Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191121 905.25 909.25 900.25 901.00 -4.00 118,388 326,888 +612
Mar20 191121 919.50 923.00 914.50 915.25 -3.75 55,332 183,184 -1,958
May20 191121 932.25 936.00 927.75 928.50 -3.50 20,859 92,530 +555
Jul20 191121 944.00 947.25 939.25 940.25 -3.50 14,253 89,163 +556
Aug20 191121 946.75 950.75 943.50 944.00 -3.50 635 7,742 +67
Sep20 191121 946.75 948.50 941.25 942.25 -3.50 554 4,439 +77
Nov20 191121 948.00 951.50 943.00 945.25 -3.50 3,733 47,508 +295
Jan21 191121 952.75 955.50 946.75 949.00 -4.00 481 3,095 +32
Mar21 191121 948.25 951.50 941.75 944.75 -4.75 259 7,526 +10
May21 191121 949.00 950.75 942.25 944.50 -3.75 107 1,615 +3
Jul21 191121 952.00 953.75 945.50 948.25 -3.50 109 1,074 -12
Aug21 191121 947.50 947.50 947.50 947.50 -3.25 0 30 +0
Sep21 191121 931.00 931.00 931.00 931.00 -3.25 0 22 +0
Nov21 191121 935.50 935.75 930.00 932.75 -1.25 42 720 +5
Total Volume and Open Interest 214,752 765,545 +242
Soybean Meal(CBOT)
Dec19 191121 299.80 302.60 299.70 301.00 +1.20 62,975 63,498 -7,362
Jan20 191121 302.00 304.90 301.90 303.20 +1.20 55,366 134,908 +3,770
Mar20 191121 304.80 307.50 304.70 305.80 +1.10 26,472 101,536 +4,085
May20 191121 307.90 310.30 307.60 308.90 +1.00 9,916 48,679 +1,237
Jul20 191121 310.90 313.20 310.70 312.10 +1.10 4,666 36,902 +648
Aug20 191121 312.20 314.10 312.00 313.10 +0.90 470 7,470 +23
Sep20 191121 312.60 314.20 312.40 313.50 +0.90 489 6,964 +100
Oct20 191121 312.30 314.00 312.10 313.00 +0.80 289 5,355 +37
Dec20 191121 313.40 315.10 313.40 314.20 +0.60 1,108 19,960 +89
Jan21 191121 313.60 314.60 313.50 313.60 -0.20 117 1,366 +34
Total Volume and Open Interest 164,755 429,975 +5,173
Soybean Oil(CBOT)
Dec19 191121 31.20 31.25 30.57 30.69 -0.51 67,261 68,360 -12,428
Jan20 191121 31.41 31.45 30.75 30.88 -0.53 75,564 162,117 +7,202
Mar20 191121 31.71 31.71 31.03 31.16 -0.53 41,969 131,741 +9,948
May20 191121 32.01 32.02 31.36 31.47 -0.53 12,253 67,704 +1,104
Jul20 191121 32.29 32.30 31.64 31.78 -0.49 8,345 53,686 +171
Aug20 191121 32.16 32.36 31.73 31.86 -0.47 494 7,827 -106
Sep20 191121 32.20 32.24 31.82 31.93 -0.49 980 6,542 +296
Oct20 191121 32.21 32.26 31.82 31.94 -0.49 803 4,350 +322
Dec20 191121 32.55 32.55 31.94 32.06 -0.47 6,110 25,290 +4,284
Jan21 191121 32.23 32.23 32.05 32.17 -0.44 64 430 +31
Total Volume and Open Interest 213,921 529,413 +10,848
Canola(WCE)
Nov19 191114 456.0 456.0 456.0 456.0 +0.2 10 25 +0
Jan20 191121 466.6 466.6 463.0 463.2 -3.3 9,643 85,476 -363
Mar20 191121 475.4 475.4 472.0 472.2 -3.1 5,763 46,812 -1,342
May20 191121 482.3 482.8 479.8 480.1 -2.8 1,119 19,479 +18
Jul20 191121 488.7 489.4 486.2 486.5 -3.0 372 9,667 +178
Total Volume and Open Interest 17,618 177,064 -1,120
Corn(CBOT)
Dec19 191121 366.75 369.75 366.25 368.50 +1.75 297,024 401,867 -27,840
Mar20 191121 377.00 380.25 376.75 379.00 +1.75 244,176 638,414 +35,019
May20 191121 383.25 385.75 382.75 384.25 +1.25 32,711 172,391 +4,578
Jul20 191121 389.25 391.25 388.75 390.00 +0.75 27,096 212,282 -3,577
Sep20 191121 390.00 391.00 389.50 389.75 +0.25 4,779 57,728 +1,371
Dec20 191121 394.25 395.00 394.00 394.00 -0.25 11,007 150,867 +1,727
Mar21 191121 404.25 404.75 404.25 404.50 +0.50 137 6,999 +19
May21 191121 410.00 410.00 409.75 409.75 +0.25 17 1,512 +8
Jul21 191121 412.75 413.50 412.75 413.00 +0.25 70 3,077 +22
Sep21 191121 404.75 404.75 404.75 404.75 unch 1 822 +1
Total Volume and Open Interest 617,230 1,652,887 +11,338
Wheat(CBOT)
Dec19 191121 515.00 519.50 508.25 509.00 -6.50 38,138 61,683 -13,534
Mar20 191121 518.00 522.75 511.00 512.00 -6.75 45,707 179,072 +3,863
May20 191121 521.25 525.50 515.00 515.75 -6.00 9,813 51,194 -74
Jul20 191121 521.75 526.50 517.25 517.75 -5.50 7,878 54,485 +770
Sep20 191121 528.75 532.75 524.75 525.00 -5.25 1,875 12,744 -5
Dec20 191121 538.50 543.50 535.75 536.25 -5.25 1,721 17,534 -177
Total Volume and Open Interest 105,629 379,869 -9,114
Wheat(KCBT)
Dec19 191121 426.00 429.00 420.00 421.00 -5.00 20,997 36,142 -10,349
Mar20 191121 432.75 436.25 427.75 428.50 -4.50 27,767 150,133 +4,395
May20 191121 439.00 442.75 434.75 435.50 -4.00 6,762 37,186 -811
Jul20 191121 445.75 449.75 442.25 442.75 -4.00 3,613 34,182 +560
Sep20 191121 455.25 458.50 452.00 452.00 -4.25 596 8,597 +112
Dec20 191121 468.25 471.50 465.00 465.25 -4.25 457 12,963 +47
Mar21 191121 476.75 482.75 476.75 476.75 -5.00 15 1,037 +4
Total Volume and Open Interest 60,213 280,376 -6,042
Wheat(MGE)
Dec19 191121 501.00 502.50 494.50 495.25 -6.00 5,551 15,393 -2,498
Mar20 191121 515.00 517.25 509.00 509.25 -6.25 7,139 30,672 +736
May20 191121 525.50 527.25 519.00 519.50 -6.25 1,390 7,157 +47
Jul20 191121 535.75 537.50 529.75 530.25 -5.75 731 4,709 -31
Sep20 191121 546.25 546.25 541.00 541.25 -5.25 510 3,914 +11
Dec20 191121 561.50 561.50 556.00 556.00 -5.75 591 2,199 +50
Total Volume and Open Interest 16,271 64,634 -1,526
Oats(CBOT)
Dec19 191121 313.00 315.00 311.25 313.50 -0.25 722 2,242 -293
Mar20 191121 311.00 317.75 310.00 316.50 +4.75 692 4,661 +318
May20 191121 309.25 312.00 309.25 311.25 +4.50 29 171 +17
Jul20 191121 300.00 300.00 300.00 300.00 +2.25 4 15 +0
Total Volume and Open Interest 1,450 7,132 +42
Rough Rice(CBOT)
Jan20 191121 12.11 12.25 12.11 12.24 +0.14 392 8,359 -77
Mar20 191121 12.30 12.43 12.30 12.43 +0.14 7 494 -4
May20 191121 12.59 12.59 12.59 12.59 +0.13 0 13 +0
Jul20 191121 12.67 12.67 12.67 12.67 +0.13 0 26 +0
Total Volume and Open Interest 399 8,892 -81
Live Cattle(CME)
Dec19 191121 119.400 119.950 119.080 119.330 +0.030 16,535 54,720 -4,044
Feb20 191121 125.450 125.550 124.700 125.050 -0.430 22,489 150,900 +3,257
Apr20 191121 126.180 126.180 125.150 125.785 -0.465 12,660 77,295 +926
Jun20 191121 117.730 117.750 116.785 117.200 -0.650 9,011 63,365 +1,786
Aug20 191121 115.400 115.430 114.580 114.950 -0.650 3,133 18,862 +326
Oct20 191121 116.480 116.480 115.785 116.150 -0.450 900 4,099 +265
Total Volume and Open Interest 64,936 372,295 +2,549
Feeder Cattle(CME)
Nov19 191121 146.150 146.150 145.185 145.535 -1.065 667 1,618 -220
Jan20 191121 143.985 144.130 142.000 142.600 -1.480 6,212 22,611 +67
Mar20 191121 144.150 144.150 142.100 142.800 -1.350 1,714 10,648 +82
Apr20 191121 145.000 145.500 143.435 144.100 -1.280 1,040 4,238 +77
May20 191121 145.900 146.285 144.130 144.935 -1.215 698 2,981 +194
Aug20 191121 150.450 150.985 148.880 149.685 -1.215 637 2,948 +331
Sep20 191121 151.050 151.435 149.550 150.250 -1.080 78 346 +33
Total Volume and Open Interest 11,053 45,429 +565
Lean Hogs(CME)
Dec19 191121 61.150 61.700 60.180 60.650 +0.200 13,582 35,731 -1,393
Feb20 191121 67.580 69.200 66.535 67.450 +0.665 24,454 109,075 +2,016
Apr20 191121 73.830 75.300 73.285 74.100 +1.170 10,110 62,976 +601
May20 191121 79.830 81.300 79.500 80.285 +0.805 61 1,447 +6
Jun20 191121 84.900 86.350 84.330 85.300 +0.950 7,478 33,349 +46
Jul20 191121 85.285 86.680 84.800 85.650 +0.820 2,386 21,187 -245
Aug20 191121 84.450 85.885 84.100 84.950 +0.770 3,022 16,268 +305
Oct20 191121 72.000 73.430 71.785 72.680 +0.645 1,579 9,429 +126
Total Volume and Open Interest 63,657 296,004 +1,521
Class III Milk(CME)
Nov19 191121 20.33 20.38 20.33 20.37 +0.03 262 5,587 -12
Dec19 191121 18.48 18.73 18.34 18.69 +0.25 499 4,710 -72
Jan20 191121 17.97 18.26 17.95 18.19 +0.23 375 3,288 +183
Feb20 191121 17.45 17.75 17.45 17.69 +0.24 90 1,808 +14
Mar20 191121 17.17 17.37 17.17 17.34 +0.14 28 1,544 +3
Apr20 191121 17.20 17.31 17.19 17.30 +0.09 28 1,196 +17
May20 191121 17.24 17.30 17.20 17.30 +0.03 28 1,102 -3
Jun20 191121 17.37 17.40 17.34 17.37 unch 28 1,052 +7
Jul20 191121 17.55 17.58 17.51 17.55 -0.02 15 601 +12
Aug20 191121 17.63 17.64 17.62 17.62 -0.02 8 450 +1
Sep20 191121 17.69 17.71 17.69 17.69 -0.03 8 572 +5
Oct20 191121 17.59 17.62 17.59 17.59 -0.01 12 401 +7
Nov20 191121 17.47 17.47 17.45 17.47 -0.02 10 434 +10
Total Volume and Open Interest 1,401 23,269 +182
Cocoa(ICE)
Dec19 191121 2696 2696 2696 2696 +14 21 231 -69
Mar20 191121 2628 2650 2606 2642 +14 19,159 131,135 -1,417
May20 191121 2645 2664 2622 2658 +12 10,262 75,931 -391
Jul20 191121 2641 2659 2621 2651 +7 2,567 33,949 +1
Sep20 191121 2620 2637 2601 2626 +2 1,789 27,962 +406
Dec20 191121 2562 2577 2544 2566 +1 1,500 32,267 +218
Mar21 191121 2505 2517 2492 2513 +2 766 13,464 +408
Total Volume and Open Interest 36,208 322,008 -837
Coffee "C"(ICE)
Dec19 191121 109.30 115.75 108.10 115.25 +5.55 544 835 -369
Mar20 191121 110.75 116.80 109.25 116.25 +5.30 41,870 122,468 -1,576
May20 191121 112.75 119.05 111.60 118.60 +5.45 19,897 60,907 +73
Jul20 191121 114.75 121.10 113.65 120.65 +5.55 11,986 33,523 -1,828
Sep20 191121 116.65 122.90 115.50 122.45 +5.50 3,817 17,511 -836
Dec20 191121 119.00 125.10 117.90 124.70 +5.40 1,211 14,201 +321
Total Volume and Open Interest 79,717 266,407 -4,242
Orange Juice(ICE)
Jan20 191121 99.30 100.00 98.00 98.10 -1.30 448 13,304 -121
Mar20 191121 101.80 102.50 100.90 100.95 -1.05 117 1,999 -20
May20 191121 105.10 105.10 103.70 103.75 -1.20 7 859 +3
Jul20 191121 106.70 106.70 106.70 106.70 -1.25 2 411 +0
Sep20 191121 109.60 109.75 109.60 109.75 -1.30 0 172 +0
Nov20 191121 112.75 112.85 112.70 112.85 -1.30 0 196 +0
Total Volume and Open Interest 574 17,089 -138
Sugar #11(ICE)
Mar20 191121 12.74 12.77 12.57 12.61 -0.14 43,268 485,095 -4,105
May20 191121 12.83 12.86 12.69 12.73 -0.14 19,666 171,308 +1,020
Jul20 191121 12.97 12.97 12.81 12.85 -0.15 10,373 126,454 +963
Oct20 191121 13.19 13.19 13.03 13.07 -0.15 9,993 92,148 +2,188
Mar21 191121 13.70 13.70 13.58 13.62 -0.13 2,690 50,168 +363
May21 191121 13.67 13.68 13.58 13.61 -0.11 637 8,904 +137
Jul21 191121 13.63 13.64 13.54 13.60 -0.09 471 8,433 -100
Oct21 191121 13.71 13.74 13.64 13.71 -0.08 566 7,282 +55
Total Volume and Open Interest 88,001 953,500 +637
London Cocoa(LCE)
Dec19 191121 2030 2049 2023 2047 +12 9,179 49,664 -7,401
Mar20 191121 1925 1926 1899 1922 +2 16,199 101,822 +7,019
May20 191121 1888 1894 1868 1889 +3 4,419 57,753 -22
Jul20 191121 1873 1878 1856 1873 -1 2,414 44,950 +424
Sep20 191121 1853 1859 1839 1853 -2 2,067 35,540 +48
Dec20 191121 1790 1801 1780 1794 -1 1,161 34,795 +143
Mar21 191121 1750 1761 1740 1757 +1 1,060 16,635 +146
Total Volume and Open Interest 36,803 350,803 +271
London Sugar(LCE)
Mar20 191121 336.60 338.60 333.90 334.30 -2.30 3,937 52,873 -209
May20 191121 343.50 344.80 340.60 340.80 -2.70 2,396 13,442 -271
Aug20 191121 349.50 351.20 347.30 347.40 -2.70 931 7,819 +83
Oct20 191121 354.20 355.60 352.00 352.00 -2.90 369 3,486 +223
Dec20 191121 360.70 362.30 358.20 358.20 -2.90 255 1,904 +129
Total Volume and Open Interest 7,986 80,692 -48
Cotton(ICE)
Dec19 191121 62.10 62.75 61.73 61.84 -0.40 13,229 7,524 -10,453
Mar20 191121 64.28 64.85 63.70 64.01 -0.27 32,843 124,913 -2,680
May20 191121 65.09 66.04 64.88 65.14 -0.34 5,545 31,141 -604
Jul20 191121 66.44 66.98 65.96 66.14 -0.39 1,579 16,569 -46
Oct20 191121 66.44 66.44 66.44 66.44 -0.39 0 5 +0
Dec20 191121 66.82 67.41 66.29 66.56 -0.43 553 24,299 -55
Total Volume and Open Interest 53,801 206,230 -13,842
Lumber(CME)
Jan20 191121 402.9 413.0 402.9 408.2 +5.5 276 2,348 -26
Mar20 191121 406.7 413.9 406.7 410.6 +6.5 62 420 -6
May20 191121 406.3 406.3 406.3 406.3 +5.4 6 210 +3
Jul20 191121 400.0 400.0 399.9 400.0 +5.1 3 40 +2
Sep20 191121 398.5 398.5 398.5 398.5 +5.1 0 1 +0
Nov20 191121 397.0 397.0 397.0 397.0 +5.1      
Jan21 191121 395.5 395.5 395.5 395.5 +5.1      
Total Volume and Open Interest 347 3,019 -27
Crude Oil(NYM)
Jan20 191121 57.00 58.67 56.60 58.58 +1.57 674,891 456,331 -14,392
Feb20 191121 56.91 58.50 56.46 58.41 +1.53 113,120 192,576 +10,018
Mar20 191121 56.44 58.08 56.12 58.02 +1.44 59,332 207,605 +446
Apr20 191121 56.03 57.64 55.76 57.58 +1.35 28,688 101,879 +2,649
May20 191121 55.70 57.17 55.39 57.12 +1.28 21,387 86,879 +2,844
Jun20 191121 55.26 56.71 54.93 56.64 +1.21 36,756 195,890 -749
Jul20 191121 54.69 56.16 54.64 56.16 +1.14 5,449 70,419 +1,514
Aug20 191121 54.31 55.73 54.13 55.71 +1.09 3,227 44,250 +408
Sep20 191121 54.03 55.32 53.79 55.31 +1.02 5,786 86,782 +228
Oct20 191121 53.96 55.01 53.66 54.98 +0.99 1,228 50,169 -62
Nov20 191121 53.66 54.70 53.42 54.70 +0.95 1,103 44,658 -150
Dec20 191121 53.31 54.53 53.05 54.46 +0.91 27,222 189,961 -1,170
Jan21 191121 52.93 54.43 52.93 54.21 +0.87 542 33,644 +96
Feb21 191121 53.99 53.99 53.99 53.99 +0.85 596 20,003 +127
Mar21 191121 53.80 53.80 53.80 53.80 +0.83 1,117 29,954 +58
Apr21 191121 53.64 53.64 53.64 53.64 +0.82 427 9,859 +244
Total Volume and Open Interest 1,009,898 2,106,120 -17,476
e-miNY Crude Oil(NYM)
Jan20 191121 57.000 58.675 56.600 58.575 +1.575 21,627 2,254 +198
Feb20 191121 56.825 58.475 56.475 58.400 +1.525 855 330 +85
Mar20 191121 56.500 58.025 56.225 58.025 +1.450 95 213 -18
Apr20 191121 56.025 57.600 56.025 57.575 +1.350 41 150 -3
May20 191121 56.650 57.125 55.575 57.125 +1.275 30 125 +0
Jun20 191121 55.150 56.700 55.125 56.650 +1.225 20 33 -1
Jul20 191121 56.150 56.150 54.725 56.150 +1.125 1 44 +0
Aug20 191121 55.700 55.700 54.550 55.700 +1.075 3 36 +0
Sep20 191121 55.300 55.300 54.000 55.300 +1.000 2 26 +1
Oct20 191121 54.975 54.975 54.975 54.975 +0.975 1 4 +1
Total Volume and Open Interest 22,683 3,319 +261
NY Harbor ULSD(NYM)
Dec19 191121 189.23 194.68 188.30 194.47 +5.26 35,835 48,507 -6,515
Jan20 191121 189.04 194.53 188.10 194.31 +5.27 92,358 114,834 +8,283
Feb20 191121 188.61 194.00 187.63 193.80 +5.19 47,830 51,235 +5,719
Mar20 191121 187.27 192.91 186.67 192.72 +5.05 31,137 59,303 +1,018
Apr20 191121 185.73 191.19 185.17 191.03 +4.84 16,758 52,612 +1,785
May20 191121 184.98 189.85 184.36 189.78 +4.62 8,164 26,937 +877
Jun20 191121 184.13 189.20 183.59 189.04 +4.41 8,706 27,418 +311
Jul20 191121 185.93 188.85 183.72 188.78 +4.28 2,348 8,310 -604
Aug20 191121 186.15 188.68 186.04 188.68 +4.19 1,017 4,770 +2
Sep20 191121 186.23 188.74 184.55 188.74 +4.10 1,131 5,636 -47
Oct20 191121 186.39 188.87 186.39 188.87 +4.06 520 3,268 +21
Nov20 191121 187.63 189.18 187.63 189.02 +4.02 321 2,612 -43
Dec20 191121 184.43 189.29 184.09 189.13 +3.98 1,607 17,052 -163
Jan21 191121 188.00 189.30 188.00 189.30 +3.96 24 2,914 -3
Total Volume and Open Interest 247,783 433,979 +10,644
RBOB Gasoline(NYM)
Dec19 191121 165.51 170.60 164.27 170.44 +4.81 31,418 62,663 -6,521
Jan20 191121 164.74 170.00 163.58 169.83 +4.77 78,958 170,273 +6,274
Feb20 191121 164.00 169.62 163.22 169.47 +4.67 31,168 53,450 +421
Mar20 191121 165.25 170.34 164.03 170.20 +4.57 17,684 44,774 +845
Apr20 191121 181.69 186.68 180.48 186.59 +4.49 12,861 27,472 +1,052
May20 191121 181.50 186.10 180.64 186.02 +4.34 5,858 18,392 +526
Jun20 191121 179.51 184.28 178.39 184.19 +4.16 5,685 18,784 +401
Jul20 191121 176.97 181.64 176.18 181.62 +3.99 1,814 9,555 +229
Aug20 191121 175.27 178.55 174.50 178.55 +3.81 799 3,500 -24
Sep20 191121 171.95 174.79 170.64 174.79 +3.65 1,434 4,014 +218
Total Volume and Open Interest 189,428 427,733 +3,703
e-miNY RBOB Gasoline(NYM)
Dec19 191121 170.44 170.44 170.44 170.44 +4.81 0 1 +0
Jan20 191121 169.83 169.83 169.83 169.83 +4.77      
Feb20 191121 169.47 169.47 169.47 169.47 +4.67      
Mar20 191121 170.20 170.20 170.20 170.20 +4.57      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec19 191121 2.566 2.595 2.526 2.567 +0.008 146,056 50,633 -26,669
Jan20 191121 2.614 2.641 2.574 2.622 +0.011 146,965 356,821 +7,863
Feb20 191121 2.561 2.585 2.522 2.569 +0.007 48,140 99,242 +7,098
Mar20 191121 2.467 2.477 2.429 2.462 +0.003 41,823 168,992 +5,768
Apr20 191121 2.297 2.307 2.274 2.293 -0.005 28,837 109,701 +3,717
May20 191121 2.287 2.295 2.263 2.280 -0.005 12,972 85,792 +830
Jun20 191121 2.323 2.336 2.305 2.323 -0.006 7,428 34,027 +352
Jul20 191121 2.379 2.385 2.355 2.370 -0.008 4,426 27,989 -315
Aug20 191121 2.387 2.391 2.368 2.382 -0.008 1,784 26,965 +14
Sep20 191121 2.377 2.382 2.356 2.370 -0.007 2,257 26,288 -100
Oct20 191121 2.404 2.410 2.384 2.397 -0.007 7,772 61,556 -160
Nov20 191121 2.472 2.477 2.456 2.467 -0.007 3,052 21,207 +98
Dec20 191121 2.639 2.645 2.629 2.642 -0.004 2,110 22,763 -226
Jan21 191121 2.759 2.763 2.747 2.758 -0.004 2,780 19,288 -639
Feb21 191121 2.710 2.721 2.706 2.716 -0.001 789 9,352 +451
Mar21 191121 2.585 2.591 2.577 2.584 -0.003 1,457 11,482 +180
Total Volume and Open Interest 462,347 1,180,788 -288
Brent Crude Oil(ICE)
Jan20 191121 62.22 64.03 61.92 63.97 +1.57 343,310 316,062 -9,483
Feb20 191121 61.32 63.00 61.02 62.94 +1.47 232,326 439,877 +9,544
Mar20 191121 60.60 62.25 60.35 62.19 +1.41 108,597 281,898 +10,027
Apr20 191121 60.21 61.72 59.87 61.66 +1.37 57,411 105,137 -1,122
May20 191121 59.93 61.32 59.51 61.26 +1.32 35,022 127,250 +751
Jun20 191121 59.61 60.96 59.19 60.89 +1.27 76,125 268,972 +772
Jul20 191121 59.35 60.59 58.87 60.54 +1.23 11,908 102,039 +714
Aug20 191121 59.04 60.29 58.61 60.24 +1.19 10,432 71,032 +1,604
Sep20 191121 58.76 60.04 58.38 59.98 +1.16 15,308 109,252 +552
Oct20 191121 57.77 59.72 57.77 59.72 +1.12 5,149 68,874 -46
Nov20 191121 59.50 59.50 59.50 59.50 +1.08 3,510 46,657 +229
Dec20 191121 58.02 59.36 57.80 59.27 +1.04 45,098 231,387 +222
Jan21 191121 59.10 59.10 59.10 59.10 +1.01 1,749 40,621 +148
Feb21 191121 59.14 59.52 58.87 58.96 +0.98 1,373 33,354 +343
Total Volume and Open Interest 976,094 2,605,008 +15,864
Gas Oil(ICE)
Dec19 191121 570.00 587.50 567.50 579.00 +5.25 93,675 144,445 -4,981
Jan20 191121 569.75 587.25 567.50 579.00 +5.25 86,310 152,576 -2,625
Feb20 191121 570.00 586.25 567.25 578.50 +5.00 50,918 72,458 +926
Mar20 191121 568.25 584.25 566.00 576.75 +5.00 32,109 78,338 +1,272
Apr20 191121 565.50 581.25 563.00 574.00 +5.00 17,414 47,662 +313
May20 191121 562.75 577.75 561.00 571.25 +5.00 10,933 44,002 +435
Jun20 191121 560.50 575.00 558.00 568.25 +4.75 24,789 70,992 +1,994
Jul20 191121 559.00 573.50 557.25 567.00 +4.75 3,817 26,120 -392
Aug20 191121 558.00 571.50 557.00 566.00 +4.50 1,102 21,121 +71
Sep20 191121 557.50 571.25 555.75 565.50 +4.75 2,560 24,479 -90
Total Volume and Open Interest 343,263 818,748 -3,238
Ethanol(CBOT)
Dec19 191121 1.413 1.420 1.413 1.416 +0.011 79 293 -25
Jan20 191121 1.387 1.396 1.387 1.389 +0.008 33 234 +22
Feb20 191121 1.413 1.413 1.404 1.408 +0.008 25 41 +25
Mar20 191121 1.421 1.430 1.421 1.430 +0.008      
Apr20 191121 1.461 1.461 1.461 1.461 +0.008      
May20 191121 1.461 1.461 1.461 1.461 +0.008      
Jun20 191121 1.461 1.461 1.461 1.461 +0.008      
Jul20 191121 1.461 1.461 1.461 1.461 +0.008      
Total Volume and Open Interest 137 568 +22
WTI Crude Oil(ICE)
Jan20 191121 56.83 58.66 56.61 58.58 +1.57 58,617 87,339 +252
Feb20 191121 56.69 58.46 56.48 58.41 +1.53 55,539 72,351 +4,065
Mar20 191121 56.35 58.07 56.15 58.02 +1.44 34,571 59,693 -400
Apr20 191121 56.09 57.59 55.85 57.58 +1.35 12,199 26,428 +416
May20 191121 55.65 57.13 55.52 57.12 +1.28 5,376 19,039 +149
Jun20 191121 55.27 56.69 54.97 56.64 +1.21 11,881 71,862 +730
Jul20 191121 54.87 56.16 54.56 56.16 +1.14 828 13,511 +104
Aug20 191121 55.03 55.71 55.03 55.71 +1.09 479 7,732 +154
Sep20 191121 54.33 55.32 54.33 55.31 +1.02 1,802 15,341 +476
Oct20 191121 54.98 54.98 54.98 54.98 +0.99 160 7,123 -9
Nov20 191121 54.70 54.70 54.70 54.70 +0.95 291 6,114 +175
Dec20 191121 53.09 54.52 53.09 54.46 +0.91 8,150 84,975 +302
Jan21 191121 54.21 54.21 54.21 54.21 +0.87 40 3,436 +2
Feb21 191121 53.99 53.99 53.99 53.99 +0.85 185 3,120 +185
Mar21 191121 53.80 53.80 53.80 53.80 +0.83 0 3,774 +0
Apr21 191121 53.64 53.64 53.64 53.64 +0.82 0 2,201 +0
Total Volume and Open Interest 194,384 596,351 +6,479
US Dollar Index(ICE)
Dec19 191121 97.775 97.945 97.620 97.900 +0.085 10,121 41,763 -1,155
Mar20 191121 97.280 97.500 97.250 97.485 +0.085 60 2,081 -16
Jun20 191121 97.125 97.125 97.125 97.125 +0.085 0 224 +0
Total Volume and Open Interest 10,182 44,118 -1,170
Australian Dollar(CME)
Dec19 191121 68.00 68.18 67.87 67.88 -0.12 84,487 173,278 +2,940
Mar20 191121 68.15 68.33 68.04 68.04 -0.12 88 1,421 -1
Jun20 191121 68.36 68.41 68.17 68.17 -0.12 0 160 +0
Total Volume and Open Interest 84,641 175,411 +2,986
British Pound(CME)
Dec19 191121 129.35 129.79 129.01 129.11 -0.20 79,453 215,673 +1,247
Mar20 191121 129.70 130.15 129.40 129.49 -0.19 1,050 2,946 +761
Jun20 191121 130.24 130.27 129.78 129.78 -0.20 0 208 +0
Total Volume and Open Interest 80,588 220,046 +2,004
Canadian Dollar(CME)
Dec19 191121 75.15 75.37 75.05 75.32 +0.19 95,071 166,507 +1,816
Mar20 191121 75.21 75.41 75.10 75.35 +0.18 744 4,908 +280
Jun20 191121 75.40 75.40 75.16 75.36 +0.18 18 926 +6
Sep20 191121 75.30 75.36 75.30 75.36 +0.18 8 376 +5
Total Volume and Open Interest 96,361 173,921 +1,608
Japanese Yen(CME)
Dec19 191121 92.31 92.47 92.11 92.14 -0.04 154,985 182,925 +2,849
Mar20 191121 92.84 93.03 92.68 92.70 -0.04 170 1,596 +46
Jun20 191121 93.18 93.45 93.18 93.18 -0.03 2 43 +0
Total Volume and Open Interest 155,476 185,504 +3,059
Swiss Franc(CME)
Dec19 191121 101.10 101.26 100.79 100.85 -0.18 31,949 70,543 +2,632
Mar20 191121 101.84 101.98 101.52 101.56 -0.18 67 300 +21
Jun20 191121 102.21 102.44 102.21 102.21 -0.17 0 31 +0
Total Volume and Open Interest 32,016 70,876 +2,653
EuroFX(CME)
Dec19 191121 110.92 111.13 110.67 110.75 -0.12 157,999 552,479 +3,033
Mar20 191121 111.62 111.82 111.37 111.44 -0.12 3,430 22,559 +399
Jun20 191121 112.36 112.37 112.04 112.05 -0.12 26 1,963 +25
Total Volume and Open Interest 161,752 581,146 +3,457
Mexican Peso(CME)
Dec19 191121 511.38 514.75 510.88 514.25 +3.50 48,361 286,752 -3,436
Jan20 191121 508.75 512.13 508.75 512.13 +3.50 0 6 +0
Total Volume and Open Interest 48,391 290,982 -3,430
Brazilian Real(CME)
Dec19 191121 237.15 239.10 236.55 237.45 +0.30 1,543 55,914 +65
Jan20 191121 237.45 238.40 236.20 237.05 +0.20 490 1,400 +150
Feb20 191121 236.85 237.80 236.75 236.85 -0.20 0 26 +0
Mar20 191121 236.55 236.55 236.55 236.55 +0.15 1 16 +1
Total Volume and Open Interest 2,034 57,356 +216
30-Year T-Bonds(CBOT)
Dec19 191121 160~160 160~290 159~120 159~230 -0~190 361,972 935,331 -27,645
Mar20 191121 159~240 160~040 158~180 158~300 -0~180 49,428 110,161 +22,450
Jun20 191121 158~300 158~300 158~300 158~300 -0~180      
Total Volume and Open Interest 411,400 1,045,492 -5,195
10-Year T-Notes(CBOT)
Dec19 191121 129~280 130~020 129~125 129~155 -0~100 2,142,632 3,534,299 -88,970
Mar20 191121 129~290 130~040 129~145 129~175 -0~100 362,286 500,654 +118,659
Jun20 191121 129~175 129~175 129~175 129~175 -0~100      
Total Volume and Open Interest 2,504,918 4,034,953 +29,689
5-Year T-Notes(CBOT)
Dec19 191121 118~300 119~010 118~214 118~234 -0~046 1,304,452 3,778,184 -259,687
Mar20 191121 119~082 119~120 119~002 119~020 -0~050 481,098 782,208 +248,151
Jun20 191121 119~020 119~020 119~020 119~020 -0~050      
Total Volume and Open Interest 1,785,550 4,560,392 -11,536
2 Year T-Notes(CBOT)
Dec19 191121 107~227 107~237 107~200 107~203 -0~017 899,649 3,243,342 -144,938
Mar20 191121 107~293 107~305 107~265 107~272 -0~016 339,622 787,633 +161,365
Jun20 191121 107~272 107~272 107~272 107~272 -0~016      
Total Volume and Open Interest 1,239,271 4,030,975 +16,427
Eurodollars(CME)
Dec19 191121 98.110 98.120 98.090 98.098 -0.012 346,695 1,498,496 -19,986
Mar20 191121 98.345 98.370 98.310 98.320 -0.030 298,951 1,582,204 -6,786
Jun20 191121 98.460 98.490 98.425 98.435 -0.030 308,250 1,289,816 +41,976
Sep20 191121 98.540 98.570 98.500 98.510 -0.030 225,157 1,067,658 +3,326
Dec20 191121 98.545 98.575 98.505 98.515 -0.030 308,489 1,238,897 +1,224
Mar21 191121 98.605 98.640 98.570 98.580 -0.030 215,398 842,056 -5,144
Jun21 191121 98.610 98.645 98.575 98.585 -0.030 165,189 895,096 -3,004
Sep21 191121 98.610 98.645 98.570 98.580 -0.030 164,539 595,067 -4,928
Dec21 191121 98.580 98.615 98.540 98.550 -0.030 103,990 663,334 +2,102
Mar22 191121 98.570 98.605 98.535 98.545 -0.030 100,925 448,600 +7,438
Jun22 191121 98.550 98.585 98.515 98.525 -0.030 73,683 304,682 -3,690
Sep22 191121 98.530 98.570 98.500 98.510 -0.030 70,506 246,013 +2,765
Dec22 191121 98.510 98.545 98.470 98.485 -0.030 71,621 263,082 -6,605
Mar23 191121 98.495 98.530 98.460 98.470 -0.030 36,912 248,471 +381
Jun23 191121 98.480 98.510 98.440 98.450 -0.030 34,345 131,932 -566
Sep23 191121 98.465 98.495 98.420 98.435 -0.025 33,021 145,312 -994
Dec23 191121 98.435 98.470 98.400 98.415 -0.025 22,408 102,201 +1,787
Mar24 191121 98.420 98.455 98.380 98.395 -0.030 32,720 70,118 +3,102
Total Volume and Open Interest 2,678,876 11,936,764 +30,144
Ultra T-Bond(CBOT)
Dec19 191121 188~25 189~16 186~24 187~16 -1~02 347,463 999,460 -142,785
Mar20 191121 188~00 188~25 186~01 186~25 -1~02 224,966 256,915 +181,506
Jun20 191121 186~10 186~10 186~10 186~10 -1~02      
Total Volume and Open Interest 572,429 1,256,375 +38,721
Ultra 10-Yr T-Note(CBOT)
Dec19 191121 141~125 141~250 140~265 140~315 -0~135 302,221 819,591 -26,208
Mar20 191121 142~255 143~075 142~075 142~125 -0~140 68,719 75,974 +33,434
Jun20 191121 142~125 142~125 142~125 142~125 -0~140      
Total Volume and Open Interest 370,940 895,565 +7,226
30 Day Federal Funds(CBOT)
Nov19 191121 98.442 98.442 98.440 98.442 unch 8,143 409,011 -570
Dec19 191121 98.440 98.445 98.430 98.430 -0.010 15,725 272,135 +4,973
Jan20 191121 98.460 98.470 98.450 98.455 -0.010 93,453 400,708 -1,884
Feb20 191121 98.500 98.515 98.480 98.485 -0.020 84,763 243,239 +7,545
Mar20 191121 98.520 98.535 98.495 98.500 -0.025 24,655 71,736 +6,254
Apr20 191121 98.560 98.580 98.535 98.540 -0.025 28,355 187,191 -3,229
Total Volume and Open Interest 343,397 2,047,753 +12,351
Japanese Govt Bonds(SGX)
Dec19 191121 153.51 153.65 153.30 153.32 -0.21 717 15,277 +41
Mar20 191121 153.50 153.50 153.50 153.50 -0.21      
Jun20 191121 153.50 153.50 153.50 153.50 -0.21      
Total Volume and Open Interest 717 15,277 +41
Euro-Buxl(EUREX)
Dec19 191121 208.80 208.80 205.98 206.56 -1.00 56,419 244,248 +3,462
Mar20 191121 204.74 205.12 204.74 204.98 -1.00 944 41,586 +800
Jun20 191121 203.56 203.56 203.56 203.56 -1.00 0 7 +0
Total Volume and Open Interest 57,363 285,841 +4,262
Euro-Bund(EUREX)
Dec19 191121 171.24 171.35 170.56 170.75 -0.34 703,989 1,626,595 +96,933
Mar20 191121 173.19 173.30 172.51 172.71 -0.36 35,891 83,369 +20,487
Jun20 191121 169.94 169.94 169.94 169.94 -0.34 0 1 +0
Total Volume and Open Interest 739,880 1,709,965 +117,420
Euro-Bobl(EUREX)
Dec19 191121 134.41 134.45 134.16 134.22 -0.15 388,236 1,273,624 +34,922
Mar20 191121 134.32 134.32 134.21 134.22 -0.15 9,947 31,758 +6,711
Jun20 191121 134.57 134.57 134.57 134.57 -0.15      
Total Volume and Open Interest 398,183 1,305,382 +41,633
Euro-Schatz(EUREX)
Dec19 191121 112.03 112.04 111.97 111.99 -0.04 249,193 1,598,260 +62,880
Mar20 191121 112.03 112.03 111.99 111.99 -0.05 8,245 23,275 +7,380
Jun20 191121 111.79 111.79 111.79 111.79 -0.04      
Total Volume and Open Interest 257,438 1,621,535 +70,260
3-Mth Euribor(EUREX)
Dec19 191121 100.400 100.400 100.400 100.400 -0.005 0 2,043 +0
Mar20 191121 100.410 100.410 100.410 100.410 -0.005 0 1,055 +0
Jun20 191121 100.415 100.415 100.415 100.415 -0.010 0 626 +0
Total Volume and Open Interest 0 6,257 +0
Long Gilt(LIFFE)
Dec19 191121 131~27 131~28 131~05 131~14 -0~10 193,319 787,682 -11,823
Mar20 191121 132~16 132~19 131~27 132~03 -0~11 14,866 16,362 +9,109
Total Volume and Open Interest 208,185 804,044 -2,714
3-Mth Short Sterling(LIFFE)
Dec19 191121 99.19 99.20 99.19 99.20 unch 51,045 684,292 -2,088
Mar20 191121 99.29 99.29 99.27 99.28 -0.01 54,432 613,255 -14,468
Jun20 191121 99.31 99.32 99.29 99.31 -0.00 53,005 612,769 +1,085
Sep20 191121 99.31 99.33 99.29 99.32 -0.00 32,982 531,976 +1,016
Dec20 191121 99.29 99.30 99.26 99.29 -0.00 92,887 566,677 -37,316
Mar21 191121 99.30 99.32 99.28 99.30 -0.00 38,352 262,675 +1,392
Total Volume and Open Interest 555,492 4,311,465 -42,432
3-Mth Euribor(LIFFE)
Dec19 191121 100.405 100.405 100.395 100.400 -0.005 30,439 674,025 -3,805
Mar20 191121 100.410 100.410 100.400 100.405 -0.005 63,429 433,178 -4,317
Jun20 191121 100.415 100.420 100.405 100.415 -0.005 44,643 386,611 +113
Total Volume and Open Interest 542,648 4,208,179 +3,757
3-Mth Aus T-Bills(SFE)
Dec19 191121 99.06 99.07 99.05 99.07 unch 21,400 133,738 +413
Mar20 191121 99.23 99.24 99.21 99.23 unch 34,278 246,546 +6,971
Jun20 191121 99.28 99.29 99.26 99.28 unch 22,194 220,817 +11,182
Sep20 191121 99.31 99.32 99.29 99.32 unch 13,989 197,500 +2,968
Dec20 191121 99.28 99.30 99.27 99.29 unch 10,339 139,047 -326
Mar21 191121 99.30 99.32 99.29 99.31 unch 3,189 89,397 +14
Jun21 191121 99.29 99.31 99.28 99.29 unch 2,824 58,030 +1,340
Sep21 191121 99.26 99.28 99.25 99.27 unch 1,060 30,752 +472
Dec21 191121 99.24 99.26 99.23 99.23 unch 327 6,916 +209
Mar22 191121 99.24 99.24 99.21 99.23 +0.01 0 1,347 +0
Total Volume and Open Interest 109,606 1,125,159 +23,243
10-Year Aus T-Bonds(SFE)
Dec19 191121 98.92 98.96 98.91 98.93 unch 181,174 1,313,590 +13,675
Mar20 191121 98.91 98.91 98.91 98.91 unch 931 1,914 +931
Total Volume and Open Interest 182,105 1,315,504 +14,606
3-Year Aus T-Bonds(SFE)
Dec19 191121 99.29 99.30 99.26 99.28 -0.01 208,593 1,195,522 -7,396
Mar20 191121 99.30 99.30 99.29 99.29 -0.01 529 3,200 +301
Total Volume and Open Interest 209,122 1,198,722 -7,095
Gold(CMX)
Dec19 191121 1475.1 1475.9 1462.4 1463.6 -10.6 369,970 291,707 -23,923
Feb20 191121 1481.3 1482.7 1469.4 1470.5 -10.5 58,282 312,317 +20,201
Apr20 191121 1487.2 1488.0 1475.7 1476.1 -10.4 7,690 46,425 +1,779
Jun20 191121 1492.0 1492.9 1480.0 1481.1 -10.4 1,832 40,741 +394
Aug20 191121 1494.7 1495.3 1485.7 1485.7 -10.5 731 7,746 +288
Oct20 191121 1495.9 1495.9 1490.0 1490.0 -10.5 217 6,229 +22
Dec20 191121 1505.5 1505.7 1494.0 1494.0 -10.5 693 9,280 -222
Feb21 191121 1504.0 1504.0 1497.8 1497.8 -10.5 115 478 +42
Apr21 191121 1501.0 1501.0 1501.0 1501.0 -10.5 0 31 +0
Jun21 191121 1507.3 1510.6 1503.6 1503.6 -10.5 66 1,615 +60
Aug21 191121 1507.6 1507.6 1507.6 1507.6 -10.5 0 1 +0
Total Volume and Open Interest 441,166 717,855 -1,356
Silver(CMX)
Dec19 191121 1714.5 1717.0 1701.0 1706.5 -5.0 98,366 70,582 -10,405
Mar20 191121 1728.0 1731.0 1715.5 1721.1 -5.0 23,128 117,212 +10,470
May20 191121 1736.5 1737.0 1724.0 1728.9 -5.0 1,674 16,304 +532
Jul20 191121 1740.5 1744.0 1731.5 1736.7 -4.8 354 13,219 +3
Sep20 191121 1744.0 1748.0 1743.5 1743.9 -4.9 28 2,302 +22
Dec20 191121 1759.0 1763.0 1750.5 1754.7 -4.5 312 2,147 +83
Mar21 191121 1763.2 1763.2 1763.2 1763.2 -4.5 0 1 +0
Total Volume and Open Interest 124,228 222,462 +755
Platinum(NYMEX)
Jan20 191121 920.6 929.7 912.2 917.5 -2.5 15,865 78,320 -363
Apr20 191121 926.1 934.0 917.7 922.8 -2.2 431 9,481 +200
Jul20 191121 930.5 932.0 926.5 928.0 -2.2 2 385 +0
Oct20 191121 930.0 939.2 929.3 929.3 -2.1 0 21 +0
Total Volume and Open Interest 16,298 88,232 -163
Palladium(NYMEX)
Dec19 191121 1732.80 1739.10 1723.70 1731.90 -9.90 4,829 12,268 -2,809
Mar20 191121 1731.00 1737.80 1724.00 1731.30 -8.90 3,033 10,674 +2,427
Jun20 191121 1718.50 1726.00 1718.50 1725.30 -9.00 36 1,644 +22
Total Volume and Open Interest 7,898 24,703 -360
Copper(CMX)
Dec19 191121 264.80 265.10 262.10 262.35 -2.60 62,769 57,958 -7,881
Mar20 191121 265.90 265.90 263.35 263.60 -2.45 29,171 110,010 +2,733
May20 191121 266.60 266.60 264.20 264.35 -2.45 3,454 22,344 -40
Jul20 191121 266.75 266.90 264.95 265.10 -2.45 2,516 20,445 +755
Sep20 191121 266.80 267.30 265.70 265.75 -2.45 1,474 3,372 -800
Total Volume and Open Interest 102,255 224,206 -4,755
E-mini DJIA Index(CBOT)
Dec19 191121 27726 27846 27654 27748 -52 189,292 103,207 -1,914
Mar20 191121 27721 27830 27648 27736 -52 259 5,045 +3
Jun20 191121 27677 27677 27648 27677 -64 3 4 +0
Sep20 191121 27636 27636 27636 27636 -64      
Total Volume and Open Interest 189,554 108,256 -1,911
S & P 500(CME)
Dec19 191121 3100.20 3114.00 3091.70 3103.90 -5.10 2,508 27,010 -66
Mar20 191121 3105.90 3105.90 3098.00 3105.90 -5.30 146 156 +155
Jun20 191121 3105.30 3105.30 3105.30 3105.30 -5.30      
Sep20 191121 3104.20 3104.20 3104.20 3104.20 -5.50      
Total Volume and Open Interest 2,654 27,240 +89
S & P 500 E-Mini(CME)
Dec19 191121 3097.25 3114.50 3091.25 3104.00 -5.00 1,693,828 2,612,319 -9,168
Mar20 191121 3100.00 3116.25 3093.50 3106.00 -5.25 21,321 182,776 +15,584
Jun20 191121 3100.00 3114.25 3094.00 3105.25 -5.25 94 3,898 -15
Sep20 191121 3104.25 3104.25 3104.25 3104.25 -5.50 1 153 +0
Total Volume and Open Interest 1,715,246 2,800,460 +6,402
NASDAQ 100 E-Mini(CME)
Dec19 191121 8261.50 8308.00 8240.00 8274.50 -17.25 526,978 221,173 -8,626
Mar20 191121 8272.50 8327.25 8262.00 8295.50 -17.75 1,111 3,154 +87
Jun20 191121 8300.00 8340.00 8288.75 8314.50 -18.00 0 76 +0
Total Volume and Open Interest 528,089 224,406 -8,539
S&P Midcap 400(CME) e-Mini
Dec19 191121 1990.10 2001.30 1978.20 1980.90 -13.90 15,159 74,688 +1,197
Mar20 191121 1984.90 1999.60 1983.50 1984.90 -13.90 0 93 +0
Jun20 191121 1989.80 1989.80 1989.80 1989.80 -13.30      
Total Volume and Open Interest 15,159 74,781 +1,197
Volatility Index(CBOE)
Nov19 191120 13.05 13.50 13.00 13.01 -0.07 70,976 0 -63,575
Dec19 191121 15.50 15.75 15.10 15.33 +0.15 129,918 301,302 -10,739
Jan20 191121 16.90 17.17 16.75 17.02 +0.19 67,663 78,029 +2,295
Feb20 191121 17.80 18.07 17.70 17.98 +0.20 22,368 56,444 +1,004
Total Volume and Open Interest 242,687 502,826 -4,952
S & P 600(CME)
Dec19 191121 969.90 969.90 969.90 969.90 -4.40 0 891 +0
Mar20 191121 970.50 970.50 970.50 970.50 -4.40      
Total Volume and Open Interest 0 891 +0
Russell 2000 Mini(CME)
Dec19 191121 1590.20 1599.00 1579.40 1584.80 -9.10 152,215 475,460 +3,693
Mar20 191121 1589.20 1600.00 1582.60 1586.90 -9.20 210 3,331 +6
Jun20 191121 1589.30 1589.30 1589.30 1589.30 -8.30 1 3 +0
Total Volume and Open Interest 152,426 478,794 +3,699
Nikkei 225(CME)
Dec19 191121 23085 23160 22725 23090 -55 11,399 33,333 -390
Mar20 191121 22905 23115 22695 23050 -55 26 785 +3
Total Volume and Open Interest 11,425 34,118 -387
Nikkei 225(SGX)
Dec19 191121 23145 23225 22720 23055 -80 95,442 149,935 +2,166
Mar20 191121 23035 23065 22665 23005 -80 24 1,647 +13
Jun20 191121 22840 22840 22840 22840 -80 0 1,451 +0
Total Volume and Open Interest 95,466 180,768 +2,179
Nikkei 225 Mini(JPX)
Dec19 191121 23160 23220 22720 23050 -90 878,620 435,885 +1,429
Mar20 191121 23080 23145 22645 22970 -100 36,859 29,533 -247
Jun20 191121 22870 22940 22450 22780 -90 361 1,869 -8
Total Volume and Open Interest 929,626 513,228 +971
Nikkei 225(JPX)
Dec19 191121 23160 23220 22720 23050 -90 65,178 287,047 +2,853
Mar20 191121 23090 23140 22650 22970 -100 1,164 20,184 +77
Jun20 191121 22770 22780 22530 22780 -90 1 15,567 +1
Total Volume and Open Interest 66,343 394,892 +2,931
Nikkei 225(CME) Yen
Dec19 191121 23080 23155 22720 23080 -55 42,535 69,800 +86
Mar20 191121 23010 23075 22655 23005 -50 35 717 -2
Jun20 191121 22880 22880 22880 22880 -65      
Total Volume and Open Interest 42,570 70,517 +84
Nikkei 225(CME) e-Mini Yen
Dec19 191121 23080 23080 22960 23080 -60 0 5 +0
Mar20 191121 23010 23010 23010 23010 -50      
Jun20 191121 22880 22880 22880 22880 -70      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191121 5854.0 5888.0 5826.0 5873.0 -13.0 75,738 358,271 +4,629
Jan20 191121 5845.5 5876.0 5832.0 5864.0 -13.0 5 99 +0
Feb20 191121 5859.5 5859.5 5859.5 5859.5 -12.0      
Mar20 191121 5856.0 5856.0 5856.0 5856.0 -13.0 1 66 +1
Total Volume and Open Interest 75,744 372,943 +4,630
Hang Seng Index(HKFE)
Nov19 191121 26800 26868 26266 26441 -362 153,781 111,478 -2,511
Dec19 191121 26850 26919 26200 26494 -361 3,580 24,380 -175
Total Volume and Open Interest 159,120 144,112 -2,305
DAX(EUREX)
Dec19 191121 13110.0 13181.0 13038.5 13158.5 -10.0 115,284 131,000 -249
Mar20 191121 13050.0 13166.0 13040.5 13153.0 -10.0 123 1,616 +67
Jun20 191121 13125.0 13173.0 13125.0 13173.0 -10.0 31 220 +13
Total Volume and Open Interest 115,438 132,836 -169
Mini-DAX(EUREX)
Dec19 191121 13111.0 13179.0 13040.0 13158.5 -10.0 48,915 16,084 -531
Mar20 191121 13101.0 13166.0 13041.0 13153.0 -10.0 69 1,699 +0
Jun20 191121 13077.0 13186.0 13077.0 13173.0 -10.0 43 150 +7
Total Volume and Open Interest 49,027 17,933 -524
DJ EuroSTOXX 50(EUREX)
Dec19 191121 3663 3685 3647 3682 unch 1,010,686 3,730,509 +22,305
Mar20 191121 3639 3669 3634 3668 unch 373 180,667 +218
Jun20 191121 3561 3586 3554 3586 +1 4 39,440 -1
Total Volume and Open Interest 1,011,063 3,978,158 +22,522
Swiss Market Index(EUREX)
Dec19 191121 10325 10359 10277 10332 -36 36,096 191,430 +180
Mar20 191121 10219 10240 10167 10222 -36 20 2,751 +16
Jun20 191121 10043 10043 10043 10043 -36 4 360 +2
Total Volume and Open Interest 36,120 194,541 +198
FT-SE 100(EURONEXT)
Dec19 191121 7223.50 7248.50 7191.00 7230.00 -28.00 150,149 749,140 +2,144
Mar20 191121 7144.00 7164.00 7134.00 7164.00 -28.00 2,792 4,983 +1,310
Jun20 191121 7085.00 7085.00 7085.00 7085.00 -28.00 2 41 +0
Total Volume and Open Interest 152,943 754,164 +3,454
SPI 200(SFE)
Dec19 191121 6719.0 6727.0 6637.0 6672.0 -45.0 62,930 381,039 -2,629
Mar20 191121 6585.0 6600.0 6585.0 6600.0 -45.0 13 3,061 +8
Jun20 191121 6575.0 6575.0 6575.0 6575.0 -45.0 0 218 +0
Total Volume and Open Interest 64,818 387,418 -1,674
FTSE MIB(ISE)
Dec19 191121 23210.00 23375.00 23100.00 23293.00 -67.00 23,118 150,217 +85
Mar20 191121 23080.00 23270.00 23000.00 23196.00 -62.00 38 723 +2
Jun20 191121 22621.00 22621.00 22621.00 22621.00 -57.00 3 76 +3
Total Volume and Open Interest 23,159 151,019 +90
KOSPI 200(KFE)
Dec19 191121 282.35 283.15 277.55 278.30 -4.35 240,409 327,083 -231
Mar20 191121 279.20 280.20 274.65 275.30 -4.40 2,469 16,980 +362
Jun20 191121 279.20 279.20 275.90 275.90 -3.85 506 9,626 -249
Total Volume and Open Interest 243,887 385,496 -30
GSCI(CME)
Dec19 191121 420.00 420.80 414.55 420.70 +5.80 373 10,692 -104
Jan20 191121 420.30 420.30 420.30 420.30 +5.80      
Feb20 191121 418.90 418.90 418.90 418.90 +5.80      
Total Volume and Open Interest 373 10,692 -104
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