Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 18, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191118 919.00 921.75 910.00 910.25 -8.00 80,816 324,508 -46
Mar20 191118 931.25 934.25 922.75 923.00 -7.75 23,437 179,001 +2,941
May20 191118 943.25 945.75 934.75 935.00 -7.25 10,883 90,777 -487
Jul20 191118 953.00 956.25 945.25 945.75 -6.75 7,510 87,836 -808
Aug20 191118 956.50 959.50 948.75 949.00 -6.75 1,410 7,821 +156
Sep20 191118 952.50 955.00 944.50 945.25 -6.75 681 3,875 +105
Nov20 191118 953.00 956.25 945.00 946.75 -6.50 2,258 46,802 -99
Jan21 191118 959.00 959.50 949.00 950.75 -6.50 171 2,941 +42
Mar21 191118 954.75 954.75 944.25 945.75 -7.00 131 6,796 +48
May21 191118 950.25 952.50 943.25 944.75 -6.75 21 1,419 -1
Jul21 191118 953.25 955.00 946.75 948.00 -6.00 18 997 +1
Aug21 191118 947.00 947.00 947.00 947.00 -5.75 0 30 +0
Sep21 191118 930.50 930.50 930.50 930.50 -5.75 0 22 +0
Nov21 191118 934.75 935.25 930.50 931.25 -4.75 52 674 +13
Total Volume and Open Interest 127,388 753,508 +1,865
Soybean Meal(CBOT)
Dec19 191118 307.30 307.90 300.60 301.20 -5.90 48,094 88,589 -3,264
Jan20 191118 309.20 310.00 303.10 303.80 -5.40 26,765 126,156 +2,335
Mar20 191118 312.20 312.70 306.50 307.00 -5.10 17,593 95,486 +1,322
May20 191118 314.90 315.30 309.20 309.80 -5.00 6,773 45,376 +887
Jul20 191118 317.60 317.90 312.10 312.60 -4.90 3,458 35,183 +195
Aug20 191118 318.10 318.60 313.00 313.50 -4.90 424 7,275 +30
Sep20 191118 318.30 318.70 313.10 313.70 -4.80 431 6,662 +7
Oct20 191118 317.70 318.10 312.40 312.90 -5.00 190 5,133 -2
Dec20 191118 318.80 319.10 313.10 313.80 -5.00 697 16,898 +64
Jan21 191118 313.30 313.60 313.10 313.20 -5.10 3 1,281 +1
Total Volume and Open Interest 104,428 428,809 +1,575
Soybean Oil(CBOT)
Dec19 191118 30.48 30.83 30.45 30.64 +0.21 56,577 107,211 -6,233
Jan20 191118 30.64 31.00 30.63 30.82 +0.22 40,938 153,992 +1,359
Mar20 191118 30.93 31.26 30.90 31.09 +0.22 30,627 119,229 -1,777
May20 191118 31.27 31.57 31.23 31.41 +0.23 12,242 64,814 -1,240
Jul20 191118 31.55 31.86 31.52 31.70 +0.21 4,665 52,857 +938
Aug20 191118 31.72 31.93 31.61 31.78 +0.22 587 7,879 +75
Sep20 191118 31.74 31.99 31.66 31.85 +0.23 628 6,264 +67
Oct20 191118 31.77 32.00 31.69 31.87 +0.24 184 3,964 +29
Dec20 191118 31.80 32.16 31.79 32.02 +0.26 1,118 18,785 +207
Jan21 191118 32.21 32.26 32.12 32.15 +0.25 4 406 +1
Total Volume and Open Interest 147,572 536,689 -6,573
Canola(WCE)
Nov19 191114 456.0 456.0 456.0 456.0 +0.2 10 25 +0
Jan20 191118 462.5 465.2 461.5 463.5 +1.0 6,301 88,744 -1,764
Mar20 191118 471.6 473.8 470.2 472.2 +0.8 3,778 47,414 -606
May20 191118 480.6 482.3 478.4 480.4 +0.6 1,072 20,100 +43
Jul20 191118 488.1 489.6 485.6 487.5 +0.7 760 9,169 +64
Total Volume and Open Interest 12,334 180,625 -2,282
Corn(CBOT)
Dec19 191118 371.00 371.75 367.50 367.75 -3.50 140,175 481,164 -12,793
Mar20 191118 380.25 381.25 377.00 377.25 -3.50 101,057 549,859 +13,756
May20 191118 386.00 387.00 382.75 383.00 -3.50 23,418 154,583 +6,235
Jul20 191118 392.00 393.00 388.50 388.75 -3.75 15,504 216,193 +286
Sep20 191118 391.25 391.50 388.50 388.50 -2.50 3,224 55,156 +421
Dec20 191118 395.75 396.25 393.25 393.50 -2.25 8,812 146,464 +1,553
Mar21 191118 406.25 406.25 403.75 404.00 -2.00 130 6,809 +24
May21 191118 410.75 411.25 409.25 409.25 -2.25 41 1,491 +9
Jul21 191118 414.00 414.50 412.25 412.50 -2.25 78 3,038 +18
Sep21 191118 406.25 406.25 405.50 405.50 -1.00 5 812 +3
Total Volume and Open Interest 292,613 1,622,404 +9,488
Wheat(CBOT)
Dec19 191118 503.25 510.75 498.50 507.25 +4.50 50,343 102,405 -7,017
Mar20 191118 506.50 513.50 501.75 510.75 +4.75 44,695 162,046 +6,174
May20 191118 511.25 516.75 506.00 514.50 +3.75 10,705 53,746 +1,442
Jul20 191118 514.50 519.75 509.25 517.75 +3.25 6,712 50,322 -70
Sep20 191118 520.00 527.25 517.25 525.50 +3.50 580 11,271 +70
Dec20 191118 533.25 538.50 529.00 537.00 +3.25 805 17,567 +233
Total Volume and Open Interest 114,258 400,440 +777
Wheat(KCBT)
Dec19 191118 416.75 424.00 413.25 418.50 +1.50 24,567 69,102 -5,040
Mar20 191118 425.50 431.75 423.00 426.25 +0.50 26,196 128,904 +2,471
May20 191118 432.50 438.25 430.25 433.00 unch 4,463 38,342 +31
Jul20 191118 440.00 446.00 438.00 440.75 +0.25 3,303 31,006 +197
Sep20 191118 449.50 455.25 447.75 450.50 +0.50 404 8,089 +78
Dec20 191118 462.00 468.75 461.25 463.75 +0.75 694 12,811 +110
Mar21 191118 477.00 479.25 473.75 475.50 +0.75 5 1,033 -2
Total Volume and Open Interest 59,632 289,422 -2,155
Wheat(MGE)
Dec19 191118 503.25 507.75 502.00 503.25 -0.50 4,471 22,721 -721
Mar20 191118 518.50 523.00 517.00 518.25 -1.00 4,843 29,191 +1,065
May20 191118 529.25 533.50 528.00 529.25 -0.75 1,491 6,804 +34
Jul20 191118 540.00 542.25 538.75 539.50 -1.00 1,193 4,685 +301
Sep20 191118 551.00 555.00 550.00 550.50 -1.00 947 3,667 +322
Dec20 191118 565.25 565.25 565.25 565.25 -1.25 594 2,161 +295
Total Volume and Open Interest 13,868 69,676 +1,498
Oats(CBOT)
Dec19 191118 308.50 310.50 299.25 302.25 -6.75 605 3,376 -262
Mar20 191118 304.50 307.00 297.50 301.50 -3.25 593 3,561 +280
May20 191118 301.25 301.75 297.75 299.50 -2.50 41 124 +12
Jul20 191118 290.50 290.50 290.50 290.50 -1.50 29 14 +0
Total Volume and Open Interest 1,314 7,118 +60
Rough Rice(CBOT)
Nov19 191114 11.65 11.65 11.65 11.65 -0.05      
Jan20 191118 11.99 12.14 11.96 12.09 +0.20 899 8,714 +102
Mar20 191118 12.20 12.31 12.19 12.28 +0.19 61 489 +21
May20 191118 12.45 12.45 12.45 12.45 +0.18 9 14 +2
Total Volume and Open Interest 970 9,243 +125
Live Cattle(CME)
Dec19 191118 119.100 119.150 118.500 118.700 -0.400 17,543 68,170 -2,601
Feb20 191118 124.950 125.330 124.330 125.100 +0.120 23,716 139,079 +4,685
Apr20 191118 126.050 126.500 125.700 126.400 +0.320 12,019 75,194 +1,413
Jun20 191118 117.480 117.980 117.250 117.900 +0.300 6,653 57,851 +1,758
Aug20 191118 115.100 115.700 114.830 115.550 +0.450 2,367 16,442 +437
Oct20 191118 115.680 116.700 115.680 116.500 +0.550 350 3,508 +95
Total Volume and Open Interest 62,849 362,993 +5,824
Feeder Cattle(CME)
Nov19 191118 146.200 146.500 145.700 146.380 +0.130 1,115 2,204 -257
Jan20 191118 144.035 145.685 143.800 144.485 +0.200 4,659 21,926 -45
Mar20 191118 144.200 145.685 143.900 144.735 +0.500 2,104 10,297 +80
Apr20 191118 145.200 146.785 145.130 145.850 +0.400 819 4,082 +49
May20 191118 145.685 147.200 145.685 146.380 +0.300 462 2,435 +28
Aug20 191118 150.000 151.400 150.000 150.830 +0.345 245 2,140 +91
Sep20 191118 151.050 151.600 150.700 151.330 +0.480 33 262 +11
Total Volume and Open Interest 9,443 43,377 -42
Lean Hogs(CME)
Dec19 191118 63.000 63.630 62.430 62.750 -0.450 16,698 43,525 -4,599
Feb20 191118 71.330 71.430 69.650 70.230 -1.770 24,667 101,564 +3,031
Apr20 191118 78.150 78.300 75.980 76.350 -2.630 12,291 62,409 +1,721
May20 191118 85.035 85.035 82.200 82.730 -2.305 87 1,470 +7
Jun20 191118 89.900 89.900 87.430 87.980 -2.405 4,689 33,228 +391
Jul20 191118 90.430 90.430 87.900 88.430 -2.150 1,778 21,566 +100
Aug20 191118 89.100 89.100 86.950 87.430 -1.820 1,682 13,865 +249
Oct20 191118 75.050 75.050 73.650 74.050 -1.000 905 9,164 +11
Total Volume and Open Interest 63,676 292,927 +1,057
Class III Milk(CME)
Nov19 191118 20.25 20.34 20.21 20.31 +0.06 148 5,544 +28
Dec19 191118 18.58 18.58 18.35 18.47 -0.09 591 4,935 -82
Jan20 191118 17.79 17.95 17.79 17.88 -0.01 276 2,931 +120
Feb20 191118 17.29 17.42 17.29 17.32 +0.02 99 1,666 +21
Mar20 191118 17.14 17.17 17.05 17.09 +0.02 60 1,542 +36
Apr20 191118 17.14 17.17 17.11 17.12 -0.02 20 1,169 +11
May20 191118 17.23 17.23 17.20 17.20 unch 14 1,090 +9
Jun20 191118 17.38 17.38 17.32 17.32 -0.06 14 1,066 +11
Jul20 191118 17.56 17.58 17.46 17.50 -0.05 29 558 -10
Aug20 191118 17.58 17.65 17.55 17.58 -0.06 28 433 -6
Sep20 191118 17.68 17.68 17.64 17.68 -0.03 34 558 -12
Oct20 191118 17.65 17.65 17.54 17.60 -0.03 30 384 -22
Nov20 191118 17.49 17.49 17.42 17.49 -0.07 38 407 +13
Total Volume and Open Interest 1,404 22,778 +121
Cocoa(ICE)
Dec19 191118 2783 2783 2717 2742 -24 106 328 -154
Mar20 191118 2686 2694 2660 2664 -17 19,055 131,625 +3,185
May20 191118 2682 2697 2669 2674 -10 9,466 75,380 +669
Jul20 191118 2676 2682 2656 2664 -6 4,309 32,911 -420
Sep20 191118 2641 2654 2628 2636 +1 1,713 26,291 -186
Dec20 191118 2576 2593 2559 2573 +10 1,562 30,581 +554
Mar21 191118 2515 2540 2505 2517 +11 1,122 12,923 -498
Total Volume and Open Interest 37,440 317,086 +3,191
Coffee "C"(ICE)
Dec19 191118 105.55 107.20 105.15 105.55 -0.60 10,116 19,353 -5,050
Mar20 191118 108.90 110.90 108.50 109.20 -0.45 25,751 129,363 -904
May20 191118 110.70 113.25 110.70 111.55 -0.45 6,241 57,842 +1,602
Jul20 191118 113.65 115.40 113.05 113.65 -0.50 2,705 35,039 +162
Sep20 191118 116.05 117.30 115.00 115.60 -0.45 1,436 18,050 +11
Dec20 191118 117.60 119.05 117.55 118.00 -0.40 1,234 14,000 +37
Total Volume and Open Interest 48,052 290,375 -3,747
Orange Juice(ICE)
Jan20 191118 100.55 100.70 98.15 98.55 -1.95 323 13,354 -115
Mar20 191118 103.20 103.20 101.15 101.55 -1.50 45 1,946 +6
May20 191118 105.95 105.95 104.25 104.45 -1.40 13 801 +8
Jul20 191118 108.60 108.60 107.35 107.35 -1.25 5 404 +3
Sep20 191118 111.00 111.00 110.45 110.45 -1.15 0 168 +0
Nov20 191118 114.00 114.00 113.50 113.50 -1.15 0 193 +0
Total Volume and Open Interest 386 16,992 -98
Sugar #11(ICE)
Mar20 191118 12.73 12.80 12.60 12.76 +0.03 54,115 493,997 -3,591
May20 191118 12.84 12.91 12.74 12.88 +0.03 17,571 171,290 +324
Jul20 191118 12.96 12.99 12.85 12.97 +0.01 9,152 118,264 +444
Oct20 191118 13.16 13.21 13.06 13.17 +0.01 6,760 86,757 +1,474
Mar21 191118 13.70 13.74 13.61 13.69 unch 1,712 48,386 +361
May21 191118 13.67 13.72 13.61 13.68 -0.01 240 8,469 -56
Jul21 191118 13.67 13.71 13.60 13.66 -0.03 155 8,260 -17
Oct21 191118 13.78 13.79 13.69 13.75 -0.04 376 6,466 +299
Total Volume and Open Interest 90,304 944,835 -693
London Cocoa(LCE)
Dec19 191118 2054 2059 2034 2041 -13 4,382 57,909 -876
Mar20 191118 1947 1951 1921 1929 -15 14,423 95,734 +1,265
May20 191118 1911 1911 1891 1897 -12 4,761 56,729 +700
Jul20 191118 1889 1890 1872 1880 -9 2,855 43,585 +259
Sep20 191118 1856 1859 1844 1853 -2 1,189 35,165 +386
Dec20 191118 1782 1788 1776 1784 +1 3,365 34,384 +569
Mar21 191118 1738 1741 1729 1738 +2 950 16,568 -240
Total Volume and Open Interest 32,258 349,902 +2,101
London Sugar(LCE)
Mar20 191118 337.00 340.90 334.90 340.30 +3.60 9,798 52,887 +1,102
May20 191118 344.20 348.00 342.00 347.20 +3.30 3,430 13,265 -28
Aug20 191118 348.60 352.80 347.40 352.20 +3.10 715 7,274 +154
Oct20 191118 352.50 356.60 351.90 356.00 +2.60 160 2,980 +27
Dec20 191118 358.10 361.20 357.50 360.60 +2.00 59 1,655 +27
Total Volume and Open Interest 14,162 79,198 +520
Cotton(ICE)
Dec19 191118 64.90 64.90 63.51 64.21 -0.65 11,335 28,045 -5,506
Mar20 191118 66.80 66.80 65.25 65.97 -0.72 21,825 127,956 +394
May20 191118 67.90 67.90 66.50 67.24 -0.63 4,681 29,162 +1,209
Jul20 191118 68.62 68.76 67.58 68.32 -0.52 923 16,390 +92
Oct20 191118 68.61 68.61 68.61 68.61 -0.55 0 4 +0
Dec20 191118 68.51 68.51 67.53 68.26 -0.55 568 24,052 +21
Total Volume and Open Interest 39,529 227,399 -3,725
Lumber(CME)
Jan20 191118 403.0 414.4 403.0 413.0 +16.6 243 2,239 -7
Mar20 191118 413.0 419.7 408.0 415.8 +14.1 48 370 -1
May20 191118 406.0 412.2 405.7 407.0 +10.2 16 171 +7
Jul20 191118 402.9 404.7 402.7 402.8 +6.7 1 30 +0
Sep20 191118 401.3 401.3 401.3 401.3 +6.7      
Nov20 191118 399.8 399.8 399.8 399.8 +6.7      
Jan21 191118 398.3 398.3 398.3 398.3 +6.7      
Total Volume and Open Interest 308 2,810  
Crude Oil(NYM)
Dec19 191118 57.88 58.09 56.55 57.05 -0.67 375,993 99,745 -52,073
Jan20 191118 57.97 58.17 56.64 57.14 -0.69 269,451 443,694 +16,407
Feb20 191118 57.82 58.00 56.51 57.00 -0.69 67,739 178,496 +6,680
Mar20 191118 57.36 57.63 56.18 56.67 -0.70 42,807 203,865 +5,958
Apr20 191118 56.94 57.23 55.81 56.29 -0.69 21,730 96,837 +1,015
May20 191118 56.48 56.76 55.42 55.88 -0.69 15,693 81,016 +1,173
Jun20 191118 56.08 56.34 54.98 55.46 -0.67 43,349 197,086 +1,170
Jul20 191118 55.62 55.73 54.55 55.02 -0.65 12,671 67,598 +3,374
Aug20 191118 55.38 55.38 54.26 54.60 -0.62 7,750 43,340 -321
Sep20 191118 54.76 54.91 53.78 54.21 -0.60 10,489 85,868 +1,772
Oct20 191118 54.44 54.52 53.44 53.88 -0.59 7,302 49,774 +785
Nov20 191118 54.10 54.24 53.23 53.62 -0.57 5,556 42,763 +1,517
Dec20 191118 54.03 54.13 52.94 53.40 -0.56 31,321 188,977 +1,479
Jan21 191118 53.59 53.59 53.13 53.17 -0.55 1,104 32,494 +289
Feb21 191118 52.96 52.96 52.96 52.96 -0.54 477 18,799 +155
Mar21 191118 52.78 52.78 52.78 52.78 -0.53 1,793 30,073 +195
Total Volume and Open Interest 931,388 2,153,857 -9,102
e-miNY Crude Oil(NYM)
Dec19 191118 57.875 58.075 56.550 57.050 -0.675 13,703 2,575 -124
Jan20 191118 57.950 58.150 56.650 57.150 -0.675 3,168 1,552 +784
Feb20 191118 57.700 57.950 56.575 57.000 -0.700 108 187 -1
Mar20 191118 57.375 57.450 56.250 56.675 -0.700 43 183 +2
Apr20 191118 56.900 57.000 56.000 56.300 -0.675 8 145 -3
May20 191118 55.475 55.875 55.475 55.875 -0.700 3 128 +2
Jun20 191118 55.700 56.200 55.050 55.450 -0.675 23 39 +17
Jul20 191118 55.025 55.025 55.025 55.025 -0.650 0 44 +0
Aug20 191118 54.775 54.775 54.600 54.600 -0.625 1 36 +0
Sep20 191118 54.200 54.200 54.200 54.200 -0.600 0 25 +0
Total Volume and Open Interest 17,079 5,024 +697
NY Harbor ULSD(NYM)
Dec19 191118 195.33 195.59 189.36 190.47 -4.33 64,767 75,230 -7,132
Jan20 191118 195.14 195.14 189.03 190.04 -4.29 55,639 102,933 +4,821
Feb20 191118 194.21 194.28 188.48 189.47 -4.06 27,188 49,257 +813
Mar20 191118 192.44 192.90 187.33 188.32 -3.86 21,747 57,196 +1,554
Apr20 191118 190.94 190.94 185.67 186.69 -3.70 15,367 53,193 +5,241
May20 191118 189.30 189.56 184.66 185.65 -3.54 5,860 23,042 +1,253
Jun20 191118 187.86 188.92 184.01 185.06 -3.35 8,136 25,324 -315
Jul20 191118 186.45 186.45 184.12 184.93 -3.24 1,757 9,179 +535
Aug20 191118 186.28 186.28 184.04 184.88 -3.13 442 4,890 +179
Sep20 191118 184.69 184.98 184.12 184.98 -3.05 648 5,860 +19
Oct20 191118 186.60 186.60 184.70 185.13 -3.02 274 3,182 +71
Nov20 191118 186.85 186.85 184.55 185.31 -2.99 257 2,614 +61
Dec20 191118 187.76 188.67 184.30 185.46 -2.96 3,151 17,810 +1,117
Jan21 191118 184.65 185.58 184.65 185.58 -2.89 162 2,800 +19
Total Volume and Open Interest 205,611 440,971 +8,268
RBOB Gasoline(NYM)
Dec19 191118 164.02 164.46 159.86 162.10 -1.40 53,089 82,828 -3,793
Jan20 191118 163.72 164.05 159.37 161.60 -1.48 47,501 146,540 +5,125
Feb20 191118 164.00 164.26 159.65 161.72 -1.61 13,770 49,140 +826
Mar20 191118 164.63 165.40 160.82 162.82 -1.76 9,725 42,424 +238
Apr20 191118 181.75 182.52 178.08 179.91 -1.97 5,081 25,451 +1,036
May20 191118 181.86 181.86 178.26 179.77 -2.04 2,341 17,385 -16
Jun20 191118 180.73 181.05 176.65 178.40 -2.06 3,074 18,890 +893
Jul20 191118 176.70 178.48 174.55 176.21 -1.98 727 9,134 +162
Aug20 191118 175.55 175.55 171.86 173.38 -1.81 302 3,548 -42
Sep20 191118 170.95 170.95 168.26 169.78 -1.63 659 3,597 +296
Total Volume and Open Interest 137,425 413,512 +4,835
e-miNY RBOB Gasoline(NYM)
Dec19 191118 163.50 163.50 162.10 162.10 -1.40 2 1 -1
Jan20 191118 161.60 161.60 161.60 161.60 -1.48      
Feb20 191118 161.72 161.72 161.72 161.72 -1.61      
Mar20 191118 162.82 162.82 162.82 162.82 -1.76      
Total Volume and Open Interest 2 1 -1
Natural Gas(NYM)
Dec19 191118 2.641 2.650 2.533 2.566 -0.122 173,528 134,570 -10,932
Jan20 191118 2.715 2.715 2.603 2.630 -0.120 109,427 304,076 +2,857
Feb20 191118 2.667 2.667 2.558 2.585 -0.110 44,851 88,295 +885
Mar20 191118 2.546 2.546 2.460 2.482 -0.087 47,316 154,155 +4,471
Apr20 191118 2.350 2.360 2.312 2.324 -0.044 34,909 99,825 +1,563
May20 191118 2.342 2.344 2.302 2.312 -0.039 13,566 86,793 +453
Jun20 191118 2.380 2.385 2.346 2.356 -0.037 4,043 33,542 +721
Jul20 191118 2.430 2.433 2.395 2.406 -0.034 2,393 28,531 +181
Aug20 191118 2.439 2.443 2.411 2.417 -0.032 1,025 27,166 -163
Sep20 191118 2.418 2.428 2.396 2.403 -0.031 1,561 26,521 +18
Oct20 191118 2.450 2.456 2.423 2.430 -0.031 12,282 64,000 +2,252
Nov20 191118 2.518 2.518 2.492 2.498 -0.025 1,589 21,446 -32
Dec20 191118 2.679 2.686 2.657 2.668 -0.022 1,602 22,970 +458
Jan21 191118 2.782 2.799 2.771 2.784 -0.017 2,357 19,521 +0
Feb21 191118 2.734 2.751 2.723 2.740 -0.016 147 8,515 +75
Mar21 191118 2.589 2.611 2.583 2.602 -0.012 621 11,883 +327
Total Volume and Open Interest 452,854 1,178,517 +3,863
Brent Crude Oil(ICE)
Jan20 191118 63.36 63.57 61.94 62.44 -0.86 255,681 383,553 -16,294
Feb20 191118 62.77 62.77 61.01 61.53 -0.87 147,008 383,589 +15,972
Mar20 191118 61.83 61.99 60.30 60.83 -0.88 85,850 263,228 +5,677
Apr20 191118 61.32 61.48 59.81 60.33 -0.88 37,197 100,562 -767
May20 191118 60.81 60.98 59.44 59.96 -0.86 24,394 123,970 +2,576
Jun20 191118 60.60 60.72 59.12 59.62 -0.84 56,610 264,078 +4,160
Jul20 191118 60.29 60.29 58.82 59.30 -0.82 9,038 98,036 +1,461
Aug20 191118 59.80 59.90 58.64 59.03 -0.80 9,221 67,749 +1,284
Sep20 191118 59.60 59.69 58.33 58.80 -0.78 9,672 107,750 +659
Oct20 191118 58.56 58.56 58.56 58.56 -0.77 4,181 68,695 +467
Nov20 191118 58.37 58.37 58.37 58.37 -0.76 1,693 45,241 +224
Dec20 191118 58.87 59.02 57.71 58.17 -0.74 39,063 228,519 +2,711
Jan21 191118 58.04 58.04 58.04 58.04 -0.72 2,582 39,497 +1,222
Feb21 191118 58.63 58.63 57.69 57.93 -0.70 1,456 33,021 +161
Total Volume and Open Interest 705,693 2,564,373 +20,977
Gas Oil(ICE)
Dec19 191118 590.00 590.50 570.50 571.75 -15.50 74,779 158,527 -1,582
Jan20 191118 587.00 589.00 570.25 571.25 -14.50 60,624 150,570 +4,357
Feb20 191118 589.75 589.75 569.75 570.50 -13.25 31,605 71,470 -619
Mar20 191118 584.25 584.25 567.75 568.50 -12.75 20,211 77,687 +3,013
Apr20 191118 581.25 581.25 565.00 565.75 -12.50 10,126 47,777 +329
May20 191118 578.00 578.00 562.50 563.00 -12.00 9,853 43,179 -544
Jun20 191118 574.75 575.00 559.50 560.00 -11.75 17,566 66,875 +444
Jul20 191118 571.50 571.50 558.00 558.50 -11.75 2,967 25,154 +78
Aug20 191118 569.50 570.75 557.25 557.50 -11.50 1,359 20,656 +227
Sep20 191118 569.25 569.75 556.50 556.75 -11.50 1,735 24,614 +126
Total Volume and Open Interest 248,814 822,567 +5,853
Ethanol(CBOT)
Dec19 191118 1.420 1.427 1.412 1.414 -0.016 98 355 +15
Jan20 191118 1.403 1.403 1.389 1.392 -0.018 40 177 +15
Feb20 191118 1.411 1.411 1.411 1.411 -0.018 0 16 +0
Mar20 191118 1.433 1.433 1.433 1.433 -0.018      
Apr20 191118 1.477 1.477 1.477 1.477 -0.018      
May20 191118 1.477 1.477 1.477 1.477 -0.018      
Jun20 191118 1.477 1.477 1.477 1.477 -0.018      
Jul20 191118 1.477 1.477 1.477 1.477 -0.018      
Total Volume and Open Interest 138 548 +30
WTI Crude Oil(ICE)
Dec19 191118 57.82 58.04 56.56 57.05 -0.67 29,619 38,435 -12,649
Jan20 191118 57.91 58.14 56.65 57.14 -0.69 48,472 87,824 +1,669
Feb20 191118 57.67 57.96 56.51 57.00 -0.69 27,433 63,744 +1,430
Mar20 191118 57.36 57.59 56.19 56.67 -0.70 21,287 59,070 +473
Apr20 191118 56.89 57.05 55.81 56.29 -0.69 5,535 23,167 +131
May20 191118 56.59 56.59 55.46 55.88 -0.69 3,003 18,332 +77
Jun20 191118 56.05 56.21 55.03 55.46 -0.67 10,493 69,970 -329
Jul20 191118 55.33 55.33 54.75 55.02 -0.65 415 13,303 +60
Aug20 191118 54.72 54.72 54.60 54.60 -0.62 274 7,467 +43
Sep20 191118 54.21 54.21 54.21 54.21 -0.60 608 14,761 -84
Oct20 191118 53.88 53.88 53.88 53.88 -0.59 119 7,184 +79
Nov20 191118 53.62 53.62 53.62 53.62 -0.57 129 6,034 +83
Dec20 191118 53.78 53.82 53.02 53.40 -0.56 7,249 83,809 +687
Jan21 191118 53.17 53.17 53.17 53.17 -0.55 39 3,431 -13
Feb21 191118 52.96 52.96 52.96 52.96 -0.54 5 2,933 +4
Mar21 191118 52.78 52.78 52.78 52.78 -0.53 0 3,753 +0
Total Volume and Open Interest 156,918 612,022 -7,797
US Dollar Index(ICE)
Dec19 191118 97.870 97.870 97.550 97.662 -0.208 7,257 43,474 -580
Mar20 191118 97.390 97.390 97.135 97.245 -0.205 30 2,084 +9
Jun20 191118 97.010 97.010 96.885 96.885 -0.205 0 224 +0
Total Volume and Open Interest 7,287 45,831 -571
Australian Dollar(CME)
Dec19 191118 68.20 68.27 68.03 68.16 -0.02 99,445 171,416 +6,759
Mar20 191118 68.34 68.42 68.18 68.31 -0.02 209 1,267 +70
Jun20 191118 68.52 68.53 68.35 68.45 -0.02 4 170 +0
Total Volume and Open Interest 100,113 173,628 +6,715
British Pound(CME)
Dec19 191118 129.25 129.97 129.19 129.65 +0.51 80,536 211,334 +2,916
Mar20 191118 129.55 130.33 129.55 130.02 +0.51 479 1,958 +346
Jun20 191118 130.31 130.56 130.31 130.31 +0.50 0 208 +0
Total Volume and Open Interest 81,173 216,220 +3,193
Canadian Dollar(CME)
Dec19 191118 75.63 75.76 75.56 75.71 +0.11 67,003 165,466 -3,312
Mar20 191118 75.72 75.79 75.61 75.74 +0.11 186 4,026 +34
Jun20 191118 75.65 75.78 75.65 75.75 +0.11 23 906 +14
Sep20 191118 75.77 75.77 75.75 75.75 +0.10 0 362 +0
Total Volume and Open Interest 67,351 172,903 -3,265
Japanese Yen(CME)
Dec19 191118 92.08 92.30 91.82 92.18 +0.15 92,838 180,728 +308
Mar20 191118 92.62 92.85 92.38 92.73 +0.14 203 1,633 -10
Jun20 191118 92.98 93.25 92.95 93.21 +0.14 0 42 +0
Total Volume and Open Interest 94,288 184,654 -367
Swiss Franc(CME)
Dec19 191118 101.24 101.54 101.06 101.35 +0.16 22,687 65,916 -1,021
Mar20 191118 101.94 102.23 101.78 102.06 +0.16 22 233 +10
Jun20 191118 102.71 102.71 102.47 102.71 +0.17 0 31 +0
Total Volume and Open Interest 22,709 66,182 -1,011
EuroFX(CME)
Dec19 191118 110.72 111.10 110.71 110.94 +0.21 140,148 549,626 +4,772
Mar20 191118 111.37 111.77 111.37 111.62 +0.21 583 21,418 -178
Jun20 191118 112.11 112.32 112.06 112.23 +0.21 98 1,924 +21
Total Volume and Open Interest 141,848 579,406 +4,401
Mexican Peso(CME)
Nov19 191118 519.50 519.50 519.50 519.50 -1.25      
Dec19 191118 518.63 518.88 515.13 515.75 -2.88 41,223 295,608 +1,554
Total Volume and Open Interest 41,300 299,820 +1,617
Brazilian Real(CME)
Dec19 191118 240.10 240.45 236.80 238.10 -1.75 2,091 55,250 +752
Jan20 191118 239.60 239.85 236.50 237.75 -1.75 42 268 +0
Feb20 191118 236.50 237.45 236.50 237.45 -1.35 0 24 +0
Mar20 191118 237.10 237.10 237.10 237.10 -1.60 0 15 +0
Total Volume and Open Interest 2,133 55,557 +752
30-Year T-Bonds(CBOT)
Dec19 191118 158~110 159~030 157~280 158~250 +0~150 174,703 979,284 -9,095
Mar20 191118 157~220 158~080 157~020 157~310 +0~150 10,559 46,772 +7,979
Jun20 191118 157~310 157~310 157~310 157~310 +0~150      
Total Volume and Open Interest 185,262 1,026,056 -1,116
10-Year T-Notes(CBOT)
Dec19 191118 129~045 129~145 128~310 129~105 +0~060 978,639 3,608,928 -8,117
Mar20 191118 129~080 129~155 128~310 129~110 +0~060 49,469 310,116 +20,682
Jun20 191118 129~110 129~110 129~110 129~110 +0~060      
Total Volume and Open Interest 1,028,108 3,919,044 +12,565
5-Year T-Notes(CBOT)
Dec19 191118 118~176 118~234 118~144 118~214 +0~034 612,237 4,198,254 -62,736
Mar20 191118 118~286 119~012 118~240 118~312 +0~036 64,806 395,186 +25,080
Jun20 191118 118~312 118~312 118~312 118~312 +0~036      
Total Volume and Open Interest 677,043 4,593,440 -37,656
2 Year T-Notes(CBOT)
Dec19 191118 107~196 107~215 107~185 107~207 +0~011 437,261 3,584,980 -64,962
Mar20 191118 107~256 107~274 107~242 107~270 +0~014 70,954 479,484 +35,611
Jun20 191118 107~270 107~270 107~270 107~270 +0~014      
Total Volume and Open Interest 508,215 4,064,464 -29,351
Eurodollars(CME)
Dec19 191118 98.100 98.115 98.095 98.115 +0.015 171,788 1,545,867 -10,154
Mar20 191118 98.305 98.330 98.290 98.325 +0.015 150,451 1,585,333 -6,872
Jun20 191118 98.395 98.425 98.375 98.420 +0.020 131,796 1,236,781 -4,654
Sep20 191118 98.465 98.495 98.435 98.490 +0.025 127,214 1,066,614 -3,180
Dec20 191118 98.455 98.495 98.435 98.490 +0.030 158,548 1,238,846 +15,110
Mar21 191118 98.515 98.560 98.495 98.550 +0.035 106,521 849,863 -10,122
Jun21 191118 98.515 98.555 98.490 98.555 +0.040 94,615 902,143 -4,007
Sep21 191118 98.510 98.555 98.485 98.550 +0.040 86,491 594,048 -10,909
Dec21 191118 98.475 98.525 98.455 98.520 +0.040 61,285 653,801 +17,844
Mar22 191118 98.470 98.515 98.450 98.510 +0.040 53,976 437,558 +4,653
Jun22 191118 98.455 98.495 98.430 98.490 +0.040 34,827 316,211 +2,504
Sep22 191118 98.435 98.480 98.415 98.470 +0.035 38,608 236,053 +2,170
Dec22 191118 98.415 98.455 98.390 98.445 +0.035 24,860 271,472 +7,904
Mar23 191118 98.395 98.435 98.375 98.430 +0.035 17,082 245,548 +1,060
Jun23 191118 98.385 98.415 98.355 98.410 +0.035 16,948 136,843 -2,905
Sep23 191118 98.365 98.400 98.335 98.390 +0.035 12,447 140,264 +313
Dec23 191118 98.335 98.375 98.310 98.365 +0.035 8,555 98,239 -525
Mar24 191118 98.325 98.355 98.290 98.345 +0.035 9,154 68,824 +26
Total Volume and Open Interest 1,367,824 12,198,090 -10,315
Ultra T-Bond(CBOT)
Dec19 191118 185~02 186~03 183~31 185~14 +0~16 87,359 1,164,055 -2,019
Mar20 191118 184~17 185~10 183~07 184~22 +0~16 7,645 47,859 +4,274
Jun20 191118 184~07 184~07 184~07 184~07 +0~16      
Total Volume and Open Interest 95,004 1,211,914 +2,255
Ultra 10-Yr T-Note(CBOT)
Dec19 191118 140~090 140~230 139~315 140~185 +0~100 94,481 864,460 -4,547
Mar20 191118 141~240 142~030 141~115 141~305 +0~100 5,929 9,255 +3,783
Jun20 191118 141~305 141~305 141~305 141~305 +0~100      
Total Volume and Open Interest 100,410 873,715 -764
30 Day Federal Funds(CBOT)
Nov19 191118 98.440 98.445 98.440 98.440 unch 18,048 402,070 +11,063
Dec19 191118 98.440 98.445 98.435 98.440 unch 27,325 247,554 +6,632
Jan20 191118 98.460 98.465 98.455 98.460 unch 39,330 429,771 +4,456
Feb20 191118 98.490 98.500 98.480 98.495 +0.005 36,081 224,859 +1,422
Mar20 191118 98.510 98.520 98.490 98.510 +0.005 12,132 60,382 +1,320
Apr20 191118 98.540 98.555 98.525 98.545 +0.005 18,739 186,746 +1,421
Total Volume and Open Interest 192,266 2,003,475 +34,380
Japanese Govt Bonds(SGX)
Dec19 191118 153.07 153.30 153.07 153.23 +0.13 999 15,335 -189
Mar20 191118 153.41 153.41 153.41 153.41 +0.13      
Jun20 191118 153.41 153.41 153.41 153.41 +0.13      
Total Volume and Open Interest 999 15,335 -189
Euro-Buxl(EUREX)
Dec19 191118 207.28 207.64 206.00 206.82 -0.18 28,632 232,215 -8,005
Mar20 191118 205.20 205.40 205.20 205.24 -0.18 1 40,784 -53
Jun20 191118 203.82 203.82 203.82 203.82 -0.18 0 7 +0
Total Volume and Open Interest 28,633 273,006 -8,058
Euro-Bund(EUREX)
Dec19 191118 170.89 171.06 170.55 170.84 -0.01 413,777 1,551,432 -108,147
Mar20 191118 172.77 173.00 172.52 172.78 -0.01 5,002 59,867 -2,290
Jun20 191118 170.03 170.03 170.03 170.03 -0.01 0 1 +0
Total Volume and Open Interest 418,779 1,611,300 -110,437
Euro-Bobl(EUREX)
Dec19 191118 134.38 134.41 134.24 134.32 -0.04 259,809 1,243,412 -46,405
Mar20 191118 134.29 134.33 134.28 134.31 -0.04 4,065 22,089 +3,276
Jun20 191118 134.67 134.67 134.67 134.67 -0.04      
Total Volume and Open Interest 263,874 1,265,501 -43,129
Euro-Schatz(EUREX)
Dec19 191118 112.03 112.03 111.99 112.00 -0.01 179,765 1,565,787 -58,920
Mar20 191118 112.00 112.00 112.00 112.00 -0.01 953 10,005 +951
Jun20 191118 111.81 111.81 111.81 111.81 -0.01      
Total Volume and Open Interest 180,718 1,575,792 -57,969
3-Mth Euribor(EUREX)
Dec19 191118 100.395 100.395 100.395 100.395 unch 0 2,043 -85
Mar20 191118 100.400 100.400 100.400 100.400 -0.005 0 1,055 -46
Jun20 191118 100.410 100.410 100.410 100.410 -0.005 0 626 +0
Total Volume and Open Interest 0 6,255 -131
Long Gilt(LIFFE)
Dec19 191118 131~19 131~24 131~10 131~19 -0~06 129,650 796,556 +7,544
Mar20 191118 132~07 132~13 132~01 132~08 -0~06 2,000 2,236 +996
Total Volume and Open Interest 131,650 798,792 +8,540
3-Mth Short Sterling(LIFFE)
Dec19 191118 99.21 99.21 99.20 99.20 -0.01 37,239 680,595 -15,179
Mar20 191118 99.28 99.29 99.27 99.28 -0.01 76,677 629,994 +10,913
Jun20 191118 99.30 99.31 99.29 99.29 -0.01 49,457 610,379 +6,055
Sep20 191118 99.31 99.32 99.29 99.31 -0.01 33,925 530,280 -896
Dec20 191118 99.28 99.29 99.26 99.28 -0.02 51,105 595,580 -1,950
Mar21 191118 99.29 99.30 99.27 99.29 -0.02 41,065 264,715 +10,872
Total Volume and Open Interest 506,791 4,340,429 +24,839
3-Mth Euribor(LIFFE)
Dec19 191118 100.395 100.395 100.390 100.395 unch 45,400 680,860 -7,688
Mar20 191118 100.405 100.405 100.390 100.395 -0.010 36,052 423,783 +5,348
Jun20 191118 100.415 100.420 100.405 100.410 -0.005 33,068 383,456 +6,944
Total Volume and Open Interest 424,272 4,237,537 +7,706
3-Mth Aus T-Bills(SFE)
Dec19 191118 99.04 99.06 99.04 99.05 unch 12,785 136,671 -3,311
Mar20 191118 99.18 99.20 99.18 99.19 unch 17,580 237,723 -2,945
Jun20 191118 99.22 99.24 99.21 99.23 unch 12,368 212,414 -2,444
Sep20 191118 99.25 99.28 99.25 99.26 unch 8,404 194,286 +661
Dec20 191118 99.22 99.24 99.21 99.23 unch 7,394 137,585 +1,576
Mar21 191118 99.23 99.26 99.23 99.25 unch 4,423 89,050 +808
Jun21 191118 99.23 99.24 99.22 99.23 unch 3,905 56,850 +1,478
Sep21 191118 99.20 99.22 99.19 99.20 -0.01 1,024 29,748 -907
Dec21 191118 99.17 99.17 99.17 99.17 unch 101 6,707 +91
Mar22 191118 99.18 99.18 99.18 99.18 +0.01 0 1,335 +0
Total Volume and Open Interest 67,984 1,103,418 -4,993
10-Year Aus T-Bonds(SFE)
Dec19 191118 98.83 98.86 98.82 98.83 -0.01 188,125 1,303,970 +6,140
Mar20 191118 98.81 98.81 98.81 98.81 -0.01 50 1,033 +0
Total Volume and Open Interest 188,175 1,305,003 +6,140
3-Year Aus T-Bonds(SFE)
Dec19 191118 99.24 99.26 99.23 99.24 unch 185,277 1,233,668 +28,995
Mar20 191118 99.25 99.25 99.25 99.25 unch 300 2,899 +300
Total Volume and Open Interest 185,577 1,236,567 +29,295
Gold(CMX)
Dec19 191118 1467.8 1474.4 1456.6 1471.9 +3.4 251,211 343,582 -12,809
Feb20 191118 1475.1 1481.2 1463.3 1478.8 +3.4 31,127 260,955 +7,035
Apr20 191118 1482.0 1485.8 1469.0 1484.3 +3.5 6,305 42,742 +1,121
Jun20 191118 1484.0 1491.0 1473.8 1489.2 +3.5 761 39,848 +367
Aug20 191118 1483.2 1493.9 1483.2 1493.9 +3.4 84 7,271 +30
Oct20 191118 1488.2 1498.3 1488.2 1498.3 +3.4 115 4,579 +103
Dec20 191118 1498.4 1502.8 1487.4 1502.4 +3.3 69 8,772 +24
Feb21 191118 1506.5 1506.5 1506.5 1506.5 +3.3 26 111 -4
Apr21 191118 1509.7 1509.7 1509.7 1509.7 +3.3 0 32 +0
Jun21 191118 1512.9 1512.9 1512.9 1512.9 +3.3 0 1,555 +0
Aug21 191118 1516.9 1516.9 1516.9 1516.9 +3.3 0 2 +0
Total Volume and Open Interest 290,133 710,717 -4,088
Silver(CMX)
Dec19 191118 1695.0 1703.0 1670.5 1700.0 +5.2 66,800 98,802 -3,106
Mar20 191118 1709.5 1717.0 1685.0 1714.3 +5.1 8,564 89,851 +3,380
May20 191118 1716.5 1724.0 1693.0 1722.0 +4.9 937 14,596 +138
Jul20 191118 1716.5 1732.5 1704.5 1730.0 +4.8 845 13,634 -26
Sep20 191118 1737.0 1737.5 1737.0 1737.5 +4.5 119 2,199 +47
Dec20 191118 1735.0 1750.0 1721.0 1748.0 +4.3 65 1,921 +10
Mar21 191118 1756.5 1756.5 1756.5 1756.5 +4.3 0 1 +0
Total Volume and Open Interest 77,432 221,686 +436
Platinum(NYMEX)
Jan20 191118 892.3 902.0 881.1 895.0 +0.5 16,637 78,360 -514
Apr20 191118 898.3 906.7 886.3 900.0 +0.4 151 8,713 +40
Jul20 191118 893.7 908.8 892.9 905.4 +0.5 12 388 +0
Oct20 191118 907.5 907.5 907.5 907.5 +0.7 8 21 +0
Total Volume and Open Interest 16,809 87,521 -474
Palladium(NYMEX)
Dec19 191118 1674.40 1708.30 1670.90 1704.40 +21.90 3,482 16,633 -709
Mar20 191118 1668.70 1704.10 1668.50 1701.80 +22.00 919 6,692 +542
Jun20 191118 1670.00 1696.80 1666.20 1696.80 +22.60 13 1,638 +0
Total Volume and Open Interest 4,426 25,064 -166
Copper(CMX)
Dec19 191118 263.70 264.85 261.40 262.00 -1.80 57,287 81,078 -6,160
Mar20 191118 265.20 266.20 262.90 263.40 -1.75 20,077 101,839 +723
May20 191118 266.00 266.70 263.70 264.05 -1.75 5,798 19,857 +1,779
Jul20 191118 266.60 267.30 264.30 264.70 -1.75 1,776 18,434 +66
Sep20 191118 267.25 267.85 265.30 265.30 -1.75 272 3,422 +29
Total Volume and Open Interest 86,515 234,005 -3,436
E-mini DJIA Index(CBOT)
Dec19 191118 27960 28059 27926 28008 +55 136,561 110,335 +379
Mar20 191118 27947 28041 27918 27997 +53 333 4,745 +24
Jun20 191118 27944 27944 27880 27944 +62 4 4 +2
Sep20 191118 27902 27902 27902 27902 +61      
Total Volume and Open Interest 136,898 115,084 +405
S & P 500(CME)
Dec19 191118 3125.10 3127.30 3111.30 3121.80 +3.50 1,088 26,943 +467
Mar20 191118 3124.00 3124.00 3124.00 3124.00 +3.40 0 1 +0
Jun20 191118 3123.60 3123.60 3123.60 3123.60 +4.50      
Sep20 191118 3123.90 3123.90 3123.90 3123.90 +4.40      
Total Volume and Open Interest 1,088 27,018 +467
S & P 500 E-Mini(CME)
Dec19 191118 3119.00 3127.75 3111.00 3121.75 +3.50 1,251,167 2,611,516 -6,141
Mar20 191118 3120.25 3129.75 3113.50 3124.00 +3.50 10,661 161,477 +6,214
Jun20 191118 3120.50 3129.75 3110.75 3123.50 +4.50 40 3,852 +2
Sep20 191118 3124.00 3124.00 3118.00 3124.00 +4.50 3 153 +1
Total Volume and Open Interest 1,261,876 2,778,316 +81
NASDAQ 100 E-Mini(CME)
Dec19 191118 8318.75 8367.00 8279.25 8333.50 +14.75 367,145 231,322 -994
Mar20 191118 8335.50 8387.25 8301.75 8355.00 +14.25 592 2,860 +59
Jun20 191118 8375.00 8396.00 8328.00 8375.75 +14.75 7 75 -1
Total Volume and Open Interest 367,745 234,260 -935
S&P Midcap 400(CME) e-Mini
Dec19 191118 2000.30 2005.40 1991.90 1997.60 -3.50 7,832 73,965 +249
Mar20 191118 2001.60 2001.60 1997.00 2001.60 -3.50 0 93 +0
Jun20 191118 2006.40 2006.40 2006.40 2006.40 -3.00      
Total Volume and Open Interest 7,832 74,058 +249
Volatility Index(CBOE)
Nov19 191118 13.10 13.25 12.60 12.68 -0.30 77,118 74,810 -6,281
Dec19 191118 15.15 15.20 14.70 15.03 -0.10 81,191 286,875 +24,748
Jan20 191118 16.65 16.70 16.35 16.48 -0.10 29,457 63,629 +3,817
Feb20 191118 17.57 17.60 17.32 17.43 -0.10 15,844 51,350 +2,624
Total Volume and Open Interest 219,099 536,390 +27,961
S & P 600(CME)
Dec19 191118 979.10 979.10 979.10 979.10 -3.60 0 891 +0
Mar20 191118 979.80 979.80 979.80 979.80 -3.50      
Total Volume and Open Interest 0 891 +0
Russell 2000 Mini(CME)
Dec19 191118 1598.40 1601.20 1587.00 1591.90 -5.30 95,265 468,838 -1,014
Mar20 191118 1597.20 1601.80 1590.20 1594.00 -5.40 118 3,320 +0
Jun20 191118 1596.40 1596.40 1596.40 1596.40 -5.10 0 3 +0
Total Volume and Open Interest 95,383 472,161 -1,014
Nikkei 225(CME)
Dec19 191118 23385 23505 23275 23400 +20 5,130 33,751 +168
Mar20 191118 23385 23450 23240 23360 +25 16 783 -4
Total Volume and Open Interest 5,146 34,534 +164
Nikkei 225(SGX)
Dec19 191118 23330 23425 23255 23400 +65 83,099 147,066 +397
Mar20 191118 23200 23345 23195 23345 +60 30 1,519 +13
Jun20 191118 23185 23185 23185 23185 +65 0 1,451 +0
Total Volume and Open Interest 83,129 177,746 +410
Nikkei 225 Mini(JPX)
Dec19 191118 23315 23430 23255 23400 +60 851,367 434,977 +273
Mar20 191118 23235 23350 23180 23330 +60 32,727 29,155 +1,363
Jun20 191118 23070 23150 22995 23130 +60 387 1,892 -35
Total Volume and Open Interest 898,868 512,312 +2,277
Nikkei 225(JPX)
Dec19 191118 23320 23430 23250 23400 +60 62,402 284,037 -1,187
Mar20 191118 23240 23350 23190 23330 +60 1,269 18,924 +250
Jun20 191118 23070 23130 23070 23130 +60 4 15,560 -1
Total Volume and Open Interest 63,678 389,734 -1,039
Nikkei 225(CME) Yen
Dec19 191118 23360 23495 23270 23395 +30 27,430 67,561 +60
Mar20 191118 23305 23405 23200 23320 +30 54 733 +11
Jun20 191118 23215 23215 23215 23215 +65      
Total Volume and Open Interest 27,484 68,294 +71
Nikkei 225(CME) e-Mini Yen
Dec19 191118 23400 23470 23310 23400 +30 0 5 +0
Mar20 191118 23320 23320 23320 23320 +30      
Jun20 191118 23220 23220 23220 23220 +70      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191118 5929.0 5938.5 5891.0 5921.0 -9.0 71,062 348,380 +2,226
Jan20 191118 5911.5 5913.5 5908.5 5912.0 -9.0 5 55 +5
Feb20 191118 5907.5 5907.5 5907.5 5907.5        
Mar20 191118 5918.0 5918.0 5904.0 5904.0 -9.0 6 65 +5
Total Volume and Open Interest 85,334 363,007 -90,110
Hang Seng Index(HKFE)
Nov19 191118 26295 26705 26227 26682 +402 161,856 111,888 -263
Dec19 191118 26360 26750 26278 26731 +411 1,214 24,025 +12
Total Volume and Open Interest 163,157 143,708 -248
DAX(EUREX)
Dec19 191118 13216.5 13284.0 13132.0 13189.0 -42.0 87,365 120,739 -1,827
Mar20 191118 13233.0 13270.0 13134.0 13183.0 -42.0 40 1,541 +5
Jun20 191118 13202.5 13202.5 13202.5 13202.5 -42.0 2 205 -2
Total Volume and Open Interest 87,407 122,485 -1,824
Mini-DAX(EUREX)
Dec19 191118 13223.0 13284.0 13132.0 13189.0 -42.0 33,138 14,751 +296
Mar20 191118 13225.0 13259.0 13136.0 13183.0 -42.0 87 1,642 +37
Jun20 191118 13248.0 13248.0 13151.0 13202.5 -42.0 38 94 +6
Total Volume and Open Interest 33,263 16,487 +339
DJ EuroSTOXX 50(EUREX)
Dec19 191118 3699 3712 3681 3694 -10 896,124 3,719,733 -161,030
Mar20 191118 3685 3695 3670 3680 -10 123 180,136 +100
Jun20 191118 3600 3606 3598 3598 -10 3 39,438 +2
Total Volume and Open Interest 896,250 3,966,849 -160,928
Swiss Market Index(EUREX)
Dec19 191118 10320 10373 10303 10326 +25 37,477 192,612 +475
Mar20 191118 10203 10215 10203 10215 +25 1 2,115 -3
Jun20 191118 10028 10042 10025 10038 +25 7 352 +1
Total Volume and Open Interest 37,485 195,079 +473
FT-SE 100(EURONEXT)
Dec19 191118 7296.00 7329.00 7285.50 7296.00 +5.00 102,017 743,899 -313
Mar20 191118 7231.00 7256.50 7230.50 7230.50 +5.00 4 3,625 +3
Jun20 191118 7151.00 7151.00 7151.00 7151.00 +4.50 0 40 +0
Total Volume and Open Interest 102,021 747,564 -310
SPI 200(SFE)
Dec19 191118 6794.0 6802.0 6752.0 6775.0 -22.0 47,437 382,905 +6,009
Mar20 191118 6703.0 6703.0 6703.0 6703.0 -22.0 210 2,950 +210
Jun20 191118 6678.0 6678.0 6678.0 6678.0 -22.0 0 218 +0
Total Volume and Open Interest 48,139 387,577 +5,774
FTSE MIB(ISE)
Dec19 191118 23580.00 23615.00 23340.00 23433.00 -120.00 16,068 147,691 +1,482
Mar20 191118 23465.00 23500.00 23250.00 23331.00 -117.00 26 651 -57
Jun20 191118 22860.00 22860.00 22710.00 22751.00 -117.00 2 66 -24
Total Volume and Open Interest 16,096 148,411 +1,401
KOSPI 200(KFE)
Dec19 191118 284.85 288.20 283.75 287.50 -0.70 24,879 333,667 +8,330
Mar20 191118 281.10 285.20 280.90 284.50 -0.75 65 14,966 +1,542
Jun20 191118 284.45 284.70 283.85 284.70 +4.75 0 9,872 +3
Total Volume and Open Interest 25,748 389,928 +10,374
GSCI(CME)
Dec19 191118 417.40 417.60 414.20 415.05 -5.45 32 10,966 +28
Jan20 191118 414.65 414.65 414.65 414.65 -5.45      
Feb20 191118 413.25 413.25 413.25 413.25 -5.45      
Total Volume and Open Interest 32 10,966  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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