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 Fri November 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191122 900.50 903.50 895.50 897.00 -4.00 97,029 327,398 +510
Mar20 191122 914.50 917.25 909.75 911.25 -4.00 39,646 187,284 +4,100
May20 191122 928.00 930.50 923.50 925.00 -3.50 17,864 94,848 +2,318
Jul20 191122 939.00 942.00 935.25 937.00 -3.25 15,093 90,000 +837
Aug20 191122 944.50 945.25 939.50 940.75 -3.25 1,142 7,961 +219
Sep20 191122 942.25 942.50 938.00 939.50 -2.75 936 4,710 +271
Nov20 191122 942.75 945.00 940.00 942.50 -2.75 3,969 47,841 +333
Jan21 191122 947.75 948.75 944.00 946.75 -2.25 997 3,015 -80
Mar21 191122 941.75 944.25 939.75 943.00 -1.75 1,377 8,206 +680
May21 191122 943.75 944.00 940.25 943.00 -1.50 323 1,675 +60
Jul21 191122 945.50 947.75 943.75 946.50 -1.75 87 1,101 +27
Aug21 191122 945.50 945.50 945.50 945.50 -2.00 0 30 +0
Sep21 191122 929.00 929.00 929.00 929.00 -2.00 0 22 +0
Nov21 191122 930.25 931.00 929.25 931.00 -1.75 73 769 +49
Total Volume and Open Interest 178,536 774,869 +9,324
Soybean Meal(CBOT)
Dec19 191122 301.00 301.50 298.40 299.00 -2.00 57,580 50,016 -13,482
Jan20 191122 303.10 303.60 300.50 301.20 -2.00 68,403 141,181 +6,273
Mar20 191122 305.70 306.10 303.20 303.80 -2.00 29,783 101,645 +109
May20 191122 308.80 309.10 306.20 306.90 -2.00 14,173 51,480 +2,801
Jul20 191122 312.10 312.20 309.50 310.20 -1.90 5,214 37,073 +171
Aug20 191122 312.90 313.00 310.90 311.50 -1.60 835 7,342 -128
Sep20 191122 312.80 313.30 311.40 311.90 -1.60 421 6,903 -61
Oct20 191122 312.70 312.70 310.70 311.30 -1.70 218 5,291 -64
Dec20 191122 313.90 313.90 312.00 312.60 -1.60 391 19,972 +12
Jan21 191122 313.20 313.20 312.00 312.70 -0.90 72 1,369 +3
Total Volume and Open Interest 177,299 425,675 -4,300
Soybean Oil(CBOT)
Dec19 191122 30.69 31.08 30.64 30.88 +0.19 62,231 57,203 -11,157
Jan20 191122 30.88 31.25 30.82 31.06 +0.18 81,208 168,585 +6,468
Mar20 191122 31.13 31.53 31.10 31.35 +0.19 29,636 139,290 +7,549
May20 191122 31.44 31.83 31.41 31.67 +0.20 8,064 68,331 +627
Jul20 191122 31.76 32.12 31.73 31.96 +0.18 7,231 54,730 +1,044
Aug20 191122 31.87 32.19 31.82 32.05 +0.19 945 7,983 +156
Sep20 191122 31.94 32.24 31.88 32.11 +0.18 125 6,504 -38
Oct20 191122 31.99 32.24 31.92 32.10 +0.16 30 4,354 +4
Dec20 191122 32.03 32.36 32.02 32.20 +0.14 701 25,118 -172
Jan21 191122 32.41 32.45 32.26 32.31 +0.14 276 541 +111
Total Volume and Open Interest 191,287 534,621 +5,208
Canola(WCE)
Jan20 191122 463.2 465.2 461.9 464.3 +1.1 9,620 85,993 +517
Mar20 191122 471.9 474.1 471.9 473.4 +1.2 4,191 46,400 -412
May20 191122 478.8 482.1 478.8 481.1 +1.0 1,691 20,279 +800
Jul20 191122 485.2 488.6 485.2 487.4 +0.9 446 9,905 +238
Nov20 191122 485.0 489.4 485.0 487.4 +1.6 333 15,281 +176
Total Volume and Open Interest 16,281 178,383 +1,319
Corn(CBOT)
Dec19 191122 368.00 370.25 367.50 368.75 +0.25 158,701 370,345 -31,522
Mar20 191122 378.50 380.50 377.75 378.50 -0.50 145,558 650,991 +12,577
May20 191122 384.00 385.50 383.00 383.75 -0.50 27,927 176,956 +4,565
Jul20 191122 389.75 390.75 388.25 388.75 -1.25 24,412 214,582 +2,300
Sep20 191122 389.75 390.50 388.50 388.50 -1.25 3,194 58,916 +1,188
Dec20 191122 393.75 394.50 392.25 392.50 -1.50 6,874 152,525 +1,658
Mar21 191122 403.75 404.50 403.00 403.00 -1.50 104 7,051 +52
May21 191122 409.00 409.75 408.00 408.50 -1.25 5 1,511 -1
Jul21 191122 412.50 412.75 411.25 411.75 -1.25 47 3,046 -31
Sep21 191122 404.75 404.75 404.75 404.75 unch 0 822 +0
Total Volume and Open Interest 366,833 1,643,677 -9,210
Wheat(CBOT)
Dec19 191122 509.25 518.50 508.25 515.25 +6.25 35,378 57,639 -4,044
Mar20 191122 512.00 522.00 511.25 518.75 +6.75 56,828 180,641 +1,569
May20 191122 516.00 525.75 515.00 522.75 +7.00 13,041 52,496 +1,302
Jul20 191122 517.50 527.00 517.25 524.00 +6.25 7,307 55,240 +755
Sep20 191122 525.25 533.75 524.75 531.00 +6.00 1,539 12,739 -5
Dec20 191122 536.50 545.00 536.00 542.00 +5.75 961 17,612 +78
Total Volume and Open Interest 115,142 379,538 -331
Wheat(KCBT)
Dec19 191122 421.00 427.25 420.25 424.00 +3.00 13,550 32,059 -4,083
Mar20 191122 429.00 435.25 427.50 433.25 +4.75 23,003 148,540 -1,593
May20 191122 436.25 442.00 435.25 440.50 +5.00 7,511 37,751 +565
Jul20 191122 443.00 449.25 442.50 448.00 +5.25 3,008 33,966 -216
Sep20 191122 453.00 458.50 452.00 457.25 +5.25 299 8,605 +8
Dec20 191122 469.00 471.75 468.00 470.75 +5.50 161 12,973 +10
Mar21 191122 482.25 482.50 482.25 482.25 +5.50 1 1,037 +0
Total Volume and Open Interest 47,533 275,067 -5,309
Wheat(MGE)
Dec19 191122 495.00 498.25 492.50 492.75 -2.50 5,412 13,709 -1,684
Mar20 191122 509.00 511.75 506.25 506.75 -2.50 6,293 32,416 +1,744
May20 191122 519.75 521.25 516.50 516.50 -3.00 1,207 7,551 +394
Jul20 191122 529.75 530.75 526.75 526.75 -3.50 1,197 5,028 +319
Sep20 191122 540.75 541.75 537.25 537.25 -4.00 804 4,111 +197
Dec20 191122 556.25 556.25 552.75 552.75 -3.25 539 2,330 +131
Total Volume and Open Interest 15,987 66,100 +1,466
Oats(CBOT)
Dec19 191122 313.50 314.00 310.50 311.50 -2.00 571 1,865 -377
Mar20 191122 316.75 318.00 314.50 317.50 +1.00 784 5,151 +490
May20 191122 311.00 314.75 310.75 314.00 +2.75 2 171 +0
Jul20 191122 298.50 303.25 297.00 303.25 +3.25 0 15 +0
Total Volume and Open Interest 1,357 7,245 +113
Rough Rice(CBOT)
Jan20 191122 12.24 12.25 12.16 12.18 -0.06 853 8,251 -108
Mar20 191122 12.39 12.43 12.35 12.36 -0.07 73 528 +34
May20 191122 12.55 12.55 12.55 12.55 -0.05 3 14 +1
Jul20 191122 12.62 12.62 12.62 12.62 -0.05 0 26 +0
Total Volume and Open Interest 929 8,819 -73
Live Cattle(CME)
Dec19 191122 119.100 119.350 118.250 118.680 -0.650 16,742 49,852 -4,868
Feb20 191122 124.580 124.700 123.300 123.850 -1.200 22,649 154,128 +3,228
Apr20 191122 125.230 125.330 123.535 124.180 -1.605 11,336 79,079 +1,784
Jun20 191122 116.830 116.900 114.800 115.330 -1.870 6,680 64,368 +1,003
Aug20 191122 114.680 114.750 112.480 113.035 -1.915 2,227 19,130 +268
Oct20 191122 116.000 116.000 113.700 114.350 -1.800 1,368 4,398 +299
Total Volume and Open Interest 61,284 374,100 +1,805
Feeder Cattle(CME)
Jan20 191122 142.380 142.380 138.285 139.285 -3.315 4,801 23,017 +406
Mar20 191122 142.550 142.550 138.630 139.600 -3.200 1,979 10,768 +120
Apr20 191122 143.700 143.735 140.130 141.100 -3.000 1,173 4,217 -21
May20 191122 144.450 144.450 141.035 142.035 -2.900 792 3,095 +114
Aug20 191122 149.550 149.580 145.900 146.900 -2.785 513 3,130 +182
Sep20 191122 149.080 149.300 146.735 147.500 -2.750 112 390 +44
Oct20 191122 148.535 149.050 146.735 147.130 -3.155 12 46 +7
Total Volume and Open Interest 9,382 44,663 -766
Lean Hogs(CME)
Dec19 191122 60.800 61.580 60.500 61.235 +0.585 9,854 33,830 -1,901
Feb20 191122 67.500 68.285 66.635 67.650 +0.200 26,370 108,396 -679
Apr20 191122 74.300 74.730 73.285 73.700 -0.400 9,593 63,341 +365
May20 191122 80.850 80.850 79.500 79.850 -0.435 125 1,476 +29
Jun20 191122 85.300 85.900 84.600 85.080 -0.220 6,066 33,174 -175
Jul20 191122 85.750 86.250 85.050 85.430 -0.220 2,410 20,946 -241
Aug20 191122 84.850 85.430 84.150 84.580 -0.370 2,559 16,587 +319
Oct20 191122 72.400 72.700 71.830 72.150 -0.530 802 9,382 -47
Total Volume and Open Interest 58,358 293,671 -2,333
Class III Milk(CME)
Nov19 191122 20.37 20.39 20.36 20.36 -0.01 363 5,446 -141
Dec19 191122 18.69 18.85 18.68 18.78 +0.09 849 4,691 -19
Jan20 191122 18.19 18.36 18.19 18.30 +0.11 607 3,467 +179
Feb20 191122 17.74 17.84 17.70 17.75 +0.06 331 1,895 +87
Mar20 191122 17.39 17.47 17.36 17.40 +0.06 161 1,575 +31
Apr20 191122 17.34 17.35 17.31 17.32 +0.02 51 1,236 +40
May20 191122 17.33 17.33 17.27 17.31 +0.01 51 1,125 +23
Jun20 191122 17.41 17.41 17.39 17.39 +0.02 23 1,068 +16
Jul20 191122 17.55 17.56 17.55 17.55 unch 34 619 +18
Aug20 191122 17.62 17.64 17.62 17.62 unch 22 463 +13
Sep20 191122 17.72 17.72 17.70 17.71 +0.02 15 574 +2
Oct20 191122 17.62 17.62 17.61 17.62 +0.03 22 399 -2
Nov20 191122 17.47 17.47 17.47 17.47 unch 15 443 +9
Total Volume and Open Interest 2,559 23,534 +265
Cocoa(ICE)
Dec19 191122 2666 2666 2666 2666 -30 0 231 +0
Mar20 191122 2636 2636 2612 2617 -25 14,209 132,046 +911
May20 191122 2653 2653 2631 2636 -22 5,641 76,191 +260
Jul20 191122 2648 2648 2625 2629 -22 2,523 34,013 +64
Sep20 191122 2623 2623 2596 2602 -24 1,315 28,001 +39
Dec20 191122 2560 2560 2534 2542 -24 1,117 32,195 -72
Mar21 191122 2506 2507 2478 2488 -25 810 13,711 +247
Total Volume and Open Interest 25,891 323,521 +1,513
Coffee "C"(ICE)
Dec19 191122 114.20 114.60 113.90 114.60 -0.65 91 738 -97
Mar20 191122 115.05 116.65 114.15 115.65 -0.60 49,856 122,999 +531
May20 191122 116.65 118.90 116.45 117.95 -0.65 18,302 60,961 +54
Jul20 191122 119.25 120.95 118.70 119.90 -0.75 10,073 33,585 +62
Sep20 191122 120.45 122.65 120.40 121.65 -0.80 5,592 17,316 -195
Dec20 191122 123.40 124.85 122.60 123.90 -0.80 2,834 15,247 +1,046
Total Volume and Open Interest 88,733 268,050 +1,643
Orange Juice(ICE)
Jan20 191122 98.15 99.15 98.10 98.15 +0.05 444 13,214 -90
Mar20 191122 101.25 102.00 101.05 101.10 +0.15 155 2,061 +62
May20 191122 104.00 104.25 104.00 104.10 +0.35 9 859 +0
Jul20 191122 107.10 107.20 107.05 107.05 +0.35 0 411 +0
Sep20 191122 110.20 110.20 110.15 110.15 +0.40 2 171 -1
Nov20 191122 113.25 113.25 113.25 113.25 +0.40 7 194 -2
Total Volume and Open Interest 624 17,065 -24
Sugar #11(ICE)
Mar20 191122 12.63 12.87 12.62 12.83 +0.22 51,635 484,633 -462
May20 191122 12.73 12.95 12.73 12.92 +0.19 23,136 175,792 +4,484
Jul20 191122 12.86 13.03 12.85 13.00 +0.15 14,192 126,127 -327
Oct20 191122 13.07 13.23 13.07 13.20 +0.13 8,716 92,839 +691
Mar21 191122 13.61 13.76 13.61 13.73 +0.11 5,136 49,520 -648
May21 191122 13.60 13.73 13.60 13.71 +0.10 2,510 9,524 +620
Jul21 191122 13.59 13.71 13.59 13.69 +0.09 2,214 9,306 +873
Oct21 191122 13.69 13.82 13.69 13.79 +0.08 1,840 8,287 +1,005
Total Volume and Open Interest 110,320 960,459 +6,959
London Cocoa(LCE)
Dec19 191122 2047 2050 2039 2047 unch 3,679 47,074 -2,590
Mar20 191122 1922 1927 1909 1918 -4 9,218 102,366 +544
May20 191122 1891 1893 1878 1887 -2 4,213 57,824 +71
Jul20 191122 1878 1878 1864 1873 unch 2,726 44,663 -287
Sep20 191122 1859 1859 1843 1853 unch 1,833 35,876 +336
Dec20 191122 1795 1798 1784 1794 unch 835 35,107 +312
Mar21 191122 1757 1762 1746 1758 +1 679 16,825 +190
Total Volume and Open Interest 23,590 349,502 -1,301
London Sugar(LCE)
Mar20 191122 334.90 341.00 334.90 339.90 +5.60 5,333 51,920 -953
May20 191122 341.90 346.80 341.90 345.90 +5.10 2,182 13,376 -66
Aug20 191122 349.10 353.00 348.90 352.20 +4.80 730 8,015 +196
Oct20 191122 355.70 357.30 355.40 356.40 +4.40 184 3,448 -38
Dec20 191122 362.50 363.00 361.60 362.40 +4.20 313 1,972 +68
Total Volume and Open Interest 8,891 79,979 -713
Cotton(ICE)
Dec19 191122 63.35 63.62 62.27 63.42 +1.58 7,342 1,843 -5,681
Mar20 191122 64.15 64.90 63.95 64.85 +0.84 24,475 125,724 +811
May20 191122 65.29 65.99 65.12 65.94 +0.80 6,512 30,268 -873
Jul20 191122 66.31 66.85 66.10 66.81 +0.67 1,067 16,537 -32
Oct20 191122 66.96 66.96 66.96 66.96 +0.52 0 5 +0
Dec20 191122 66.88 67.06 66.47 67.04 +0.48 348 24,342 +43
Total Volume and Open Interest 39,761 200,496 -5,734
Lumber(CME)
Jan20 191122 407.9 411.2 405.1 410.4 +2.2 231 2,394 +46
Mar20 191122 411.0 413.0 407.9 412.0 +1.4 50 428 +8
May20 191122 407.7 407.7 407.7 407.7 +1.4 15 212 +2
Jul20 191122 401.4 401.4 401.4 401.4 +1.4 15 47 +7
Sep20 191122 399.9 399.9 399.9 399.9 +1.4 0 1 +0
Nov20 191122 398.4 398.4 398.4 398.4 +1.4      
Jan21 191122 396.9 396.9 396.9 396.9 +1.4      
Total Volume and Open Interest 311 3,082 +63
Crude Oil(NYM)
Jan20 191122 58.31 58.74 57.50 57.77 -0.81 593,533 476,262 +19,931
Feb20 191122 58.22 58.56 57.39 57.66 -0.75 122,173 207,081 +14,505
Mar20 191122 57.70 58.16 57.05 57.35 -0.67 93,575 212,766 +5,161
Apr20 191122 57.28 57.71 56.65 56.98 -0.60 41,246 98,078 -3,801
May20 191122 56.82 57.25 56.22 56.57 -0.55 25,698 88,164 +1,285
Jun20 191122 56.33 56.77 55.76 56.12 -0.52 71,057 202,870 +6,980
Jul20 191122 55.85 56.27 55.30 55.67 -0.49 11,048 70,368 -51
Aug20 191122 55.60 55.60 54.89 55.25 -0.46 4,951 45,002 +752
Sep20 191122 54.83 55.41 54.53 54.86 -0.45 10,863 88,110 +1,328
Oct20 191122 54.58 55.07 54.24 54.54 -0.44 4,151 49,986 -183
Nov20 191122 54.50 54.81 54.02 54.28 -0.42 4,158 44,340 -318
Dec20 191122 54.14 54.59 53.75 54.06 -0.40 46,371 193,339 +3,378
Jan21 191122 54.04 54.04 53.72 53.83 -0.38 1,556 34,533 +889
Feb21 191122 53.61 53.61 53.61 53.61 -0.38 1,038 20,410 +407
Mar21 191122 53.43 53.43 53.43 53.43 -0.37 1,320 29,882 -72
Apr21 191122 53.26 53.26 53.26 53.26 -0.38 377 9,945 +86
Total Volume and Open Interest 1,061,370 2,159,065 +52,945
e-miNY Crude Oil(NYM)
Jan20 191122 58.300 58.750 57.525 57.775 -0.800 18,114 3,031 +777
Feb20 191122 58.175 58.550 57.400 57.650 -0.750 724 355 +25
Mar20 191122 57.575 58.050 57.075 57.350 -0.675 81 221 +8
Apr20 191122 57.150 57.350 56.775 56.975 -0.600 9 152 +2
May20 191122 57.200 57.200 56.450 56.575 -0.550 3 126 +1
Jun20 191122 56.250 56.600 55.850 56.125 -0.525 6 36 +3
Jul20 191122 55.675 55.675 55.675 55.675 -0.475 0 44 +0
Aug20 191122 55.250 55.250 55.150 55.250 -0.450 0 36 +0
Sep20 191122 54.850 54.850 54.850 54.850 -0.450 0 26 +0
Oct20 191122 54.550 54.550 54.550 54.550 -0.425 0 4 +0
Total Volume and Open Interest 18,940 4,134 +815
NY Harbor ULSD(NYM)
Dec19 191122 194.01 195.99 191.97 192.94 -1.53 29,357 39,892 -8,615
Jan20 191122 193.79 195.84 191.85 192.83 -1.48 73,604 118,118 +3,284
Feb20 191122 193.45 195.21 191.49 192.46 -1.34 28,208 53,777 +2,542
Mar20 191122 192.22 193.96 190.44 191.39 -1.33 22,766 60,980 +1,677
Apr20 191122 190.32 192.15 188.76 189.70 -1.33 11,912 54,091 +1,479
May20 191122 189.35 190.68 187.72 188.44 -1.34 6,607 27,932 +995
Jun20 191122 188.29 189.79 186.72 187.67 -1.37 9,704 27,156 -262
Jul20 191122 188.77 189.16 186.68 187.39 -1.39 1,462 8,323 +13
Aug20 191122 188.48 189.00 186.60 187.27 -1.41 875 4,680 -90
Sep20 191122 188.67 189.00 186.67 187.33 -1.41 1,221 5,894 +258
Oct20 191122 188.80 188.80 187.30 187.47 -1.40 665 3,332 +64
Nov20 191122 189.06 189.06 187.63 187.63 -1.39 624 2,586 -26
Dec20 191122 188.86 189.59 186.79 187.75 -1.38 4,153 17,759 +707
Jan21 191122 187.88 187.88 187.88 187.88 -1.42 259 2,964 +50
Total Volume and Open Interest 191,935 436,171 +2,192
RBOB Gasoline(NYM)
Dec19 191122 169.71 170.93 166.43 167.43 -3.01 26,397 53,994 -8,669
Jan20 191122 168.54 170.36 166.08 166.98 -2.85 75,409 173,735 +3,462
Feb20 191122 168.09 169.90 165.99 166.90 -2.57 27,560 54,203 +753
Mar20 191122 169.17 170.57 166.91 167.79 -2.41 17,242 45,069 +295
Apr20 191122 186.27 186.69 183.25 184.13 -2.46 11,666 28,099 +627
May20 191122 185.64 185.86 183.15 183.78 -2.24 5,750 18,770 +378
Jun20 191122 183.82 184.08 181.02 182.13 -2.06 6,909 18,566 -218
Jul20 191122 180.90 181.30 178.82 179.73 -1.89 1,817 9,298 -257
Aug20 191122 177.28 178.24 175.88 176.89 -1.66 691 3,455 -45
Sep20 191122 173.97 174.58 172.34 173.39 -1.40 899 3,978 -36
Total Volume and Open Interest 177,670 425,127 -2,606
e-miNY RBOB Gasoline(NYM)
Dec19 191122 167.43 167.43 167.40 167.43 -3.01 0 1 +0
Jan20 191122 166.98 166.98 166.98 166.98 -2.85      
Feb20 191122 166.90 166.90 166.90 166.90 -2.57      
Mar20 191122 167.79 167.79 167.79 167.79 -2.41      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec19 191122 2.585 2.675 2.557 2.665 +0.098 131,312 25,750 -24,883
Jan20 191122 2.635 2.724 2.601 2.710 +0.088 148,359 362,550 +5,729
Feb20 191122 2.575 2.669 2.554 2.655 +0.086 44,894 108,495 +9,253
Mar20 191122 2.465 2.540 2.445 2.529 +0.067 46,968 171,161 +2,169
Apr20 191122 2.292 2.341 2.277 2.332 +0.039 28,463 110,478 +777
May20 191122 2.279 2.323 2.265 2.314 +0.034 11,720 86,802 +1,010
Jun20 191122 2.320 2.361 2.309 2.354 +0.031 7,088 34,189 +162
Jul20 191122 2.366 2.405 2.355 2.398 +0.028 5,726 28,660 +671
Aug20 191122 2.379 2.417 2.372 2.412 +0.030 3,273 26,764 -201
Sep20 191122 2.367 2.407 2.358 2.401 +0.031 2,640 26,120 -168
Oct20 191122 2.397 2.435 2.383 2.430 +0.033 7,640 61,623 +67
Nov20 191122 2.454 2.502 2.454 2.500 +0.033 2,468 21,380 +173
Dec20 191122 2.642 2.675 2.637 2.673 +0.031 1,803 23,019 +256
Jan21 191122 2.760 2.793 2.755 2.789 +0.031 2,483 19,078 -210
Feb21 191122 2.721 2.745 2.720 2.742 +0.026 434 9,479 +127
Mar21 191122 2.590 2.612 2.590 2.610 +0.026 880 11,789 +307
Total Volume and Open Interest 448,519 1,176,072 -4,716
Brent Crude Oil(ICE)
Jan20 191122 63.62 64.27 62.98 63.39 -0.58 318,487 263,495 -52,567
Feb20 191122 62.63 63.19 61.93 62.37 -0.57 278,374 500,762 +60,885
Mar20 191122 61.84 62.44 61.22 61.63 -0.56 106,430 291,654 +9,756
Apr20 191122 61.34 61.89 60.72 61.13 -0.53 47,594 106,766 +1,629
May20 191122 60.94 61.45 60.33 60.73 -0.53 24,120 128,156 +906
Jun20 191122 60.58 61.08 59.98 60.37 -0.52 68,660 271,583 +2,611
Jul20 191122 60.20 60.70 59.70 60.03 -0.51 11,004 101,642 -397
Aug20 191122 59.99 60.40 59.42 59.74 -0.50 7,754 72,234 +1,202
Sep20 191122 59.70 60.14 59.17 59.49 -0.49 12,960 110,458 +1,206
Oct20 191122 59.25 59.25 59.25 59.25 -0.47 4,038 69,307 +433
Nov20 191122 58.54 59.03 58.54 59.03 -0.47 2,455 47,131 +474
Dec20 191122 58.93 59.43 58.53 58.81 -0.46 47,332 232,781 +1,394
Jan21 191122 58.65 58.65 58.65 58.65 -0.45 2,494 40,144 -477
Feb21 191122 58.50 58.50 58.50 58.50 -0.46 1,611 33,639 +285
Total Volume and Open Interest 957,313 2,634,122 +29,114
Gas Oil(ICE)
Dec19 191122 585.00 591.00 579.00 581.75 +2.75 73,193 136,327 -8,118
Jan20 191122 586.00 590.50 579.25 581.75 +2.75 81,377 158,616 +6,040
Feb20 191122 585.00 589.75 579.00 581.25 +2.75 50,182 76,247 +3,789
Mar20 191122 582.00 587.25 576.75 579.25 +2.50 33,048 78,975 +637
Apr20 191122 578.00 584.25 574.00 576.50 +2.50 18,636 50,050 +2,388
May20 191122 575.75 580.75 571.75 573.50 +2.25 9,797 45,671 +1,669
Jun20 191122 573.25 577.75 568.25 570.25 +2.00 18,824 72,341 +1,349
Jul20 191122 571.50 575.75 567.50 568.75 +1.75 1,880 26,036 -84
Aug20 191122 569.00 574.50 565.75 567.50 +1.50 1,227 21,120 -1
Sep20 191122 568.25 573.50 565.00 566.50 +1.00 1,987 24,387 -92
Total Volume and Open Interest 299,555 827,042 +8,294
Ethanol(CBOT)
Dec19 191122 1.418 1.437 1.418 1.435 +0.019 231 148 -145
Jan20 191122 1.390 1.412 1.388 1.410 +0.021 241 416 +182
Feb20 191122 1.425 1.429 1.423 1.429 +0.021 33 39 -2
Mar20 191122 1.445 1.449 1.445 1.449 +0.019 96 78 +78
Apr20 191122 1.480 1.480 1.480 1.480 +0.019      
May20 191122 1.480 1.480 1.480 1.480 +0.019      
Jun20 191122 1.480 1.480 1.480 1.480 +0.019      
Jul20 191122 1.480 1.480 1.480 1.480 +0.019      
Total Volume and Open Interest 601 681 +113
WTI Crude Oil(ICE)
Jan20 191122 58.30 58.73 57.52 57.77 -0.81 52,477 88,692 +1,353
Feb20 191122 58.07 58.55 57.41 57.66 -0.75 59,198 75,855 +3,504
Mar20 191122 57.62 58.16 57.08 57.35 -0.67 44,857 62,061 +2,368
Apr20 191122 57.18 57.70 56.70 56.98 -0.60 23,413 28,749 +2,321
May20 191122 56.86 57.21 56.27 56.57 -0.55 10,106 18,961 -78
Jun20 191122 56.29 56.77 55.82 56.12 -0.52 21,090 72,157 +295
Jul20 191122 56.07 56.10 55.36 55.67 -0.49 1,595 13,732 +221
Aug20 191122 55.62 55.64 55.05 55.25 -0.46 712 7,666 -66
Sep20 191122 55.05 55.39 54.68 54.86 -0.45 2,856 15,722 +381
Oct20 191122 54.54 54.54 54.54 54.54 -0.44 477 7,207 +84
Nov20 191122 54.28 54.28 54.28 54.28 -0.42 442 6,114 +0
Dec20 191122 54.24 54.57 53.83 54.06 -0.40 13,507 87,185 +2,210
Jan21 191122 53.83 53.83 53.83 53.83 -0.38 150 3,499 +63
Feb21 191122 53.61 53.61 53.61 53.61 -0.38 95 3,149 +29
Mar21 191122 53.43 53.43 53.43 53.43 -0.37 143 3,831 +57
Apr21 191122 53.26 53.26 53.26 53.26 -0.38 190 2,222 +21
Total Volume and Open Interest 238,494 609,829 +13,478
US Dollar Index(ICE)
Dec19 191122 97.860 98.215 97.700 98.175 +0.275 15,469 40,316 -1,447
Mar20 191122 97.425 97.770 97.310 97.760 +0.275 72 2,084 +3
Jun20 191122 97.400 97.400 97.400 97.400 +0.275 0 224 +0
Total Volume and Open Interest 15,541 42,674 -1,444
Australian Dollar(CME)
Dec19 191122 67.92 68.07 67.84 67.89 +0.01 75,637 174,869 +1,591
Mar20 191122 68.06 68.22 68.01 68.05 +0.01 168 1,431 +10
Jun20 191122 68.20 68.27 68.17 68.18 +0.01 1 159 -1
Total Volume and Open Interest 75,819 177,011 +1,600
British Pound(CME)
Dec19 191122 129.18 129.37 128.30 128.39 -0.72 90,347 217,230 +1,557
Mar20 191122 129.64 129.74 128.69 128.77 -0.72 626 3,464 +518
Jun20 191122 129.08 129.86 129.08 129.08 -0.70 7 210 +2
Total Volume and Open Interest 92,103 222,450 +2,404
Canadian Dollar(CME)
Dec19 191122 75.28 75.45 75.17 75.23 -0.09 88,445 160,873 -5,634
Mar20 191122 75.36 75.48 75.21 75.26 -0.09 356 4,905 -3
Jun20 191122 75.33 75.49 75.23 75.27 -0.09 20 933 +7
Sep20 191122 75.27 75.27 75.27 75.27 -0.09 10 371 -5
Total Volume and Open Interest 90,713 168,217 -5,704
Japanese Yen(CME)
Dec19 191122 92.18 92.29 92.08 92.16 +0.02 143,942 181,823 -1,102
Mar20 191122 92.67 92.85 92.64 92.72 +0.02 3,733 3,641 +2,045
Jun20 191122 93.21 93.24 93.21 93.21 +0.03 5 47 +4
Total Volume and Open Interest 148,054 186,542 +1,038
Swiss Franc(CME)
Dec19 191122 100.85 100.88 100.34 100.38 -0.47 24,696 70,681 +138
Mar20 191122 101.59 101.59 101.06 101.09 -0.47 57 315 +15
Jun20 191122 101.74 101.74 101.74 101.74 -0.47 0 31 +0
Total Volume and Open Interest 24,753 71,029 +153
EuroFX(CME)
Dec19 191122 110.76 111.12 110.29 110.36 -0.39 147,805 550,367 -2,112
Mar20 191122 111.50 111.75 110.98 111.05 -0.39 1,764 23,175 +616
Jun20 191122 111.60 112.23 111.60 111.66 -0.39 25 1,946 -17
Total Volume and Open Interest 150,437 579,803 -1,343
Mexican Peso(CME)
Dec19 191122 513.75 515.13 512.75 514.13 -0.13 49,933 286,630 -122
Jan20 191122 512.75 512.75 511.25 511.88 -0.25 5 9 +3
Total Volume and Open Interest 50,278 291,018 +36
Brazilian Real(CME)
Dec19 191122 237.95 239.50 237.65 238.75 +1.30 14,395 54,081 -1,833
Jan20 191122 238.05 239.00 237.60 238.35 +1.30 6,718 7,238 +5,838
Feb20 191122 238.10 238.40 238.10 238.10 +1.25 0 26 +0
Mar20 191122 237.80 237.80 237.80 237.80 +1.25 2 15 -1
Total Volume and Open Interest 21,115 61,360 +4,004
30-Year T-Bonds(CBOT)
Dec19 191122 159~220 160~100 159~130 159~280 +0~050 546,588 797,360 -137,971
Mar20 191122 158~280 159~160 158~190 159~030 +0~050 257,507 258,684 +148,523
Jun20 191122 159~030 159~030 159~030 159~030 +0~050      
Total Volume and Open Interest 804,095 1,056,044 +10,552
10-Year T-Notes(CBOT)
Dec19 191122 129~150 129~225 129~105 129~145 -0~010 2,582,282 3,054,684 -479,615
Mar20 191122 129~170 129~245 129~125 129~160 -0~015 968,090 996,935 +496,281
Jun20 191122 129~160 129~160 129~160 129~160 -0~015      
Total Volume and Open Interest 3,550,372 4,051,619 +16,666
5-Year T-Notes(CBOT)
Dec19 191122 118~226 118~266 118~202 118~210 -0~024 1,844,916 3,218,060 -560,124
Mar20 191122 119~010 119~054 118~306 118~314 -0~024 980,664 1,326,299 +544,091
Jun20 191122 118~314 118~314 118~314 118~314 -0~024      
Total Volume and Open Interest 2,825,580 4,544,359 -16,033
2 Year T-Notes(CBOT)
Dec19 191122 107~200 107~213 107~184 107~186 -0~015 1,378,916 2,716,937 -526,405
Mar20 191122 107~270 107~282 107~252 107~254 -0~016 906,185 1,244,428 +456,795
Jun20 191122 107~254 107~254 107~254 107~254 -0~016      
Total Volume and Open Interest 2,285,101 3,961,365 -69,610
Eurodollars(CME)
Dec19 191122 98.098 98.100 98.080 98.082 -0.015 274,831 1,508,368 +9,872
Mar20 191122 98.315 98.330 98.290 98.290 -0.030 246,427 1,583,559 +1,355
Jun20 191122 98.430 98.445 98.395 98.395 -0.040 230,033 1,288,017 -1,799
Sep20 191122 98.510 98.525 98.475 98.475 -0.035 161,542 1,074,176 +6,518
Dec20 191122 98.515 98.535 98.480 98.485 -0.030 234,960 1,238,983 +86
Mar21 191122 98.580 98.605 98.555 98.555 -0.025 171,470 840,687 -1,369
Jun21 191122 98.585 98.610 98.560 98.560 -0.025 136,234 895,644 +548
Sep21 191122 98.580 98.610 98.560 98.565 -0.015 179,280 605,502 +10,435
Dec21 191122 98.555 98.580 98.530 98.535 -0.015 86,456 654,332 -9,002
Mar22 191122 98.545 98.570 98.520 98.530 -0.015 81,484 455,598 +6,998
Jun22 191122 98.530 98.550 98.500 98.510 -0.015 59,538 310,834 +6,152
Sep22 191122 98.510 98.535 98.485 98.495 -0.015 57,946 248,956 +2,943
Dec22 191122 98.485 98.510 98.460 98.475 -0.010 40,776 264,210 +1,128
Mar23 191122 98.470 98.495 98.445 98.465 -0.005 28,771 248,311 -160
Jun23 191122 98.450 98.475 98.425 98.445 -0.005 25,203 131,450 -482
Sep23 191122 98.435 98.460 98.410 98.430 -0.005 27,321 143,128 -2,184
Dec23 191122 98.415 98.435 98.390 98.410 -0.005 20,356 103,158 +957
Mar24 191122 98.395 98.420 98.375 98.395 unch 23,937 73,250 +3,132
Total Volume and Open Interest 2,145,627 11,978,906 +42,142
Ultra T-Bond(CBOT)
Dec19 191122 187~12 188~19 187~01 187~27 +0~11 317,718 861,395 -138,065
Mar20 191122 186~28 187~28 186~10 187~04 +0~11 198,124 390,256 +133,341
Jun20 191122 186~21 186~21 186~21 186~21 +0~11      
Total Volume and Open Interest 515,842 1,251,651 -4,724
Ultra 10-Yr T-Note(CBOT)
Dec19 191122 140~305 141~100 140~245 140~315 unch 319,875 723,394 -96,197
Mar20 191122 142~120 142~235 142~055 142~125 unch 157,650 178,405 +102,431
Jun20 191122 142~125 142~125 142~125 142~125 unch      
Total Volume and Open Interest 477,525 901,799 +6,234
30 Day Federal Funds(CBOT)
Nov19 191122 98.440 98.445 98.440 98.442 unch 22,334 418,678 +9,667
Dec19 191122 98.430 98.435 98.430 98.430 unch 33,320 270,965 -1,170
Jan20 191122 98.455 98.455 98.450 98.450 -0.005 58,030 397,075 -3,633
Feb20 191122 98.485 98.490 98.480 98.480 -0.005 78,886 252,022 +8,783
Mar20 191122 98.495 98.505 98.490 98.490 -0.010 28,373 77,099 +5,363
Apr20 191122 98.535 98.545 98.520 98.520 -0.020 26,500 193,124 +5,933
Total Volume and Open Interest 298,671 2,073,492 +25,739
Japanese Govt Bonds(SGX)
Dec19 191122 153.29 153.30 153.05 153.21 -0.11 1,442 15,329 +52
Mar20 191122 153.19 153.19 153.19 153.19 -0.31      
Jun20 191122 153.19 153.19 153.19 153.19 -0.31      
Total Volume and Open Interest 1,442 15,329 +52
Euro-Buxl(EUREX)
Dec19 191122 206.16 208.30 205.20 208.16 +1.60 42,506 238,337 -5,911
Mar20 191122 204.78 206.58 204.26 206.58 +1.60 808 42,344 +758
Jun20 191122 205.16 205.16 205.16 205.16 +1.60 0 7 +0
Total Volume and Open Interest 43,314 280,688 -5,153
Euro-Bund(EUREX)
Dec19 191122 170.65 171.27 170.31 171.24 +0.49 686,084 1,586,629 -39,966
Mar20 191122 172.65 173.25 172.28 173.22 +0.51 73,390 120,261 +36,892
Jun20 191122 170.43 170.43 170.43 170.43 +0.49 0 1 +0
Total Volume and Open Interest 759,474 1,706,891 -3,074
Euro-Bobl(EUREX)
Dec19 191122 134.18 134.39 134.11 134.37 +0.15 388,862 1,265,435 -8,189
Mar20 191122 134.15 134.40 134.15 134.38 +0.16 7,328 34,914 +3,156
Jun20 191122 134.72 134.72 134.72 134.72 +0.15      
Total Volume and Open Interest 396,190 1,300,349 -5,033
Euro-Schatz(EUREX)
Dec19 191122 111.97 112.01 111.97 112.00 +0.02 268,026 1,591,712 -6,548
Mar20 191122 111.97 112.01 111.97 112.01 +0.02 19,181 40,787 +17,512
Jun20 191122 111.81 111.81 111.81 111.81 +0.02      
Total Volume and Open Interest 287,207 1,632,499 +10,964
3-Mth Euribor(EUREX)
Dec19 191122 100.405 100.405 100.405 100.405 +0.005 0 2,043 +0
Mar20 191122 100.410 100.410 100.410 100.410 unch 0 1,055 +0
Jun20 191122 100.420 100.420 100.420 100.420 +0.005 0 626 +0
Total Volume and Open Interest 0 6,257 +0
Long Gilt(LIFFE)
Dec19 191122 131~08 132~05 131~03 132~00 +0~18 262,390 743,616 -44,066
Mar20 191122 131~31 132~26 131~26 132~20 +0~18 51,730 55,931 +39,569
Total Volume and Open Interest 314,120 799,547 -4,497
3-Mth Short Sterling(LIFFE)
Dec19 191122 99.20 99.22 99.19 99.21 +0.01 32,604 671,389 -12,903
Mar20 191122 99.28 99.32 99.27 99.32 +0.04 41,768 611,065 -2,190
Jun20 191122 99.31 99.37 99.29 99.36 +0.06 34,323 608,033 -4,736
Sep20 191122 99.31 99.39 99.30 99.38 +0.06 32,137 529,518 -2,458
Dec20 191122 99.28 99.36 99.27 99.35 +0.06 47,652 565,065 -1,612
Mar21 191122 99.29 99.37 99.28 99.36 +0.06 58,962 272,730 +10,055
Total Volume and Open Interest 471,875 4,303,632 -7,833
3-Mth Euribor(LIFFE)
Dec19 191122 100.400 100.405 100.395 100.400 unch 60,592 672,095 -1,930
Mar20 191122 100.405 100.410 100.400 100.410 +0.005 54,558 427,595 -5,583
Jun20 191122 100.410 100.425 100.410 100.420 +0.005 42,730 380,301 -6,310
Total Volume and Open Interest 490,687 4,186,112 -22,067
3-Mth Aus T-Bills(SFE)
Dec19 191122 99.06 99.07 99.05 99.06 -0.01 21,044 133,848 +110
Mar20 191122 99.22 99.23 99.21 99.22 -0.01 25,721 242,854 -3,692
Jun20 191122 99.27 99.28 99.26 99.27 -0.01 21,160 216,129 -4,688
Sep20 191122 99.31 99.31 99.29 99.30 -0.02 13,297 197,524 +24
Dec20 191122 99.28 99.29 99.27 99.27 -0.02 10,034 140,865 +1,818
Mar21 191122 99.30 99.30 99.28 99.29 -0.02 5,391 90,986 +1,589
Jun21 191122 99.28 99.29 99.26 99.26 -0.03 1,808 57,569 -461
Sep21 191122 99.25 99.25 99.23 99.24 -0.03 2,955 31,093 +341
Dec21 191122 99.19 99.21 99.19 99.20 -0.03 195 7,039 +123
Mar22 191122 99.19 99.19 99.19 99.19 -0.04 33 1,347 +0
Total Volume and Open Interest 101,664 1,120,297 -4,862
10-Year Aus T-Bonds(SFE)
Dec19 191122 98.92 98.93 98.88 98.90 -0.03 209,076 1,333,925 +20,335
Mar20 191122 98.89 98.89 98.89 98.89 -0.02 0 1,914 +0
Total Volume and Open Interest 209,076 1,335,839 +20,335
3-Year Aus T-Bonds(SFE)
Dec19 191122 99.27 99.28 99.24 99.26 -0.01 231,799 1,218,054 +22,532
Mar20 191122 99.28 99.28 99.28 99.28 -0.01 2,040 5,190 +1,990
Total Volume and Open Interest 233,839 1,223,244 +24,522
Gold(CMX)
Dec19 191122 1464.3 1473.4 1461.2 1463.6 unch 388,337 249,542 -42,165
Feb20 191122 1470.9 1480.3 1468.1 1470.5 unch 75,504 336,584 +24,267
Apr20 191122 1477.1 1485.3 1474.1 1476.2 +0.1 4,560 47,411 +986
Jun20 191122 1482.2 1490.4 1479.1 1481.2 +0.1 3,137 41,447 +706
Aug20 191122 1492.5 1495.0 1485.0 1485.9 +0.2 742 8,234 +488
Oct20 191122 1489.3 1490.3 1489.3 1490.3 +0.3 14 6,234 +5
Dec20 191122 1497.7 1502.3 1492.0 1494.4 +0.4 494 9,395 +115
Feb21 191122 1498.2 1498.2 1498.2 1498.2 +0.4 7 474 -4
Apr21 191122 1501.4 1501.4 1501.4 1501.4 +0.4 0 31 +0
Jun21 191122 1504.0 1504.0 1504.0 1504.0 +0.4 17 1,630 +15
Aug21 191122 1508.0 1508.0 1508.0 1508.0 +0.4 0 1 +0
Total Volume and Open Interest 474,297 702,645 -15,210
Silver(CMX)
Dec19 191122 1707.5 1721.0 1695.0 1700.0 -6.5 95,170 57,687 -12,895
Mar20 191122 1722.0 1735.5 1710.0 1714.7 -6.4 30,870 129,994 +12,782
May20 191122 1728.0 1743.0 1719.0 1722.4 -6.5 813 16,715 +411
Jul20 191122 1737.5 1750.5 1727.0 1730.3 -6.4 833 13,651 +432
Sep20 191122 1750.0 1750.0 1737.5 1737.5 -6.4 121 2,349 +47
Dec20 191122 1761.5 1765.0 1747.0 1748.5 -6.2 390 2,231 +84
Mar21 191122 1757.0 1757.0 1757.0 1757.0 -6.2 0 1 +0
Total Volume and Open Interest 128,433 223,340 +878
Platinum(NYMEX)
Jan20 191122 918.4 919.3 888.3 892.6 -24.9 17,999 78,896 +576
Apr20 191122 921.4 921.9 893.9 897.9 -24.9 890 10,078 +597
Jul20 191122 921.0 927.1 899.0 903.2 -24.8 9 387 +2
Oct20 191122 920.0 920.0 905.8 905.8 -23.5 5 23 +2
Total Volume and Open Interest 18,904 89,408 +1,176
Palladium(NYMEX)
Dec19 191122 1731.70 1746.30 1727.00 1743.40 +11.50 6,039 8,674 -3,594
Mar20 191122 1731.90 1746.30 1725.70 1743.70 +12.40 4,553 14,122 +3,448
Jun20 191122 1738.50 1738.50 1737.60 1737.60 +12.30 27 1,664 +20
Total Volume and Open Interest 10,619 24,577 -126
Copper(CMX)
Dec19 191122 262.55 265.25 261.55 264.80 +2.45 68,433 48,902 -9,056
Mar20 191122 263.75 266.25 262.90 265.90 +2.30 41,475 116,895 +6,885
May20 191122 264.60 266.90 263.75 266.55 +2.20 5,179 23,990 +1,646
Jul20 191122 265.70 267.50 264.55 267.20 +2.10 1,701 21,026 +581
Sep20 191122 267.05 268.00 266.45 267.80 +2.05 372 3,467 +95
Total Volume and Open Interest 118,947 224,531 +325
E-mini DJIA Index(CBOT)
Dec19 191122 27754 27884 27722 27862 +114 163,143 102,956 -251
Mar20 191122 27736 27853 27719 27850 +114 302 5,055 +10
Jun20 191122 27799 27799 27799 27799 +122 0 4 +0
Sep20 191122 27758 27758 27758 27758 +122      
Total Volume and Open Interest 163,445 108,015 -241
S & P 500(CME)
Dec19 191122 3114.00 3114.00 3099.00 3111.60 +7.70 1,133 27,954 +944
Mar20 191122 3113.60 3113.60 3113.60 3113.60 +7.70 16 179 +23
Jun20 191122 3113.30 3113.30 3113.30 3113.30 +8.00      
Sep20 191122 3113.30 3113.30 3113.30 3113.30 +9.10      
Total Volume and Open Interest 1,149 28,207 +967
S & P 500 E-Mini(CME)
Dec19 191122 3104.00 3114.50 3097.75 3111.50 +7.50 1,434,552 2,614,810 +2,491
Mar20 191122 3105.50 3116.50 3100.25 3113.50 +7.50 13,233 190,848 +8,072
Jun20 191122 3110.00 3114.25 3100.00 3113.25 +8.00 19 3,895 -3
Sep20 191122 3108.75 3113.25 3108.75 3113.25 +9.00 1 154 +1
Total Volume and Open Interest 1,447,806 2,811,022 +10,562
NASDAQ 100 E-Mini(CME)
Dec19 191122 8280.25 8313.50 8233.25 8280.50 +6.00 411,833 218,787 -2,386
Mar20 191122 8300.00 8333.50 8254.25 8301.75 +6.25 724 3,178 +24
Jun20 191122 8322.50 8346.00 8281.75 8322.75 +8.25 2 75 -1
Total Volume and Open Interest 412,559 222,043 -2,363
S&P Midcap 400(CME) e-Mini
Dec19 191122 1980.40 1990.10 1978.20 1986.00 +5.10 11,422 74,370 -318
Mar20 191122 1990.80 1990.80 1983.50 1990.00 +5.10 0 93 +0
Jun20 191122 1995.50 1995.50 1995.50 1995.50 +5.70      
Total Volume and Open Interest 11,422 74,463 -318
Volatility Index(CBOE)
Nov19 191120 13.05 13.50 13.00 13.01 -0.07 70,976 0 -63,575
Dec19 191122 15.35 15.40 14.75 14.78 -0.55 80,562 292,686 -8,616
Jan20 191122 17.00 17.05 16.65 16.73 -0.29 54,884 83,729 +5,700
Feb20 191122 18.00 18.03 17.75 17.78 -0.20 20,099 56,335 -109
Total Volume and Open Interest 169,971 501,468 -1,358
S & P 600(CME)
Dec19 191122 972.70 972.70 972.70 972.70 +2.80 70 961 +70
Mar20 191122 973.40 973.40 973.40 973.40 +2.90      
Total Volume and Open Interest 70 961 +70
Russell 2000 Mini(CME)
Dec19 191122 1584.00 1592.80 1580.60 1591.00 +6.20 121,222 477,987 +2,527
Mar20 191122 1592.10 1594.20 1583.80 1593.10 +6.20 97 3,394 +63
Jun20 191122 1595.60 1595.60 1595.60 1595.60 +6.30 0 3 +0
Total Volume and Open Interest 121,319 481,384 +2,590
Nikkei 225(CME)
Dec19 191122 23075 23215 23035 23170 +80 11,618 33,403 +70
Mar20 191122 23030 23170 23005 23130 +80 89 791 +6
Total Volume and Open Interest 11,707 34,194 +76
Nikkei 225(SGX)
Dec19 191122 23065 23215 22980 23120 +65 138,200 156,046 +6,111
Mar20 191122 23000 23080 23000 23065 +60 158 1,680 +33
Jun20 191122 22905 22905 22905 22905 +65 4 1,451 +0
Total Volume and Open Interest 139,040 186,525 +5,757
Nikkei 225 Mini(JPX)
Dec19 191122 23070 23210 22975 23130 +80 1,460,313 442,848 +6,963
Mar20 191122 22995 23135 22900 23050 +80 62,096 29,328 -205
Jun20 191122 22805 22935 22725 22860 +80 613 1,868 -1
Total Volume and Open Interest 1,550,288 520,239 +7,011
Nikkei 225(JPX)
Dec19 191122 23070 23210 22980 23130 +80 106,360 292,326 +5,279
Mar20 191122 23000 23130 22910 23050 +80 1,635 22,294 +2,110
Jun20 191122 22860 22860 22860 22860 +80 11 15,571 +4
Total Volume and Open Interest 108,025 402,087 +7,195
Nikkei 225(CME) Yen
Dec19 191122 23060 23205 23030 23165 +85 39,503 69,406 -394
Mar20 191122 23045 23130 22965 23090 +85 60 715 -2
Jun20 191122 22965 22965 22965 22965 +85      
Total Volume and Open Interest 39,563 70,121 -396
Nikkei 225(CME) e-Mini Yen
Dec19 191122 23170 23170 23170 23170 +90 0 5 +0
Mar20 191122 23090 23090 23090 23090 +80      
Jun20 191122 22970 22970 22970 22970 +90      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191122 5882.0 5922.5 5876.5 5885.0 +12.0 74,192 364,130 +5,859
Jan20 191122 5876.0 5876.0 5876.0 5876.0 +12.0 22 107 +8
Feb20 191122 5871.5 5871.5 5871.5 5871.5 +12.0      
Mar20 191122 5868.0 5868.0 5868.0 5868.0 +12.0 0 66 +0
Total Volume and Open Interest 74,214 378,810 +5,867
Hang Seng Index(HKFE)
Nov19 191122 26442 26675 26442 26623 +182 196,415 109,766 -1,712
Dec19 191122 26532 26722 26498 26672 +178 4,301 25,974 +1,594
Total Volume and Open Interest 200,923 144,041 -71
DAX(EUREX)
Dec19 191122 13169.5 13245.0 13116.0 13161.0 +2.5 108,691 129,187 -1,813
Mar20 191122 13146.5 13230.0 13111.5 13155.5 +2.5 95 1,673 +57
Jun20 191122 13175.5 13175.5 13175.5 13175.5 +2.5 3 213 -7
Total Volume and Open Interest 108,789 131,073 -1,763
Mini-DAX(EUREX)
Dec19 191122 13160.0 13245.0 13117.0 13161.0 +2.5 44,411 15,396 -688
Mar20 191122 13175.0 13231.0 13121.0 13155.5 +2.5 64 1,699 +0
Jun20 191122 13205.0 13240.0 13154.0 13175.5 +2.5 45 151 +1
Total Volume and Open Interest 44,520 17,246 -687
DJ EuroSTOXX 50(EUREX)
Dec19 191122 3683 3706 3678 3680 -2 891,406 3,671,910 -58,599
Mar20 191122 3668 3691 3666 3666 -2 206 180,811 +144
Jun20 191122 3584 3584 3584 3584 -2 4 39,441 +1
Total Volume and Open Interest 892,186 3,919,704 -58,454
Swiss Market Index(EUREX)
Dec19 191122 10351 10416 10338 10376 +44 40,315 191,913 +483
Mar20 191122 10296 10296 10270 10270 +48 250 2,947 +196
Jun20 191122 10109 10109 10085 10088 +45 0 359 -1
Total Volume and Open Interest 40,565 195,219 +678
FT-SE 100(EURONEXT)
Dec19 191122 7249.00 7340.50 7243.00 7322.00 +92.00 97,344 739,928 -9,212
Mar20 191122 7190.50 7256.00 7190.00 7256.00 +92.00 61 4,985 +2
Jun20 191122 7176.50 7176.50 7176.50 7176.50 +91.50 0 41 +0
Total Volume and Open Interest 97,405 744,954 -9,210
SPI 200(SFE)
Dec19 191122 6671.0 6731.0 6663.0 6720.0 +48.0 62,886 382,137 +1,098
Mar20 191122 6649.0 6649.0 6649.0 6649.0 +49.0 232 3,291 +230
Jun20 191122 6624.0 6624.0 6624.0 6624.0 +49.0 0 218 +0
Total Volume and Open Interest 63,373 388,728 +1,310
FTSE MIB(ISE)
Dec19 191122 23320.00 23465.00 23250.00 23278.00 -15.00 24,968 152,591 +2,374
Mar20 191122 23215.00 23360.00 23160.00 23181.00 -15.00 131 827 +104
Jun20 191122 22675.00 22770.00 22606.00 22606.00 -15.00 0 76 +0
Total Volume and Open Interest 25,099 153,497 +2,478
KOSPI 200(KFE)
Dec19 191122 278.10 282.50 277.55 278.30 unch 313,306 333,116 +6,033
Mar20 191122 275.40 279.45 274.65 275.30 unch 6,595 19,430 +2,450
Jun20 191122 279.20 279.20 275.90 275.90 unch 8 9,634 +8
Total Volume and Open Interest 320,445 393,989 +8,493
GSCI(CME)
Dec19 191122 420.70 421.95 417.95 421.40 +0.70 1 10,692 +0
Jan20 191122 421.00 421.00 419.15 421.00 +0.70      
Feb20 191122 419.60 419.60 419.60 419.60 +0.70      
Total Volume and Open Interest 1 10,692 +0
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