MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 15, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191115 918.25 923.50 915.25 918.25 +1.50 88,541 324,554 +611
Mar20 191115 931.00 936.00 927.75 930.75 +1.25 29,693 176,060 +1,387
May20 191115 942.25 947.50 939.50 942.25 +1.00 12,769 91,264 +847
Jul20 191115 952.50 957.75 950.00 952.50 +1.25 10,746 88,644 -228
Aug20 191115 955.25 960.50 953.25 955.75 +1.50 1,022 7,665 +23
Sep20 191115 951.00 956.75 949.75 952.00 +1.25 522 3,770 +68
Nov20 191115 953.00 957.50 950.75 953.25 +1.25 4,813 46,901 +161
Jan21 191115 957.00 960.75 954.75 957.25 +1.75 276 2,899 +2
Mar21 191115 951.00 956.00 950.25 952.75 +1.75 620 6,748 +329
May21 191115 953.50 954.75 949.50 951.50 +1.75 115 1,420 +34
Jul21 191115 957.25 957.50 952.50 954.00 +1.00 106 996 +5
Aug21 191115 952.75 952.75 952.75 952.75 +0.75 0 30 +0
Sep21 191115 936.25 936.25 936.25 936.25 +0.75 0 22 +0
Nov21 191115 935.00 939.50 933.75 936.00 +0.25 58 661 -1
Total Volume and Open Interest 149,281 751,643 +2,997
Soybean Meal(CBOT)
Dec19 191115 303.50 307.50 303.10 307.10 +4.00 52,738 91,853 -7,964
Jan20 191115 305.80 309.50 305.40 309.20 +3.90 38,196 123,821 +5,716
Mar20 191115 308.90 312.40 308.80 312.10 +3.70 22,156 94,164 +509
May20 191115 311.50 315.00 311.40 314.80 +3.80 10,334 44,489 +799
Jul20 191115 313.80 317.70 313.80 317.50 +3.70 8,192 34,988 +1,562
Aug20 191115 315.80 318.50 315.40 318.40 +3.60 1,094 7,245 -212
Sep20 191115 316.20 318.60 315.80 318.50 +3.40 644 6,655 -37
Oct20 191115 315.30 318.00 315.30 317.90 +3.20 178 5,135 +31
Dec20 191115 316.40 319.00 316.40 318.80 +3.00 1,474 16,834 +380
Jan21 191115 318.20 318.30 317.70 318.30 +2.60 11 1,280 +2
Total Volume and Open Interest 135,017 427,234 +786
Soybean Oil(CBOT)
Dec19 191115 30.81 30.84 30.41 30.43 -0.35 75,318 113,444 -10,005
Jan20 191115 31.00 31.03 30.58 30.60 -0.37 50,826 152,633 +3,385
Mar20 191115 31.27 31.27 30.85 30.87 -0.37 22,640 121,006 +1,056
May20 191115 31.59 31.59 31.17 31.18 -0.39 9,590 66,054 +986
Jul20 191115 31.85 31.85 31.47 31.49 -0.37 5,834 51,919 +458
Aug20 191115 31.90 31.92 31.54 31.56 -0.38 1,155 7,804 +137
Sep20 191115 31.99 31.99 31.62 31.62 -0.37 1,069 6,197 +455
Oct20 191115 31.96 31.97 31.62 31.63 -0.37 356 3,935 +63
Dec20 191115 32.10 32.12 31.74 31.76 -0.37 3,541 18,578 +2,084
Jan21 191115 31.90 31.90 31.90 31.90 -0.36 36 405 +21
Total Volume and Open Interest 170,404 543,262 -1,344
Canola(WCE)
Nov19 191114 456.0 456.0 456.0 456.0 +0.2 10 25 +0
Jan20 191115 462.3 463.6 460.5 462.5 +0.5 9,464 90,508 +515
Mar20 191115 471.2 472.8 469.8 471.4 +0.2 4,113 48,020 +350
May20 191115 479.8 481.4 478.4 479.8 +0.1 935 20,057 +87
Jul20 191115 488.3 488.9 486.1 486.8 -0.3 814 9,105 +266
Total Volume and Open Interest 16,539 182,907 +1,423
Corn(CBOT)
Dec19 191115 375.50 376.50 370.75 371.25 -4.50 144,893 493,957 -19,770
Mar20 191115 384.25 385.25 380.25 380.75 -4.00 99,814 536,103 +4,125
May20 191115 390.25 391.25 386.00 386.50 -4.25 27,799 148,348 -720
Jul20 191115 396.00 397.00 391.75 392.50 -4.00 16,671 215,907 +521
Sep20 191115 394.25 394.25 390.50 391.00 -3.00 2,706 54,735 +327
Dec20 191115 399.00 399.00 395.50 395.75 -3.25 8,159 144,911 +1,334
Mar21 191115 409.25 409.25 405.75 406.00 -3.25 627 6,785 +357
May21 191115 413.75 413.75 411.00 411.50 -3.00 100 1,482 +16
Jul21 191115 417.00 417.00 414.25 414.75 -3.25 76 3,020 -69
Sep21 191115 406.25 406.50 406.25 406.50 -1.50 0 809 -66
Total Volume and Open Interest 300,933 1,612,916 -13,964
Wheat(CBOT)
Dec19 191115 507.75 508.50 501.50 502.75 -5.00 53,537 109,422 -10,186
Mar20 191115 511.00 511.50 504.75 506.00 -5.00 48,822 155,872 +2,693
May20 191115 516.00 516.25 509.75 510.75 -5.25 9,699 52,304 +1,497
Jul20 191115 519.50 519.75 513.25 514.50 -5.00 7,271 50,392 +1,473
Sep20 191115 527.00 527.00 521.00 522.00 -5.00 791 11,201 +65
Dec20 191115 538.25 538.50 532.75 533.75 -4.75 660 17,334 +103
Total Volume and Open Interest 120,817 399,663 -4,340
Wheat(KCBT)
Dec19 191115 421.75 423.00 416.50 417.00 -5.25 38,277 74,142 -9,768
Mar20 191115 430.00 432.00 425.25 425.75 -5.00 33,718 126,433 +4,619
May20 191115 437.50 439.00 432.50 433.00 -5.00 7,425 38,311 +1,551
Jul20 191115 444.50 446.25 440.00 440.50 -4.50 4,222 30,809 +861
Sep20 191115 453.00 455.00 449.50 450.00 -3.75 376 8,011 +29
Dec20 191115 467.25 467.75 462.50 463.00 -3.75 445 12,701 -28
Mar21 191115 477.75 478.50 474.75 474.75 -3.25 14 1,035 +2
Total Volume and Open Interest 84,477 291,577 -2,734
Wheat(MGE)
Dec19 191115 512.50 512.50 502.75 503.75 -9.00 3,122 23,442 -1,645
Mar20 191115 527.00 527.25 518.25 519.25 -8.50 3,778 28,126 +1,064
May20 191115 537.00 537.00 529.25 530.00 -7.75 897 6,770 +203
Jul20 191115 545.00 545.50 540.00 540.50 -7.00 717 4,384 +189
Sep20 191115 556.50 556.50 551.00 551.50 -5.50 230 3,345 +35
Dec20 191115 570.50 570.50 566.50 566.50 -4.50 269 1,866 +62
Total Volume and Open Interest 9,018 68,178 -95
Oats(CBOT)
Dec19 191115 308.00 312.75 307.50 309.00 +0.25 349 3,638 -92
Mar20 191115 305.00 309.00 304.50 304.75 +0.25 244 3,281 +100
May20 191115 303.75 305.50 302.00 302.00 -2.00 2 112 +2
Jul20 191115 300.00 300.00 292.00 292.00 -8.50 0 14 +0
Total Volume and Open Interest 595 7,058 +10
Rough Rice(CBOT)
Nov19 191114 11.65 11.65 11.65 11.65 -0.05      
Jan20 191115 11.82 11.91 11.72 11.89 +0.05 794 8,612 +160
Mar20 191115 12.02 12.10 11.94 12.10 +0.03 15 468 +8
May20 191115 12.16 12.27 12.16 12.27 +0.05 2 12 +0
Total Volume and Open Interest 811 9,118 +168
Live Cattle(CME)
Dec19 191115 119.080 119.430 118.580 119.100 +0.020 24,100 70,771 -6,526
Feb20 191115 124.930 125.100 124.430 124.980 +0.050 25,864 134,394 +5,342
Apr20 191115 126.000 126.285 125.580 126.080 -0.020 11,325 73,781 +984
Jun20 191115 117.650 117.850 117.180 117.600 -0.080 6,268 56,093 +952
Aug20 191115 115.150 115.350 114.680 115.100 -0.100 1,635 16,005 +435
Oct20 191115 116.000 116.150 115.550 115.950 -0.200 314 3,413 +66
Total Volume and Open Interest 69,728 357,169 +1,276
Feeder Cattle(CME)
Nov19 191115 146.600 146.600 146.050 146.250 -0.380 710 2,461 -130
Jan20 191115 144.050 144.935 143.600 144.285 +0.235 5,037 21,971 -630
Mar20 191115 144.080 144.735 143.485 144.235 +0.155 2,585 10,217 -170
Apr20 191115 145.200 146.035 144.785 145.450 +0.050 891 4,033 -11
May20 191115 146.050 146.650 145.450 146.080 +0.095 566 2,407 +91
Aug20 191115 150.435 151.080 149.935 150.485 +0.050 348 2,049 +108
Sep20 191115 151.050 151.400 150.500 150.850 -0.150 44 251 +23
Total Volume and Open Interest 10,197 43,419 -711
Lean Hogs(CME)
Dec19 191115 63.035 63.300 62.485 63.200 +0.450 18,255 48,124 -3,457
Feb20 191115 73.330 73.400 71.400 72.000 -1.385 19,194 98,533 +2,807
Apr20 191115 80.150 80.285 77.980 78.980 -1.320 8,044 60,688 +650
May20 191115 85.750 85.750 84.550 85.035 -1.615 31 1,463 +0
Jun20 191115 91.680 91.730 89.635 90.385 -1.415 3,057 32,837 +381
Jul20 191115 91.750 91.750 90.000 90.580 -1.520 1,567 21,466 +119
Aug20 191115 90.385 90.450 88.700 89.250 -1.580 1,144 13,616 +319
Oct20 191115 75.850 75.850 74.785 75.050 -1.100 534 9,153 +149
Total Volume and Open Interest 52,025 291,870 +979
Class III Milk(CME)
Nov19 191115 20.23 20.25 20.21 20.25 +0.06 270 5,516 +20
Dec19 191115 18.69 18.76 18.48 18.56 -0.14 596 5,017 -108
Jan20 191115 17.82 17.98 17.82 17.89 +0.08 399 2,811 +153
Feb20 191115 17.25 17.37 17.24 17.30 +0.09 104 1,645 +49
Mar20 191115 17.07 17.13 17.03 17.07 +0.05 59 1,506 +22
Apr20 191115 17.09 17.15 17.09 17.14 +0.06 52 1,158 -19
May20 191115 17.20 17.25 17.20 17.20 +0.03 19 1,081 -7
Jun20 191115 17.34 17.38 17.34 17.38 +0.05 14 1,055 +5
Jul20 191115 17.55 17.55 17.55 17.55 +0.05 0 568 +0
Aug20 191115 17.63 17.64 17.61 17.64 +0.04 1 439 -1
Sep20 191115 17.70 17.74 17.69 17.71 unch 0 570 +0
Oct20 191115 17.60 17.63 17.60 17.63 +0.03 1 406 +0
Nov20 191115 17.50 17.56 17.48 17.56 +0.11 1 394 +0
Total Volume and Open Interest 1,517 22,657 +114
Cocoa(ICE)
Dec19 191115 2751 2778 2675 2766 +5 3,578 482 -3,029
Mar20 191115 2672 2692 2654 2681 +12 29,998 128,440 +2,206
May20 191115 2673 2695 2658 2684 +13 12,717 74,711 +220
Jul20 191115 2656 2681 2645 2670 +16 7,910 33,331 +1,886
Sep20 191115 2617 2647 2606 2635 +20 3,974 26,477 +1,036
Dec20 191115 2538 2577 2531 2563 +22 3,404 30,027 +1,531
Mar21 191115 2483 2519 2475 2506 +24 1,036 13,421 +122
Total Volume and Open Interest 62,772 313,895 +3,994
Coffee "C"(ICE)
Dec19 191115 107.60 107.90 105.60 106.15 -1.90 14,840 24,403 -7,202
Mar20 191115 111.40 111.40 109.05 109.65 -1.85 31,761 130,267 +2,456
May20 191115 113.35 113.55 111.45 112.00 -1.85 5,980 56,240 +980
Jul20 191115 115.85 115.85 113.65 114.15 -1.85 3,691 34,877 +216
Sep20 191115 117.65 117.70 115.55 116.05 -1.90 2,463 18,039 -442
Dec20 191115 120.05 120.05 117.90 118.40 -1.90 1,021 13,963 +84
Total Volume and Open Interest 60,543 294,122 -3,581
Orange Juice(ICE)
Jan20 191115 100.30 100.50 100.00 100.50 +0.05 423 13,469 -148
Mar20 191115 102.80 103.10 102.65 103.05 +0.10 90 1,940 +16
May20 191115 105.60 105.85 105.60 105.85 +0.10 46 793 +12
Jul20 191115 108.50 108.60 108.50 108.60 +0.05 7 401 -4
Sep20 191115 111.60 111.60 111.60 111.60 -0.05 1 168 +0
Nov20 191115 114.65 114.65 114.65 114.65 -0.15 1 193 +0
Total Volume and Open Interest 568 17,090 -124
Sugar #11(ICE)
Mar20 191115 12.81 12.84 12.68 12.73 -0.08 65,133 497,588 -11,171
May20 191115 12.93 12.96 12.81 12.85 -0.07 24,103 170,966 +640
Jul20 191115 13.01 13.04 12.91 12.96 -0.05 13,565 117,820 -1,089
Oct20 191115 13.20 13.24 13.12 13.16 -0.05 8,735 85,283 +678
Mar21 191115 13.70 13.76 13.66 13.69 -0.04 4,483 48,025 +246
May21 191115 13.68 13.71 13.66 13.69 -0.03 1,654 8,525 +99
Jul21 191115 13.67 13.71 13.65 13.69 -0.01 982 8,277 -10
Oct21 191115 13.75 13.83 13.75 13.79 unch 430 6,167 +108
Total Volume and Open Interest 119,386 945,528 -10,480
London Cocoa(LCE)
Dec19 191115 2056 2061 2040 2054 -2 5,760 58,785 -4,321
Mar20 191115 1947 1955 1935 1944 -2 24,144 94,469 -2,509
May20 191115 1911 1918 1896 1909 +5 7,624 56,029 +250
Jul20 191115 1885 1895 1876 1889 +6 5,899 43,326 +68
Sep20 191115 1847 1861 1840 1855 +9 5,136 34,779 +2,101
Dec20 191115 1773 1788 1765 1783 +10 2,623 33,815 +5
Mar21 191115 1725 1738 1720 1736 +9 1,121 16,808 -164
Total Volume and Open Interest 52,679 347,801 -4,452
London Sugar(LCE)
Dec19 191115 331.40 331.40 322.60 322.70 -8.70 4,480 762 -2,780
Mar20 191115 340.60 341.20 336.30 336.70 -3.80 6,107 51,785 -16
May20 191115 347.10 347.60 343.90 343.90 -3.10 2,218 13,293 -347
Aug20 191115 352.10 352.30 349.10 349.10 -2.90 421 7,120 -53
Oct20 191115 356.20 356.50 353.40 353.40 -2.70 28 2,953 +2
Total Volume and Open Interest 13,270 78,678 -3,199
Cotton(ICE)
Dec19 191115 64.26 65.00 64.24 64.86 +0.59 10,324 33,551 -4,043
Mar20 191115 66.08 66.88 66.00 66.69 +0.61 24,416 127,562 +1,672
May20 191115 67.38 68.05 67.18 67.87 +0.60 3,904 27,953 +829
Jul20 191115 68.40 69.06 68.20 68.84 +0.55 1,588 16,298 +355
Oct20 191115 69.16 69.16 69.16 69.16 +0.50 0 4 +0
Dec20 191115 68.52 69.05 68.43 68.81 +0.40 1,032 24,031 +541
Total Volume and Open Interest 41,387 231,124 -642
Lumber(CME)
Nov19 191115 380.0 383.9 374.2 375.7 -6.3 27 10 -21
Jan20 191115 398.9 401.8 395.7 396.4 -2.3 527 2,246 +33
Mar20 191115 407.3 407.3 399.6 401.7 -0.3 160 371 +22
May20 191115 399.3 399.3 395.5 396.8 -2.6 56 164 +10
Jul20 191115 396.1 396.1 396.1 396.1 -3.8 23 30 +0
Sep20 191115 394.6 394.6 394.6 394.6 -3.8      
Nov20 191115 393.1 393.1 393.1 393.1 -3.8      
Total Volume and Open Interest 793 2,821 +44
Crude Oil(NYM)
Dec19 191115 56.91 57.97 56.43 57.72 +0.95 516,832 151,818 -43,189
Jan20 191115 57.01 58.09 56.53 57.83 +0.95 238,301 427,287 +11,580
Feb20 191115 56.87 57.95 56.42 57.69 +0.92 68,484 171,816 +6,342
Mar20 191115 56.60 57.63 56.13 57.37 +0.89 46,737 197,907 -1,959
Apr20 191115 56.28 57.22 55.78 56.98 +0.84 26,403 95,822 +5,653
May20 191115 55.86 56.80 55.41 56.57 +0.79 15,977 79,843 +2,746
Jun20 191115 55.47 56.40 55.00 56.13 +0.75 37,819 195,916 +3,986
Jul20 191115 55.20 55.93 54.58 55.67 +0.71 5,888 64,224 +1,739
Aug20 191115 54.66 55.46 54.21 55.22 +0.68 4,120 43,661 +257
Sep20 191115 54.44 55.09 53.85 54.81 +0.65 7,930 84,096 -120
Oct20 191115 54.04 54.69 53.86 54.47 +0.63 5,325 48,989 +1,569
Nov20 191115 53.61 54.36 53.61 54.19 +0.61 3,763 41,246 +406
Dec20 191115 53.46 54.25 53.00 53.96 +0.59 31,407 187,498 -731
Jan21 191115 53.61 54.36 53.10 53.72 +0.57 1,591 32,205 +275
Feb21 191115 53.50 53.50 53.50 53.50 +0.55 753 18,644 +121
Mar21 191115 53.31 53.31 53.31 53.31 +0.54 1,110 29,878 +320
Total Volume and Open Interest 1,034,480 2,162,959 -9,397
e-miNY Crude Oil(NYM)
Dec19 191115 56.875 57.975 56.425 57.725 +0.950 15,084 2,699 -115
Jan20 191115 56.975 58.075 56.550 57.825 +0.950 1,054 768 -40
Feb20 191115 56.900 57.925 56.450 57.700 +0.925 69 188 +1
Mar20 191115 56.300 57.575 56.175 57.375 +0.900 30 181 +2
Apr20 191115 56.600 57.100 56.000 56.975 +0.825 21 148 +3
May20 191115 56.700 56.700 56.575 56.575 +0.800 0 126 +0
Jun20 191115 55.250 56.325 55.100 56.125 +0.750 24 22 -8
Jul20 191115 55.675 55.675 55.675 55.675 +0.725 0 44 +0
Aug20 191115 55.125 55.225 54.375 55.225 +0.675 2 36 +0
Sep20 191115 54.800 54.800 54.800 54.800 +0.650 0 25 +0
Total Volume and Open Interest 16,301 4,327 -165
NY Harbor ULSD(NYM)
Dec19 191115 191.80 196.12 190.27 194.80 +3.01 52,515 82,362 -1,553
Jan20 191115 191.42 195.63 189.93 194.33 +2.88 37,052 98,112 +1,871
Feb20 191115 190.85 194.77 189.22 193.53 +2.80 18,618 48,444 -285
Mar20 191115 189.81 193.27 188.04 192.18 +2.69 12,015 55,642 -505
Apr20 191115 188.47 191.37 186.66 190.39 +2.51 4,644 47,952 +36
May20 191115 187.15 190.04 185.72 189.19 +2.37 3,813 21,789 -303
Jun20 191115 186.96 189.26 184.90 188.41 +2.28 5,530 25,639 +115
Jul20 191115 185.30 188.89 185.30 188.17 +2.24 760 8,644 +62
Aug20 191115 185.01 188.52 185.01 188.01 +2.20 200 4,711 +69
Sep20 191115 185.14 188.52 184.70 188.03 +2.18 555 5,841 +10
Oct20 191115 185.40 188.15 185.40 188.15 +2.18 149 3,111 +35
Nov20 191115 185.40 188.99 185.40 188.30 +2.19 117 2,553 +8
Dec20 191115 185.52 189.13 185.01 188.42 +2.21 2,132 16,693 +114
Jan21 191115 188.47 188.47 188.47 188.47 +2.19 71 2,781 +13
Total Volume and Open Interest 138,257 432,703 -292
RBOB Gasoline(NYM)
Dec19 191115 161.91 165.50 160.23 163.50 +1.92 60,389 86,621 -2,401
Jan20 191115 161.51 164.98 159.80 163.08 +1.92 59,546 141,415 +9,535
Feb20 191115 161.47 165.09 160.03 163.33 +1.92 25,833 48,314 -252
Mar20 191115 163.03 166.25 161.34 164.58 +1.90 14,629 42,186 +642
Apr20 191115 180.33 183.52 178.76 181.88 +1.82 8,383 24,415 +1,562
May20 191115 180.39 183.30 178.89 181.81 +1.70 2,732 17,401 +30
Jun20 191115 177.85 181.96 177.51 180.46 +1.63 2,455 17,997 +49
Jul20 191115 176.76 179.63 175.52 178.19 +1.58 585 8,972 +64
Aug20 191115 173.97 176.42 173.97 175.19 +1.54 441 3,590 +208
Sep20 191115 170.41 172.59 168.88 171.41 +1.53 602 3,301 +325
Total Volume and Open Interest 176,746 408,677 +9,974
e-miNY RBOB Gasoline(NYM)
Dec19 191115 163.40 163.50 163.40 163.50 +1.92 0 2 +0
Jan20 191115 163.08 163.08 163.08 163.08 +1.92      
Feb20 191115 163.33 163.33 163.33 163.33 +1.92      
Mar20 191115 164.58 164.58 164.58 164.58 +1.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec19 191115 2.636 2.724 2.606 2.688 +0.041 223,572 145,502 -9,865
Jan20 191115 2.711 2.785 2.682 2.750 +0.031 124,218 301,219 +5,010
Feb20 191115 2.659 2.729 2.635 2.695 +0.029 42,713 87,410 +1,326
Mar20 191115 2.537 2.595 2.522 2.569 +0.020 39,712 149,684 +3,057
Apr20 191115 2.361 2.388 2.352 2.368 -0.002 41,688 98,262 +2,121
May20 191115 2.343 2.369 2.334 2.351 -0.002 16,391 86,340 +966
Jun20 191115 2.390 2.410 2.376 2.393 -0.003 6,943 32,821 +1,627
Jul20 191115 2.440 2.457 2.427 2.440 -0.003 4,242 28,350 -29
Aug20 191115 2.454 2.464 2.440 2.449 -0.003 1,964 27,329 +27
Sep20 191115 2.437 2.449 2.423 2.434 -0.003 1,870 26,503 -237
Oct20 191115 2.461 2.477 2.442 2.461 -0.003 14,094 61,748 -76
Nov20 191115 2.520 2.540 2.509 2.523 -0.005 1,571 21,478 -10
Dec20 191115 2.684 2.702 2.683 2.690 -0.005 1,194 22,512 -32
Jan21 191115 2.804 2.813 2.789 2.801 -0.005 1,959 19,521 +442
Feb21 191115 2.758 2.765 2.748 2.756 -0.002 652 8,440 +385
Mar21 191115 2.611 2.626 2.607 2.614 -0.003 2,580 11,556 +178
Total Volume and Open Interest 531,616 1,174,654 +6,753
Brent Crude Oil(ICE)
Jan20 191115 62.47 63.65 61.70 63.30 +1.02 234,780 399,847 -11,950
Feb20 191115 61.55 62.73 60.86 62.40 +0.99 156,273 367,617 +18,661
Mar20 191115 60.90 62.03 60.22 61.71 +0.96 89,875 257,551 +4,967
Apr20 191115 60.45 61.52 59.77 61.21 +0.93 43,897 101,329 -4,657
May20 191115 60.13 61.13 59.48 60.82 +0.87 24,119 121,394 -891
Jun20 191115 59.91 60.80 59.16 60.46 +0.82 62,074 259,918 +2,013
Jul20 191115 59.61 60.46 58.89 60.12 +0.78 8,385 96,575 +405
Aug20 191115 59.36 60.18 58.65 59.83 +0.74 13,070 66,465 +3,218
Sep20 191115 59.14 59.93 58.43 59.58 +0.71 13,061 107,091 +2,083
Oct20 191115 59.33 59.33 59.33 59.33 +0.69 5,850 68,228 -392
Nov20 191115 59.13 59.13 59.13 59.13 +0.67 3,185 45,017 +796
Dec20 191115 58.50 59.26 57.84 58.91 +0.65 32,446 225,808 -2,841
Jan21 191115 58.76 58.76 58.76 58.76 +0.64 957 38,275 -192
Feb21 191115 59.14 59.19 58.63 58.63 +0.64 1,300 32,860 -17
Total Volume and Open Interest 709,441 2,543,396 +11,530
Gas Oil(ICE)
Dec19 191115 580.25 592.00 574.50 587.25 +6.50 86,639 160,109 -5,838
Jan20 191115 579.50 590.50 573.25 585.75 +6.25 70,758 146,213 +7,084
Feb20 191115 579.75 588.50 572.00 583.75 +5.75 36,543 72,089 -1,883
Mar20 191115 576.75 585.50 570.00 581.25 +5.25 26,933 74,674 +49
Apr20 191115 574.00 582.25 567.50 578.25 +4.75 17,788 47,448 +1,477
May20 191115 570.75 578.75 564.75 575.00 +4.50 10,810 43,723 +29
Jun20 191115 567.75 575.25 561.50 571.75 +4.25 19,743 66,431 +1,184
Jul20 191115 566.25 573.25 560.50 570.25 +4.25 3,202 25,076 +304
Aug20 191115 565.50 572.25 559.25 569.00 +4.25 1,548 20,429 +38
Sep20 191115 564.25 571.50 558.50 568.25 +4.25 2,280 24,488 +125
Total Volume and Open Interest 288,165 816,714 +2,201
Ethanol(CBOT)
Dec19 191115 1.427 1.436 1.421 1.430 +0.009 78 340 -18
Jan20 191115 1.408 1.414 1.401 1.410 +0.009 28 162 -2
Feb20 191115 1.429 1.429 1.429 1.429 +0.009 1 16 +0
Mar20 191115 1.451 1.451 1.451 1.451 +0.009      
Apr20 191115 1.495 1.495 1.495 1.495 +0.009      
May20 191115 1.495 1.495 1.495 1.495 +0.009      
Jun20 191115 1.495 1.495 1.495 1.495 +0.009      
Jul20 191115 1.495 1.495 1.495 1.495 +0.009      
Total Volume and Open Interest 107 518 -20
WTI Crude Oil(ICE)
Dec19 191115 57.05 57.97 56.44 57.72 +0.95 51,947 51,084 -12,962
Jan20 191115 57.13 58.10 56.54 57.83 +0.95 57,444 86,155 -2,444
Feb20 191115 56.99 57.92 56.46 57.69 +0.92 30,649 62,314 +2,107
Mar20 191115 56.71 57.62 56.15 57.37 +0.89 22,981 58,597 +3,242
Apr20 191115 56.36 57.21 55.83 56.98 +0.84 7,852 23,036 -114
May20 191115 56.09 56.81 55.46 56.57 +0.79 3,551 18,255 +168
Jun20 191115 55.66 56.40 55.04 56.13 +0.75 13,232 70,299 -109
Jul20 191115 54.67 55.75 54.67 55.67 +0.71 499 13,243 +168
Aug20 191115 55.22 55.22 55.22 55.22 +0.68 222 7,424 +41
Sep20 191115 54.81 54.81 54.81 54.81 +0.65 740 14,845 +336
Oct20 191115 54.47 54.47 54.47 54.47 +0.63 66 7,105 +7
Nov20 191115 54.19 54.19 54.19 54.19 +0.61 65 5,951 +15
Dec20 191115 53.33 54.20 53.05 53.96 +0.59 9,200 83,122 -1,574
Jan21 191115 53.72 53.72 53.72 53.72 +0.57 25 3,444 -22
Feb21 191115 53.50 53.50 53.50 53.50 +0.55 19 2,929 +12
Mar21 191115 53.31 53.31 53.31 53.31 +0.54 0 3,753 +0
Total Volume and Open Interest 203,971 619,819 -9,475
US Dollar Index(ICE)
Dec19 191115 98.010 98.110 97.830 97.870 -0.150 9,437 44,054 -151
Mar20 191115 97.585 97.600 97.425 97.450 -0.145 98 2,075 +18
Jun20 191115 97.090 97.090 97.090 97.090 -0.145 0 224 +0
Total Volume and Open Interest 9,535 46,402 -133
Australian Dollar(CME)
Dec19 191115 67.90 68.27 67.86 68.18 +0.28 118,154 164,657 +3,409
Mar20 191115 68.12 68.39 68.00 68.33 +0.28 329 1,197 +51
Jun20 191115 68.32 68.47 68.16 68.47 +0.28 3 170 -1
Total Volume and Open Interest 119,080 166,913 +3,471
British Pound(CME)
Dec19 191115 128.91 129.30 128.78 129.14 +0.27 74,436 208,418 +3,356
Mar20 191115 129.33 129.66 129.16 129.51 +0.27 172 1,612 +88
Jun20 191115 129.81 129.81 129.52 129.81 +0.27 21 208 +9
Total Volume and Open Interest 74,888 213,027 +3,390
Canadian Dollar(CME)
Dec19 191115 75.48 75.67 75.46 75.60 +0.16 71,105 168,778 -6,136
Mar20 191115 75.52 75.70 75.51 75.63 +0.16 65 3,992 +13
Jun20 191115 75.61 75.72 75.61 75.64 +0.16 14 892 +14
Sep20 191115 75.65 75.66 75.65 75.65 +0.16 1 362 +1
Total Volume and Open Interest 71,264 176,168 -6,171
Japanese Yen(CME)
Dec19 191115 92.40 92.41 92.01 92.03 -0.39 119,384 180,420 -399
Mar20 191115 92.88 92.90 92.57 92.59 -0.40 421 1,643 +308
Jun20 191115 93.07 93.07 93.07 93.07 -0.40 2 42 +0
Total Volume and Open Interest 124,543 185,021 +339
Swiss Franc(CME)
Dec19 191115 101.39 101.41 101.10 101.19 -0.24 21,816 66,937 -1,403
Mar20 191115 102.00 102.08 101.81 101.90 -0.24 23 223 +8
Jun20 191115 102.54 102.54 102.54 102.54 -0.25 36 31 +21
Total Volume and Open Interest 21,875 67,193 -1,374
EuroFX(CME)
Dec19 191115 110.41 110.77 110.34 110.73 +0.30 132,498 544,854 +3,022
Mar20 191115 111.09 111.44 111.03 111.41 +0.30 944 21,596 -9
Jun20 191115 112.00 112.02 111.70 112.02 +0.30 219 1,903 +132
Total Volume and Open Interest 134,748 575,005 +3,277
Mexican Peso(CME)
Nov19 191115 520.75 520.75 520.75 520.75 +4.00      
Dec19 191115 515.00 519.00 515.00 518.63 +4.00 48,374 294,054 +760
Total Volume and Open Interest 49,499 298,203 +1,760
Brazilian Real(CME)
Dec19 191115 238.15 240.25 238.15 239.85 +1.40 4,852 54,498 +170
Jan20 191115 238.00 239.90 238.00 239.50 +1.35 60 268 -12
Feb20 191115 238.80 239.00 238.80 238.80 +0.95 4 24 +2
Mar20 191115 238.70 238.70 238.70 238.70 +1.15 0 15 +0
Total Volume and Open Interest 4,916 54,805 +160
30-Year T-Bonds(CBOT)
Dec19 191115 158~150 158~210 157~290 158~100 -0~110 303,426 988,379 -11,017
Mar20 191115 157~170 157~270 157~040 157~160 -0~110 14,021 38,793 +10,241
Jun20 191115 157~160 157~160 157~160 157~160 -0~110      
Total Volume and Open Interest 317,447 1,027,172 -776
10-Year T-Notes(CBOT)
Dec19 191115 129~085 129~100 129~005 129~045 -0~065 1,644,581 3,617,045 -24,247
Mar20 191115 129~095 129~100 129~010 129~050 -0~065 84,812 289,434 +31,831
Jun20 191115 129~050 129~050 129~050 129~050 -0~065      
Total Volume and Open Interest 1,729,393 3,906,479 +7,584
5-Year T-Notes(CBOT)
Dec19 191115 118~206 118~214 118~162 118~180 -0~036 875,534 4,260,990 -37,420
Mar20 191115 118~290 118~304 118~260 118~274 -0~040 92,711 370,106 +35,249
Jun20 191115 118~274 118~274 118~274 118~274 -0~040      
Total Volume and Open Interest 968,245 4,631,096 -2,171
2 Year T-Notes(CBOT)
Dec19 191115 107~205 107~210 107~187 107~196 -0~011 605,841 3,649,942 -68,925
Mar20 191115 107~263 107~266 107~245 107~254 -0~011 47,366 443,873 +9,704
Jun20 191115 107~254 107~254 107~254 107~254 -0~011      
Total Volume and Open Interest 653,207 4,093,815 -59,221
Eurodollars(CME)
Dec19 191115 98.095 98.100 98.090 98.100 +0.010 191,945 1,556,021 +3,642
Mar20 191115 98.320 98.320 98.295 98.310 -0.005 220,222 1,592,205 +438
Jun20 191115 98.410 98.410 98.380 98.400 -0.005 163,370 1,241,435 -1,093
Sep20 191115 98.465 98.470 98.445 98.465 -0.005 156,420 1,069,794 -342
Dec20 191115 98.470 98.470 98.435 98.460 -0.005 224,729 1,223,736 +2,855
Mar21 191115 98.520 98.525 98.495 98.515 -0.010 159,653 859,985 +12,436
Jun21 191115 98.520 98.520 98.490 98.515 -0.010 124,953 906,150 -10,981
Sep21 191115 98.515 98.515 98.485 98.510 -0.010 98,847 604,957 +3,212
Dec21 191115 98.490 98.490 98.460 98.480 -0.015 97,356 635,957 +11,591
Mar22 191115 98.480 98.485 98.455 98.470 -0.020 75,709 432,905 +7,757
Jun22 191115 98.470 98.470 98.435 98.450 -0.020 53,820 313,707 -344
Sep22 191115 98.450 98.455 98.415 98.435 -0.020 62,649 233,883 +61
Dec22 191115 98.420 98.430 98.390 98.410 -0.020 54,858 263,568 +5,492
Mar23 191115 98.410 98.415 98.375 98.395 -0.020 27,326 244,488 -181
Jun23 191115 98.390 98.395 98.360 98.375 -0.020 28,737 139,748 +287
Sep23 191115 98.370 98.375 98.340 98.355 -0.025 22,272 139,951 +813
Dec23 191115 98.345 98.355 98.315 98.330 -0.025 18,225 98,764 -2,783
Mar24 191115 98.325 98.335 98.295 98.310 -0.025 14,084 68,798 -362
Total Volume and Open Interest 1,869,218 12,208,405 +34,405
Ultra T-Bond(CBOT)
Dec19 191115 185~04 185~17 184~05 184~30 -0~15 138,080 1,166,074 -6,051
Mar20 191115 184~04 184~24 183~12 184~06 -0~15 21,343 43,585 +17,081
Jun20 191115 183~23 183~23 183~23 183~23 -0~15      
Total Volume and Open Interest 159,423 1,209,659 +11,030
Ultra 10-Yr T-Note(CBOT)
Dec19 191115 140~125 140~150 140~010 140~085 -0~070 165,868 869,007 +1,326
Mar20 191115 141~185 141~265 141~130 141~205 -0~070 4,872 5,472 +4,450
Jun20 191115 141~205 141~205 141~205 141~205 -0~070      
Total Volume and Open Interest 170,740 874,479 +5,776
30 Day Federal Funds(CBOT)
Nov19 191115 98.438 98.442 98.438 98.440 +0.003 18,077 391,007 -473
Dec19 191115 98.445 98.445 98.435 98.440 -0.005 11,313 240,922 +1,978
Jan20 191115 98.470 98.470 98.455 98.460 -0.010 34,473 425,315 -2,463
Feb20 191115 98.505 98.505 98.485 98.490 -0.015 35,558 223,437 -741
Mar20 191115 98.520 98.525 98.500 98.505 -0.020 13,095 59,062 +1,633
Apr20 191115 98.560 98.560 98.535 98.540 -0.020 26,620 185,325 +6,160
Total Volume and Open Interest 216,906 1,969,095 +10,356
Japanese Govt Bonds(SGX)
Dec19 191115 153.18 153.36 152.99 153.10 -0.07 1,545 15,524 +64
Mar20 191115 153.28 153.28 153.28 153.28 -0.07      
Jun20 191115 153.28 153.28 153.28 153.28 -0.07      
Total Volume and Open Interest 1,545 15,524 +64
Euro-Buxl(EUREX)
Dec19 191115 207.18 207.64 206.28 207.00 -0.52 50,783 240,220 -5,133
Mar20 191115 205.62 205.62 205.42 205.42 -0.52 1,458 40,837 +955
Jun20 191115 204.00 204.00 204.00 204.00 -0.52 0 7 +0
Total Volume and Open Interest 52,241 281,064 -4,178
Euro-Bund(EUREX)
Dec19 191115 170.92 171.05 170.65 170.85 -0.14 620,539 1,659,579 -18,589
Mar20 191115 172.80 172.92 172.61 172.79 -0.14 12,448 62,157 +949
Jun20 191115 170.04 170.04 170.04 170.04 -0.14 0 1 +0
Total Volume and Open Interest 632,987 1,721,737 -17,640
Euro-Bobl(EUREX)
Dec19 191115 134.41 134.44 134.32 134.36 -0.05 382,342 1,289,817 +7,003
Mar20 191115 134.38 134.38 134.35 134.35 -0.05 5,483 18,813 +4,839
Jun20 191115 134.71 134.71 134.71 134.71 -0.05      
Total Volume and Open Interest 387,825 1,308,630 +11,842
Euro-Schatz(EUREX)
Dec19 191115 112.03 112.04 112.01 112.01 -0.02 240,946 1,624,707 -15,987
Mar20 191115 112.03 112.03 112.01 112.01 -0.02 756 9,054 +600
Jun20 191115 111.82 111.82 111.82 111.82 -0.02      
Total Volume and Open Interest 241,702 1,633,761 -15,387
3-Mth Euribor(EUREX)
Dec19 191115 100.395 100.395 100.395 100.395 +0.010 99 2,128 -8
Mar20 191115 100.405 100.405 100.405 100.405 unch 50 1,101 +50
Jun20 191115 100.415 100.415 100.415 100.415 unch 99 626 +99
Total Volume and Open Interest 248 6,386 +141
Long Gilt(LIFFE)
Dec19 191115 131~23 131~29 131~19 131~25 -0~03 162,388 789,012 +698
Mar20 191115 132~15 132~16 132~14 132~14 -0~04 625 1,240 +435
Total Volume and Open Interest 163,013 790,252 +1,133
3-Mth Short Sterling(LIFFE)
Dec19 191115 99.21 99.21 99.20 99.21 -0.00 37,271 695,774 -425
Mar20 191115 99.29 99.30 99.28 99.29 -0.00 52,422 619,081 -3,813
Jun20 191115 99.33 99.33 99.30 99.31 -0.01 60,050 604,324 +17,464
Sep20 191115 99.34 99.36 99.31 99.32 -0.02 37,377 531,176 +1,205
Dec20 191115 99.32 99.32 99.28 99.29 -0.02 46,566 597,530 -1,325
Mar21 191115 99.33 99.34 99.29 99.31 -0.02 38,570 253,843 +2,800
Total Volume and Open Interest 488,076 4,315,590 +21,037
3-Mth Euribor(LIFFE)
Dec19 191115 100.380 100.395 100.380 100.395 +0.005 89,425 688,548 -900
Mar20 191115 100.400 100.405 100.400 100.405 unch 53,032 418,435 +4,298
Jun20 191115 100.415 100.420 100.410 100.415 -0.005 34,576 376,512 +878
Total Volume and Open Interest 637,923 4,229,831 -3,760
3-Mth Aus T-Bills(SFE)
Dec19 191115 99.05 99.08 99.04 99.05 -0.01 22,455 139,982 -9,778
Mar20 191115 99.19 99.21 99.18 99.19 -0.01 38,425 240,668 -483
Jun20 191115 99.23 99.25 99.22 99.23 -0.01 32,710 214,858 -2,619
Sep20 191115 99.26 99.29 99.25 99.26 -0.01 28,482 193,625 -6,112
Dec20 191115 99.24 99.26 99.22 99.23 -0.01 13,994 136,009 -28
Mar21 191115 99.25 99.28 99.24 99.25 unch 9,968 88,242 -1,102
Jun21 191115 99.25 99.26 99.22 99.23 unch 3,348 55,372 -63
Sep21 191115 99.21 99.24 99.20 99.21 unch 2,840 30,655 +1,083
Dec21 191115 99.18 99.18 99.17 99.17 unch 266 6,616 +132
Mar22 191115 99.17 99.17 99.17 99.17 unch 15 1,335 +5
Total Volume and Open Interest 152,583 1,108,411 -18,885
10-Year Aus T-Bonds(SFE)
Dec19 191115 98.82 98.88 98.82 98.84 +0.02 177,206 1,297,830 -5,491
Mar20 191115 98.83 98.83 98.82 98.82 +0.01 0 1,033 +0
Total Volume and Open Interest 177,206 1,298,863 -5,491
3-Year Aus T-Bonds(SFE)
Dec19 191115 99.25 99.29 99.24 99.24 -0.01 327,135 1,204,673 +39,599
Mar20 191115 99.25 99.25 99.25 99.25 -0.01 250 2,599 +150
Total Volume and Open Interest 327,385 1,207,272 +39,749
Gold(CMX)
Dec19 191115 1471.9 1472.1 1462.8 1468.5 -4.9 317,400 356,391 -13,134
Feb20 191115 1478.7 1478.9 1469.8 1475.4 -4.8 43,478 253,920 +8,693
Apr20 191115 1483.9 1484.1 1475.5 1480.8 -4.8 4,910 41,621 +1,967
Jun20 191115 1485.4 1486.8 1480.0 1485.7 -4.8 2,299 39,481 +568
Aug20 191115 1490.7 1491.5 1490.5 1490.5 -4.9 847 7,241 -32
Oct20 191115 1494.9 1494.9 1494.9 1494.9 -4.9 76 4,476 +8
Dec20 191115 1496.3 1499.9 1494.5 1499.1 -4.9 840 8,748 +397
Feb21 191115 1500.2 1503.2 1500.2 1503.2 -4.9 0 115 +0
Apr21 191115 1506.4 1506.4 1506.4 1506.4 -4.9 0 32 +0
Jun21 191115 1509.6 1509.6 1509.6 1509.6 -4.9 46 1,555 +46
Aug21 191115 1513.6 1513.6 1513.6 1513.6 -4.9 0 2 +0
Total Volume and Open Interest 370,369 714,805 -1,788
Silver(CMX)
Dec19 191115 1700.0 1701.0 1678.0 1694.8 -8.0 79,011 101,908 -7,652
Mar20 191115 1713.5 1715.0 1692.0 1709.2 -8.0 11,074 86,471 +5,816
May20 191115 1722.0 1722.0 1701.0 1717.1 -8.3 1,684 14,458 +624
Jul20 191115 1727.0 1727.0 1711.5 1725.2 -8.5 1,275 13,660 +796
Sep20 191115 1727.0 1733.5 1719.5 1733.0 -8.4 21 2,152 +3
Dec20 191115 1745.0 1746.0 1730.5 1743.7 -8.7 101 1,911 -40
Mar21 191115 1752.2 1752.2 1752.2 1752.2 -8.7 0 1 +0
Total Volume and Open Interest 93,333 221,250 -436
Platinum(NYMEX)
Jan20 191115 883.6 898.7 877.1 894.5 +11.7 17,313 78,874 -1,799
Apr20 191115 890.8 903.4 882.9 899.6 +11.6 134 8,673 +45
Jul20 191115 904.9 905.2 904.5 904.9 +11.7 10 388 +3
Oct20 191115 907.0 907.0 906.8 906.8 +11.2 3 21 +1
Total Volume and Open Interest 17,462 87,995 -1,750
Palladium(NYMEX)
Dec19 191115 1702.40 1712.50 1665.80 1682.50 -19.60 4,007 17,342 -470
Mar20 191115 1700.20 1710.00 1665.00 1679.80 -19.70 863 6,150 +454
Jun20 191115 1698.50 1698.50 1662.00 1674.20 -19.90 0 1,638 +0
Total Volume and Open Interest 4,870 25,230 -16
Copper(CMX)
Dec19 191115 262.50 264.30 262.25 263.80 +1.65 77,905 87,238 -4,520
Mar20 191115 263.95 265.55 263.65 265.15 +1.65 28,003 101,116 +1,942
May20 191115 266.00 266.20 264.55 265.80 +1.55 5,392 18,078 +1,195
Jul20 191115 265.40 266.95 265.25 266.45 +1.50 2,908 18,368 +357
Sep20 191115 266.00 267.45 266.00 267.05 +1.45 319 3,393 -128
Total Volume and Open Interest 116,138 237,441 -953
E-mini DJIA Index(CBOT)
Dec19 191115 27750 27971 27736 27953 +207 143,715 109,956 -2,116
Mar20 191115 27732 27955 27732 27944 +209 408 4,721 +264
Jun20 191115 27781 27882 27781 27882 +195 0 2 +0
Sep20 191115 27841 27841 27841 27841 +195      
Total Volume and Open Interest 144,123 114,679 -1,852
S & P 500(CME)
Dec19 191115 3097.80 3120.00 3096.50 3118.30 +21.40 2,779 26,476 +1,741
Mar20 191115 3120.60 3120.60 3120.60 3120.60 +21.40 0 1 +0
Jun20 191115 3119.10 3119.10 3119.10 3119.10 +20.70      
Sep20 191115 3119.50 3119.50 3119.50 3119.50 +20.90      
Total Volume and Open Interest 2,779 26,551 +1,741
S & P 500 E-Mini(CME)
Dec19 191115 3097.00 3119.50 3095.75 3118.25 +21.25 1,105,353 2,617,657 +22,476
Mar20 191115 3099.00 3121.50 3098.25 3120.50 +21.25 6,901 155,263 +4,092
Jun20 191115 3104.00 3120.00 3104.00 3119.00 +20.50 31 3,850 +16
Sep20 191115 3105.00 3119.50 3105.00 3119.50 +21.00 0 152 +0
Total Volume and Open Interest 1,112,285 2,778,235 +26,584
NASDAQ 100 E-Mini(CME)
Dec19 191115 8267.50 8324.00 8261.25 8318.75 +53.25 381,593 232,316 +1,644
Mar20 191115 8285.25 8345.00 8283.50 8340.75 +53.50 505 2,801 +76
Jun20 191115 8340.00 8361.00 8329.75 8361.00 +53.75 0 76 +0
Total Volume and Open Interest 382,098 235,195 +1,720
S&P Midcap 400(CME) e-Mini
Dec19 191115 1991.20 2004.80 1991.20 2001.10 +9.60 12,177 73,716 -405
Mar20 191115 2005.10 2005.10 2005.10 2005.10 +9.60 0 93 +0
Jun20 191115 2009.40 2009.40 2009.40 2009.40 +8.20      
Total Volume and Open Interest 12,177 73,809 -405
Volatility Index(CBOE)
Nov19 191115 13.70 13.75 12.85 12.98 -0.75 70,254 81,091 -14,160
Dec19 191115 15.65 15.65 15.00 15.13 -0.50 59,173 262,127 -5,963
Jan20 191115 16.95 16.97 16.57 16.58 -0.40 19,264 59,812 +2,499
Feb20 191115 17.70 17.80 17.45 17.53 -0.25 6,833 48,726 +1,038
Total Volume and Open Interest 163,718 508,429 -17,538
S & P 600(CME)
Dec19 191115 982.70 982.70 982.70 982.70 +4.40 461 891 +461
Mar20 191115 983.30 983.30 983.30 983.30 +4.30      
Total Volume and Open Interest 461 891 +461
Russell 2000 Mini(CME)
Dec19 191115 1589.80 1600.80 1588.80 1597.20 +8.10 103,166 469,852 +1,864
Mar20 191115 1600.00 1601.60 1594.40 1599.40 +8.20 183 3,320 +6
Jun20 191115 1601.50 1601.50 1601.50 1601.50 +7.80 0 3 +0
Total Volume and Open Interest 103,349 473,175 +1,870
Nikkei 225(CME)
Dec19 191115 23160 23410 23130 23380 +215 7,047 33,583 +322
Mar20 191115 23120 23360 23095 23335 +215 19 787 +1
Total Volume and Open Interest 7,066 34,370 +323
Nikkei 225(SGX)
Dec19 191115 23130 23395 23005 23335 +190 97,951 146,669 +3,829
Mar20 191115 23010 23285 23000 23285 +195 60 1,506 -20
Jun20 191115 23120 23120 23120 23120 +190 0 1,451 +0
Total Volume and Open Interest 98,132 177,336 +3,714
Nikkei 225 Mini(JPX)
Dec19 191115 23115 23395 23005 23340 +220 967,976 434,704 -4,286
Mar20 191115 23035 23320 22930 23270 +230 29,416 27,792 +427
Jun20 191115 22830 23115 22730 23070 +220 452 1,927 -19
Total Volume and Open Interest 1,016,570 510,035 -3,087
Nikkei 225(JPX)
Dec19 191115 23120 23400 23000 23340 +220 74,050 285,224 +2,102
Mar20 191115 23040 23310 22940 23270 +230 639 18,674 +19
Jun20 191115 22850 23070 22750 23070 +220 9 15,561 +1
Total Volume and Open Interest 74,698 390,773 +2,504
Nikkei 225(CME) Yen
Dec19 191115 23150 23400 23120 23365 +215 37,207 67,501 -2,505
Mar20 191115 23080 23315 23055 23290 +220 60 722 +24
Jun20 191115 23150 23150 23150 23150 +215      
Total Volume and Open Interest 37,267 68,223 -2,481
Nikkei 225(CME) e-Mini Yen
Dec19 191115 23370 23380 23370 23370 +220 2 5 +0
Mar20 191115 23290 23290 23290 23290 +220      
Jun20 191115 23150 23150 23150 23150 +210      
Total Volume and Open Interest 2 5 +0
CAC 40(EURONEXT)
Nov19 191115 5935.0 5948.0 5908.5 5930.0 +29.0 99,111 92,346 -123,553
Dec19 191115 5931.5 5939.0 5898.5 5930.0 +38.0 68,928 346,154 +20,382
Jan20 191115 5922.0 5926.0 5906.0 5921.0 +37.5 0 50 +0
Mar20 191115 5909.5 5918.0 5909.5 5913.0 +38.0 0 60 -9
Total Volume and Open Interest 168,039 453,117 -103,180
Hang Seng Index(HKFE)
Nov19 191115 26318 26617 26250 26280 -48 218,702 112,151 -2,119
Dec19 191115 26373 26656 26310 26320 -55 2,052 24,013 +357
Total Volume and Open Interest 220,934 143,956 -1,753
DAX(EUREX)
Dec19 191115 13208.5 13278.5 13168.5 13231.0 +47.0 89,054 122,566 -400
Mar20 191115 13210.0 13251.0 13164.5 13225.0 +47.0 35 1,536 -8
Jun20 191115 13244.5 13244.5 13244.5 13244.5 +47.5 18 207 +17
Total Volume and Open Interest 89,107 124,309 -391
Mini-DAX(EUREX)
Dec19 191115 13200.0 13279.0 13168.0 13231.0 +47.0 35,921 14,455 -581
Mar20 191115 13222.0 13270.0 13165.0 13225.0 +47.0 41 1,605 +3
Jun20 191115 13190.0 13244.5 13190.0 13244.5 +47.5 55 88 +29
Total Volume and Open Interest 36,017 16,148 -549
DJ EuroSTOXX 50(EUREX)
Dec19 191115 3694 3710 3684 3704 +20 1,051,361 3,880,763 -46,344
Mar20 191115 3679 3696 3674 3690 +20 8,136 180,036 +966
Jun20 191115 3599 3608 3599 3608 +20 14 39,436 +9
Total Volume and Open Interest 1,059,511 4,127,777 -45,369
Swiss Market Index(EUREX)
Dec19 191115 10289 10328 10261 10301 +65 39,003 192,137 -3,023
Mar20 191115 10190 10190 10190 10190 +65 10 2,118 -2
Jun20 191115 10005 10024 9985 10013 +65 201 351 +200
Total Volume and Open Interest 39,214 194,606 -2,825
FT-SE 100(EURONEXT)
Dec19 191115 7324.00 7335.50 7235.50 7291.00 -5.00 76,894 744,212 +435
Mar20 191115 7193.00 7225.50 7193.00 7225.50 -4.50 518 3,622 +3
Jun20 191115 7146.50 7146.50 7146.50 7146.50 -5.00 0 40 +0
Total Volume and Open Interest 77,412 747,874 +438
SPI 200(SFE)
Dec19 191115 6736.0 6805.0 6732.0 6797.0 +58.0 51,192 376,896 +3,289
Mar20 191115 6725.0 6725.0 6725.0 6725.0 +58.0 490 2,740 +490
Jun20 191115 6700.0 6700.0 6700.0 6700.0 +58.0 0 218 +0
Total Volume and Open Interest 51,683 381,803 +3,778
FTSE MIB(ISE)
Dec19 191115 23560.00 23595.00 23425.00 23553.00 +106.00 18,216 146,209 -353
Mar20 191115 23420.00 23480.00 23355.00 23448.00 +106.00 38 708 -2
Jun20 191115 22820.00 22868.00 22820.00 22868.00 +106.00 1 90 +0
Total Volume and Open Interest 18,255 147,010 -355
KOSPI 200(KFE)
Dec19 191115 283.85 288.55 283.30 288.20 +4.20 252,739 325,337 -4,050
Mar20 191115 281.10 285.50 280.40 285.25 +4.20 1,014 13,424 +105
Jun20 191115 279.95 279.95 279.95 279.95 unch 3 9,869 +0
Total Volume and Open Interest 253,805 379,554 -3,946
GSCI(CME)
Dec19 191115 418.35 421.80 416.10 420.50 +3.05 50 10,938 +45
Jan20 191115 420.10 420.10 416.25 420.10 +3.05      
Feb20 191115 418.70 418.70 418.70 418.70        
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259