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 Wed November 20, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191120 910.50 915.75 904.25 905.00 -6.50 90,805 326,276 -813
Mar20 191120 923.25 928.75 918.25 919.00 -5.50 38,767 185,142 +3,444
May20 191120 936.25 941.00 931.25 932.00 -4.75 21,984 91,975 +1,924
Jul20 191120 946.50 951.75 942.75 943.75 -4.00 13,829 88,607 +1,325
Aug20 191120 953.50 955.25 946.75 947.50 -3.50 558 7,675 -31
Sep20 191120 947.00 951.25 944.75 945.75 -2.00 266 4,362 +5
Nov20 191120 948.25 953.00 947.00 948.75 -1.00 4,136 47,213 +825
Jan21 191120 951.25 956.25 950.25 953.00 unch 1,068 3,063 +434
Mar21 191120 946.25 950.75 944.25 949.50 +1.75 1,402 7,516 +417
May21 191120 948.00 949.00 946.00 948.25 +1.75 386 1,612 +158
Jul21 191120 951.00 952.00 949.00 951.75 +2.50 175 1,086 +73
Aug21 191120 950.75 950.75 950.75 950.75 +2.75 0 30 +0
Sep21 191120 934.25 934.25 934.25 934.25 +2.75 0 22 +0
Nov21 191120 932.75 934.00 932.25 934.00 +2.00 46 715 +17
Total Volume and Open Interest 173,422 765,303 +7,778
Soybean Meal(CBOT)
Dec19 191120 301.80 302.90 299.40 299.80 -2.20 63,559 70,860 -15,346
Jan20 191120 303.80 305.10 301.50 302.00 -2.20 48,158 131,138 +1,062
Mar20 191120 306.70 307.70 304.40 304.70 -2.30 22,695 97,451 +1,287
May20 191120 309.60 310.50 307.50 307.90 -1.90 9,312 47,442 +1,505
Jul20 191120 313.10 313.40 310.70 311.00 -1.80 4,591 36,254 +423
Aug20 191120 314.20 314.20 311.80 312.20 -1.60 503 7,447 +77
Sep20 191120 313.80 314.60 312.20 312.60 -1.20 605 6,864 +149
Oct20 191120 313.40 314.00 311.90 312.20 -1.20 347 5,318 +108
Dec20 191120 314.60 315.10 313.10 313.60 -1.00 4,256 19,871 +3,006
Jan21 191120 314.30 314.40 312.90 313.80 -0.20 144 1,332 +52
Total Volume and Open Interest 154,566 424,802 -7,611
Soybean Oil(CBOT)
Dec19 191120 31.00 31.39 30.94 31.20 +0.24 81,330 80,788 -14,918
Jan20 191120 31.20 31.59 31.16 31.41 +0.25 70,364 154,915 -2,550
Mar20 191120 31.45 31.86 31.44 31.69 +0.27 30,159 121,793 +2,261
May20 191120 31.75 32.16 31.74 32.00 +0.27 9,969 66,600 +1,159
Jul20 191120 32.04 32.44 32.04 32.27 +0.26 4,863 53,515 +716
Aug20 191120 32.31 32.49 32.27 32.33 +0.25 406 7,933 +82
Sep20 191120 32.52 32.55 32.33 32.42 +0.28 110 6,246 -10
Oct20 191120 32.36 32.56 32.34 32.43 +0.28 115 4,028 +6
Dec20 191120 32.39 32.67 32.39 32.53 +0.24 2,774 21,006 +1,912
Jan21 191120 32.70 32.73 32.55 32.61 +0.22 52 399 -7
Total Volume and Open Interest 200,279 518,565 -11,295
Canola(WCE)
Nov19 191114 456.0 456.0 456.0 456.0 +0.2 10 25 +0
Jan20 191120 465.2 467.9 464.7 466.5 +1.3 9,356 85,839 -2,063
Mar20 191120 474.0 476.5 473.5 475.3 +1.2 4,794 48,154 +953
May20 191120 481.0 484.1 481.0 482.9 +1.0 2,945 19,461 -454
Jul20 191120 488.6 490.8 488.6 489.5 +0.6 971 9,489 +355
Total Volume and Open Interest 18,937 178,184 -1,202
Corn(CBOT)
Dec19 191120 369.75 370.50 365.75 366.75 -3.25 202,015 429,707 -16,901
Mar20 191120 380.50 380.75 376.75 377.25 -3.50 167,956 603,395 +35,848
May20 191120 386.25 386.50 382.75 383.00 -3.75 28,340 167,813 +6,480
Jul20 191120 392.25 392.50 389.00 389.25 -3.25 23,645 215,859 +2,933
Sep20 191120 391.50 392.00 389.50 389.50 -2.00 4,320 56,357 +100
Dec20 191120 396.00 396.25 394.00 394.25 -1.75 9,933 149,140 +970
Mar21 191120 405.50 406.00 404.00 404.00 -2.00 78 6,980 +14
May21 191120 409.50 409.50 409.50 409.50 -1.75 4 1,504 +4
Jul21 191120 414.25 414.25 412.75 412.75 -1.75 11 3,055 +1
Sep21 191120 406.50 406.50 404.75 404.75 -1.00 0 821 +0
Total Volume and Open Interest 436,375 1,641,549 +29,539
Wheat(CBOT)
Dec19 191120 512.00 515.75 508.00 515.50 +3.50 69,373 75,217 -15,632
Mar20 191120 515.25 519.00 511.50 518.75 +3.50 77,709 175,209 +9,933
May20 191120 519.50 522.00 515.25 521.75 +2.75 14,284 51,268 -544
Jul20 191120 521.00 523.50 517.00 523.25 +2.00 11,191 53,715 +2,602
Sep20 191120 529.00 530.50 524.50 530.25 +1.25 1,858 12,749 +387
Dec20 191120 540.75 541.75 536.00 541.50 +0.75 710 17,711 +176
Total Volume and Open Interest 175,192 388,983 -3,044
Wheat(KCBT)
Dec19 191120 426.25 429.75 422.00 426.00 +0.25 33,922 46,491 -9,804
Mar20 191120 432.25 436.00 428.00 433.00 +1.25 40,647 145,738 +7,943
May20 191120 438.75 442.25 434.75 439.50 +1.25 10,781 37,997 -590
Jul20 191120 446.00 449.25 442.50 446.75 +1.25 7,233 33,622 +809
Sep20 191120 454.50 458.50 452.00 456.25 +1.25 1,538 8,485 +142
Dec20 191120 467.25 471.50 465.00 469.50 +1.50 271 12,916 +53
Mar21 191120 480.00 482.75 477.25 481.75 +2.25 0 1,033 +0
Total Volume and Open Interest 94,393 286,418 -1,446
Wheat(MGE)
Dec19 191120 502.75 506.00 500.75 501.25 -2.00 6,797 17,891 -3,310
Mar20 191120 518.00 521.50 515.25 515.50 -2.75 5,302 29,936 +563
May20 191120 528.75 533.50 525.25 525.75 -2.50 847 7,110 +163
Jul20 191120 538.25 540.75 535.75 536.00 -2.75 178 4,740 -21
Sep20 191120 548.50 550.75 546.50 546.50 -3.00 205 3,903 +91
Dec20 191120 563.50 565.50 561.50 561.75 -2.50 14 2,149 +3
Total Volume and Open Interest 13,344 66,160 -2,512
Oats(CBOT)
Dec19 191120 303.25 319.50 303.25 313.75 +7.25 526 2,535 -490
Mar20 191120 304.00 318.00 304.00 311.75 +4.00 501 4,343 +330
May20 191120 308.00 310.25 306.75 306.75 +2.00 9 154 +4
Jul20 191120 297.75 297.75 297.75 297.75 +2.00 1 15 +1
Total Volume and Open Interest 1,037 7,090 -155
Rough Rice(CBOT)
Nov19 191114 11.65 11.65 11.65 11.65 -0.05      
Jan20 191120 12.05 12.11 12.04 12.10 +0.01 629 8,436 -193
Mar20 191120 12.28 12.30 12.28 12.30 +0.01 37 498 +7
May20 191120 12.47 12.47 12.47 12.47 +0.01 1 13 -1
Total Volume and Open Interest 667 8,973 -187
Live Cattle(CME)
Dec19 191120 118.550 119.535 118.150 119.300 +0.515 18,453 58,764 -4,327
Feb20 191120 124.730 125.650 124.450 125.480 +0.430 24,588 147,643 +3,193
Apr20 191120 125.900 126.450 125.500 126.250 +0.070 11,101 76,369 +846
Jun20 191120 117.550 117.930 117.050 117.850 +0.020 7,427 61,579 +1,509
Aug20 191120 115.535 115.730 114.950 115.600 -0.150 3,295 18,536 +1,048
Oct20 191120 116.750 116.830 116.050 116.600 -0.330 878 3,834 +95
Total Volume and Open Interest 66,110 369,746 +2,443
Feeder Cattle(CME)
Nov19 191120 146.800 147.000 146.500 146.600 unch 962 1,838 -197
Jan20 191120 144.250 144.785 143.100 144.080 +0.045 5,634 22,544 +328
Mar20 191120 144.550 144.850 143.285 144.150 -0.335 2,192 10,566 +29
Apr20 191120 145.650 146.050 144.600 145.380 -0.405 1,357 4,161 -5
May20 191120 146.450 146.685 145.485 146.150 -0.400 1,305 2,787 +222
Aug20 191120 150.950 151.330 150.350 150.900 -0.400 859 2,617 +411
Sep20 191120 151.330 151.785 151.050 151.330 -0.470 81 313 +49
Total Volume and Open Interest 12,405 44,864 +844
Lean Hogs(CME)
Dec19 191120 62.000 62.150 60.050 60.450 -1.700 14,077 37,124 -2,900
Feb20 191120 69.100 69.885 66.635 66.785 -2.850 27,381 107,059 +2,461
Apr20 191120 75.250 75.730 72.750 72.930 -2.820 14,358 62,375 +49
May20 191120 81.830 81.830 79.100 79.480 -2.620 91 1,441 -20
Jun20 191120 86.930 87.080 84.250 84.350 -2.900 9,057 33,303 +437
Jul20 191120 87.680 87.680 84.730 84.830 -2.900 2,972 21,432 -280
Aug20 191120 86.885 86.885 83.885 84.180 -2.705 4,917 15,963 +1,455
Oct20 191120 74.080 74.135 71.330 72.035 -2.045 911 9,303 +40
Total Volume and Open Interest 74,386 294,483 +1,384
Class III Milk(CME)
Nov19 191120 20.32 20.39 20.30 20.34 +0.02 95 5,599 +14
Dec19 191120 18.39 18.49 18.27 18.44 +0.05 415 4,782 -55
Jan20 191120 17.91 18.02 17.89 17.96 +0.03 311 3,105 +61
Feb20 191120 17.40 17.49 17.39 17.45 +0.03 215 1,794 +53
Mar20 191120 17.22 17.25 17.19 17.20 unch 97 1,541 +19
Apr20 191120 17.19 17.22 17.16 17.21 +0.03 61 1,179 +4
May20 191120 17.20 17.28 17.20 17.27 +0.04 51 1,105 +13
Jun20 191120 17.34 17.40 17.34 17.37 +0.01 92 1,045 -21
Jul20 191120 17.57 17.57 17.56 17.57 -0.02 46 589 +21
Aug20 191120 17.64 17.64 17.64 17.64 unch 29 449 +17
Sep20 191120 17.72 17.72 17.71 17.72 -0.01 23 567 +11
Oct20 191120 17.60 17.60 17.60 17.60 unch 13 394 +6
Nov20 191120 17.49 17.49 17.49 17.49 unch 19 424 +2
Total Volume and Open Interest 1,479 23,087 +148
Cocoa(ICE)
Dec19 191120 2669 2692 2666 2682 -12 23 300 -1
Mar20 191120 2658 2658 2613 2628 -25 18,763 132,552 +1,478
May20 191120 2673 2673 2632 2646 -25 9,998 76,322 +327
Jul20 191120 2668 2668 2631 2644 -22 4,968 33,948 +1,174
Sep20 191120 2642 2642 2608 2624 -16 2,345 27,556 +798
Dec20 191120 2578 2578 2547 2565 -12 1,788 32,049 +394
Mar21 191120 2522 2522 2500 2511 -10 441 13,056 +186
Total Volume and Open Interest 38,556 322,845 +4,377
Coffee "C"(ICE)
Dec19 191120 105.90 109.80 105.45 109.70 +7.00 19,432 1,204 -10,343
Mar20 191120 106.15 111.35 106.15 110.95 +4.80 46,707 124,044 -1,386
May20 191120 108.60 113.55 108.60 113.15 +4.65 9,670 60,834 +2,108
Jul20 191120 110.75 115.50 110.65 115.10 +4.55 4,751 35,351 +433
Sep20 191120 112.70 117.30 112.55 116.95 +4.45 2,587 18,347 +123
Dec20 191120 115.15 119.65 115.00 119.30 +4.35 1,018 13,880 -62
Total Volume and Open Interest 84,610 270,649 -8,971
Orange Juice(ICE)
Jan20 191120 98.00 99.70 97.90 99.40 +1.25 533 13,425 +75
Mar20 191120 100.80 102.30 100.50 102.00 +1.30 279 2,019 +14
May20 191120 104.00 104.95 104.00 104.95 +1.25 69 856 +46
Jul20 191120 107.95 107.95 107.95 107.95 +1.25 30 411 +7
Sep20 191120 111.05 111.05 111.05 111.05 +1.25 25 172 +2
Nov20 191120 114.15 114.15 114.15 114.15 +1.25 25 196 +2
Total Volume and Open Interest 983 17,227 +166
Sugar #11(ICE)
Mar20 191120 12.69 12.81 12.68 12.75 +0.06 42,565 489,200 +84
May20 191120 12.81 12.92 12.81 12.87 +0.05 19,967 170,288 -946
Jul20 191120 12.95 13.04 12.93 13.00 +0.06 17,998 125,491 +4,712
Oct20 191120 13.16 13.27 13.16 13.22 +0.06 11,761 89,960 +3,122
Mar21 191120 13.70 13.81 13.70 13.75 +0.05 4,323 49,805 +488
May21 191120 13.73 13.78 13.66 13.72 +0.03 1,341 8,767 +240
Jul21 191120 13.69 13.75 13.62 13.69 +0.02 1,069 8,533 +220
Oct21 191120 13.78 13.84 13.71 13.79 +0.03 1,445 7,227 +782
Total Volume and Open Interest 101,311 952,863 +9,349
London Cocoa(LCE)
Dec19 191120 2036 2044 2022 2035 -1 1,326 57,065 -373
Mar20 191120 1930 1935 1908 1920 -9 6,685 94,803 +418
May20 191120 1900 1902 1874 1886 -12 4,324 57,775 +450
Jul20 191120 1883 1886 1861 1874 -8 1,852 44,526 +378
Sep20 191120 1859 1860 1842 1855 -3 1,455 35,492 -104
Dec20 191120 1794 1795 1782 1795 +1 1,580 34,652 +147
Mar21 191120 1750 1756 1743 1756 +8 569 16,489 -45
Total Volume and Open Interest 18,188 350,532 +849
London Sugar(LCE)
Mar20 191120 336.40 338.70 336.10 336.60 +0.60 4,565 53,082 +213
May20 191120 344.10 345.70 343.10 343.50 -0.20 2,467 13,713 +190
Aug20 191120 350.30 352.10 349.70 350.10 unch 1,231 7,736 +273
Oct20 191120 355.40 356.70 354.60 354.90 +0.10 369 3,263 +169
Dec20 191120 360.40 362.50 360.30 361.10 +1.40 29 1,775 +0
Total Volume and Open Interest 8,712 80,740 +844
Cotton(ICE)
Dec19 191120 63.35 63.80 62.15 62.24 -1.20 8,816 17,977 -5,403
Mar20 191120 65.35 65.82 64.18 64.28 -1.07 22,158 127,593 -2,435
May20 191120 66.54 67.06 65.38 65.48 -1.14 4,945 31,745 +975
Jul20 191120 67.66 68.11 66.41 66.53 -1.14 995 16,615 -54
Oct20 191120 66.83 66.83 66.83 66.83 -1.04 1 5 +1
Dec20 191120 68.00 68.29 66.75 66.99 -0.96 385 24,354 +228
Total Volume and Open Interest 37,309 220,072 -6,690
Lumber(CME)
Jan20 191120 413.4 414.0 401.0 402.7 -10.7 419 2,374 +102
Mar20 191120 415.2 415.7 404.1 404.1 -13.1 135 426 +9
May20 191120 403.1 403.1 400.9 400.9 -8.9 38 207 +0
Jul20 191120 394.9 394.9 394.9 394.9 -8.9 9 38 +3
Sep20 191120 393.4 393.4 393.4 393.4 -8.9 0 1 +0
Nov20 191120 391.9 391.9 391.9 391.9 -8.9      
Jan21 191120 390.4 390.4 390.4 390.4 -8.9      
Total Volume and Open Interest 601 3,046 +114
Crude Oil(NYM)
Dec19 191120 55.16 57.25 54.76 57.11 +1.90 121,214 21,431 -45,115
Jan20 191120 55.26 57.37 54.85 57.01 +1.66 566,256 470,723 +24,153
Feb20 191120 55.13 57.24 54.75 56.88 +1.62 77,781 182,558 +2,183
Mar20 191120 54.84 56.94 54.48 56.58 +1.58 46,928 207,159 +1,506
Apr20 191120 54.60 56.54 54.15 56.23 +1.54 24,797 99,230 +1,201
May20 191120 54.18 56.13 53.80 55.84 +1.48 16,966 84,035 +2,606
Jun20 191120 53.80 55.72 53.44 55.43 +1.44 38,612 196,639 -208
Jul20 191120 53.48 55.26 53.11 55.02 +1.40 7,775 68,905 +1,207
Aug20 191120 53.13 54.81 52.78 54.62 +1.36 3,042 43,842 +256
Sep20 191120 52.89 54.51 52.44 54.29 +1.35 5,642 86,554 +615
Oct20 191120 52.37 54.17 52.18 53.99 +1.32 3,669 50,231 -179
Nov20 191120 52.27 53.82 52.27 53.75 +1.30 3,349 44,808 +1,930
Dec20 191120 52.15 53.77 51.80 53.55 +1.28 27,797 191,131 +1,413
Jan21 191120 53.34 53.34 53.34 53.34 +1.26 3,995 33,548 +970
Feb21 191120 53.14 53.14 53.14 53.14 +1.23 2,008 19,876 +1,115
Mar21 191120 52.97 52.97 52.97 52.97 +1.21 1,472 29,896 -155
Total Volume and Open Interest 969,397 2,123,596 -7,348
e-miNY Crude Oil(NYM)
Jan20 191120 55.300 57.375 54.875 57.000 +1.650 16,611 2,056 +392
Feb20 191120 55.225 57.250 54.775 56.875 +1.625 290 245 +61
Mar20 191120 54.950 56.900 54.500 56.575 +1.575 82 231 +45
Apr20 191120 54.375 56.350 54.375 56.225 +1.525 7 153 +3
May20 191120 55.850 55.850 54.025 55.850 +1.500 2 125 -2
Jun20 191120 53.575 55.625 53.550 55.425 +1.425 13 34 +1
Jul20 191120 54.625 55.050 53.275 55.025 +1.400 3 44 +0
Aug20 191120 53.000 54.625 53.000 54.625 +1.375 1 36 +0
Sep20 191120 53.025 54.300 52.625 54.300 +1.350 0 25 +0
Oct20 191120 52.775 54.000 52.775 54.000 +1.325 0 3 +0
Total Volume and Open Interest 17,010 3,058 -1,480
NY Harbor ULSD(NYM)
Dec19 191120 185.58 191.27 184.68 189.21 +3.47 51,132 55,022 -12,092
Jan20 191120 185.48 191.11 184.41 189.04 +3.49 84,596 106,551 +1,660
Feb20 191120 184.44 190.54 184.04 188.61 +3.50 40,080 45,516 -4,819
Mar20 191120 184.09 189.45 183.12 187.67 +3.51 25,186 58,285 +770
Apr20 191120 182.96 187.84 181.71 186.19 +3.47 14,481 50,827 -1,101
May20 191120 181.45 186.70 181.08 185.16 +3.36 8,286 26,060 +2,148
Jun20 191120 181.10 186.10 180.39 184.63 +3.28 10,321 27,107 +832
Jul20 191120 181.16 185.72 181.16 184.50 +3.21 1,789 8,914 -239
Aug20 191120 183.02 185.56 182.76 184.49 +3.19 789 4,768 +94
Sep20 191120 183.11 185.72 182.84 184.64 +3.19 875 5,683 +5
Oct20 191120 183.28 185.31 183.28 184.81 +3.17 401 3,247 +47
Nov20 191120 183.60 185.70 183.60 185.00 +3.17 387 2,655 +62
Dec20 191120 181.44 186.41 181.02 185.15 +3.16 3,066 17,215 -36
Jan21 191120 186.02 186.02 185.34 185.34 +3.12 668 2,917 +92
Total Volume and Open Interest 242,360 423,335 -12,500
RBOB Gasoline(NYM)
Dec19 191120 159.46 166.48 158.68 165.63 +5.26 37,686 69,184 -7,469
Jan20 191120 159.11 165.88 158.12 165.06 +5.23 70,016 163,999 +10,592
Feb20 191120 159.51 165.59 158.06 164.80 +5.04 22,950 53,029 +2,426
Mar20 191120 160.15 166.35 159.05 165.63 +4.88 12,371 43,929 +889
Apr20 191120 177.15 182.76 175.92 182.10 +4.46 7,876 26,420 +451
May20 191120 176.53 182.21 176.00 181.68 +4.30 4,846 17,866 +718
Jun20 191120 175.08 180.60 174.24 180.03 +4.11 4,699 18,383 -220
Jul20 191120 174.17 177.94 172.16 177.63 +3.94 1,198 9,326 +153
Aug20 191120 171.33 174.94 171.33 174.74 +3.84 693 3,524 +23
Sep20 191120 167.85 171.37 167.85 171.14 +3.76 1,071 3,796 +159
Total Volume and Open Interest 164,694 424,030 +7,718
e-miNY RBOB Gasoline(NYM)
Dec19 191120 165.63 165.63 165.63 165.63 +5.26 0 1 +0
Jan20 191120 165.06 165.06 165.06 165.06 +5.23      
Feb20 191120 164.80 164.80 164.80 164.80 +5.04      
Mar20 191120 165.63 165.63 165.63 165.63 +4.88      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec19 191120 2.514 2.581 2.505 2.559 +0.049 205,951 77,302 -34,752
Jan20 191120 2.581 2.631 2.572 2.611 +0.035 174,760 348,958 +30,264
Feb20 191120 2.534 2.581 2.526 2.562 +0.033 37,868 92,144 +1,558
Mar20 191120 2.437 2.473 2.433 2.459 +0.024 37,586 163,224 +4,702
Apr20 191120 2.292 2.311 2.287 2.298 +0.007 31,176 105,984 +3,108
May20 191120 2.285 2.296 2.275 2.285 +0.003 14,948 84,962 -1,489
Jun20 191120 2.322 2.339 2.319 2.329 +0.002 7,233 33,675 -575
Jul20 191120 2.372 2.389 2.370 2.378 unch 4,091 28,304 -386
Aug20 191120 2.386 2.398 2.382 2.390 unch 1,634 26,951 -188
Sep20 191120 2.371 2.386 2.369 2.377 unch 3,073 26,388 +142
Oct20 191120 2.401 2.415 2.396 2.404 unch 8,472 61,716 +101
Nov20 191120 2.469 2.481 2.465 2.474 -0.001 2,379 21,109 -209
Dec20 191120 2.644 2.652 2.633 2.646 unch 2,692 22,989 -323
Jan21 191120 2.768 2.768 2.748 2.762 +0.001 2,860 19,927 -79
Feb21 191120 2.708 2.722 2.706 2.717 -0.002 772 8,901 +57
Mar21 191120 2.578 2.592 2.577 2.587 +0.001 994 11,302 -71
Total Volume and Open Interest 538,807 1,181,076 +2,129
Brent Crude Oil(ICE)
Jan20 191120 60.94 62.80 60.30 62.40 +1.49 296,802 325,545 -35,212
Feb20 191120 60.07 61.86 59.44 61.47 +1.45 172,980 430,333 +23,908
Mar20 191120 59.40 61.16 58.79 60.78 +1.44 84,297 271,871 +4,189
Apr20 191120 58.94 60.66 58.34 60.29 +1.42 33,908 106,259 +5,443
May20 191120 58.59 60.28 58.01 59.94 +1.40 21,048 126,499 +2,811
Jun20 191120 58.30 59.94 57.74 59.62 +1.37 63,454 268,200 -365
Jul20 191120 57.81 59.62 57.47 59.31 +1.34 10,585 101,325 +1,306
Aug20 191120 57.75 59.34 57.32 59.05 +1.31 8,720 69,428 +2,360
Sep20 191120 57.56 59.10 57.14 58.82 +1.27 11,242 108,700 +775
Oct20 191120 58.60 58.60 58.60 58.60 +1.25 5,956 68,920 +608
Nov20 191120 57.76 58.42 57.76 58.42 +1.22 3,467 46,428 +1,322
Dec20 191120 57.08 58.50 56.60 58.23 +1.20 38,443 231,165 +1,478
Jan21 191120 58.09 58.09 58.09 58.09 +1.16 1,626 40,473 -4
Feb21 191120 57.98 57.98 57.98 57.98 +1.14 873 33,011 -65
Total Volume and Open Interest 772,455 2,589,144 +11,543
Gas Oil(ICE)
Dec19 191120 560.50 576.50 557.00 573.75 +6.25 104,715 149,426 -8,900
Jan20 191120 559.75 576.50 556.75 573.75 +6.50 92,341 155,201 +6,418
Feb20 191120 560.50 576.25 556.50 573.50 +7.00 43,339 71,532 -631
Mar20 191120 558.75 574.25 554.75 571.75 +7.25 23,473 77,066 +1,043
Apr20 191120 555.75 571.50 552.50 569.00 +7.25 14,770 47,349 -425
May20 191120 554.25 568.50 550.00 566.25 +7.25 8,600 43,567 +388
Jun20 191120 551.00 566.00 547.50 563.50 +7.25 18,321 68,998 +817
Jul20 191120 550.25 564.25 547.75 562.25 +7.25 2,603 26,512 +697
Aug20 191120 548.00 563.75 545.50 561.50 +7.50 792 21,050 -73
Sep20 191120 547.50 563.00 545.00 560.75 +7.50 2,314 24,569 +129
Total Volume and Open Interest 324,081 821,986 -33
Ethanol(CBOT)
Dec19 191120 1.404 1.418 1.399 1.405 +0.001 43 318 -19
Jan20 191120 1.380 1.390 1.377 1.381 +0.001 38 212 +8
Feb20 191120 1.422 1.422 1.400 1.400 +0.001 0 16 +0
Mar20 191120 1.422 1.422 1.422 1.422 +0.001      
Apr20 191120 1.453 1.453 1.453 1.453 +0.001      
May20 191120 1.453 1.453 1.453 1.453 +0.001      
Jun20 191120 1.453 1.453 1.453 1.453 +0.001      
Jul20 191120 1.453 1.453 1.453 1.453 +0.001      
Total Volume and Open Interest 81 546 -11
WTI Crude Oil(ICE)
Jan20 191120 55.49 57.44 54.86 57.01 +1.66 61,274 87,087 +239
Feb20 191120 55.38 57.30 54.77 56.88 +1.62 44,407 68,286 +3,834
Mar20 191120 55.09 56.98 54.50 56.58 +1.58 24,986 60,093 +243
Apr20 191120 54.74 56.55 54.26 56.23 +1.54 10,376 26,012 +906
May20 191120 54.38 56.16 53.91 55.84 +1.48 4,650 18,890 +408
Jun20 191120 54.00 55.74 53.63 55.43 +1.44 12,853 71,132 +105
Jul20 191120 53.66 55.33 53.33 55.02 +1.40 860 13,407 +96
Aug20 191120 53.23 54.82 52.85 54.62 +1.36 482 7,578 +95
Sep20 191120 52.70 54.47 52.61 54.29 +1.35 1,494 14,865 +222
Oct20 191120 53.99 53.99 53.99 53.99 +1.32 360 7,132 -63
Nov20 191120 53.75 53.75 53.75 53.75 +1.30 402 5,939 -100
Dec20 191120 52.15 53.71 51.96 53.55 +1.28 9,432 84,673 +778
Jan21 191120 53.34 53.34 53.34 53.34 +1.26 149 3,434 -1
Feb21 191120 53.14 53.14 53.14 53.14 +1.23 34 2,935 +3
Mar21 191120 52.97 52.97 52.97 52.97 +1.21 28 3,774 +20
Apr21 191120 52.82 52.82 52.82 52.82 +1.19 0 2,201 +0
Total Volume and Open Interest 182,167 589,872 -15,892
US Dollar Index(ICE)
Dec19 191120 97.730 97.930 97.730 97.815 +0.073 7,188 42,918 -903
Mar20 191120 97.365 97.495 97.320 97.400 +0.077 34 2,097 +12
Jun20 191120 97.040 97.040 97.040 97.040 +0.077 0 224 +0
Total Volume and Open Interest 7,222 45,288 -891
Australian Dollar(CME)
Dec19 191120 68.30 68.35 67.94 68.00 -0.31 90,274 170,338 +2,971
Mar20 191120 68.47 68.50 68.11 68.16 -0.31 304 1,422 +150
Jun20 191120 68.29 68.29 68.27 68.29 -0.31 11 160 -9
Total Volume and Open Interest 90,605 172,425 +3,113
British Pound(CME)
Dec19 191120 129.37 129.40 128.97 129.31 +0.10 77,823 214,426 +0
Mar20 191120 129.66 129.75 129.34 129.68 +0.10 676 2,185 +93
Jun20 191120 129.98 129.98 129.71 129.98 +0.11 0 208 +0
Total Volume and Open Interest 79,106 218,042 -458
Canadian Dollar(CME)
Dec19 191120 75.39 75.40 75.04 75.13 -0.24 78,120 164,691 +430
Mar20 191120 75.41 75.43 75.09 75.17 -0.24 563 4,628 +274
Jun20 191120 75.30 75.36 75.10 75.18 -0.24 51 920 +11
Sep20 191120 75.10 75.18 75.10 75.18 -0.24 9 371 +9
Total Volume and Open Interest 78,766 172,313 +283
Japanese Yen(CME)
Dec19 191120 92.25 92.42 92.09 92.18 -0.09 100,688 180,076 +636
Mar20 191120 92.91 92.99 92.65 92.74 -0.08 269 1,550 -29
Jun20 191120 93.37 93.40 93.19 93.21 -0.09 1 43 +0
Total Volume and Open Interest 100,966 182,445 +605
Swiss Franc(CME)
Dec19 191120 101.12 101.20 100.81 101.03 -0.07 23,270 67,911 +1,639
Mar20 191120 101.84 101.91 101.53 101.74 -0.07 9 279 -1
Jun20 191120 102.38 102.38 102.28 102.38 -0.07 0 31 +0
Total Volume and Open Interest 23,279 68,223 +1,638
EuroFX(CME)
Dec19 191120 110.95 110.99 110.71 110.87 -0.10 112,903 549,446 +2,429
Mar20 191120 111.64 111.67 111.40 111.56 -0.09 857 22,160 +161
Jun20 191120 112.04 112.21 112.02 112.17 -0.09 36 1,938 +8
Total Volume and Open Interest 114,016 577,689 +2,521
Mexican Peso(CME)
Dec19 191120 514.38 514.63 509.25 510.75 -3.50 40,508 290,188 -2,290
Jan20 191120 508.63 508.63 507.63 508.63 -3.50 0 6 +0
Total Volume and Open Interest 40,576 294,412 -2,311
Brazilian Real(CME)
Dec19 191120 237.65 238.25 236.85 237.15 -0.85 5,962 55,849 +324
Jan20 191120 237.45 237.80 236.85 236.85 -0.85 1,274 1,250 +972
Feb20 191120 237.05 237.05 237.05 237.05 -0.35 2 26 +1
Mar20 191120 236.40 236.40 236.40 236.40 -0.65 0 15 +0
Total Volume and Open Interest 7,238 57,140 +1,297
30-Year T-Bonds(CBOT)
Dec19 191120 159~120 160~170 159~120 160~100 +0~310 245,350 962,976 -2,603
Mar20 191120 158~180 159~240 158~180 159~160 +0~310 40,689 87,711 +26,434
Jun20 191120 159~160 159~160 159~160 159~160 +0~310      
Total Volume and Open Interest 286,039 1,050,687 +23,831
10-Year T-Notes(CBOT)
Dec19 191120 129~145 129~285 129~140 129~255 +0~115 1,255,752 3,623,269 +25,977
Mar20 191120 129~155 129~300 129~155 129~275 +0~125 166,068 381,995 +45,702
Jun20 191120 129~275 129~275 129~275 129~275 +0~125      
Total Volume and Open Interest 1,421,820 4,005,264 +71,679
5-Year T-Notes(CBOT)
Dec19 191120 118~222 118~300 118~222 118~282 +0~060 843,962 4,037,871 -141,255
Mar20 191120 119~006 119~084 119~006 119~070 +0~066 233,948 534,057 +107,673
Jun20 191120 119~070 119~070 119~070 119~070 +0~066      
Total Volume and Open Interest 1,077,910 4,571,928 -33,582
2 Year T-Notes(CBOT)
Dec19 191120 107~203 107~227 107~203 107~222 +0~016 736,342 3,388,280 -143,905
Mar20 191120 107~267 107~294 107~267 107~290 +0~022 219,996 626,268 +103,798
Jun20 191120 107~290 107~290 107~290 107~290 +0~022      
Total Volume and Open Interest 956,338 4,014,548 -40,107
Eurodollars(CME)
Dec19 191120 98.120 98.128 98.103 98.110 -0.010 203,213 1,518,482 -23,840
Mar20 191120 98.335 98.350 98.325 98.350 +0.020 165,214 1,588,990 +1,123
Jun20 191120 98.425 98.470 98.425 98.465 +0.035 164,299 1,247,840 +5,707
Sep20 191120 98.500 98.545 98.500 98.540 +0.035 153,824 1,064,332 -9,521
Dec20 191120 98.505 98.555 98.505 98.545 +0.035 159,489 1,237,673 +4,822
Mar21 191120 98.575 98.620 98.575 98.610 +0.040 142,508 847,200 -5,013
Jun21 191120 98.575 98.620 98.575 98.615 +0.040 98,552 898,100 -5,165
Sep21 191120 98.575 98.620 98.575 98.610 +0.035 108,116 599,995 -562
Dec21 191120 98.550 98.595 98.550 98.580 +0.035 67,847 661,232 +6,363
Mar22 191120 98.540 98.590 98.540 98.575 +0.035 52,599 441,162 -855
Jun22 191120 98.520 98.570 98.520 98.555 +0.035 44,668 308,372 -3,415
Sep22 191120 98.505 98.555 98.505 98.540 +0.040 50,868 243,248 +5,144
Dec22 191120 98.480 98.530 98.480 98.515 +0.040 32,353 269,687 +1,098
Mar23 191120 98.465 98.515 98.465 98.500 +0.040 23,812 248,090 +440
Jun23 191120 98.445 98.495 98.445 98.480 +0.040 21,299 132,498 -1,599
Sep23 191120 98.425 98.475 98.425 98.460 +0.040 22,648 146,306 +5,319
Dec23 191120 98.400 98.455 98.400 98.440 +0.045 12,147 100,414 +1,824
Mar24 191120 98.385 98.440 98.385 98.425 +0.050 13,581 67,016 -1,331
Total Volume and Open Interest 1,597,319 11,906,620 -8,559
Ultra T-Bond(CBOT)
Dec19 191120 186~30 188~31 186~29 188~18 +1~24 116,700 1,142,245 -21,568
Mar20 191120 186~07 188~06 186~07 187~27 +1~25 29,846 75,409 +21,506
Jun20 191120 187~12 187~12 187~12 187~12 +1~25      
Total Volume and Open Interest 146,546 1,217,654 -62
Ultra 10-Yr T-Note(CBOT)
Dec19 191120 140~280 141~175 140~280 141~130 +0~185 160,233 845,799 -22,070
Mar20 191120 142~095 142~310 142~095 142~265 +0~195 29,576 42,540 +20,054
Jun20 191120 142~265 142~265 142~265 142~265 +0~195      
Total Volume and Open Interest 189,809 888,339 -2,016
30 Day Federal Funds(CBOT)
Nov19 191120 98.442 98.445 98.440 98.442 +0.002 7,282 409,581 +114
Dec19 191120 98.440 98.445 98.435 98.440 unch 29,911 267,162 +10,921
Jan20 191120 98.465 98.470 98.455 98.465 +0.005 65,479 402,592 -23,835
Feb20 191120 98.495 98.515 98.495 98.505 +0.010 51,471 235,694 +1,162
Mar20 191120 98.520 98.530 98.510 98.525 +0.010 13,774 65,482 +2,023
Apr20 191120 98.550 98.575 98.550 98.565 +0.015 29,751 190,420 +3,572
Total Volume and Open Interest 285,004 2,035,402 +299
Japanese Govt Bonds(SGX)
Dec19 191120 153.22 153.54 153.22 153.53 +0.32 983 15,236 -59
Mar20 191120 153.71 153.71 153.71 153.71 +0.32      
Jun20 191120 153.71 153.71 153.71 153.71 +0.32      
Total Volume and Open Interest 983 15,236 -59
Euro-Buxl(EUREX)
Dec19 191120 207.20 209.16 207.12 207.56 +0.52 37,960 240,786 +3,162
Mar20 191120 207.40 207.40 205.98 205.98 +0.52 3 40,786 +2
Jun20 191120 204.56 204.56 204.56 204.56 +0.52 0 7 +0
Total Volume and Open Interest 37,963 281,579 +3,164
Euro-Bund(EUREX)
Dec19 191120 171.00 171.56 170.95 171.09 +0.18 448,277 1,529,662 -27,042
Mar20 191120 172.91 173.54 172.91 173.07 +0.21 4,685 62,882 -752
Jun20 191120 170.28 170.28 170.28 170.28 +0.18 0 1 +0
Total Volume and Open Interest 452,962 1,592,545 -27,794
Euro-Bobl(EUREX)
Dec19 191120 134.38 134.53 134.33 134.37 +0.04 248,275 1,238,702 -11,157
Mar20 191120 134.49 134.53 134.37 134.37 +0.05 4,357 25,047 +2,290
Jun20 191120 134.72 134.72 134.72 134.72 +0.04      
Total Volume and Open Interest 252,632 1,263,749 -8,867
Euro-Schatz(EUREX)
Dec19 191120 112.03 112.04 112.01 112.03 +0.01 145,143 1,535,380 -41,491
Mar20 191120 112.03 112.04 112.03 112.04 +0.02 3,787 15,895 +3,485
Jun20 191120 111.83 111.83 111.83 111.83 +0.01      
Total Volume and Open Interest 148,930 1,551,275 -38,006
3-Mth Euribor(EUREX)
Dec19 191120 100.405 100.405 100.405 100.405 +0.005 0 2,043 +0
Mar20 191120 100.415 100.415 100.415 100.415 +0.015 0 1,055 +0
Jun20 191120 100.425 100.425 100.425 100.425 +0.015 0 626 +0
Total Volume and Open Interest 2 6,257 +2
Long Gilt(LIFFE)
Dec19 191120 132~05 132~09 131~20 131~24 +0~02 181,038 799,505 -1,894
Mar20 191120 132~26 132~30 132~10 132~14 +0~04 4,864 7,253 +3,432
Total Volume and Open Interest 185,902 806,758 +1,538
3-Mth Short Sterling(LIFFE)
Dec19 191120 99.21 99.21 99.19 99.20 -0.01 35,277 686,380 +8,459
Mar20 191120 99.29 99.30 99.28 99.29 -0.00 46,542 627,723 -900
Jun20 191120 99.32 99.33 99.30 99.31 -0.01 41,397 611,684 -499
Sep20 191120 99.33 99.35 99.31 99.32 unch 32,595 530,960 +1,462
Dec20 191120 99.30 99.32 99.28 99.29 unch 32,535 603,993 +4,898
Mar21 191120 99.32 99.33 99.29 99.31 +0.00 26,042 261,283 -1,005
Total Volume and Open Interest 365,901 4,353,897 +22,698
3-Mth Euribor(LIFFE)
Dec19 191120 100.400 100.405 100.400 100.405 +0.005 50,594 677,830 -2,074
Mar20 191120 100.400 100.415 100.400 100.410 +0.010 106,453 437,495 +9,461
Jun20 191120 100.410 100.425 100.410 100.420 +0.010 39,265 386,498 +470
Total Volume and Open Interest 475,412 4,204,422 -2,414
3-Mth Aus T-Bills(SFE)
Dec19 191120 99.07 99.08 99.06 99.07 -0.01 16,657 133,325 -2,809
Mar20 191120 99.22 99.24 99.21 99.23 +0.01 35,220 239,575 +4,435
Jun20 191120 99.27 99.29 99.25 99.28 +0.01 9,880 209,635 +675
Sep20 191120 99.30 99.32 99.29 99.32 +0.02 6,436 194,532 +444
Dec20 191120 99.27 99.29 99.25 99.29 +0.02 9,005 139,373 +2,498
Mar21 191120 99.29 99.31 99.27 99.31 +0.02 3,353 89,383 +1,094
Jun21 191120 99.27 99.29 99.25 99.29 +0.02 1,584 56,690 +100
Sep21 191120 99.23 99.27 99.22 99.27 +0.03 1,900 30,280 +560
Dec21 191120 99.18 99.23 99.18 99.23 +0.03 1 6,707 +0
Mar22 191120 99.22 99.22 99.22 99.22 +0.02 12 1,347 +12
Total Volume and Open Interest 84,052 1,101,916 +7,009
10-Year Aus T-Bonds(SFE)
Dec19 191120 98.87 98.93 98.84 98.93 +0.06 173,250 1,299,915 +13,293
Mar20 191120 98.86 98.91 98.86 98.91 +0.05 50 983 -50
Total Volume and Open Interest 173,300 1,300,898 +13,243
3-Year Aus T-Bonds(SFE)
Dec19 191120 99.26 99.29 99.25 99.29 +0.02 210,343 1,202,918 +17,094
Mar20 191120 99.31 99.31 99.30 99.31 +0.02 0 2,899 +0
Total Volume and Open Interest 210,343 1,205,817 +17,094
Gold(CMX)
Dec19 191120 1472.7 1479.2 1466.1 1474.2 -0.1 307,855 315,630 -17,750
Feb20 191120 1481.4 1486.0 1473.0 1481.0 -0.2 35,809 292,116 +16,979
Apr20 191120 1486.9 1491.5 1478.9 1486.5 -0.2 2,609 44,646 +1,354
Jun20 191120 1492.5 1496.3 1484.1 1491.5 -0.2 2,407 40,347 +142
Aug20 191120 1493.9 1496.2 1493.7 1496.2 -0.3 506 7,458 +171
Oct20 191120 1497.2 1500.5 1497.2 1500.5 -0.2 268 6,207 +67
Dec20 191120 1505.5 1509.2 1498.0 1504.5 -0.3 1,031 9,502 +293
Feb21 191120 1508.3 1508.3 1508.3 1508.3 -0.5 132 436 +25
Apr21 191120 1511.5 1511.5 1511.5 1511.5 -0.5 1 31 -1
Jun21 191120 1514.1 1514.1 1514.1 1514.1 -1.1 0 1,555 +0
Aug21 191120 1518.1 1518.1 1518.1 1518.1 -1.1 1 1 -1
Total Volume and Open Interest 351,154 719,211 +1,255
Silver(CMX)
Dec19 191120 1711.5 1718.5 1700.0 1711.5 -0.3 94,710 80,987 -12,033
Mar20 191120 1727.5 1733.0 1715.0 1726.1 -0.4 21,163 106,742 +11,499
May20 191120 1737.0 1739.5 1724.5 1733.9 -0.5 3,014 15,772 +1,277
Jul20 191120 1741.0 1747.5 1731.0 1741.5 -0.6 523 13,216 +47
Sep20 191120 1744.0 1749.0 1744.0 1748.8 -0.6 78 2,280 +38
Dec20 191120 1754.0 1761.5 1750.0 1759.2 -0.6 278 2,064 +39
Mar21 191120 1767.7 1767.7 1767.7 1767.7 -0.6 0 1 +0
Total Volume and Open Interest 120,104 221,707 +825
Platinum(NYMEX)
Jan20 191120 913.1 922.0 908.7 920.0 +7.7 19,167 78,683 +675
Apr20 191120 919.1 926.5 915.1 925.0 +7.6 598 9,281 +366
Jul20 191120 926.0 930.2 926.0 930.2 +7.6 10 385 -6
Oct20 191120 931.4 931.4 931.4 931.4 +9.2 1 21 +0
Total Volume and Open Interest 19,807 88,395 +1,021
Palladium(NYMEX)
Dec19 191120 1730.90 1747.80 1721.40 1741.80 +4.40 5,551 15,077 -958
Mar20 191120 1725.00 1745.60 1719.10 1740.20 +5.00 1,674 8,247 +985
Jun20 191120 1724.00 1734.30 1724.00 1734.30 +4.50 18 1,622 -17
Total Volume and Open Interest 7,259 25,063 +26
Copper(CMX)
Dec19 191120 265.40 266.60 264.10 264.95 -0.70 81,012 65,839 -10,674
Mar20 191120 266.60 267.75 265.20 266.05 -0.80 36,190 107,277 +1,810
May20 191120 267.15 268.45 266.30 266.80 -0.75 6,613 22,384 +1,095
Jul20 191120 267.50 268.85 266.95 267.55 -0.70 3,175 19,690 +1,045
Sep20 191120 269.40 269.45 268.20 268.20 -0.70 633 4,172 +369
Total Volume and Open Interest 129,998 228,961 -6,131
E-mini DJIA Index(CBOT)
Dec19 191120 27884 27884 27643 27800 -95 151,389 105,121 -3,143
Mar20 191120 27838 27864 27634 27788 -98 295 5,042 +20
Jun20 191120 27751 27751 27638 27741 -90 0 4 +0
Sep20 191120 27700 27700 27700 27700 -90      
Total Volume and Open Interest 151,684 110,167 -3,123
S & P 500(CME)
Dec19 191120 3112.00 3118.00 3091.50 3109.00 -9.50 1,584 27,076 -443
Mar20 191120 3108.50 3111.20 3108.50 3111.20 -9.50 0 1 -3
Jun20 191120 3110.60 3110.60 3110.60 3110.60 -9.70      
Sep20 191120 3109.70 3109.70 3109.70 3109.70 -10.90      
Total Volume and Open Interest 1,584 27,151 -446
S & P 500 E-Mini(CME)
Dec19 191120 3116.50 3118.50 3090.75 3109.00 -9.50 1,195,901 2,621,487 +10,062
Mar20 191120 3117.25 3120.50 3092.50 3111.25 -9.50 6,859 167,192 +3,465
Jun20 191120 3115.50 3119.25 3093.25 3110.50 -9.75 110 3,913 +52
Sep20 191120 3109.75 3109.75 3104.25 3109.75 -10.75 1 153 +0
Total Volume and Open Interest 1,202,872 2,794,058 +13,579
NASDAQ 100 E-Mini(CME)
Dec19 191120 8333.00 8348.00 8231.00 8291.75 -49.75 373,942 229,799 -151
Mar20 191120 8351.00 8369.25 8252.75 8313.25 -50.25 649 3,067 +92
Jun20 191120 8332.50 8332.50 8279.75 8332.50 -51.25 6 76 -1
Total Volume and Open Interest 374,597 232,945 -60
S&P Midcap 400(CME) e-Mini
Dec19 191120 2000.40 2005.40 1981.20 1994.80 -7.30 10,622 73,491 +585
Mar20 191120 1998.80 1998.80 1988.00 1998.80 -7.30 0 93 +0
Jun20 191120 2003.10 2003.10 2003.10 2003.10 -8.20      
Total Volume and Open Interest 10,622 73,584 +585
Volatility Index(CBOE)
Nov19 191120 13.05 13.50 13.00 13.01 -0.07 70,976 0 -63,575
Dec19 191120 15.20 15.90 15.00 15.18 -0.05 108,314 312,041 +15,996
Jan20 191120 16.60 17.21 16.50 16.83 +0.25 39,700 75,734 +7,308
Feb20 191120 17.56 18.07 17.50 17.78 +0.25 14,519 55,440 +3,658
Total Volume and Open Interest 251,260 507,778 -33,496
S & P 600(CME)
Dec19 191120 974.30 974.30 974.30 974.30 -6.50 0 891 +0
Mar20 191120 974.90 974.90 974.90 974.90 -6.50      
Total Volume and Open Interest 0 891 +0
Russell 2000 Mini(CME)
Dec19 191120 1597.80 1603.80 1580.20 1593.90 -4.80 107,594 471,767 +1,621
Mar20 191120 1596.00 1605.20 1583.40 1596.10 -4.70 97 3,325 +1
Jun20 191120 1599.00 1599.00 1597.60 1597.60 -5.70 0 3 +0
Total Volume and Open Interest 107,691 475,095 +1,622
Nikkei 225(CME)
Dec19 191120 23220 23305 23020 23145 -110 7,771 33,723 +61
Mar20 191120 23090 23250 22985 23105 -105 20 782 +0
Total Volume and Open Interest 7,791 34,505 +61
Nikkei 225(SGX)
Dec19 191120 23330 23405 23025 23135 -185 69,182 147,769 -364
Mar20 191120 23285 23285 23035 23085 -180 95 1,634 +45
Jun20 191120 22920 22920 22920 22920 -185 0 1,451 +0
Total Volume and Open Interest 69,302 178,589 -294
Nikkei 225 Mini(JPX)
Dec19 191120 23315 23405 23020 23140 -150 727,873 434,456 -153,707
Mar20 191120 23240 23330 22950 23070 -140 33,091 29,780 +634
Jun20 191120 23045 23130 22760 22870 -150 321 1,877 -31
Total Volume and Open Interest 773,757 512,257 -153,338
Nikkei 225(JPX)
Dec19 191120 23310 23410 23020 23140 -150 53,456 284,194 -10,097
Mar20 191120 23240 23330 22950 23070 -140 1,746 20,107 +1,007
Jun20 191120 22900 22900 22870 22870 -150 8 15,566 +7
Total Volume and Open Interest 55,213 391,961 -8,364
Nikkei 225(CME) Yen
Dec19 191120 23215 23295 23015 23135 -110 29,301 69,714 +2,563
Mar20 191120 23125 23210 22950 23055 -115 46 719 +2
Jun20 191120 22945 22945 22945 22945 -90      
Total Volume and Open Interest 29,347 70,433 +2,565
Nikkei 225(CME) e-Mini Yen
Dec19 191120 23140 23140 23030 23140 -110 0 5 +0
Mar20 191120 23060 23060 23060 23060 -110      
Jun20 191120 22950 22950 22950 22950 -90      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191120 5880.0 5895.0 5849.5 5886.0 -14.5 66,902 353,642 +0
Jan20 191120 5885.0 5885.0 5877.0 5877.0 -14.5 3 99 +0
Feb20 191120 5871.5 5871.5 5871.5 5871.5 -15.5      
Mar20 191120 5870.0 5870.0 5869.0 5869.0 -14.5 0 65 +0
Total Volume and Open Interest 66,905 368,313 +0
Hang Seng Index(HKFE)
Nov19 191120 27084 27123 26776 26803 -276 196,490 113,989 +1,580
Dec19 191120 27133 27177 26833 26855 -274 2,053 24,555 +596
Total Volume and Open Interest 198,699 146,417 +2,249
DAX(EUREX)
Dec19 191120 13198.5 13203.5 13066.0 13168.5 -49.0 110,942 131,249 +4,172
Mar20 191120 13155.0 13172.0 13070.5 13163.0 -48.5 69 1,549 -16
Jun20 191120 13184.0 13200.0 13124.0 13183.0 -48.0 7 207 +2
Total Volume and Open Interest 111,018 133,005 +4,158
Mini-DAX(EUREX)
Dec19 191120 13192.0 13202.0 13067.0 13168.5 -49.0 46,002 16,615 +1,027
Mar20 191120 13170.0 13174.0 13071.0 13163.0 -48.5 136 1,699 +79
Jun20 191120 13189.0 13192.0 13106.0 13183.0 -48.0 27 143 +16
Total Volume and Open Interest 46,165 18,457 +1,122
DJ EuroSTOXX 50(EUREX)
Dec19 191120 3688 3691 3657 3682 -9 906,403 3,708,204 +21,530
Mar20 191120 3669 3670 3645 3668 -9 266 180,449 +45
Jun20 191120 3565 3585 3565 3585 -10 6 39,441 +5
Total Volume and Open Interest 906,675 3,955,636 +21,580
Swiss Market Index(EUREX)
Dec19 191120 10340 10379 10309 10368 +18 37,672 191,250 -1,089
Mar20 191120 10208 10258 10208 10258 +18 797 2,735 +619
Jun20 191120 10056 10079 10049 10079 +17 6 358 +1
Total Volume and Open Interest 38,475 194,343 -469
FT-SE 100(EURONEXT)
Dec19 191120 7315.00 7315.50 7210.00 7258.00 -51.50 111,106 746,996 -2,470
Mar20 191120 7235.00 7235.00 7148.00 7192.00 -52.00 253 3,673 +1
Jun20 191120 7093.00 7113.00 7093.00 7113.00 -52.00 1 41 +1
Total Volume and Open Interest 111,360 750,710 -2,468
SPI 200(SFE)
Dec19 191120 6818.0 6838.0 6716.0 6717.0 -104.0 43,314 383,668 +2,106
Mar20 191120 6744.0 6744.0 6645.0 6645.0 -104.0 93 3,053 +93
Jun20 191120 6620.0 6620.0 6620.0 6620.0 -104.0 0 218 +0
Total Volume and Open Interest 44,289 389,092 +2,823
FTSE MIB(ISE)
Dec19 191120 23185.00 23390.00 23145.00 23360.00 +32.00 24,584 150,132 +1,285
Mar20 191120 23125.00 23280.00 23060.00 23258.00 +32.00 103 721 +45
Jun20 191120 22645.00 22690.00 22550.00 22678.00 +32.00 6 73 +6
Total Volume and Open Interest 24,693 150,929 +1,336
KOSPI 200(KFE)
Dec19 191120 286.30 287.30 282.45 282.65 -3.55 224,159 327,314 -4,485
Mar20 191120 283.30 284.35 279.55 279.70 -3.60 2,346 16,618 +1,254
Jun20 191120 282.20 282.20 279.75 279.75 -3.15 8 9,875 +3
Total Volume and Open Interest 226,825 385,526 -3,232
GSCI(CME)
Dec19 191120 410.80 416.95 410.80 414.90 +6.30 372 10,796 -152
Jan20 191120 414.50 415.40 414.50 414.50 +6.30      
Feb20 191120 413.10 413.10 413.10 413.10 +6.30      
Total Volume and Open Interest 372 10,796 -152
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf