Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191119 910.50 917.00 910.00 911.50 +1.25 83,364 327,089 +2,581
Mar20 191119 923.00 930.00 922.75 924.50 +1.50 30,956 181,698 +2,697
May20 191119 935.25 942.25 935.25 936.75 +1.75 11,709 90,051 -726
Jul20 191119 946.00 952.75 945.75 947.75 +2.00 11,757 87,282 -554
Aug20 191119 949.75 955.50 949.50 951.00 +2.00 1,416 7,706 -115
Sep20 191119 948.00 950.75 946.25 947.75 +2.50 1,495 4,357 +482
Nov20 191119 947.25 951.25 947.25 949.75 +3.00 6,792 46,388 -414
Jan21 191119 952.50 954.50 950.50 953.00 +2.25 859 2,629 -312
Mar21 191119 946.50 949.00 945.25 947.75 +2.00 901 7,099 +303
May21 191119 947.00 947.75 944.50 946.50 +1.75 159 1,454 +35
Jul21 191119 948.75 951.00 948.00 949.25 +1.25 85 1,013 +16
Aug21 191119 948.00 948.00 948.00 948.00 +1.00 0 30 +0
Sep21 191119 931.50 931.50 931.50 931.50 +1.00 0 22 +0
Nov21 191119 934.00 934.00 930.00 932.00 +0.75 55 698 +24
Total Volume and Open Interest 149,548 757,525 +4,017
Soybean Meal(CBOT)
Dec19 191119 301.50 303.40 301.50 302.00 +0.80 80,124 86,206 -2,383
Jan20 191119 304.00 305.70 303.70 304.20 +0.40 55,955 130,076 +3,920
Mar20 191119 307.00 308.60 306.70 307.00 unch 24,865 96,164 +678
May20 191119 309.80 311.30 309.40 309.80 unch 12,164 45,937 +561
Jul20 191119 313.30 314.10 312.40 312.80 +0.20 7,592 35,831 +648
Aug20 191119 314.20 315.10 313.50 313.80 +0.30 839 7,370 +95
Sep20 191119 314.10 315.30 313.80 313.80 +0.10 383 6,715 +53
Oct20 191119 313.60 314.50 313.00 313.40 +0.50 388 5,210 +77
Dec20 191119 314.60 315.60 314.00 314.60 +0.80 2,175 16,865 -33
Jan21 191119 313.70 314.80 313.60 314.00 +0.80 18 1,280 -1
Total Volume and Open Interest 184,524 432,413 +3,604
Soybean Oil(CBOT)
Dec19 191119 30.64 31.24 30.57 30.96 +0.32 50,936 95,706 -11,505
Jan20 191119 30.80 31.43 30.75 31.16 +0.34 33,126 157,465 +3,473
Mar20 191119 31.08 31.67 31.02 31.42 +0.33 18,798 119,532 +303
May20 191119 31.38 31.99 31.35 31.73 +0.32 7,300 65,441 +627
Jul20 191119 31.65 32.28 31.64 32.01 +0.31 4,710 52,799 -58
Aug20 191119 31.78 32.34 31.72 32.08 +0.30 195 7,851 -28
Sep20 191119 31.95 32.40 31.80 32.14 +0.29 192 6,256 -8
Oct20 191119 32.10 32.41 31.83 32.15 +0.28 157 4,022 +58
Dec20 191119 31.96 32.55 31.96 32.29 +0.27 739 19,094 +309
Jan21 191119 32.30 32.67 32.30 32.39 +0.24 4 406 +0
Total Volume and Open Interest 116,160 529,860 -6,829
Canola(WCE)
Nov19 191114 456.0 456.0 456.0 456.0 +0.2 10 25 +0
Jan20 191119 463.0 466.5 463.0 465.2 +1.7 7,048 87,902 -842
Mar20 191119 471.6 475.0 471.6 474.1 +1.9 4,056 47,201 -213
May20 191119 480.1 482.8 479.8 481.9 +1.5 2,652 19,915 -185
Jul20 191119 487.3 489.5 487.3 488.9 +1.4 767 9,134 -35
Total Volume and Open Interest 14,904 179,386 -1,239
Corn(CBOT)
Dec19 191119 367.75 373.00 367.75 370.00 +2.25 206,268 446,608 -34,556
Mar20 191119 377.25 382.75 377.25 380.75 +3.50 145,739 567,547 +17,688
May20 191119 383.00 387.75 383.00 386.75 +3.75 31,668 161,333 +6,750
Jul20 191119 388.50 393.50 388.50 392.50 +3.75 23,364 212,926 -3,267
Sep20 191119 389.25 392.25 388.50 391.50 +3.00 6,471 56,257 +1,101
Dec20 191119 393.50 396.50 393.25 396.00 +2.50 11,636 148,170 +1,706
Mar21 191119 403.75 406.25 403.75 406.00 +2.00 297 6,966 +157
May21 191119 410.75 411.50 410.75 411.25 +2.00 13 1,500 +9
Jul21 191119 414.25 415.00 413.75 414.50 +2.00 33 3,054 +16
Sep21 191119 405.75 405.75 405.75 405.75 +0.25 16 821 +9
Total Volume and Open Interest 425,678 1,612,010 -10,394
Wheat(CBOT)
Dec19 191119 506.25 515.25 506.00 512.00 +4.75 59,866 90,849 -11,556
Mar20 191119 509.50 518.75 509.25 515.25 +4.50 58,900 165,276 +3,230
May20 191119 513.25 522.00 513.25 519.00 +4.50 14,690 51,812 -1,934
Jul20 191119 516.50 524.00 516.25 521.25 +3.50 13,891 51,113 +791
Sep20 191119 524.25 531.50 524.25 529.00 +3.50 3,223 12,362 +1,091
Dec20 191119 536.50 543.25 535.75 540.75 +3.75 1,976 17,535 -32
Total Volume and Open Interest 152,591 392,027 -8,413
Wheat(KCBT)
Dec19 191119 417.50 427.75 417.50 425.75 +7.25 44,043 56,295 -12,807
Mar20 191119 425.00 434.00 425.00 431.75 +5.50 51,765 137,795 +8,891
May20 191119 431.75 440.50 431.50 438.25 +5.25 12,179 38,587 +245
Jul20 191119 440.00 448.50 439.75 445.50 +4.75 6,986 32,813 +1,807
Sep20 191119 449.75 458.00 449.50 455.00 +4.50 666 8,343 +254
Dec20 191119 464.50 471.50 463.00 468.00 +4.25 403 12,863 +52
Mar21 191119 479.50 482.50 475.25 479.50 +4.00 1 1,033 +0
Total Volume and Open Interest 116,043 287,864 -1,558
Wheat(MGE)
Dec19 191119 502.75 504.25 501.25 503.25 unch 4,485 21,201 -1,520
Mar20 191119 518.00 519.50 516.00 518.25 unch 4,028 29,373 +182
May20 191119 527.75 529.50 526.75 528.25 -1.00 801 6,947 +143
Jul20 191119 537.25 540.00 537.25 538.75 -0.75 457 4,761 +76
Sep20 191119 548.25 550.75 548.00 549.50 -1.00 389 3,812 +145
Dec20 191119 564.50 564.75 564.25 564.25 -1.00 2 2,146 -15
Total Volume and Open Interest 10,162 68,672 -1,004
Oats(CBOT)
Dec19 191119 305.00 306.75 302.00 306.50 +4.25 966 3,025 -351
Mar20 191119 300.25 308.00 300.25 307.75 +6.25 812 4,013 +452
May20 191119 301.75 304.75 301.75 304.75 +5.25 38 150 +26
Jul20 191119 295.75 295.75 295.75 295.75 +5.25 1 14 +0
Total Volume and Open Interest 1,817 7,245 +127
Rough Rice(CBOT)
Nov19 191114 11.65 11.65 11.65 11.65 -0.05      
Jan20 191119 12.07 12.10 11.99 12.09 unch 784 8,629 -85
Mar20 191119 12.26 12.28 12.21 12.28 unch 29 491 +2
May20 191119 12.47 12.47 12.45 12.45 +0.01 3 14 +0
Total Volume and Open Interest 818 9,160 -83
Live Cattle(CME)
Dec19 191119 118.680 118.900 117.700 118.785 +0.085 18,188 63,091 -5,079
Feb20 191119 124.950 125.135 124.150 125.050 -0.050 25,334 144,450 +5,371
Apr20 191119 126.135 126.250 125.200 126.180 -0.220 11,170 75,523 +329
Jun20 191119 117.800 117.885 116.930 117.830 -0.070 8,460 60,070 +2,219
Aug20 191119 115.400 115.800 114.750 115.750 +0.200 3,392 17,488 +1,046
Oct20 191119 116.350 116.980 115.785 116.930 +0.430 984 3,739 +231
Total Volume and Open Interest 67,926 367,303 +4,310
Feeder Cattle(CME)
Nov19 191119 146.750 146.750 146.150 146.600 +0.220 760 2,035 -169
Jan20 191119 144.500 144.535 143.150 144.035 -0.450 5,839 22,216 +290
Mar20 191119 144.400 144.950 143.250 144.485 -0.250 2,460 10,537 +240
Apr20 191119 145.685 146.250 144.685 145.785 -0.065 1,045 4,166 +84
May20 191119 146.200 146.850 145.500 146.550 +0.170 566 2,565 +130
Aug20 191119 150.700 151.400 150.130 151.300 +0.470 215 2,206 +66
Sep20 191119 150.935 151.800 150.785 151.800 +0.470 13 264 +2
Total Volume and Open Interest 10,902 44,020 +643
Lean Hogs(CME)
Dec19 191119 62.850 62.930 61.930 62.150 -0.600 14,676 40,024 -3,501
Feb20 191119 69.980 70.180 68.000 69.635 -0.595 23,947 104,598 +3,034
Apr20 191119 75.980 76.230 74.050 75.750 -0.600 11,635 62,326 -83
May20 191119 82.080 82.200 80.250 82.100 -0.630 97 1,461 -9
Jun20 191119 87.580 87.680 85.550 87.250 -0.730 7,508 32,866 -362
Jul20 191119 88.000 88.050 86.080 87.730 -0.700 2,380 21,712 +146
Aug20 191119 87.000 87.385 85.300 86.885 -0.545 2,302 14,508 +643
Oct20 191119 73.580 74.450 72.550 74.080 +0.030 954 9,263 +99
Total Volume and Open Interest 64,707 293,099 +172
Class III Milk(CME)
Nov19 191119 20.35 20.35 20.28 20.32 +0.01 168 5,585 +41
Dec19 191119 18.45 18.55 18.33 18.39 -0.08 415 4,837 -98
Jan20 191119 17.88 18.02 17.84 17.93 +0.05 320 3,044 +113
Feb20 191119 17.32 17.50 17.32 17.42 +0.10 179 1,741 +75
Mar20 191119 17.12 17.28 17.12 17.20 +0.11 47 1,522 -20
Apr20 191119 17.19 17.23 17.14 17.18 +0.06 30 1,175 +6
May20 191119 17.23 17.27 17.22 17.23 +0.03 9 1,092 +2
Jun20 191119 17.38 17.40 17.35 17.36 +0.04 17 1,066 +0
Jul20 191119 17.57 17.60 17.53 17.59 +0.09 14 568 +10
Aug20 191119 17.61 17.64 17.61 17.64 +0.06 3 432 -1
Sep20 191119 17.71 17.73 17.70 17.73 +0.05 3 556 -2
Oct20 191119 17.56 17.60 17.56 17.60 unch 30 388 +4
Nov20 191119 17.46 17.50 17.46 17.49 unch 21 422 +15
Total Volume and Open Interest 1,277 22,939 +161
Cocoa(ICE)
Dec19 191119 2694 2701 2674 2694 -48 12 301 -27
Mar20 191119 2673 2678 2648 2653 -11 18,761 131,074 -551
May20 191119 2684 2691 2666 2671 -3 9,798 75,995 +615
Jul20 191119 2674 2686 2661 2666 +2 4,564 32,774 -137
Sep20 191119 2645 2657 2635 2640 +4 3,511 26,758 +467
Dec20 191119 2580 2592 2572 2577 +4 2,064 31,655 +1,074
Mar21 191119 2525 2533 2519 2521 +4 1,145 12,870 -53
Total Volume and Open Interest 39,903 318,468 +1,382
Coffee "C"(ICE)
Dec19 191119 105.30 106.60 102.50 102.70 -2.85 18,912 11,547 -7,806
Mar20 191119 109.00 110.15 105.80 106.15 -3.05 33,418 125,430 -3,933
May20 191119 111.25 112.50 108.15 108.50 -3.05 5,325 58,726 +884
Jul20 191119 113.40 114.55 110.20 110.55 -3.10 2,848 34,918 -121
Sep20 191119 115.25 116.40 112.15 112.50 -3.10 1,792 18,224 +174
Dec20 191119 118.00 118.65 114.55 114.95 -3.05 982 13,942 -58
Total Volume and Open Interest 63,787 279,620 -10,755
Orange Juice(ICE)
Jan20 191119 98.50 98.50 97.50 98.15 -0.40 732 13,350 -4
Mar20 191119 101.30 101.35 100.50 100.70 -0.85 115 2,005 +59
May20 191119 104.30 104.30 103.65 103.70 -0.75 28 810 +9
Jul20 191119 107.30 107.30 106.60 106.70 -0.65 8 404 +0
Sep20 191119 109.90 109.95 109.70 109.80 -0.65 6 170 +2
Nov20 191119 113.00 113.00 112.75 112.90 -0.60 4 194 +1
Total Volume and Open Interest 895 17,061 +69
Sugar #11(ICE)
Mar20 191119 12.68 12.75 12.66 12.69 -0.07 50,098 489,116 -4,881
May20 191119 12.87 12.87 12.77 12.82 -0.06 15,692 171,234 -56
Jul20 191119 12.95 12.96 12.88 12.94 -0.03 9,763 120,779 +2,515
Oct20 191119 13.16 13.17 13.08 13.16 -0.01 6,020 86,838 +81
Mar21 191119 13.62 13.71 13.60 13.70 +0.01 3,153 49,317 +931
May21 191119 13.63 13.69 13.59 13.69 +0.01 272 8,527 +58
Jul21 191119 13.61 13.67 13.55 13.67 +0.01 341 8,313 +53
Oct21 191119 13.70 13.77 13.61 13.76 +0.01 182 6,445 -21
Total Volume and Open Interest 85,622 943,514 -1,321
London Cocoa(LCE)
Dec19 191119 2041 2045 2030 2036 -5 1,777 57,438 -471
Mar20 191119 1931 1938 1922 1929 unch 9,261 94,385 -1,349
May20 191119 1897 1906 1892 1898 +1 5,051 57,325 +596
Jul20 191119 1882 1889 1876 1882 +2 2,627 44,148 +563
Sep20 191119 1855 1864 1850 1858 +5 1,249 35,596 +431
Dec20 191119 1788 1798 1784 1794 +10 790 34,505 +121
Mar21 191119 1741 1752 1739 1748 +10 434 16,534 -34
Total Volume and Open Interest 21,576 349,683 -219
London Sugar(LCE)
Mar20 191119 339.00 339.70 335.70 336.00 -4.30 7,187 52,869 -18
May20 191119 346.30 346.50 343.30 343.70 -3.50 2,720 13,523 +258
Aug20 191119 350.00 351.90 350.00 350.10 -2.10 812 7,463 +189
Oct20 191119 354.00 356.20 354.00 354.80 -1.20 335 3,094 +114
Dec20 191119 359.30 360.20 359.30 359.70 -0.90 166 1,775 +120
Total Volume and Open Interest 11,269 79,896 +698
Cotton(ICE)
Dec19 191119 63.85 64.24 63.30 63.44 -0.77 8,768 23,380 -4,665
Mar20 191119 65.58 66.06 65.17 65.35 -0.62 24,217 130,028 +2,072
May20 191119 66.86 67.30 66.45 66.62 -0.62 4,157 30,770 +1,608
Jul20 191119 67.98 68.31 67.51 67.67 -0.65 1,005 16,669 +279
Oct20 191119 67.87 67.87 67.87 67.87 -0.74 0 4 +0
Dec20 191119 68.14 68.26 67.65 67.95 -0.31 315 24,126 +74
Total Volume and Open Interest 38,514 226,762 -637
Lumber(CME)
Jan20 191119 417.2 421.5 408.3 413.4 +0.4 478 2,272 +33
Mar20 191119 421.0 422.6 410.5 417.2 +1.4 205 417 +47
May20 191119 415.9 415.9 406.0 409.8 +2.8 87 207 +36
Jul20 191119 405.5 405.5 398.4 403.8 +1.0 15 35 +5
Sep20 191119 402.3 402.3 402.3 402.3 +1.0 1 1 +1
Nov20 191119 400.8 400.8 400.8 400.8 +1.0      
Jan21 191119 399.3 399.3 399.3 399.3 +1.0      
Total Volume and Open Interest 786 2,932 +122
Crude Oil(NYM)
Dec19 191119 56.90 57.11 55.04 55.21 -1.84 159,328 66,546 -33,199
Jan20 191119 57.00 57.21 55.16 55.35 -1.79 420,045 446,570 +2,876
Feb20 191119 56.90 57.06 55.07 55.26 -1.74 63,748 180,375 +1,879
Mar20 191119 56.50 56.72 54.80 55.00 -1.67 36,475 205,653 +1,788
Apr20 191119 56.15 56.33 54.47 54.69 -1.60 12,835 98,029 +1,192
May20 191119 55.74 55.94 54.12 54.36 -1.52 7,827 81,429 +413
Jun20 191119 55.27 55.53 53.70 53.99 -1.47 19,678 196,847 -239
Jul20 191119 54.87 55.03 53.42 53.62 -1.40 3,540 67,698 +100
Aug20 191119 54.07 54.11 53.08 53.26 -1.34 2,498 43,586 +246
Sep20 191119 54.08 54.12 52.73 52.94 -1.27 4,772 85,939 +71
Oct20 191119 53.52 53.52 52.67 52.67 -1.21 3,461 50,410 +636
Nov20 191119 53.01 53.03 52.29 52.45 -1.17 2,206 42,878 +115
Dec20 191119 53.28 53.45 52.03 52.27 -1.13 14,456 189,718 +741
Jan21 191119 52.77 53.18 51.90 52.08 -1.09 248 32,578 +84
Feb21 191119 51.91 51.91 51.91 51.91 -1.05 174 18,761 -38
Mar21 191119 51.76 51.76 51.76 51.76 -1.02 394 30,051 -22
Total Volume and Open Interest 758,112 2,130,944 -22,913
e-miNY Crude Oil(NYM)
Dec19 191119 56.850 57.100 55.050 55.200 -1.850 9,280 1,981 -594
Jan20 191119 56.975 57.200 55.150 55.350 -1.800 7,762 1,664 +112
Feb20 191119 56.925 57.050 55.075 55.250 -1.750 121 184 -3
Mar20 191119 56.500 56.550 54.925 55.000 -1.675 37 186 +3
Apr20 191119 56.300 56.300 54.700 54.700 -1.600 11 150 +5
May20 191119 54.350 54.350 54.350 54.350 -1.525 1 127 -1
Jun20 191119 55.250 55.325 53.900 54.000 -1.450 42 33 -6
Jul20 191119 54.775 54.900 53.625 53.625 -1.400 0 44 +0
Aug20 191119 53.625 53.625 53.250 53.250 -1.350 1 36 +0
Sep20 191119 52.950 52.950 52.950 52.950 -1.250 0 25 +0
Total Volume and Open Interest 17,303 4,538 -486
NY Harbor ULSD(NYM)
Dec19 191119 189.86 190.72 185.27 185.74 -4.73 56,091 67,114 -8,116
Jan20 191119 189.40 190.32 185.09 185.55 -4.49 61,317 104,891 +1,958
Feb20 191119 188.77 189.75 184.67 185.11 -4.36 30,139 50,335 +1,078
Mar20 191119 187.50 188.58 183.73 184.16 -4.16 15,292 57,515 +319
Apr20 191119 186.50 186.91 182.29 182.72 -3.97 7,748 51,928 -1,265
May20 191119 185.48 185.56 181.41 181.80 -3.85 4,668 23,912 +870
Jun20 191119 184.84 185.16 180.93 181.35 -3.71 7,238 26,275 +951
Jul20 191119 184.60 184.84 181.12 181.29 -3.64 1,331 9,153 -26
Aug20 191119 182.48 183.25 181.08 181.30 -3.58 816 4,674 -216
Sep20 191119 182.58 183.36 181.20 181.45 -3.53 817 5,678 -182
Oct20 191119 184.90 184.90 181.40 181.64 -3.49 241 3,200 +18
Nov20 191119 181.87 181.87 181.83 181.83 -3.48 171 2,593 -21
Dec20 191119 184.00 184.06 181.55 181.99 -3.47 2,148 17,251 -559
Jan21 191119 183.65 184.00 182.22 182.22 -3.36 116 2,825 +25
Total Volume and Open Interest 188,407 435,835 -5,136
RBOB Gasoline(NYM)
Dec19 191119 161.89 163.10 159.05 160.37 -1.73 49,366 76,653 -6,175
Jan20 191119 161.47 162.54 158.60 159.83 -1.77 50,812 153,407 +6,867
Feb20 191119 162.61 162.61 158.59 159.76 -1.96 15,441 50,603 +1,463
Mar20 191119 162.96 163.52 159.60 160.75 -2.07 9,709 43,040 +616
Apr20 191119 179.77 180.47 176.47 177.64 -2.27 4,799 25,969 +518
May20 191119 179.64 179.92 176.48 177.38 -2.39 1,994 17,148 -237
Jun20 191119 178.39 178.73 174.82 175.92 -2.48 3,079 18,603 -287
Jul20 191119 174.42 174.52 172.71 173.69 -2.52 1,161 9,173 +39
Aug20 191119 171.75 171.75 170.12 170.90 -2.48 481 3,501 -47
Sep20 191119 168.18 168.18 166.63 167.38 -2.40 502 3,637 +40
Total Volume and Open Interest 138,577 416,312 +2,800
e-miNY RBOB Gasoline(NYM)
Dec19 191119 160.37 160.37 160.37 160.37 -1.73 1 1 +0
Jan20 191119 159.83 159.83 159.83 159.83 -1.77      
Feb20 191119 159.76 159.76 159.76 159.76 -1.96      
Mar20 191119 160.75 160.75 160.75 160.75 -2.07      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Dec19 191119 2.547 2.560 2.501 2.510 -0.056 186,990 112,054 -22,516
Jan20 191119 2.608 2.626 2.570 2.576 -0.054 144,452 318,694 +14,618
Feb20 191119 2.566 2.579 2.524 2.529 -0.056 33,189 90,586 +2,291
Mar20 191119 2.470 2.478 2.430 2.435 -0.047 34,453 158,522 +4,367
Apr20 191119 2.318 2.325 2.279 2.291 -0.033 30,643 102,876 +3,051
May20 191119 2.307 2.313 2.269 2.282 -0.030 14,200 86,451 -342
Jun20 191119 2.354 2.356 2.314 2.327 -0.029 4,022 34,250 +708
Jul20 191119 2.404 2.407 2.365 2.378 -0.028 2,600 28,690 +159
Aug20 191119 2.415 2.418 2.379 2.390 -0.027 1,866 27,139 -27
Sep20 191119 2.395 2.405 2.367 2.377 -0.026 4,427 26,246 -275
Oct20 191119 2.428 2.433 2.396 2.404 -0.026 14,559 61,615 -2,385
Nov20 191119 2.499 2.501 2.466 2.475 -0.023 3,052 21,318 -128
Dec20 191119 2.656 2.671 2.638 2.646 -0.022 3,819 23,312 +342
Jan21 191119 2.779 2.787 2.756 2.761 -0.023 5,041 20,006 +485
Feb21 191119 2.742 2.742 2.715 2.719 -0.021 1,217 8,844 +329
Mar21 191119 2.599 2.599 2.581 2.586 -0.016 1,313 11,373 -510
Total Volume and Open Interest 486,790 1,178,947 +430
Brent Crude Oil(ICE)
Jan20 191119 62.28 62.57 60.70 60.91 -1.53 228,249 360,757 -22,796
Feb20 191119 61.36 61.66 59.81 60.02 -1.51 136,818 406,425 +22,836
Mar20 191119 60.67 60.95 59.13 59.34 -1.49 66,278 267,682 +4,454
Apr20 191119 60.17 60.42 58.68 58.87 -1.46 28,927 100,816 +254
May20 191119 59.79 60.03 58.34 58.54 -1.42 15,299 123,688 -282
Jun20 191119 59.45 59.69 58.03 58.25 -1.37 49,902 268,565 +4,487
Jul20 191119 59.12 59.33 57.77 57.97 -1.33 7,025 100,019 +1,983
Aug20 191119 58.81 59.08 57.54 57.74 -1.29 6,442 67,068 -681
Sep20 191119 58.62 58.82 57.35 57.55 -1.25 9,404 107,925 +175
Oct20 191119 58.26 58.61 57.35 57.35 -1.21 3,966 68,312 -383
Nov20 191119 57.84 57.90 57.20 57.20 -1.17 3,695 45,106 -135
Dec20 191119 58.00 58.21 56.84 57.03 -1.14 32,284 229,687 +1,168
Jan21 191119 57.60 57.60 56.93 56.93 -1.11 1,423 40,477 +980
Feb21 191119 57.66 57.66 56.84 56.84 -1.09 405 33,076 +55
Total Volume and Open Interest 612,192 2,577,601 +13,228
Gas Oil(ICE)
Dec19 191119 571.25 574.75 558.75 567.50 -4.25 80,727 158,326 -201
Jan20 191119 572.00 574.25 558.75 567.25 -4.00 68,094 148,783 -1,787
Feb20 191119 571.25 573.50 558.50 566.50 -4.00 40,813 72,163 +693
Mar20 191119 569.00 571.00 556.50 564.50 -4.00 23,532 76,023 -1,664
Apr20 191119 566.25 568.25 554.25 561.75 -4.00 10,598 47,774 -3
May20 191119 564.25 565.50 552.00 559.00 -4.00 9,789 43,179 +0
Jun20 191119 560.75 562.50 549.25 556.25 -3.75 18,085 68,181 +1,306
Jul20 191119 560.75 561.25 548.50 555.00 -3.50 2,223 25,815 +661
Aug20 191119 559.75 559.75 548.00 554.00 -3.50 1,578 21,123 +467
Sep20 191119 558.25 558.75 547.50 553.25 -3.50 1,587 24,440 -174
Total Volume and Open Interest 264,924 822,019 -548
Ethanol(CBOT)
Dec19 191119 1.430 1.433 1.404 1.404 -0.010 69 337 -18
Jan20 191119 1.401 1.405 1.380 1.380 -0.012 58 204 +27
Feb20 191119 1.399 1.399 1.399 1.399 -0.012 0 16 +0
Mar20 191119 1.421 1.421 1.421 1.421 -0.012      
Apr20 191119 1.452 1.452 1.452 1.452 -0.025      
May20 191119 1.452 1.452 1.452 1.452 -0.025      
Jun20 191119 1.452 1.452 1.452 1.452 -0.025      
Jul20 191119 1.452 1.452 1.452 1.452 -0.025      
Total Volume and Open Interest 127 557 +9
WTI Crude Oil(ICE)
Dec19 191119 56.74 57.03 55.10 55.21 -1.84 25,073 28,736 -9,699
Jan20 191119 56.95 57.19 55.17 55.35 -1.79 49,418 86,848 -976
Feb20 191119 56.88 57.05 55.08 55.26 -1.74 28,911 64,452 +708
Mar20 191119 56.52 56.71 54.80 55.00 -1.67 17,967 59,850 +780
Apr20 191119 56.14 56.15 54.50 54.69 -1.60 6,520 25,106 +1,939
May20 191119 55.67 55.67 54.17 54.36 -1.52 2,293 18,482 +150
Jun20 191119 55.04 55.04 53.78 53.99 -1.47 7,202 71,027 +1,057
Jul20 191119 53.97 53.97 53.50 53.62 -1.40 398 13,311 +8
Aug20 191119 53.31 53.35 53.14 53.26 -1.34 246 7,483 +16
Sep20 191119 52.94 52.94 52.94 52.94 -1.27 642 14,643 -118
Oct20 191119 52.67 52.67 52.67 52.67 -1.21 19 7,195 +11
Nov20 191119 52.45 52.45 52.45 52.45 -1.17 35 6,039 +5
Dec20 191119 53.07 53.10 52.05 52.27 -1.13 4,137 83,895 +86
Jan21 191119 52.08 52.08 52.08 52.08 -1.09 29 3,435 +4
Feb21 191119 51.91 51.91 51.91 51.91 -1.05 1 2,932 -1
Mar21 191119 51.76 51.76 51.76 51.76 -1.02 1 3,754 +1
Total Volume and Open Interest 144,467 605,764 -6,258
US Dollar Index(ICE)
Dec19 191119 97.715 97.770 97.635 97.743 +0.080 12,901 43,821 +347
Mar20 191119 97.330 97.335 97.255 97.323 +0.077 102 2,085 +1
Jun20 191119 96.963 96.963 96.963 96.963 +0.077 1 224 +0
Total Volume and Open Interest 13,004 46,179 +348
Australian Dollar(CME)
Dec19 191119 68.10 68.40 67.89 68.31 +0.15 82,299 167,367 -4,049
Mar20 191119 68.11 68.55 68.06 68.47 +0.16 54 1,272 +5
Jun20 191119 68.28 68.64 68.22 68.60 +0.15 1 169 -1
Total Volume and Open Interest 82,380 169,312 -4,316
British Pound(CME)
Dec19 191119 129.60 129.80 129.20 129.21 -0.44 87,892 214,426 +3,092
Mar20 191119 130.04 130.16 129.58 129.58 -0.44 556 2,092 +134
Jun20 191119 129.87 130.38 129.87 129.87 -0.44 0 208 +0
Total Volume and Open Interest 88,895 218,500 +2,280
Canadian Dollar(CME)
Dec19 191119 75.71 75.82 75.34 75.37 -0.34 60,752 164,261 -1,205
Mar20 191119 75.76 75.87 75.39 75.41 -0.33 599 4,354 +328
Jun20 191119 75.73 75.84 75.42 75.42 -0.33 7 909 +3
Sep20 191119 75.42 75.82 75.42 75.42 -0.33 2 362 +0
Total Volume and Open Interest 61,393 172,030 -873
Japanese Yen(CME)
Dec19 191119 92.17 92.34 92.01 92.27 +0.09 114,387 179,440 -1,288
Mar20 191119 92.70 92.89 92.58 92.82 +0.09 390 1,579 -54
Jun20 191119 93.30 93.32 93.12 93.30 +0.09 3 43 +1
Total Volume and Open Interest 115,107 181,840 -2,814
Swiss Franc(CME)
Dec19 191119 101.24 101.29 101.01 101.10 -0.25 25,317 66,272 +356
Mar20 191119 101.88 101.96 101.73 101.81 -0.25 85 280 +47
Jun20 191119 102.45 102.45 102.45 102.45 -0.26 0 31 +0
Total Volume and Open Interest 25,402 66,585 +403
EuroFX(CME)
Dec19 191119 110.90 111.02 110.81 110.97 +0.03 134,057 547,017 -2,609
Mar20 191119 111.59 111.70 111.50 111.65 +0.03 2,790 21,999 +581
Jun20 191119 112.16 112.28 112.10 112.26 +0.03 12 1,930 +6
Total Volume and Open Interest 136,893 575,168 -4,238
Mexican Peso(CME)
Nov19 191118 519.50 519.50 519.50 519.50 -1.25      
Dec19 191119 515.25 517.25 512.88 514.25 -1.50 37,453 292,478 -3,130
Total Volume and Open Interest 37,541 296,723 -3,097
Brazilian Real(CME)
Dec19 191119 237.95 238.55 236.85 238.00 -0.10 6,157 55,525 +275
Jan20 191119 237.20 239.90 236.50 237.70 -0.05 46 278 +10
Feb20 191119 236.40 237.40 236.40 237.40 -0.05 1 25 +1
Mar20 191119 237.05 237.05 237.05 237.05 -0.05 0 15 +0
Total Volume and Open Interest 6,204 55,843 +286
30-Year T-Bonds(CBOT)
Dec19 191119 158~210 159~150 158~150 159~110 +0~180 224,528 965,579 -13,705
Mar20 191119 157~290 158~200 157~210 158~170 +0~180 21,067 61,277 +14,505
Jun20 191119 158~170 158~170 158~170 158~170 +0~180      
Total Volume and Open Interest 245,595 1,026,856 +800
10-Year T-Notes(CBOT)
Dec19 191119 129~085 129~160 129~050 129~140 +0~035 1,198,151 3,597,292 -11,636
Mar20 191119 129~085 129~170 129~055 129~150 +0~040 84,893 336,293 +26,177
Jun20 191119 129~150 129~150 129~150 129~150 +0~040      
Total Volume and Open Interest 1,283,044 3,933,585 +14,541
5-Year T-Notes(CBOT)
Dec19 191119 118~200 118~234 118~174 118~222 +0~006 666,609 4,179,126 -19,128
Mar20 191119 118~296 119~014 118~272 119~002 +0~010 78,930 426,384 +31,198
Jun20 191119 119~002 119~002 119~002 119~002 +0~010      
Total Volume and Open Interest 745,539 4,605,510 +12,070
2 Year T-Notes(CBOT)
Dec19 191119 107~204 107~213 107~191 107~204 -0~003 450,052 3,532,185 -52,795
Mar20 191119 107~266 107~272 107~247 107~266 -0~002 104,115 522,470 +42,986
Jun20 191119 107~266 107~266 107~266 107~266 -0~002      
Total Volume and Open Interest 554,167 4,054,655 -9,809
Eurodollars(CME)
Dec19 191119 98.113 98.122 98.107 98.120 +0.005 260,984 1,542,322 -3,545
Mar20 191119 98.320 98.335 98.305 98.330 +0.005 167,643 1,587,867 +2,534
Jun20 191119 98.415 98.435 98.390 98.430 +0.010 119,491 1,242,133 +5,352
Sep20 191119 98.485 98.505 98.455 98.505 +0.015 102,477 1,073,853 +7,239
Dec20 191119 98.485 98.515 98.455 98.510 +0.020 138,578 1,232,851 -5,995
Mar21 191119 98.545 98.575 98.515 98.570 +0.020 93,257 852,213 +2,350
Jun21 191119 98.545 98.580 98.520 98.575 +0.020 100,226 903,265 +1,122
Sep21 191119 98.540 98.575 98.515 98.575 +0.025 80,070 600,557 +6,509
Dec21 191119 98.510 98.550 98.485 98.545 +0.025 56,298 654,869 +1,068
Mar22 191119 98.500 98.540 98.480 98.540 +0.030 55,559 442,017 +4,459
Jun22 191119 98.480 98.520 98.460 98.520 +0.030 43,298 311,787 -4,424
Sep22 191119 98.460 98.505 98.445 98.500 +0.030 39,629 238,104 +2,051
Dec22 191119 98.435 98.480 98.420 98.475 +0.030 19,768 268,589 -2,883
Mar23 191119 98.425 98.460 98.405 98.460 +0.030 25,981 247,650 +2,102
Jun23 191119 98.400 98.440 98.385 98.440 +0.030 21,449 134,097 -2,746
Sep23 191119 98.375 98.420 98.365 98.420 +0.030 17,783 140,987 +723
Dec23 191119 98.350 98.400 98.340 98.395 +0.030 12,830 98,590 +351
Mar24 191119 98.330 98.380 98.320 98.375 +0.030 11,547 68,347 -477
Total Volume and Open Interest 1,427,314 11,915,179 -282,911
Ultra T-Bond(CBOT)
Dec19 191119 185~06 187~00 184~29 186~26 +1~12 104,322 1,163,813 -242
Mar20 191119 184~19 186~07 184~06 186~02 +1~12 9,294 53,903 +6,044
Jun20 191119 185~19 185~19 185~19 185~19 +1~12      
Total Volume and Open Interest 113,616 1,217,716 +5,802
Ultra 10-Yr T-Note(CBOT)
Dec19 191119 140~155 140~295 140~115 140~265 +0~080 135,375 867,869 +3,409
Mar20 191119 141~300 142~095 141~230 142~070 +0~085 21,168 22,486 +13,231
Jun20 191119 142~070 142~070 142~070 142~070 +0~085      
Total Volume and Open Interest 156,543 890,355 +16,640
30 Day Federal Funds(CBOT)
Nov19 191119 98.442 98.445 98.440 98.440 unch 26,604 409,467 +7,397
Dec19 191119 98.445 98.445 98.440 98.440 unch 17,502 256,241 +8,687
Jan20 191119 98.465 98.465 98.455 98.460 unch 38,009 426,427 -3,344
Feb20 191119 98.500 98.505 98.485 98.495 unch 39,109 234,532 +9,673
Mar20 191119 98.515 98.520 98.500 98.515 +0.005 12,735 63,459 +3,077
Apr20 191119 98.545 98.555 98.530 98.550 +0.005 16,510 186,848 +102
Total Volume and Open Interest 202,039 2,035,103 +31,628
Japanese Govt Bonds(SGX)
Dec19 191119 153.22 153.41 153.19 153.21 -0.02 1,379 15,295 -40
Mar20 191119 153.39 153.39 153.39 153.39 -0.02      
Jun20 191119 153.39 153.39 153.39 153.39 -0.02      
Total Volume and Open Interest 1,379 15,295 -40
Euro-Buxl(EUREX)
Dec19 191119 206.74 207.40 206.34 207.04 +0.22 41,270 237,624 +5,409
Mar20 191119 205.08 205.46 205.08 205.46 +0.22 3 40,784 +0
Jun20 191119 204.04 204.04 204.04 204.04 +0.22 0 7 +0
Total Volume and Open Interest 41,273 278,415 +5,409
Euro-Bund(EUREX)
Dec19 191119 170.84 171.00 170.66 170.91 +0.07 481,696 1,556,704 +5,272
Mar20 191119 172.71 172.90 172.60 172.86 +0.08 9,707 63,634 +3,767
Jun20 191119 170.10 170.10 170.10 170.10 +0.07 0 1 +0
Total Volume and Open Interest 491,403 1,620,339 +9,039
Euro-Bobl(EUREX)
Dec19 191119 134.30 134.37 134.25 134.33 +0.01 320,616 1,249,859 +6,447
Mar20 191119 134.26 134.37 134.26 134.32 +0.01 2,151 22,757 +668
Jun20 191119 134.68 134.68 134.68 134.68 +0.01      
Total Volume and Open Interest 322,767 1,272,616 +7,115
Euro-Schatz(EUREX)
Dec19 191119 111.99 112.03 111.99 112.01 +0.01 191,427 1,576,871 +11,084
Mar20 191119 111.99 112.01 111.99 112.01 +0.01 2,509 12,410 +2,405
Jun20 191119 111.82 111.82 111.82 111.82 +0.01      
Total Volume and Open Interest 193,936 1,589,281 +13,489
3-Mth Euribor(EUREX)
Dec19 191119 100.400 100.400 100.400 100.400 +0.005 0 2,043 +0
Mar20 191119 100.400 100.400 100.400 100.400 unch 0 1,055 +0
Jun20 191119 100.410 100.410 100.410 100.410 unch 0 626 +0
Total Volume and Open Interest 0 6,255 +0
Long Gilt(LIFFE)
Dec19 191119 131~14 131~25 131~12 131~22 +0~03 152,305 801,399 +4,843
Mar20 191119 132~07 132~11 132~02 132~10 +0~02 2,168 3,821 +1,585
Total Volume and Open Interest 154,473 805,220 +6,428
3-Mth Short Sterling(LIFFE)
Dec19 191119 99.21 99.21 99.20 99.21 +0.01 25,323 677,921 -2,674
Mar20 191119 99.28 99.29 99.27 99.29 +0.01 36,917 628,623 -1,371
Jun20 191119 99.29 99.32 99.29 99.32 +0.02 33,445 612,183 +1,804
Sep20 191119 99.29 99.32 99.29 99.32 +0.01 35,005 529,498 -782
Dec20 191119 99.27 99.29 99.26 99.29 +0.01 49,304 599,095 +3,515
Mar21 191119 99.29 99.31 99.28 99.30 +0.01 24,503 262,288 -2,427
Total Volume and Open Interest 401,343 4,331,199 -9,230
3-Mth Euribor(LIFFE)
Dec19 191119 100.395 100.400 100.390 100.400 +0.005 35,018 679,904 -956
Mar20 191119 100.390 100.405 100.390 100.400 +0.005 61,416 428,034 +4,251
Jun20 191119 100.410 100.415 100.400 100.410 unch 47,023 386,028 +2,572
Total Volume and Open Interest 495,533 4,206,836 -30,701
3-Mth Aus T-Bills(SFE)
Dec19 191119 99.05 99.08 99.04 99.08 +0.03 11,774 136,134 -537
Mar20 191119 99.18 99.24 99.18 99.22 +0.03 14,475 235,140 -2,583
Jun20 191119 99.22 99.28 99.21 99.27 +0.04 6,450 208,960 -3,454
Sep20 191119 99.25 99.31 99.24 99.30 +0.04 6,444 194,088 -198
Dec20 191119 99.22 99.30 99.21 99.27 +0.04 3,418 136,875 -710
Mar21 191119 99.24 99.31 99.22 99.29 +0.04 3,140 88,289 -761
Jun21 191119 99.22 99.29 99.21 99.27 +0.04 1,595 56,590 -260
Sep21 191119 99.20 99.26 99.18 99.24 +0.04 840 29,720 -28
Dec21 191119 99.23 99.23 99.20 99.20 +0.03 0 6,707 +0
Mar22 191119 99.22 99.22 99.20 99.20 +0.02 0 1,335 +0
Total Volume and Open Interest 48,156 1,094,907 -8,511
10-Year Aus T-Bonds(SFE)
Dec19 191119 98.83 98.89 98.81 98.87 +0.04 110,716 1,286,622 -17,348
Mar20 191119 98.86 98.86 98.86 98.86 +0.05 0 1,033 +0
Total Volume and Open Interest 110,716 1,287,655 -17,348
3-Year Aus T-Bonds(SFE)
Dec19 191119 99.24 99.29 99.21 99.27 +0.03 147,417 1,185,824 -47,844
Mar20 191119 99.29 99.29 99.29 99.29 +0.03 0 2,899 +0
Total Volume and Open Interest 147,417 1,188,723 -47,844
Gold(CMX)
Dec19 191119 1471.9 1475.8 1465.1 1474.3 +2.4 331,235 333,380 -10,202
Feb20 191119 1477.9 1482.6 1471.8 1481.2 +2.4 33,189 275,137 +14,182
Apr20 191119 1483.6 1487.8 1477.5 1486.7 +2.4 5,407 43,292 +550
Jun20 191119 1491.7 1492.7 1482.9 1491.7 +2.5 2,754 40,205 +357
Aug20 191119 1492.4 1496.5 1487.6 1496.5 +2.6 114 7,287 +16
Oct20 191119 1494.0 1500.7 1493.1 1500.7 +2.4 1,980 6,140 +1,561
Dec20 191119 1501.3 1506.1 1497.0 1504.8 +2.4 824 9,209 +437
Feb21 191119 1508.8 1508.8 1508.8 1508.8 +2.3 300 411 +300
Apr21 191119 1511.5 1512.0 1511.5 1512.0 +2.3 0 32 +0
Jun21 191119 1515.2 1515.2 1515.2 1515.2 +2.3 0 1,555 +0
Aug21 191119 1519.2 1519.2 1519.2 1519.2 +2.3 0 2 +0
Total Volume and Open Interest 376,432 717,956 +7,239
Silver(CMX)
Dec19 191119 1700.5 1716.0 1693.5 1711.8 +11.8 94,055 93,020 -5,782
Mar20 191119 1714.5 1730.0 1708.0 1726.5 +12.2 17,145 95,243 +5,392
May20 191119 1723.5 1736.5 1716.5 1734.4 +12.4 2,290 14,495 -101
Jul20 191119 1728.0 1745.0 1725.0 1742.1 +12.1 1,644 13,169 -465
Sep20 191119 1747.0 1749.4 1747.0 1749.4 +11.9 152 2,242 +43
Dec20 191119 1760.0 1762.0 1750.0 1759.8 +11.8 407 2,025 +104
Mar21 191119 1768.3 1768.3 1768.3 1768.3 +11.8 0 1 +0
Total Volume and Open Interest 115,834 220,882 -804
Platinum(NYMEX)
Jan20 191119 896.7 914.3 895.8 912.3 +17.3 17,230 78,008 -352
Apr20 191119 901.6 919.4 901.0 917.4 +17.4 412 8,915 +202
Jul20 191119 910.6 923.1 910.3 922.6 +17.2 6 391 +3
Oct20 191119 916.3 922.2 916.3 922.2 +14.7 0 21 +0
Total Volume and Open Interest 17,659 87,374 -147
Palladium(NYMEX)
Dec19 191119 1701.40 1742.40 1680.00 1737.40 +33.00 4,017 16,035 -598
Mar20 191119 1697.80 1739.90 1678.70 1735.20 +33.40 998 7,262 +570
Jun20 191119 1715.70 1729.80 1715.70 1729.80 +33.00 4 1,639 +1
Total Volume and Open Interest 5,019 25,037 -27
Copper(CMX)
Dec19 191119 261.95 266.25 261.65 265.65 +3.65 71,642 76,513 -4,565
Mar20 191119 263.30 267.45 263.00 266.85 +3.45 32,162 105,467 +3,628
May20 191119 263.90 268.10 263.90 267.55 +3.50 5,556 21,289 +1,432
Jul20 191119 265.10 268.75 264.75 268.25 +3.55 3,450 18,645 +211
Sep20 191119 266.50 268.90 266.50 268.90 +3.60 944 3,803 +381
Total Volume and Open Interest 115,993 235,092 +1,087
E-mini DJIA Index(CBOT)
Dec19 191119 28013 28128 27851 27895 -113 127,718 108,264 -2,071
Mar20 191119 27986 28108 27842 27886 -111 457 5,022 +277
Jun20 191119 27831 27974 27831 27831 -113 0 4 +0
Sep20 191119 27790 27944 27790 27790 -112      
Total Volume and Open Interest 128,175 113,290 -1,794
S & P 500(CME)
Dec19 191119 3117.50 3132.00 3113.00 3118.50 -3.30 1,284 27,519 +576
Mar20 191119 3120.70 3120.70 3120.70 3120.70 -3.30 0 4 +3
Jun20 191119 3120.30 3120.30 3120.30 3120.30 -3.30      
Sep20 191119 3120.60 3120.60 3120.60 3120.60 -3.30      
Total Volume and Open Interest 1,284 27,597 +579
S & P 500 E-Mini(CME)
Dec19 191119 3121.50 3132.50 3112.75 3118.50 -3.25 1,034,214 2,611,425 -91
Mar20 191119 3122.75 3134.50 3115.00 3120.75 -3.25 5,163 163,727 +2,250
Jun20 191119 3123.25 3132.75 3116.50 3120.25 -3.25 68 3,861 +9
Sep20 191119 3120.00 3127.75 3119.75 3120.50 -3.50 0 153 +0
Total Volume and Open Interest 1,039,445 2,780,479 +2,163
NASDAQ 100 E-Mini(CME)
Dec19 191119 8335.00 8379.00 8312.50 8341.50 +8.00 370,609 229,950 -1,372
Mar20 191119 8345.25 8400.00 8334.50 8363.50 +8.50 529 2,975 +115
Jun20 191119 8406.25 8408.75 8361.25 8383.75 +8.00 4 77 +2
Total Volume and Open Interest 371,142 233,005 -1,255
S&P Midcap 400(CME) e-Mini
Dec19 191119 1997.90 2006.80 1993.30 2002.10 +4.50 9,432 72,906 -1,059
Mar20 191119 2006.10 2006.10 1998.60 2006.10 +4.50 0 93 +0
Jun20 191119 2011.30 2011.30 2011.30 2011.30 +4.90      
Total Volume and Open Interest 9,432 72,999 -1,059
Volatility Index(CBOE)
Nov19 191119 12.74 13.10 12.30 13.08 +0.40 73,497 63,575 -11,235
Dec19 191119 15.05 15.30 14.71 15.23 +0.20 86,528 296,045 +9,170
Jan20 191119 16.55 16.73 16.27 16.58 +0.10 31,489 68,426 +4,797
Feb20 191119 17.47 17.60 17.24 17.53 +0.10 11,712 51,782 +432
Total Volume and Open Interest 216,410 541,274 +4,884
S & P 600(CME)
Dec19 191119 980.80 980.80 980.80 980.80 +1.70 0 891 +0
Mar20 191119 981.40 981.40 981.40 981.40 +1.60      
Total Volume and Open Interest 0 891 +0
Russell 2000 Mini(CME)
Dec19 191119 1592.10 1605.00 1588.60 1598.70 +6.80 88,309 470,146 +1,308
Mar20 191119 1591.40 1606.00 1591.40 1600.80 +6.80 15 3,324 +4
Jun20 191119 1603.30 1603.30 1603.30 1603.30 +6.90 0 3 +0
Total Volume and Open Interest 88,324 473,473 +1,312
Nikkei 225(CME)
Dec19 191119 23400 23445 23215 23255 -145 6,104 33,662 -89
Mar20 191119 23285 23390 23180 23210 -150 15 782 -1
Total Volume and Open Interest 6,119 34,444 -90
Nikkei 225(SGX)
Dec19 191119 23395 23490 23235 23320 -80 56,657 148,133 +1,067
Mar20 191119 23375 23375 23190 23265 -80 117 1,589 +70
Jun20 191119 23105 23105 23105 23105 -80 0 1,451 +0
Total Volume and Open Interest 56,896 178,883 +1,137
Nikkei 225 Mini(JPX)
Dec19 191119 23450 23495 23235 23290 -110 594,051 588,163 +153,186
Mar20 191119 23370 23420 23165 23210 -120 20,809 29,146 -9
Jun20 191119 23170 23210 22970 23020 -110 182 1,908 +16
Total Volume and Open Interest 623,967 665,595 +153,283
Nikkei 225(JPX)
Dec19 191119 23450 23490 23240 23290 -110 41,764 294,291 +10,254
Mar20 191119 23370 23410 23170 23210 -120 484 19,100 +176
Jun20 191119 23310 23310 23020 23020 -110 1 15,559 -1
Total Volume and Open Interest 42,250 400,325 +10,591
Nikkei 225(CME) Yen
Dec19 191119 23390 23435 23205 23245 -150 33,695 67,151 -410
Mar20 191119 23280 23360 23135 23170 -150 24 717 -16
Jun20 191119 23035 23035 23035 23035 -180      
Total Volume and Open Interest 33,719 67,868 -426
Nikkei 225(CME) e-Mini Yen
Dec19 191119 23250 23250 23220 23250 -150 0 5 +0
Mar20 191119 23170 23170 23170 23170 -150      
Jun20 191119 23040 23040 23040 23040 -180      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191119 5932.0 5960.0 5886.5 5900.5 -20.5 59,727 353,642 +5,262
Jan20 191119 5930.0 5930.0 5889.0 5891.5 -20.5 43 99 +44
Feb20 191119 5887.0 5887.0 5887.0 5887.0 -20.5      
Mar20 191119 5883.5 5883.5 5883.5 5883.5 -20.5 1 65 +0
Total Volume and Open Interest 59,771 368,313 +5,306
Hang Seng Index(HKFE)
Nov19 191119 26661 27106 26500 27079 +397 173,039 112,409 +521
Dec19 191119 26713 27159 26552 27129 +398 1,974 23,959 -66
Total Volume and Open Interest 175,105 144,168 +460
DAX(EUREX)
Dec19 191119 13199.5 13374.0 13171.5 13217.5 +28.5 91,203 127,077 +6,338
Mar20 191119 13243.5 13364.5 13210.0 13211.5 +28.5 75 1,565 +24
Jun20 191119 13350.0 13365.0 13231.0 13231.0 +28.5 1 205 +0
Total Volume and Open Interest 91,279 128,847 +6,362
Mini-DAX(EUREX)
Dec19 191119 13192.0 13374.0 13174.0 13217.5 +28.5 45,585 15,588 +837
Mar20 191119 13225.0 13366.0 13184.0 13211.5 +28.5 76 1,620 -22
Jun20 191119 13242.0 13387.0 13231.0 13231.0 +28.5 72 127 +33
Total Volume and Open Interest 45,733 17,335 +848
DJ EuroSTOXX 50(EUREX)
Dec19 191119 3699 3729 3684 3691 -3 720,485 3,686,674 -33,059
Mar20 191119 3691 3715 3674 3677 -3 317 180,404 +268
Jun20 191119 3624 3624 3595 3595 -3 2 39,436 -2
Total Volume and Open Interest 720,804 3,934,056 -32,793
Swiss Market Index(EUREX)
Dec19 191119 10361 10420 10339 10350 +24 32,150 192,339 -273
Mar20 191119 10285 10297 10240 10240 +25 1 2,116 +1
Jun20 191119 10121 10121 10062 10062 +24 8 357 +5
Total Volume and Open Interest 32,159 194,812 -267
FT-SE 100(EURONEXT)
Dec19 191119 7299.00 7399.00 7289.00 7309.50 +13.50 70,059 749,466 +5,567
Mar20 191119 7313.00 7314.00 7244.00 7244.00 +13.50 55 3,672 +47
Jun20 191119 7190.50 7190.50 7165.00 7165.00 +14.00 0 40 +0
Total Volume and Open Interest 70,114 753,178 +5,614
SPI 200(SFE)
Dec19 191119 6776.0 6823.0 6756.0 6821.0 +46.0 39,491 381,562 -1,343
Mar20 191119 6749.0 6749.0 6749.0 6749.0 +46.0 10 2,960 +10
Jun20 191119 6724.0 6724.0 6724.0 6724.0 +46.0 0 218 +0
Total Volume and Open Interest 40,047 386,269 -1,308
FTSE MIB(ISE)
Dec19 191119 23515.00 23665.00 23295.00 23328.00 -105.00 18,140 148,847 +1,156
Mar20 191119 23410.00 23560.00 23215.00 23226.00 -105.00 40 676 +25
Jun20 191119 22860.00 22975.00 22640.00 22646.00 -105.00 2 67 +1
Total Volume and Open Interest 18,182 149,593 +1,182
KOSPI 200(KFE)
Dec19 191119 287.70 287.85 284.15 286.20 -1.30 364,243 331,799 -1,868
Mar20 191119 284.70 284.85 281.25 283.30 -1.20 2,437 15,364 +398
Jun20 191119 283.05 283.70 281.50 282.90 -1.80 327 9,872 +0
Total Volume and Open Interest 367,316 388,758 -1,170
GSCI(CME)
Dec19 191119 414.70 414.70 408.50 408.60 -6.45 40 10,948 -18
Jan20 191119 408.20 408.20 408.20 408.20 -6.45      
Feb20 191119 406.80 406.80 406.80 406.80 -6.45      
Total Volume and Open Interest 40 10,948 -18
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