66 68.66 68.66 -0.06 0 4 +0
Dec20 191114 68.57 68.85 67.77 68.41 -0.06 419 23,490 +8
Total Volume and Open Interest 52,386 231,766 -1,387
Lumber(CME)
Nov19 191114 378.2 387.3 370.5 382.0 +9.4 71 31 -56
Jan20 191114 389.2 404.0 388.6 398.7 +10.8 352 2,213 -108
Mar20 191114 392.1 405.7 392.1 402.0 +11.0 56 349 -1
May20 191114 396.0 399.9 396.0 399.4 +11.3 23 154 +10
Jul20 191114 398.2 399.9 396.1 399.9 +10.8 4 30 +4
Sep20 191114 398.4 398.4 398.4 398.4 +10.8      
Nov20 191114 396.9 396.9 396.9 396.9 +10.8      
Total Volume and Open Interest 506 2,777 -151
Crude Oil(NYM)
Dec19 191114 57.39 57.79 56.63 56.77 -0.35 547,635 195,007 -30,963
Jan20 191114 57.42 57.85 56.76 56.88 -0.32 212,615 415,707 +30,838
Feb20 191114 57.31 57.73 56.66 56.77 -0.32 68,599 165,474 +4,666
Mar20 191114 56.98 57.43 56.38 56.48 -0.34 53,533 199,866 +4,065
Apr20 191114 56.66 57.06 56.04 56.14 -0.35 24,501 90,169 +1,849
May20 191114 56.30 56.62 55.67 55.78 -0.35 13,318 77,097 +31
Jun20 191114 55.85 56.22 55.27 55.38 -0.35 44,032 191,930 +2,439
Jul20 191114 55.40 55.77 54.85 54.96 -0.36 9,033 62,485 +1,752
Aug20 191114 55.07 55.31 54.53 54.54 -0.38 4,281 43,404 -140
Sep20 191114 54.64 54.95 54.07 54.16 -0.39 8,708 84,216 +936
Oct20 191114 54.33 54.54 53.84 53.84 -0.40 5,835 47,420 +1,419
Nov20 191114 54.17 54.26 53.58 53.58 -0.41 3,892 40,840 -110
Dec20 191114 53.84 54.12 53.27 53.37 -0.42 27,981 188,229 +1,738
Jan21 191114 53.82 53.82 53.15 53.15 -0.42 630 31,930 +279
Feb21 191114 52.95 52.95 52.95 52.95 -0.43 690 18,523 +48
Mar21 191114 52.77 52.77 52.77 52.77 -0.44 1,249 29,558 +42
Total Volume and Open Interest 1,046,214 2,172,356 +20,857
e-miNY Crude Oil(NYM)
Dec19 191114 57.400 57.775 56.625 56.775 -0.350 15,429 2,814 +227
Jan20 191114 57.200 57.850 56.775 56.875 -0.325 881 808 +17
Feb20 191114 57.275 57.675 56.675 56.775 -0.325 71 187 +5
Mar20 191114 57.375 57.375 56.475 56.475 -0.350 28 179 +1
Apr20 191114 56.350 56.800 56.150 56.150 -0.350 5 145 -2
May20 191114 55.775 56.300 55.775 55.775 -0.350 3 126 +0
Jun20 191114 55.775 56.200 55.375 55.375 -0.350 6 30 +0
Jul20 191114 54.950 54.950 54.950 54.950 -0.375 0 44 +0
Aug20 191114 55.050 55.075 54.550 54.550 -0.375 4 36 +1
Sep20 191114 54.150 54.150 54.150 54.150 -0.400 0 25 +0
Total Volume and Open Interest 16,428 4,492 +250
NY Harbor ULSD(NYM)
Dec19 191114 191.77 194.03 191.34 191.79 +0.54 86,079 83,915 -6,740
Jan20 191114 191.07 193.64 191.02 191.45 +0.50 71,163 96,241 +2,136
Feb20 191114 190.42 192.88 190.30 190.73 +0.43 40,352 48,729 -2,147
Mar20 191114 189.22 191.60 189.10 189.49 +0.36 31,542 56,147 +765
Apr20 191114 187.92 189.86 187.49 187.88 +0.31 18,687 47,916 +1,042
May20 191114 188.65 188.83 186.68 186.82 +0.30 8,072 22,092 +395
Jun20 191114 187.00 187.96 185.73 186.13 +0.31 18,267 25,524 +992
Jul20 191114 187.44 187.44 185.68 185.93 +0.27 1,568 8,582 +114
Aug20 191114 187.31 187.31 185.64 185.81 +0.26 545 4,642 +41
Sep20 191114 185.85 187.32 185.85 185.85 +0.24 1,082 5,831 -17
Oct20 191114 186.40 186.85 185.92 185.97 +0.23 354 3,076 -85
Nov20 191114 187.44 187.44 185.84 186.11 +0.21 399 2,545 -164
Dec20 191114 187.80 188.01 185.82 186.21 +0.21 4,517 16,579 -535
Jan21 191114 186.28 186.28 186.28 186.28 +0.16 398 2,768 +148
Total Volume and Open Interest 283,283 432,995 -4,039
RBOB Gasoline(NYM)
Dec19 191114 163.73 164.96 161.12 161.58 -2.07 72,974 89,022 -10,476
Jan20 191114 163.10 164.34 160.73 161.16 -1.93 63,531 131,880 +11,616
Feb20 191114 163.54 164.24 160.90 161.41 -1.58 19,926 48,566 +1,715
Mar20 191114 164.54 165.35 162.20 162.68 -1.38 16,398 41,544 +1,314
Apr20 191114 181.82 182.43 179.49 180.06 -1.23 10,324 22,853 +1,991
May20 191114 181.64 182.23 179.99 180.11 -1.19 5,373 17,371 +201
Jun20 191114 180.41 180.95 178.36 178.83 -1.12 7,027 17,948 +1,389
Jul20 191114 178.51 178.61 176.08 176.61 -1.06 3,160 8,908 +936
Aug20 191114 175.54 175.54 173.42 173.65 -0.96 1,309 3,382 +73
Sep20 191114 171.66 171.66 169.59 169.88 -0.84 1,251 2,976 -248
Total Volume and Open Interest 202,745 398,703 +8,899
e-miNY RBOB Gasoline(NYM)
Dec19 191114 161.58 161.58 161.58 161.58 -2.07 0 2 +0
Jan20 191114 161.16 161.16 161.16 161.16 -1.93      
Feb20 191114 161.41 161.41 161.41 161.41 -1.58      
Mar20 191114 162.68 162.68 162.68 162.68 -1.38      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec19 191114 2.674 2.696 2.625 2.647 +0.047 206,266 155,367 -11,177
Jan20 191114 2.754 2.777 2.705 2.719 +0.027 136,402 296,209 +15,487
Feb20 191114 2.706 2.728 2.656 2.666 +0.016 40,259 86,084 -3,110
Mar20 191114 2.573 2.598 2.535 2.549 +0.013 43,009 146,627 +2,310
Apr20 191114 2.380 2.391 2.350 2.370 +0.010 35,731 96,141 +3,870
May20 191114 2.360 2.368 2.335 2.353 +0.008 17,771 85,374 -674
Jun20 191114 2.401 2.409 2.379 2.396 +0.007 13,636 31,194 -327
Jul20 191114 2.451 2.455 2.426 2.443 +0.007 4,864 28,379 +431
Aug20 191114 2.450 2.465 2.435 2.452 +0.009 1,954 27,302 +149
Sep20 191114 2.438 2.448 2.419 2.437 +0.011 2,643 26,740 +173
Oct20 191114 2.466 2.478 2.447 2.464 +0.010 10,665 61,824 +2,098
Nov20 191114 2.524 2.540 2.513 2.528 +0.011 1,711 21,488 +72
Dec20 191114 2.695 2.707 2.678 2.695 +0.011 1,580 22,544 +90
Jan21 191114 2.795 2.818 2.789 2.806 +0.010 2,642 19,079 +518
Feb21 191114 2.750 2.768 2.742 2.758 +0.012 903 8,055 -103
Mar21 191114 2.601 2.626 2.591 2.617 +0.016 1,248 11,378 +434
Total Volume and Open Interest 522,936 1,167,901 +10,367
Brent Crude Oil(ICE)
Jan20 191114 62.61 63.21 62.15 62.28 -0.09 273,025 411,797 -18,784
Feb20 191114 61.75 62.31 61.29 61.41 -0.13 161,739 348,956 +28,139
Mar20 191114 61.00 61.60 60.63 60.75 -0.14 100,784 252,584 +12,084
Apr20 191114 60.55 61.10 60.16 60.28 -0.15 45,157 105,986 -831
May20 191114 60.25 60.74 59.82 59.95 -0.16 28,831 122,285 +5,655
Jun20 191114 59.95 60.41 59.51 59.64 -0.18 72,274 257,905 +6,327
Jul20 191114 59.66 60.08 59.23 59.34 -0.20 12,961 96,170 -836
Aug20 191114 59.42 59.83 58.98 59.09 -0.22 5,556 63,247 +23
Sep20 191114 59.17 59.60 58.76 58.87 -0.23 9,230 105,008 +603
Oct20 191114 59.12 59.12 58.56 58.64 -0.24 4,101 68,620 +731
Nov20 191114 58.43 58.46 58.43 58.46 -0.24 2,510 44,221 -376
Dec20 191114 58.70 58.96 58.15 58.26 -0.26 38,843 228,649 +1,467
Jan21 191114 58.12 58.12 58.12 58.12 -0.28 1,214 38,467 +69
Feb21 191114 57.99 57.99 57.99 57.99 -0.29 916 32,877 -118
Total Volume and Open Interest 788,179 2,531,866 +35,021
Gas Oil(ICE)
Dec19 191114 578.50 586.50 578.00 580.75 +5.50 130,083 165,947 -14,381
Jan20 191114 579.75 585.00 576.50 579.50 +4.75 108,981 139,129 +2,597
Feb20 191114 576.25 583.00 575.25 578.00 +4.00 44,105 73,972 +2,253
Mar20 191114 575.75 581.00 573.25 576.00 +3.75 44,981 74,625 +5,185
Apr20 191114 574.00 578.00 570.50 573.50 +3.50 25,783 45,971 +4,433
May20 191114 571.25 574.75 567.75 570.50 +3.25 15,136 43,694 +2,657
Jun20 191114 568.25 572.00 564.75 567.50 +3.25 34,410 65,247 -141
Jul20 191114 564.50 570.00 563.25 566.00 +3.25 5,110 24,772 +1,580
Aug20 191114 564.50 569.00 563.25 564.75 +3.00 1,945 20,391 +657
Sep20 191114 563.50 567.75 563.25 564.00 +3.00 3,908 24,363 -1,418
Total Volume and Open Interest 432,656 814,513 +5,290
Ethanol(CBOT)
Dec19 191114 1.393 1.433 1.393 1.421 +0.009 97 358 +20
Jan20 191114 1.375 1.407 1.375 1.401 +0.014 23 164 +2
Feb20 191114 1.420 1.420 1.420 1.420 +0.015 1 16 -1
Mar20 191114 1.442 1.442 1.442 1.442 +0.015      
Apr20 191114 1.486 1.486 1.486 1.486 +0.015      
May20 191114 1.486 1.486 1.486 1.486 +0.015      
Jun20 191114 1.486 1.486 1.486 1.486 +0.015      
Jul20 191114 1.486 1.486 1.486 1.486 +0.015      
Total Volume and Open Interest 121 538 +21
WTI Crude Oil(ICE)
Dec19 191114 57.34 57.80 56.65 56.77 -0.35 44,550 64,046 -8,772
Jan20 191114 57.37 57.88 56.77 56.88 -0.32 55,420 88,599 +3,217
Feb20 191114 57.26 57.70 56.69 56.77 -0.32 38,107 60,207 +2,815
Mar20 191114 57.13 57.41 56.40 56.48 -0.34 20,743 55,355 +2,007
Apr20 191114 56.86 57.04 56.06 56.14 -0.35 4,799 23,150 +341
May20 191114 56.46 56.61 55.70 55.78 -0.35 2,738 18,087 +575
Jun20 191114 55.71 56.17 55.30 55.38 -0.35 10,928 70,408 +774
Jul20 191114 55.50 55.73 54.96 54.96 -0.36 662 13,075 +274
Aug20 191114 54.96 54.96 54.54 54.54 -0.38 456 7,383 +227
Sep20 191114 54.16 54.16 54.16 54.16 -0.39 384 14,509 +39
Oct20 191114 54.44 54.44 53.84 53.84 -0.40 105 7,098 -23
Nov20 191114 53.58 53.58 53.58 53.58 -0.41 76 5,936 +19
Dec20 191114 53.88 54.06 53.33 53.37 -0.42 8,883 84,696 -1,453
Jan21 191114 53.15 53.15 53.15 53.15 -0.42 39 3,466 -21
Feb21 191114 52.95 52.95 52.95 52.95 -0.43 1 2,917 +0
Mar21 191114 52.77 52.77 52.77 52.77 -0.44 0 3,753 +0
Total Volume and Open Interest 195,733 629,294 +456
US Dollar Index(ICE)
Dec19 191114 98.210 98.290 97.970 98.020 -0.210 10,001 44,205 +344
Mar20 191114 97.840 97.840 97.560 97.595 -0.210 23 2,057 +3
Jun20 191114 97.235 97.235 97.235 97.235 -0.210 0 224 +0
Total Volume and Open Interest 10,024 46,535 +347
Australian Dollar(CME)
Dec19 191114 68.40 68.46 67.75 67.90 -0.46 93,291 161,248 +3,175
Mar20 191114 68.57 68.60 67.90 68.05 -0.46 89 1,146 +3
Jun20 191114 68.39 68.39 68.02 68.19 -0.45 3 171 +0
Total Volume and Open Interest 93,884 163,442 +3,313
British Pound(CME)
Dec19 191114 128.63 129.00 128.36 128.87 +0.36 70,153 205,062 +186
Mar20 191114 128.86 129.35 128.75 129.24 +0.35 295 1,524 +235
Jun20 191114 129.23 129.54 129.10 129.54 +0.35 0 199 +0
Total Volume and Open Interest 70,758 209,637 +325
Canadian Dollar(CME)
Dec19 191114 75.45 75.51 75.36 75.44 -0.02 63,763 174,914 -1,829
Mar20 191114 75.47 75.54 75.41 75.47 -0.03 522 3,979 +94
Jun20 191114 75.48 75.56 75.44 75.48 -0.02 109 878 +73
Sep20 191114 75.48 75.49 75.48 75.49 -0.01 2 361 +0
Total Volume and Open Interest 66,080 182,339 -454
Japanese Yen(CME)
Dec19 191114 92.08 92.55 92.01 92.42 +0.32 116,273 180,819 +860
Mar20 191114 92.64 93.11 92.59 92.99 +0.32 404 1,335 +307
Jun20 191114 93.47 93.52 93.14 93.47 +0.30 1 42 +1
Total Volume and Open Interest 117,097 184,682 +1,202
Swiss Franc(CME)
Dec19 191114 101.26 101.52 101.14 101.43 +0.12 31,788 68,340 +481
Mar20 191114 102.16 102.24 101.87 102.14 +0.10 43 215 +20
Jun20 191114 102.90 103.05 102.63 102.79 +0.10 0 10 +0
Total Volume and Open Interest 31,831 68,567 +501
EuroFX(CME)
Dec19 191114 110.29 110.49 110.10 110.43 +0.18 150,184 541,832 +1,777
Mar20 191114 111.00 111.16 110.79 111.11 +0.17 888 21,605 +380
Jun20 191114 111.50 111.72 111.42 111.72 +0.16 2 1,771 +2
Total Volume and Open Interest 151,327 571,728 +2,201
Mexican Peso(CME)
Nov19 191114 516.75 517.25 513.63 516.75 +2.13      
Dec19 191114 513.88 515.75 510.88 514.63 +2.25 70,977 293,294 -1,829
Total Volume and Open Interest 71,205 296,443 -1,724
Brazilian Real(CME)
Dec19 191114 238.80 239.90 237.85 238.45 -0.20 8,819 54,328 +1,098
Jan20 191114 238.55 239.45 237.60 238.15 -0.15 35 280 +4
Feb20 191114 237.00 238.05 237.00 237.85 -0.15 7 22 +2
Mar20 191114 237.55 237.55 237.55 237.55 -0.20 0 15 +0
Total Volume and Open Interest 8,861 54,645 +1,104
30-Year T-Bonds(CBOT)
Dec19 191114 157~080 158~300 157~070 158~210 +1~010 314,029 999,396 -2,695
Mar20 191114 156~180 158~040 156~140 157~270 +1~020 11,210 28,552 +5,646
Jun20 191114 157~270 157~270 157~270 157~270 +1~020      
Total Volume and Open Interest 325,239 1,027,948 +2,951
10-Year T-Notes(CBOT)
Dec19 191114 128~235 129~150 128~220 129~110 +0~145 1,483,757 3,641,292 -40,544
Mar20 191114 128~240 129~155 128~220 129~115 +0~155 43,910 257,603 +14,903
Jun20 191114 129~115 129~115 129~115 129~115 +0~155      
Total Volume and Open Interest 1,527,667 3,898,895 -25,641
5-Year T-Notes(CBOT)
Dec19 191114 118~112 118~244 118~102 118~216 +0~080 928,015 4,298,410 -74,618
Mar20 191114 118~214 119~022 118~192 118~314 +0~086 88,065 334,857 +26,445
Jun20 191114 118~314 118~314 118~314 118~314 +0~086      
Total Volume and Open Interest 1,016,080 4,633,267 -48,173
2 Year T-Notes(CBOT)
Dec19 191114 107~182 107~217 107~174 107~207 +0~021 612,594 3,718,867 +2,639
Mar20 191114 107~232 107~276 107~227 107~265 +0~025 50,920 434,169 +26,576
Jun20 191114 107~265 107~265 107~265 107~265 +0~025      
Total Volume and Open Interest 663,514 4,153,036 +29,215
Eurodollars(CME)
Dec19 191114 98.090 98.100 98.085 98.090 +0.005 212,547 1,552,379 +13,488
Mar20 191114 98.295 98.330 98.290 98.315 +0.015 234,147 1,591,767 -5,587
Jun20 191114 98.360 98.420 98.360 98.405 +0.030 198,316 1,242,528 +24,801
Sep20 191114 98.420 98.485 98.415 98.470 +0.040 174,639 1,070,136 -6,402
Dec20 191114 98.410 98.485 98.405 98.465 +0.040 247,116 1,220,881 -3,211
Mar21 191114 98.460 98.545 98.455 98.525 +0.050 169,493 847,549 +2,354
Jun21 191114 98.455 98.540 98.445 98.525 +0.055 134,852 917,131 +1,055
Sep21 191114 98.445 98.540 98.440 98.520 +0.055 128,604 601,745 -7,140
Dec21 191114 98.420 98.510 98.410 98.495 +0.060 121,729 624,366 -1,693
Mar22 191114 98.410 98.510 98.405 98.490 +0.060 79,074 425,148 +3,883
Jun22 191114 98.395 98.490 98.390 98.470 +0.060 63,619 314,051 +4,117
Sep22 191114 98.375 98.475 98.370 98.455 +0.060 64,738 233,822 -592
Dec22 191114 98.350 98.450 98.345 98.430 +0.060 49,517 258,076 +9,124
Mar23 191114 98.340 98.435 98.330 98.415 +0.060 36,458 244,669 +2,297
Jun23 191114 98.320 98.415 98.315 98.395 +0.060 33,870 139,461 -2,931
Sep23 191114 98.305 98.400 98.295 98.380 +0.060 22,712 139,138 +1,255
Dec23 191114 98.280 98.375 98.275 98.355 +0.060 21,963 101,547 +1,989
Mar24 191114 98.265 98.355 98.255 98.335 +0.060 16,888 69,160 -1,581
Total Volume and Open Interest 2,094,582 12,174,000 +35,502
Ultra T-Bond(CBOT)
Dec19 191114 183~00 185~29 182~29 185~13 +1~27 148,419 1,172,125 +1,854
Mar20 191114 182~12 185~04 182~05 184~21 +1~28 10,047 26,504 +8,555
Jun20 191114 184~06 184~06 184~06 184~06 +1~28      
Total Volume and Open Interest 158,466 1,198,629 +10,409
Ultra 10-Yr T-Note(CBOT)
Dec19 191114 139~190 140~215 139~175 140~155 +0~210 201,528 867,681 +153
Mar20 191114 141~200 142~015 140~285 141~275 +0~230 992 1,022 +577
Jun20 191114 141~275 141~275 141~275 141~275 +0~230      
Total Volume and Open Interest 202,520 868,703 +730
30 Day Federal Funds(CBOT)
Nov19 191114 98.435 98.440 98.435 98.438 +0.003 48,766 391,480 +11,133
Dec19 191114 98.440 98.445 98.440 98.445 +0.005 28,184 238,944 +7,763
Jan20 191114 98.465 98.470 98.460 98.470 +0.005 51,766 427,778 +4,045
Feb20 191114 98.500 98.510 98.495 98.505 +0.005 47,059 224,178 -14,187
Mar20 191114 98.510 98.530 98.510 98.525 +0.010 11,024 57,429 -159
Apr20 191114 98.540 98.570 98.540 98.560 +0.015 22,988 179,165 -1,705
Total Volume and Open Interest 268,594 1,958,739 +8,146
Japanese Govt Bonds(SGX)
Dec19 191114 152.88 153.21 152.87 153.17 +0.30 877 15,460 +90
Mar20 191114 153.35 153.35 153.35 153.35 +0.30      
Jun20 191114 153.35 153.35 153.35 153.35 +0.30      
Total Volume and Open Interest 877 15,460 +90
Euro-Buxl(EUREX)
Dec19 191114 205.08 208.04 205.00 207.52 +2.06 52,931 245,353 +6,238
Mar20 191114 204.44 205.94 204.44 205.94 +2.06 2 39,882 +2
Jun20 191114 204.52 204.52 204.52 204.52 +2.06 0 7 +0
Total Volume and Open Interest 52,933 285,242 +6,240
Euro-Bund(EUREX)
Dec19 191114 170.26 171.15 170.26 170.99 +0.63 703,016 1,678,168 +16,832
Mar20 191114 172.43 173.10 172.32 172.93 +0.68 13,339 61,208 +2,894
Jun20 191114 170.18 170.18 170.18 170.18 +0.63 0 1 +0
Total Volume and Open Interest 716,355 1,739,377 +19,726
Euro-Bobl(EUREX)
Dec19 191114 134.18 134.46 134.18 134.41 +0.22 426,236 1,282,814 +42,367
Mar20 191114 134.30 134.43 134.30 134.40 +0.22 3,197 13,974 +2,420
Jun20 191114 134.76 134.76 134.76 134.76 +0.22      
Total Volume and Open Interest 429,433 1,296,788 +44,787
Euro-Schatz(EUREX)
Dec19 191114 112.00 112.04 112.00 112.04 +0.04 292,249 1,640,694 -25,069
Mar20 191114 112.01 112.04 112.01 112.04 +0.04 1,239 8,454 +16
Jun20 191114 111.83 111.83 111.83 111.83 +0.03      
Total Volume and Open Interest 293,488 1,649,148 -25,053
3-Mth Euribor(EUREX)
Dec19 191114 100.400 100.400 100.385 100.385 -0.010 0 2,136 +0
Mar20 191114 100.410 100.410 100.405 100.405 unch 8 1,051 +0
Jun20 191114 100.430 100.430 100.415 100.415 -0.010 0 527 +0
Total Volume and Open Interest 95 6,245 -23
Long Gilt(LIFFE)
Dec19 191114 131~12 131~30 131~12 131~27 +0~15 158,007 788,314 +5,412
Mar20 191114 132~14 132~19 132~14 132~19 +0~15 190 805 +100
Total Volume and Open Interest 158,197 789,119 +5,512
3-Mth Short Sterling(LIFFE)
Dec19 191114 99.20 99.21 99.19 99.21 +0.01 76,794 696,199 +3,227
Mar20 191114 99.28 99.30 99.27 99.29 +0.01 105,515 622,894 +16,509
Jun20 191114 99.30 99.33 99.29 99.32 +0.02 52,621 586,860 +4,392
Sep20 191114 99.33 99.36 99.31 99.34 +0.02 45,926 529,971 -1,886
Dec20 191114 99.29 99.33 99.28 99.32 +0.03 54,900 598,855 -542
Mar21 191114 99.31 99.34 99.29 99.32 +0.02 39,779 251,043 +8,075
Total Volume and Open Interest 699,799 4,294,553 +24,319
3-Mth Euribor(LIFFE)
Dec19 191114 100.390 100.395 100.385 100.390 unch 87,452 689,448 -17,492
Mar20 191114 100.405 100.410 100.400 100.405 unch 58,589 414,137 -2,381
Jun20 191114 100.420 100.425 100.415 100.420 unch 59,371 375,634 -4,665
Total Volume and Open Interest 705,140 4,233,591 -10,958
3-Mth Aus T-Bills(SFE)
Dec19 191114 99.01 99.06 99.00 99.06 +0.05 39,005 149,760 +376
Mar20 191114 99.15 99.21 99.14 99.20 +0.06 32,250 241,151 -1,124
Jun20 191114 99.17 99.24 99.17 99.24 +0.07 14,691 217,477 -610
Sep20 191114 99.20 99.27 99.19 99.27 +0.07 14,368 199,737 +1,094
Dec20 191114 99.16 99.24 99.15 99.24 +0.08 11,156 136,037 +1,413
Mar21 191114 99.16 99.25 99.16 99.25 +0.09 6,522 89,344 +32
Jun21 191114 99.14 99.23 99.13 99.23 +0.09 3,701 55,435 +671
Sep21 191114 99.11 99.21 99.10 99.21 +0.10 3,084 29,572 +191
Dec21 191114 99.07 99.17 99.07 99.17 +0.11 464 6,484 +228
Mar22 191114 99.16 99.17 99.16 99.17 +0.12 0 1,330 +0
Total Volume and Open Interest 125,241 1,127,296 +2,271
10-Year Aus T-Bonds(SFE)
Dec19 191114 98.73 98.83 98.72 98.82 +0.09 153,195 1,303,321 +8,364
Mar20 191114 98.81 98.81 98.81 98.81 +0.10 0 1,033 +0
Total Volume and Open Interest 153,195 1,304,354 +8,364
3-Year Aus T-Bonds(SFE)
Dec19 191114 99.17 99.25 99.17 99.25 +0.08 231,677 1,165,074 +37,181
Mar20 191114 99.26 99.26 99.26 99.26 +0.09 200 2,449 +150
Total Volume and Open Interest 231,877 1,167,523 +37,331
Gold(CMX)
Dec19 191114 1464.0 1475.5 1461.7 1473.4 +10.1 352,334 369,525 -7,915
Feb20 191114 1471.7 1482.2 1468.7 1480.2 +10.0 43,665 245,227 +15,223
Apr20 191114 1477.0 1487.2 1474.4 1485.6 +10.1 2,994 39,654 +40
Jun20 191114 1481.0 1492.2 1479.0 1490.5 +10.1 2,618 38,913 +98
Aug20 191114 1490.0 1497.0 1488.2 1495.4 +10.2 622 7,273 +158
Oct20 191114 1488.8 1499.8 1488.8 1499.8 +10.2 104 4,468 -6
Dec20 191114 1495.1 1504.7 1494.8 1504.0 +10.1 736 8,351 +487
Feb21 191114 1508.1 1508.1 1508.1 1508.1 +10.0 0 115 +0
Apr21 191114 1511.3 1511.3 1511.3 1511.3 +10.0 0 32 +0
Jun21 191114 1514.5 1514.5 1514.5 1514.5 +10.0 3 1,509 +0
Aug21 191114 1518.5 1518.5 1518.5 1518.5 +10.0 0 2 +0
Total Volume and Open Interest 403,268 716,593 +8,130
Silver(CMX)
Dec19 191114 1693.0 1708.0 1684.5 1702.8 +11.5 99,843 109,560 -9,043
Mar20 191114 1708.0 1722.5 1699.5 1717.2 +11.5 19,631 80,655 +8,333
May20 191114 1710.0 1730.0 1708.5 1725.4 +11.4 2,488 13,834 -179
Jul20 191114 1727.0 1738.0 1716.0 1733.7 +11.3 1,654 12,864 +476
Sep20 191114 1741.4 1741.4 1741.4 1741.4 +11.2 137 2,149 -21
Dec20 191114 1753.5 1753.5 1739.5 1752.4 +11.1 281 1,951 -57
Mar21 191114 1760.9 1760.9 1760.9 1760.9 +11.1 0 1 +0
Total Volume and Open Interest 124,297 221,686 -436
Platinum(NYMEX)
Jan20 191114 877.7 887.0 871.8 882.8 +8.0 19,540 80,673 -956
Apr20 191114 881.6 891.2 878.4 888.0 +8.1 414 8,628 +2
Jul20 191114 890.1 895.2 890.1 893.2 +8.0 34 385 +19
Oct20 191114 893.3 896.5 888.0 895.6 +7.9 1 20 -1
Total Volume and Open Interest 19,991 89,745 -936
Palladium(NYMEX)
Dec19 191114 1675.20 1705.10 1673.20 1702.10 +27.00 4,252 17,812 -552
Mar20 191114 1673.10 1702.00 1672.80 1699.50 +27.00 807 5,696 +259
Jun20 191114 1694.10 1694.10 1694.10 1694.10 +27.30 100 1,638 +94
Total Volume and Open Interest 5,159 25,246 -199
Copper(CMX)
Dec19 191114 263.75 265.80 261.30 262.15 -1.80 64,680 91,758 -8,455
Mar20 191114 264.85 266.95 262.80 263.50 -1.60 22,591 99,174 +5,217
May20 191114 265.70 267.10 263.50 264.25 -1.60 4,409 16,883 +1,082
Jul20 191114 267.10 268.25 264.65 264.95 -1.60 1,915 18,011 +473
Sep20 191114 268.15 268.15 265.40 265.60 -1.60 669 3,521 +313
Total Volume and Open Interest 96,126 238,394 -1,436
E-mini DJIA Index(CBOT)
Dec19 191114 27772 27806 27633 27746 -15 160,990 112,072 +2,779
Mar20 191114 27750 27785 27624 27735 -16 197 4,457 +1
Jun20 191114 27687 27687 27629 27687 -24 0 2 +0
Sep20 191114 27646 27646 27646 27646 -24      
Total Volume and Open Interest 161,187 116,531 +2,780
S & P 500(CME)
Dec19 191114 3098.00 3099.00 3082.00 3096.90 +1.30 1,002 24,735 +446
Mar20 191114 3099.20 3099.20 3099.20 3099.20 +1.20 0 1 +0
Jun20 191114 3098.40 3098.40 3098.40 3098.40 +0.40      
Sep20 191114 3098.60 3098.60 3098.60 3098.60 +0.80      
Total Volume and Open Interest 1,002 24,810 +446
S & P 500 E-Mini(CME)
Dec19 191114 3096.25 3099.75 3081.75 3097.00 +1.50 1,251,057 2,595,181 -2,835
Mar20 191114 3098.00 3101.75 3084.25 3099.25 +1.25 8,243 151,171 +4,177
Jun20 191114 3093.50 3100.25 3085.50 3098.50 +0.50 44 3,834 +5
Sep20 191114 3098.50 3098.50 3092.00 3098.50 +0.75 2 152 +2
Total Volume and Open Interest 1,259,346 2,751,651 +1,349
NASDAQ 100 E-Mini(CME)
Dec19 191114 8269.00 8285.50 8216.25 8265.50 -0.25 382,042 230,672 +1,216
Mar20 191114 8284.00 8305.75 8238.50 8287.25 -0.50 840 2,725 +405
Jun20 191114 8307.25 8319.50 8264.50 8307.25 -0.25 2 76 +1
Total Volume and Open Interest 382,884 233,475 +1,622
S&P Midcap 400(CME) e-Mini
Dec19 191114 1991.60 1994.70 1982.30 1991.50 +4.40 12,370 74,121 +743
Mar20 191114 1995.50 1995.50 1988.80 1995.50 +4.40 0 93 +0
Jun20 191114 2001.20 2001.20 2001.20 2001.20 +5.50      
Total Volume and Open Interest 12,370 74,214 +743
Volatility Index(CBOE)
Nov19 191114 13.96 14.35 13.70 13.73 -0.25 77,767 95,251 -15,580
Dec19 191114 15.82 16.10 15.60 15.63 -0.20 70,701 268,090 +12,932
Jan20 191114 17.15 17.35 16.95 16.98 -0.20 26,696 57,313 +5,205
Feb20 191114 17.92 18.08 17.75 17.78 -0.15 10,026 47,688 +1,602
Total Volume and Open Interest 194,538 525,967 +5,424
S & P 600(CME)
Dec19 191114 978.30 978.30 978.30 978.30 -1.80 0 430 +0
Mar20 191114 979.00 979.00 979.00 979.00 -1.80      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191114 1593.20 1597.10 1585.80 1589.10 -3.90 118,129 467,988 +1,463
Mar20 191114 1590.00 1598.00 1589.20 1591.20 -3.90 42 3,314 -1
Jun20 191114 1593.70 1593.70 1593.70 1593.70 -3.40 0 3 +0
Total Volume and Open Interest 118,171 471,305 +1,462
Nikkei 225(CME)
Dec19 191114 23310 23370 23015 23165 -180 6,807 33,261 -249
Mar20 191114 23250 23315 22985 23120 -180 20 786 +4
Total Volume and Open Interest 6,827 34,047 -245
Nikkei 225(SGX)
Dec19 191114 23330 23380 23050 23145 -190 73,771 142,840 +674
Mar20 191114 23275 23275 23050 23090 -195 35 1,526 +15
Jun20 191114 22930 22930 22930 22930 -190 1 1,451 +0
Total Volume and Open Interest 74,485 173,622 +1,319
Nikkei 225 Mini(JPX)
Dec19 191114 23340 23380 23050 23120 -180 653,275 438,990 -8,172
Mar20 191114 23260 23305 22975 23040 -180 20,141 27,365 +57
Jun20 191114 23070 23105 22790 22850 -180 329 1,946 -12
Total Volume and Open Interest 686,103 513,122 -7,760
Nikkei 225(JPX)
Dec19 191114 23340 23380 23050 23120 -180 53,328 283,122 -1,891
Mar20 191114 23270 23300 22980 23040 -180 473 18,655 +168
Jun20 191114 23020 23020 22800 22850 -180 4 15,560 -1
Total Volume and Open Interest 53,806 388,269 -1,724
Nikkei 225(CME) Yen
Dec19 191114 23340 23360 23010 23150 -180 32,721 70,006 -1,660
Mar20 191114 23145 23145 22950 23070 -180 5 698 -6
Jun20 191114 22935 22935 22935 22935 -185      
Total Volume and Open Interest 32,726 70,704 -1,666
Nikkei 225(CME) e-Mini Yen
Dec19 191114 23120 23150 23020 23150 -180 0 5 +0
Mar20 191114 23070 23070 23070 23070 -180      
Jun20 191114 22940 22940 22940 22940 -180      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191114 5899.0 5917.5 5889.5 5901.0 -6.0 181,618 215,899 -132,128
Dec19 191114 5899.0 5908.5 5880.5 5892.0 -6.0 143,878 325,772 +71,728
Jan20 191114 5883.5 5883.5 5883.5 5883.5 -5.0 50 50 +50
Mar20 191114 5875.0 5875.0 5875.0 5875.0 -5.0 11 69 +9
Total Volume and Open Interest 325,557 556,297 -60,341
Hang Seng Index(HKFE)
Nov19 191114 26484 26625 26178 26328 -161 194,214 114,270 -664
Dec19 191114 26536 26664 26230 26375 -164 2,753 23,656 +1,064
Total Volume and Open Interest 197,078 145,709 +405
DAX(EUREX)
Dec19 191114 13241.5 13273.5 13153.0 13184.0 -41.0 96,557 122,966 +1,242
Mar20 191114 13234.0 13234.0 13150.0 13178.0 -41.0 178 1,544 +77
Jun20 191114 13197.0 13197.0 13197.0 13197.0 -41.0 1 190 +0
Total Volume and Open Interest 96,736 124,700 +1,319
Mini-DAX(EUREX)
Dec19 191114 13234.0 13273.0 13153.0 13184.0 -41.0 37,549 15,036 +1,567
Mar20 191114 13262.0 13262.0 13150.0 13178.0 -41.0 167 1,602 +123
Jun20 191114 13191.0 13213.0 13178.0 13197.0 -41.0 0 59 +0
Total Volume and Open Interest 37,716 16,697 +1,690
DJ EuroSTOXX 50(EUREX)
Dec19 191114 3695 3703 3677 3684 -9 1,052,794 3,927,107 +173,034
Mar20 191114 3680 3681 3668 3670 -9 9,724 179,070 +2,524
Jun20 191114 3590 3590 3588 3588 -8 7 39,427 +7
Total Volume and Open Interest 1,062,525 4,173,146 +174,065
Swiss Market Index(EUREX)
Dec19 191114 10280 10301 10210 10236 -48 40,763 195,160 +4,158
Mar20 191114 10130 10130 10123 10125 -48 56 2,120 +56
Jun20 191114 9996 9996 9948 9948 -48 1 151 +0
Total Volume and Open Interest 40,820 197,431 +4,214
FT-SE 100(EURONEXT)
Dec19 191114 7328.00 7349.00 7277.00 7296.00 -38.00 89,318 743,777 -1,474
Mar20 191114 7252.00 7252.00 7221.50 7230.00 -38.00 57 3,619 +1
Jun20 191114 7151.50 7151.50 7151.50 7151.50 -36.50 0 40 +0
Total Volume and Open Interest 89,375 747,436 -1,473
SPI 200(SFE)
Dec19 191114 6694.0 6752.0 6684.0 6739.0 +48.0 52,130 373,607 -6,202
Mar20 191114 6667.0 6667.0 6667.0 6667.0 +48.0 430 2,250 +430
Jun20 191114 6642.0 6642.0 6642.0 6642.0 +48.0 0 218 +0
Total Volume and Open Interest 52,809 378,025 -5,817
FTSE MIB(ISE)
Dec19 191114 23525.00 23605.00 23390.00 23447.00 -95.00 21,290 146,562 +723
Mar20 191114 23410.00 23495.00 23310.00 23342.00 -95.00 46 710 -10
Jun20 191114 22840.00 22840.00 22762.00 22762.00 -95.00 2 90 -1
Total Volume and Open Interest 21,338 147,365 +712
KOSPI 200(KFE)
Dec19 191114 281.85 284.15 280.90 284.00 +2.15 230,099 329,387 -3,126
Mar20 191114 278.60 281.20 278.05 281.05 +2.20 1,209 13,319 +11
Jun20 191114 278.70 279.95 278.70 279.95 +1.25 4 9,869 +1
Total Volume and Open Interest 232,747 383,500 -2,294
GSCI(CME)
Nov19 191114 415.20 418.10 414.55 414.85 -0.90 1,932 1,906 -1,206
Dec19 191114 421.65 421.65 416.80 417.45 -1.00 1,437 10,893 +1,406
Jan20 191114 417.05 417.05 417.05 417.05 -1.00      
Total Volume and Open Interest 3,369 12,799 +200
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!!!