Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 25, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191125 898.00 902.50 892.00 892.50 -4.50 84,251 320,380 -7,018
Mar20 191125 912.00 916.75 906.50 907.00 -4.25 42,938 188,243 +959
May20 191125 925.50 930.75 920.75 921.00 -4.00 21,921 98,516 +3,668
Jul20 191125 937.50 942.50 933.00 933.25 -3.75 14,958 92,487 +2,487
Aug20 191125 940.75 946.00 937.25 937.50 -3.25 887 7,953 -8
Sep20 191125 941.25 943.50 937.00 937.25 -2.25 499 4,789 +79
Nov20 191125 942.00 946.25 940.75 941.75 -0.75 3,500 48,117 +276
Jan21 191125 948.25 950.00 944.50 946.25 -0.50 610 2,983 -32
Mar21 191125 944.00 945.75 940.50 944.00 +1.00 729 8,325 +119
May21 191125 942.00 946.00 942.00 944.25 +1.25 198 1,662 -13
Jul21 191125 946.00 949.50 945.00 947.75 +1.25 140 1,136 +35
Aug21 191125 946.25 946.25 946.25 946.25 +0.75 0 30 +0
Sep21 191125 929.75 929.75 929.75 929.75 +0.75 0 22 +0
Nov21 191125 931.50 933.50 931.50 932.25 +1.25 57 792 +23
Total Volume and Open Interest 170,688 775,444 +575
Soybean Meal(CBOT)
Dec19 191125 298.80 300.50 298.00 298.30 -0.70 52,933 40,489 -9,527
Jan20 191125 301.00 302.70 300.30 300.60 -0.60 59,144 144,391 +3,210
Mar20 191125 303.60 305.40 303.10 303.50 -0.30 28,607 104,862 +3,217
May20 191125 306.70 308.60 306.00 307.10 +0.20 14,482 53,539 +2,059
Jul20 191125 310.00 311.80 309.30 310.70 +0.50 6,680 37,703 +630
Aug20 191125 311.50 313.30 311.20 312.10 +0.60 898 7,343 +1
Sep20 191125 312.60 313.90 311.60 312.60 +0.70 321 6,866 -37
Oct20 191125 311.10 313.30 311.00 312.40 +1.10 473 5,345 +54
Dec20 191125 312.00 314.80 312.00 314.00 +1.40 1,262 20,116 +144
Jan21 191125 314.10 314.70 314.10 314.10 +1.40 76 1,367 -2
Total Volume and Open Interest 165,313 425,656 -19
Soybean Oil(CBOT)
Dec19 191125 30.91 31.10 30.33 30.44 -0.44 38,503 47,910 -9,293
Jan20 191125 31.10 31.26 30.47 30.59 -0.47 74,121 168,969 +384
Mar20 191125 31.39 31.54 30.76 30.88 -0.47 35,831 144,046 +4,756
May20 191125 31.71 31.85 31.08 31.20 -0.47 12,976 70,326 +1,995
Jul20 191125 32.01 32.17 31.40 31.54 -0.42 5,999 55,186 +456
Aug20 191125 32.10 32.24 31.50 31.65 -0.40 766 8,094 +111
Sep20 191125 32.14 32.28 31.58 31.74 -0.37 191 6,473 -31
Oct20 191125 32.19 32.28 31.58 31.73 -0.37 288 4,357 +3
Dec20 191125 32.16 32.38 31.67 31.85 -0.35 956 25,171 +53
Jan21 191125 31.99 32.42 31.81 31.99 -0.32 111 569 +28
Total Volume and Open Interest 170,115 533,132 -1,489
Canola(WCE)
Jan20 191125 464.5 465.3 458.1 459.4 -4.9 5,737 86,056 +63
Mar20 191125 473.2 474.1 467.3 468.7 -4.7 3,509 47,308 +908
May20 191125 481.8 481.8 475.2 476.6 -4.5 2,147 20,992 +713
Jul20 191125 487.8 487.8 481.5 482.9 -4.5 802 10,012 +107
Nov20 191125 487.9 488.7 483.0 483.8 -3.6 164 15,327 +46
Total Volume and Open Interest 12,359 180,220 +1,837
Corn(CBOT)
Dec19 191125 368.75 372.75 368.25 370.50 +1.75 228,112 263,005 -107,340
Mar20 191125 378.50 382.75 378.00 380.75 +2.25 181,211 674,810 +23,819
May20 191125 383.25 387.75 383.00 386.50 +2.75 28,477 178,577 +1,621
Jul20 191125 388.50 392.75 388.00 392.00 +3.25 26,530 218,785 +4,203
Sep20 191125 388.50 392.25 388.25 391.50 +3.00 3,639 59,801 +885
Dec20 191125 392.75 396.00 392.50 395.50 +3.00 10,088 152,714 +189
Mar21 191125 404.50 406.25 403.75 405.00 +2.00 418 7,082 +31
May21 191125 411.00 411.50 409.00 410.00 +1.50 58 1,521 +10
Jul21 191125 412.50 414.75 412.00 413.50 +1.75 64 3,046 +0
Sep21 191125 403.75 405.75 403.75 405.75 +1.00 2 822 +0
Total Volume and Open Interest 478,708 1,567,108 -76,569
Wheat(CBOT)
Dec19 191125 515.00 532.50 515.00 531.00 +15.75 46,923 40,027 -17,612
Mar20 191125 518.75 534.75 518.75 533.00 +14.25 59,121 185,664 +5,023
May20 191125 523.00 538.00 523.00 536.50 +13.75 11,684 55,406 +2,910
Jul20 191125 524.00 537.25 524.00 536.00 +12.00 7,289 56,494 +1,254
Sep20 191125 532.50 543.25 532.25 542.25 +11.25 1,554 13,028 +289
Dec20 191125 544.50 553.50 543.75 552.50 +10.50 1,238 17,474 -138
Total Volume and Open Interest 127,973 371,260 -8,278
Wheat(KCBT)
Dec19 191125 424.00 436.50 424.00 435.50 +11.50 18,483 23,787 -8,272
Mar20 191125 433.50 446.25 433.00 445.25 +12.00 27,929 152,043 +3,503
May20 191125 441.00 453.25 441.00 452.50 +12.00 7,062 38,331 +580
Jul20 191125 449.50 460.25 449.50 459.75 +11.75 2,573 33,989 +23
Sep20 191125 459.00 469.00 459.00 468.75 +11.50 411 8,812 +207
Dec20 191125 468.75 482.50 468.75 482.25 +11.50 294 13,053 +80
Mar21 191125 488.75 493.50 488.00 493.50 +11.25 0 1,037 +0
Total Volume and Open Interest 56,752 271,188 -3,879
Wheat(MGE)
Dec19 191125 492.75 499.75 492.25 498.25 +5.50 5,345 11,843 -1,866
Mar20 191125 506.50 513.75 506.00 513.00 +6.25 7,747 34,994 +2,578
May20 191125 516.00 521.75 516.00 521.00 +4.50 1,598 7,641 +90
Jul20 191125 527.00 531.75 526.50 530.75 +4.00 1,071 5,191 +163
Sep20 191125 539.75 542.25 539.75 541.00 +3.75 414 4,240 +129
Dec20 191125 552.75 557.25 552.75 555.50 +2.75 222 2,345 +15
Total Volume and Open Interest 16,464 67,236 +1,136
Oats(CBOT)
Dec19 191125 311.50 322.50 311.00 314.75 +3.25 355 1,529 -336
Mar20 191125 316.50 329.00 316.50 320.75 +3.25 486 5,417 +266
May20 191125 317.00 320.50 317.00 317.00 +3.00 21 171 +0
Jul20 191125 306.25 306.25 306.25 306.25 +3.00 8 18 +3
Total Volume and Open Interest 886 7,191 -54
Rough Rice(CBOT)
Jan20 191125 12.15 12.24 12.14 12.19 +0.01 390 8,259 +8
Mar20 191125 12.35 12.40 12.34 12.37 +0.01 40 549 +21
May20 191125 12.55 12.55 12.55 12.55 unch 0 14 +0
Jul20 191125 12.62 12.62 12.62 12.62 unch 0 26 +0
Total Volume and Open Interest 430 8,848 +29
Live Cattle(CME)
Dec19 191125 119.000 120.535 118.850 119.700 +1.020 14,486 45,797 -4,055
Feb20 191125 124.050 125.830 123.850 125.150 +1.300 27,129 157,535 +3,407
Apr20 191125 124.285 125.730 124.200 125.230 +1.050 13,449 80,711 +1,632
Jun20 191125 115.480 116.950 115.400 116.330 +1.000 9,373 64,977 +609
Aug20 191125 113.250 114.830 113.100 114.180 +1.145 3,122 19,127 -3
Oct20 191125 114.285 116.200 114.285 115.635 +1.285 2,076 4,446 +48
Total Volume and Open Interest 70,050 375,777 +1,677
Feeder Cattle(CME)
Jan20 191125 139.880 143.300 139.630 141.985 +2.700 9,231 23,480 +463
Mar20 191125 140.185 143.485 139.935 142.350 +2.750 3,724 10,769 +1
Apr20 191125 143.130 144.900 141.600 143.750 +2.650 2,097 4,583 +366
May20 191125 142.600 145.700 142.400 144.650 +2.615 1,248 3,186 +91
Aug20 191125 147.435 150.485 147.185 149.500 +2.600 466 3,210 +80
Sep20 191125 148.535 151.000 148.485 150.035 +2.535 45 406 +16
Oct20 191125 149.600 150.650 149.600 150.100 +2.970 11 54 +8
Total Volume and Open Interest 16,822 45,688 +1,025
Lean Hogs(CME)
Dec19 191125 61.300 61.650 60.735 61.035 -0.200 7,832 32,011 -1,819
Feb20 191125 67.800 68.250 66.830 67.750 +0.100 16,391 109,484 +1,088
Apr20 191125 73.900 74.285 72.800 73.885 +0.185 8,458 63,368 +27
May20 191125 79.900 80.200 79.180 80.000 +0.150 58 1,488 +12
Jun20 191125 85.180 85.600 84.285 85.385 +0.305 4,569 33,062 -112
Jul20 191125 85.330 86.150 84.750 85.930 +0.500 2,435 21,019 +73
Aug20 191125 84.600 85.480 84.080 85.150 +0.570 2,239 17,074 +487
Oct20 191125 71.980 73.480 71.980 73.080 +0.930 328 9,402 +20
Total Volume and Open Interest 42,539 293,493 -178
Class III Milk(CME)
Nov19 191125 20.36 20.38 20.33 20.36 unch 123 5,444 -2
Dec19 191125 18.79 18.87 18.70 18.79 +0.01 374 4,722 +31
Jan20 191125 18.37 18.38 18.29 18.36 +0.06 176 3,491 +24
Feb20 191125 17.83 17.83 17.72 17.77 +0.02 134 1,940 +45
Mar20 191125 17.43 17.48 17.41 17.47 +0.07 74 1,576 +1
Apr20 191125 17.34 17.40 17.31 17.40 +0.08 29 1,241 +5
May20 191125 17.33 17.35 17.33 17.33 +0.02 63 1,112 -13
Jun20 191125 17.39 17.39 17.39 17.39 unch 39 1,072 +4
Jul20 191125 17.55 17.55 17.55 17.55 unch 8 615 -4
Aug20 191125 17.62 17.63 17.62 17.63 +0.01 5 463 +0
Sep20 191125 17.69 17.71 17.69 17.71 unch 17 578 +4
Oct20 191125 17.60 17.60 17.59 17.60 -0.02 13 401 +2
Nov20 191125 17.47 17.47 17.47 17.47 unch 6 441 -2
Total Volume and Open Interest 1,070 23,630 +96
Cocoa(ICE)
Dec19 191125 2684 2685 2647 2647 -19 4 229 -2
Mar20 191125 2623 2627 2594 2598 -19 13,213 133,752 +1,706
May20 191125 2641 2644 2616 2618 -18 5,898 78,250 +2,059
Jul20 191125 2635 2637 2612 2615 -14 2,914 34,359 +346
Sep20 191125 2609 2613 2589 2592 -10 1,833 28,024 +23
Dec20 191125 2550 2559 2535 2538 -4 1,298 32,209 +14
Mar21 191125 2498 2510 2484 2488 unch 1,117 13,395 -316
Total Volume and Open Interest 26,363 327,370 +3,849
Coffee "C"(ICE)
Dec19 191125 114.45 117.80 114.45 117.80 +3.20 61 598 -140
Mar20 191125 115.30 119.05 114.65 118.90 +3.25 33,303 122,271 -728
May20 191125 117.75 121.25 116.90 121.15 +3.20 12,973 62,657 +1,696
Jul20 191125 119.70 123.20 118.90 123.10 +3.20 6,549 34,442 +857
Sep20 191125 121.25 124.80 120.60 124.75 +3.10 5,172 17,777 +461
Dec20 191125 123.70 126.95 123.00 126.90 +3.00 1,735 15,444 +197
Total Volume and Open Interest 61,081 270,684 +2,634
Orange Juice(ICE)
Jan20 191125 98.50 99.80 98.35 99.55 +1.40 409 13,412 +198
Mar20 191125 101.50 102.70 101.45 102.45 +1.35 107 2,110 +49
May20 191125 104.70 105.45 104.70 105.45 +1.35 14 854 -5
Jul20 191125 107.75 108.40 107.75 108.40 +1.35 17 413 +2
Sep20 191125 111.50 111.50 111.50 111.50 +1.35 15 186 +15
Nov20 191125 114.60 114.60 114.60 114.60 +1.35 0 194 +0
Total Volume and Open Interest 562 17,324 +259
Sugar #11(ICE)
Mar20 191125 12.78 12.86 12.74 12.82 -0.01 70,207 480,360 -4,273
May20 191125 12.86 12.93 12.83 12.91 -0.01 29,171 183,123 +7,331
Jul20 191125 13.00 13.00 12.91 12.98 -0.02 16,366 126,214 +87
Oct20 191125 13.14 13.19 13.10 13.16 -0.04 9,817 95,137 +2,298
Mar21 191125 13.71 13.72 13.62 13.68 -0.05 4,695 50,703 +1,183
May21 191125 13.70 13.70 13.59 13.65 -0.06 1,685 10,115 +591
Jul21 191125 13.68 13.68 13.55 13.62 -0.07 1,215 9,611 +305
Oct21 191125 13.77 13.78 13.64 13.71 -0.08 846 7,819 -468
Total Volume and Open Interest 134,887 967,816 +7,357
London Cocoa(LCE)
Dec19 191125 2045 2050 2039 2049 +2 3,232 45,533 -1,541
Mar20 191125 1918 1920 1907 1914 -4 7,436 102,423 +57
May20 191125 1885 1886 1875 1883 -4 3,181 58,321 +497
Jul20 191125 1872 1872 1861 1868 -5 1,715 44,656 -7
Sep20 191125 1846 1851 1842 1848 -5 840 35,964 +88
Dec20 191125 1784 1795 1784 1791 -3 640 35,300 +193
Mar21 191125 1751 1762 1748 1757 -1 990 17,424 +599
Total Volume and Open Interest 18,273 349,372 -130
London Sugar(LCE)
Mar20 191125 340.50 342.90 339.40 342.40 +2.50 3,335 50,993 -927
May20 191125 346.10 347.70 345.20 346.20 +0.30 1,455 13,446 +70
Aug20 191125 351.90 353.00 350.80 351.50 -0.70 479 8,139 +124
Oct20 191125 355.80 357.00 354.90 355.30 -1.10 121 3,448 +0
Dec20 191125 362.00 362.60 360.60 360.80 -1.60 76 2,023 +51
Total Volume and Open Interest 5,469 79,300 -679
Cotton(ICE)
Dec19 191125 64.00 64.75 63.50 64.69 +1.27 236 1,222 -621
Mar20 191125 64.90 65.90 64.75 65.80 +0.95 18,542 122,965 -2,759
May20 191125 65.94 66.90 65.85 66.81 +0.87 7,303 30,745 +477
Jul20 191125 66.90 67.65 66.75 67.58 +0.77 859 16,336 -201
Oct20 191125 67.48 67.48 67.48 67.48 +0.52 0 5 +0
Dec20 191125 67.41 67.65 66.93 67.58 +0.54 314 24,264 -78
Total Volume and Open Interest 27,274 197,313 -3,183
Lumber(CME)
Jan20 191125 409.9 427.7 408.0 421.3 +10.9 292 2,416 +22
Mar20 191125 412.0 427.9 411.1 423.6 +11.6 31 443 +15
May20 191125 415.0 420.6 412.7 416.4 +8.7 0 212 +0
Jul20 191125 405.4 410.9 404.0 404.0 +2.6 0 47 +0
Sep20 191125 406.9 406.9 402.6 402.6 +2.7 0 1 +0
Nov20 191125 401.1 401.1 401.1 401.1 +2.7      
Jan21 191125 399.6 399.6 399.6 399.6 +2.7      
Total Volume and Open Interest 323 3,119 +37
Crude Oil(NYM)
Jan20 191125 57.92 58.15 57.21 58.01 +0.24 508,244 472,791 -3,471
Feb20 191125 57.83 58.02 57.12 57.91 +0.25 78,267 211,546 +4,465
Mar20 191125 57.53 57.73 56.86 57.63 +0.28 50,609 215,963 +3,197
Apr20 191125 57.10 57.37 56.52 57.28 +0.30 27,082 101,082 +3,004
May20 191125 56.65 56.94 56.14 56.88 +0.31 14,947 90,700 +2,536
Jun20 191125 56.19 56.50 55.72 56.44 +0.32 39,337 203,779 +909
Jul20 191125 55.82 56.02 55.28 55.98 +0.31 8,044 71,944 +1,576
Aug20 191125 55.35 55.55 54.88 55.54 +0.29 4,500 44,993 -9
Sep20 191125 54.92 55.19 54.55 55.15 +0.29 8,783 88,792 +682
Oct20 191125 54.71 54.83 54.25 54.82 +0.28 3,150 50,390 +404
Nov20 191125 54.45 54.55 53.99 54.55 +0.27 1,689 44,701 +361
Dec20 191125 54.14 54.35 53.76 54.31 +0.25 28,512 194,370 +1,031
Jan21 191125 54.00 54.07 53.62 54.07 +0.24 1,071 34,708 +175
Feb21 191125 53.78 53.85 53.77 53.85 +0.24 569 20,522 +112
Mar21 191125 53.47 53.65 53.47 53.65 +0.22 1,853 29,811 -71
Apr21 191125 53.47 53.47 53.47 53.47 +0.21 348 9,921 -24
Total Volume and Open Interest 796,625 2,176,318 +17,253
e-miNY Crude Oil(NYM)
Jan20 191125 57.925 58.150 57.225 58.000 +0.225 16,109 2,381 -650
Feb20 191125 57.800 58.000 57.125 57.900 +0.250 550 352 -3
Mar20 191125 57.475 57.675 56.900 57.625 +0.275 42 227 +6
Apr20 191125 57.275 57.275 56.850 57.275 +0.300 3 154 +2
May20 191125 56.775 56.925 56.300 56.875 +0.300 8 124 -2
Jun20 191125 56.350 56.450 55.875 56.450 +0.325 4 35 -1
Jul20 191125 55.975 55.975 55.975 55.975 +0.300 0 44 +0
Aug20 191125 55.550 55.550 55.550 55.550 +0.300 0 36 +0
Sep20 191125 55.150 55.150 55.150 55.150 +0.300 0 26 +0
Oct20 191125 54.825 54.825 54.825 54.825 +0.275 0 4 +0
Total Volume and Open Interest 16,718 3,486 -648
NY Harbor ULSD(NYM)
Dec19 191125 193.26 194.70 192.31 194.43 +1.49 28,660 29,974 -9,918
Jan20 191125 193.43 194.50 192.18 194.23 +1.40 78,360 119,230 +1,112
Feb20 191125 193.18 194.18 191.80 193.83 +1.37 35,295 56,638 +2,861
Mar20 191125 192.12 193.15 190.70 192.76 +1.37 21,564 61,899 +919
Apr20 191125 190.37 191.46 188.97 191.09 +1.39 9,657 54,535 +444
May20 191125 188.42 189.84 187.69 189.79 +1.35 6,988 27,922 -10
Jun20 191125 188.23 189.32 186.90 188.95 +1.28 9,337 26,378 -778
Jul20 191125 186.79 189.00 186.79 188.64 +1.25 856 8,272 -51
Aug20 191125 187.35 188.84 186.76 188.49 +1.22 426 4,728 +48
Sep20 191125 187.42 188.81 186.84 188.51 +1.18 628 5,932 +38
Oct20 191125 187.56 188.63 187.15 188.63 +1.16 287 3,373 +41
Nov20 191125 187.77 188.95 187.77 188.79 +1.16 281 2,599 +13
Dec20 191125 187.79 189.00 186.99 188.91 +1.16 2,388 18,076 +317
Jan21 191125 189.00 189.00 188.96 188.99 +1.11 29 2,982 +18
Total Volume and Open Interest 194,873 431,248 -4,923
RBOB Gasoline(NYM)
Dec19 191125 167.34 168.11 164.80 167.48 +0.05 39,614 40,040 -13,954
Jan20 191125 166.98 167.66 164.65 167.15 +0.17 87,835 172,811 -924
Feb20 191125 167.27 167.55 164.71 167.27 +0.37 31,191 55,456 +1,253
Mar20 191125 167.91 168.50 165.68 168.13 +0.34 22,938 46,379 +1,310
Apr20 191125 184.25 184.86 181.99 184.40 +0.27 14,584 28,945 +846
May20 191125 183.89 184.07 181.88 184.06 +0.28 8,278 18,817 +47
Jun20 191125 182.44 182.87 180.11 182.48 +0.35 7,132 18,298 -268
Jul20 191125 178.61 180.14 177.99 180.10 +0.37 1,799 9,536 +238
Aug20 191125 177.38 177.38 175.28 177.31 +0.42 857 3,400 -55
Sep20 191125 171.77 173.90 171.77 173.90 +0.51 770 4,085 +107
Total Volume and Open Interest 217,784 414,291 -10,836
e-miNY RBOB Gasoline(NYM)
Dec19 191125 167.48 167.48 167.48 167.48 +0.05 0 1 +0
Jan20 191125 167.15 167.15 167.15 167.15 +0.17      
Feb20 191125 167.27 167.27 167.27 167.27 +0.37      
Mar20 191125 168.13 168.13 168.13 168.13 +0.34      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec19 191125 2.689 2.709 2.510 2.531 -0.134 84,146 18,527 -7,223
Jan20 191125 2.738 2.743 2.564 2.584 -0.126 180,116 359,641 -2,909
Feb20 191125 2.683 2.686 2.523 2.541 -0.114 43,565 112,367 +3,872
Mar20 191125 2.544 2.553 2.418 2.448 -0.081 53,803 176,285 +5,124
Apr20 191125 2.357 2.357 2.273 2.304 -0.028 44,760 114,994 +4,516
May20 191125 2.332 2.333 2.261 2.291 -0.023 13,345 89,377 +2,575
Jun20 191125 2.370 2.371 2.302 2.331 -0.023 7,346 35,354 +1,165
Jul20 191125 2.418 2.418 2.347 2.376 -0.022 5,106 29,284 +624
Aug20 191125 2.423 2.426 2.364 2.391 -0.021 2,312 26,678 -86
Sep20 191125 2.407 2.408 2.353 2.380 -0.021 2,409 26,110 -10
Oct20 191125 2.436 2.447 2.382 2.412 -0.018 10,275 62,136 +513
Nov20 191125 2.510 2.510 2.456 2.483 -0.017 1,736 21,381 +1
Dec20 191125 2.680 2.680 2.630 2.658 -0.015 1,839 23,176 +157
Jan21 191125 2.773 2.778 2.746 2.778 -0.011 4,182 18,929 -149
Feb21 191125 2.735 2.735 2.705 2.732 -0.010 381 9,658 +179
Mar21 191125 2.608 2.608 2.577 2.601 -0.009 812 11,789 +0
Total Volume and Open Interest 458,656 1,185,698 +9,626
Brent Crude Oil(ICE)
Jan20 191125 63.60 63.80 62.97 63.65 +0.26 228,744 222,232 -41,263
Feb20 191125 62.69 62.75 61.91 62.62 +0.25 207,640 527,276 +26,514
Mar20 191125 61.83 62.04 61.19 61.93 +0.30 77,804 302,393 +10,739
Apr20 191125 61.32 61.55 60.71 61.44 +0.31 35,192 111,327 +4,561
May20 191125 60.92 61.14 60.34 61.04 +0.31 21,304 127,880 -276
Jun20 191125 60.56 60.77 60.00 60.67 +0.30 52,136 272,685 +1,102
Jul20 191125 59.98 60.40 59.67 60.31 +0.28 12,149 102,218 +576
Aug20 191125 59.75 60.08 59.40 60.01 +0.27 6,735 72,458 +224
Sep20 191125 59.54 59.83 59.17 59.75 +0.26 12,544 111,137 +679
Oct20 191125 59.49 59.49 59.49 59.49 +0.24 5,920 70,327 +1,020
Nov20 191125 59.14 59.26 59.14 59.26 +0.23 2,810 47,942 +811
Dec20 191125 58.90 59.12 58.54 59.01 +0.20 34,706 232,221 -560
Jan21 191125 58.84 58.84 58.84 58.84 +0.19 1,916 39,870 -274
Feb21 191125 58.68 58.68 58.68 58.68 +0.18 808 33,497 -142
Total Volume and Open Interest 727,028 2,640,394 +6,272
Gas Oil(ICE)
Dec19 191125 584.25 587.00 580.00 582.75 +1.00 56,260 126,022 -10,305
Jan20 191125 584.25 587.00 580.00 582.75 +1.00 83,605 164,522 +5,906
Feb20 191125 585.50 586.50 579.75 582.50 +1.25 39,146 78,529 +2,282
Mar20 191125 582.25 584.25 577.50 580.25 +1.00 23,083 80,066 +1,091
Apr20 191125 579.50 581.25 574.75 577.50 +1.00 16,793 51,517 +1,467
May20 191125 575.00 578.25 572.00 574.75 +1.25 9,260 47,018 +1,347
Jun20 191125 573.50 575.00 569.00 571.75 +1.50 18,122 70,230 -2,111
Jul20 191125 571.75 573.25 567.50 570.25 +1.50 2,894 26,288 +252
Aug20 191125 570.75 572.00 566.25 569.00 +1.50 1,738 21,013 -107
Sep20 191125 568.75 571.25 565.50 568.25 +1.75 2,497 24,432 +45
Total Volume and Open Interest 265,547 827,065 +23
Ethanol(CBOT)
Dec19 191125 1.424 1.538 1.424 1.516 +0.081 35 140 -8
Jan20 191125 1.416 1.455 1.400 1.447 +0.037 62 455 +39
Feb20 191125 1.430 1.466 1.429 1.466 +0.037 21 44 +5
Mar20 191125 1.486 1.486 1.486 1.486 +0.037 13 91 +13
Apr20 191125 1.517 1.517 1.517 1.517 +0.037      
May20 191125 1.517 1.517 1.517 1.517 +0.037      
Jun20 191125 1.517 1.517 1.517 1.517 +0.037      
Jul20 191125 1.517 1.517 1.517 1.517 +0.037      
Total Volume and Open Interest 131 730 +49
WTI Crude Oil(ICE)
Jan20 191125 57.94 58.13 57.22 58.01 +0.24 34,592 88,428 -264
Feb20 191125 57.86 58.02 57.12 57.91 +0.25 35,558 78,625 +2,770
Mar20 191125 57.46 57.71 56.87 57.63 +0.28 32,741 64,067 +2,006
Apr20 191125 57.05 57.37 56.54 57.28 +0.30 16,255 30,250 +1,501
May20 191125 56.64 56.96 56.17 56.88 +0.31 6,142 18,967 +6
Jun20 191125 56.22 56.48 55.74 56.44 +0.32 12,110 71,408 -749
Jul20 191125 55.66 55.98 55.66 55.98 +0.31 1,202 13,891 +159
Aug20 191125 55.33 55.54 55.22 55.54 +0.29 622 7,686 +20
Sep20 191125 54.85 55.15 54.85 55.15 +0.29 1,841 15,729 +7
Oct20 191125 54.82 54.82 54.82 54.82 +0.28 789 7,793 +586
Nov20 191125 54.55 54.55 54.55 54.55 +0.27 168 6,134 +20
Dec20 191125 54.00 54.34 54.00 54.31 +0.25 6,867 87,811 +626
Jan21 191125 54.07 54.07 54.07 54.07 +0.24 67 3,505 +6
Feb21 191125 53.85 53.85 53.85 53.85 +0.24 0 3,149 +0
Mar21 191125 53.65 53.65 53.65 53.65 +0.22 0 3,831 +0
Apr21 191125 53.47 53.47 53.47 53.47 +0.21 0 2,222 +0
Total Volume and Open Interest 157,478 620,397 +10,568
US Dollar Index(ICE)
Dec19 191125 98.190 98.295 98.080 98.238 +0.063 11,324 40,228 -88
Mar20 191125 97.775 97.855 97.680 97.802 +0.042 101 2,106 +22
Jun20 191125 97.442 97.442 97.442 97.442 +0.042 0 224 +0
Total Volume and Open Interest 11,425 42,608 -66
Australian Dollar(CME)
Dec19 191125 67.92 68.03 67.71 67.79 -0.10 61,736 178,949 +4,080
Mar20 191125 68.13 68.18 67.88 67.95 -0.10 318 1,503 +72
Jun20 191125 68.16 68.30 68.05 68.09 -0.09 1 160 +1
Total Volume and Open Interest 62,081 181,160 +4,149
British Pound(CME)
Dec19 191125 128.56 129.20 128.49 129.12 +0.73 113,409 216,957 -273
Mar20 191125 128.93 129.58 128.88 129.51 +0.74 385 3,485 +21
Jun20 191125 129.82 129.82 129.82 129.82 +0.74 6 210 +0
Total Volume and Open Interest 115,074 222,065 -385
Canadian Dollar(CME)
Dec19 191125 75.21 75.28 75.08 75.14 -0.09 62,055 161,840 +967
Mar20 191125 75.24 75.31 75.13 75.18 -0.08 151 4,958 +53
Jun20 191125 75.28 75.30 75.15 75.19 -0.08 13 936 +3
Sep20 191125 75.19 75.19 75.19 75.19 -0.08 0 371 +0
Total Volume and Open Interest 62,568 169,461 +1,244
Japanese Yen(CME)
Dec19 191125 92.09 92.12 91.86 91.86 -0.30 103,143 180,941 -882
Mar20 191125 92.64 92.71 92.43 92.43 -0.29 373 3,620 -21
Jun20 191125 93.05 93.05 92.91 92.91 -0.30 3 48 +1
Total Volume and Open Interest 105,583 187,099 +557
Swiss Franc(CME)
Dec19 191125 100.35 100.54 100.26 100.43 +0.05 31,277 75,968 +5,287
Mar20 191125 101.08 101.25 101.00 101.15 +0.06 44 319 +4
Jun20 191125 101.80 101.80 101.68 101.80 +0.06 0 31 +0
Total Volume and Open Interest 31,321 76,320 +5,291
EuroFX(CME)
Dec19 191125 110.36 110.47 110.18 110.24 -0.12 166,247 550,308 -59
Mar20 191125 111.06 111.15 110.88 110.93 -0.12 3,118 24,115 +940
Jun20 191125 111.70 111.73 111.50 111.55 -0.11 1 1,947 +1
Total Volume and Open Interest 169,562 580,744 +941
Mexican Peso(CME)
Dec19 191125 514.38 516.00 511.50 512.75 -1.38 29,013 284,099 -2,531
Jan20 191125 510.75 513.38 510.00 510.75 -1.13 3 6 -3
Total Volume and Open Interest 31,642 290,341 -677
Brazilian Real(CME)
Dec19 191125 239.35 239.35 236.25 237.35 -1.40 34,796 26,233 -27,848
Jan20 191125 238.35 238.35 235.85 236.95 -1.40 32,065 37,910 +30,672
Feb20 191125 236.75 236.75 235.80 236.75 -1.35 0 26 +0
Mar20 191125 237.80 237.80 235.40 236.40 -1.40 0 15 +0
Total Volume and Open Interest 66,861 64,184 +2,824
30-Year T-Bonds(CBOT)
Dec19 191125 159~260 160~100 159~160 160~020 +0~060 451,466 622,353 -175,007
Mar20 191125 159~000 159~160 158~230 159~090 +0~060 242,619 386,324 +127,640
Jun20 191125 159~090 159~090 159~090 159~090 +0~060      
Total Volume and Open Interest 694,085 1,008,677 -47,367
10-Year T-Notes(CBOT)
Dec19 191125 129~140 129~190 129~080 129~165 +0~020 2,350,148 2,644,286 -410,398
Mar20 191125 129~155 129~210 129~100 129~185 +0~025 1,112,907 1,447,138 +450,203
Jun20 191125 129~185 129~185 129~185 129~185 +0~025      
Total Volume and Open Interest 3,463,055 4,091,424 +39,805
5-Year T-Notes(CBOT)
Dec19 191125 118~204 118~244 118~172 118~230 +0~020 1,714,480 2,713,939 -504,121
Mar20 191125 118~314 119~026 118~274 119~014 +0~020 1,086,678 1,839,809 +513,510
Jun20 191125 119~014 119~014 119~014 119~014 +0~020      
Total Volume and Open Interest 2,801,158 4,553,748 +9,389
2 Year T-Notes(CBOT)
Dec19 191125 107~184 107~200 107~175 107~193 +0~005 1,486,764 2,116,362 -600,575
Mar20 191125 107~252 107~266 107~241 107~261 +0~005 1,088,971 1,744,945 +500,517
Jun20 191125 107~261 107~261 107~261 107~261 +0~005      
Total Volume and Open Interest 2,575,735 3,861,307 -100,058
Eurodollars(CME)
Dec19 191125 98.080 98.088 98.073 98.077 -0.005 259,940 1,505,520 -2,848
Mar20 191125 98.295 98.300 98.275 98.280 -0.010 237,731 1,598,200 +14,641
Jun20 191125 98.395 98.405 98.370 98.385 -0.010 212,805 1,286,500 -1,517
Sep20 191125 98.475 98.480 98.445 98.470 -0.005 165,683 1,073,107 -1,069
Dec20 191125 98.480 98.490 98.455 98.485 unch 214,848 1,252,014 +13,031
Mar21 191125 98.555 98.570 98.525 98.560 +0.005 147,665 849,171 +8,484
Jun21 191125 98.560 98.580 98.530 98.570 +0.010 126,094 904,234 +8,590
Sep21 191125 98.565 98.585 98.535 98.575 +0.010 165,343 617,335 +11,833
Dec21 191125 98.530 98.555 98.505 98.545 +0.010 73,292 651,178 -3,154
Mar22 191125 98.530 98.550 98.500 98.545 +0.015 73,549 456,795 +1,197
Jun22 191125 98.510 98.530 98.485 98.525 +0.015 64,451 316,197 +5,363
Sep22 191125 98.495 98.515 98.475 98.510 +0.015 62,911 252,653 +3,697
Dec22 191125 98.470 98.495 98.450 98.485 +0.010 39,902 265,730 +1,520
Mar23 191125 98.460 98.480 98.440 98.475 +0.010 30,899 248,256 -55
Jun23 191125 98.445 98.465 98.420 98.455 +0.010 24,354 131,557 +107
Sep23 191125 98.430 98.450 98.405 98.440 +0.010 28,044 144,871 +1,743
Dec23 191125 98.410 98.430 98.390 98.420 +0.010 16,324 103,962 +804
Mar24 191125 98.395 98.420 98.375 98.405 +0.010 23,120 77,973 +4,723
Total Volume and Open Interest 2,013,949 12,052,010 +73,104
Ultra T-Bond(CBOT)
Dec19 191125 187~26 188~24 187~06 188~13 +0~18 367,653 702,469 -158,926
Mar20 191125 187~01 188~02 186~16 187~22 +0~18 282,427 559,449 +169,193
Jun20 191125 187~07 187~07 187~07 187~07 +0~18      
Total Volume and Open Interest 650,080 1,261,918 +10,267
Ultra 10-Yr T-Note(CBOT)
Dec19 191125 140~310 141~075 140~240 141~025 +0~030 294,635 621,753 -101,641
Mar20 191125 142~125 142~200 142~045 142~150 +0~025 173,791 280,495 +102,090
Jun20 191125 142~150 142~150 142~150 142~150 +0~025      
Total Volume and Open Interest 468,426 902,248 +449
30 Day Federal Funds(CBOT)
Nov19 191125 98.442 98.445 98.442 98.445 +0.003 12,023 426,634 +7,956
Dec19 191125 98.430 98.435 98.425 98.430 unch 17,746 276,791 +5,826
Jan20 191125 98.450 98.455 98.440 98.445 -0.005 40,963 397,712 +637
Feb20 191125 98.485 98.485 98.465 98.470 -0.010 103,039 269,442 +17,420
Mar20 191125 98.495 98.495 98.475 98.480 -0.010 64,289 95,362 +18,263
Apr20 191125 98.525 98.525 98.505 98.510 -0.010 25,332 193,841 +717
Total Volume and Open Interest 333,550 2,129,931 +56,439
Japanese Govt Bonds(SGX)
Dec19 191125 153.23 153.31 153.16 153.22 +0.01 776 15,287 -42
Mar20 191125 153.28 153.28 153.20 153.20 +0.01 2 2 +2
Jun20 191125 153.20 153.20 153.20 153.20 +0.01      
Total Volume and Open Interest 778 15,289 -40
Euro-Buxl(EUREX)
Dec19 191125 208.04 208.26 206.88 207.50 -0.66 48,398 245,387 +7,050
Mar20 191125 206.04 206.44 205.48 205.92 -0.66 4,890 46,220 +3,876
Jun20 191125 204.50 204.50 204.50 204.50 -0.66 0 7 +0
Total Volume and Open Interest 53,288 291,614 +10,926
Euro-Bund(EUREX)
Dec19 191125 171.15 171.24 170.94 171.09 -0.15 687,670 1,613,066 +26,437
Mar20 191125 173.11 173.20 172.94 173.07 -0.15 49,760 126,152 +5,891
Jun20 191125 170.28 170.28 170.28 170.28 -0.15 0 1 +0
Total Volume and Open Interest 737,430 1,739,219 +32,328
Euro-Bobl(EUREX)
Dec19 191125 134.34 134.38 134.27 134.34 -0.03 343,553 1,245,773 -19,662
Mar20 191125 134.35 134.38 134.31 134.36 -0.02 14,824 45,642 +10,728
Jun20 191125 134.69 134.69 134.69 134.69 -0.03      
Total Volume and Open Interest 358,377 1,291,415 -8,934
Euro-Schatz(EUREX)
Dec19 191125 112.00 112.00 111.99 111.99 -0.01 218,818 1,561,198 -30,514
Mar20 191125 112.01 112.01 112.00 112.00 -0.01 1,943 40,770 -17
Jun20 191125 111.79 111.79 111.79 111.79 -0.01      
Total Volume and Open Interest 220,761 1,601,968 -30,531
3-Mth Euribor(EUREX)
Dec19 191125 100.405 100.405 100.405 100.405 unch 0 2,043 +0
Mar20 191125 100.410 100.410 100.410 100.410 unch 0 1,055 +0
Jun20 191125 100.420 100.420 100.420 100.420 unch 0 626 +0
Total Volume and Open Interest 0 6,257 +0
Long Gilt(LIFFE)
Dec19 191125 131~31 132~09 131~25 132~04 +0~04 343,097 698,894 -44,722
Mar20 191125 132~20 132~30 132~14 132~24 +0~04 139,436 142,629 +86,698
Total Volume and Open Interest 482,533 841,523 +41,976
3-Mth Short Sterling(LIFFE)
Dec19 191125 99.21 99.21 99.21 99.21 -0.00 79,825 675,410 +4,021
Mar20 191125 99.32 99.32 99.31 99.31 -0.01 122,980 620,272 +9,207
Jun20 191125 99.36 99.36 99.34 99.35 -0.01 86,343 605,618 -2,415
Sep20 191125 99.38 99.38 99.36 99.37 -0.01 76,624 535,026 +5,508
Dec20 191125 99.35 99.36 99.33 99.35 -0.00 87,353 569,038 +3,973
Mar21 191125 99.36 99.38 99.35 99.36 -0.00 71,576 276,462 +3,732
Total Volume and Open Interest 855,845 4,343,617 +39,985
3-Mth Euribor(LIFFE)
Dec19 191125 100.400 100.405 100.395 100.400 unch 75,424 675,771 +3,676
Mar20 191125 100.410 100.410 100.405 100.405 -0.005 55,610 421,447 -6,148
Jun20 191125 100.420 100.425 100.415 100.420 unch 59,761 387,362 +7,061
Total Volume and Open Interest 611,892 4,206,128 +20,016
3-Mth Aus T-Bills(SFE)
Dec19 191125 99.06 99.06 99.04 99.05 -0.01 6,597 131,796 -2,052
Mar20 191125 99.22 99.23 99.21 99.22 unch 14,843 246,743 +3,889
Jun20 191125 99.26 99.28 99.25 99.27 unch 5,407 215,637 -492
Sep20 191125 99.30 99.31 99.29 99.30 unch 6,651 198,505 +981
Dec20 191125 99.27 99.28 99.25 99.27 unch 9,075 143,306 +2,441
Mar21 191125 99.28 99.30 99.27 99.28 -0.01 3,526 92,034 +1,048
Jun21 191125 99.26 99.27 99.24 99.25 -0.01 2,751 57,164 -405
Sep21 191125 99.23 99.25 99.21 99.22 -0.02 1,418 31,537 +444
Dec21 191125 99.19 99.19 99.18 99.18 -0.02 5 7,042 +3
Mar22 191125 99.18 99.18 99.18 99.18 -0.01 10 1,357 +10
Total Volume and Open Interest 50,387 1,126,124 +5,827
10-Year Aus T-Bonds(SFE)
Dec19 191125 98.90 98.93 98.88 98.91 +0.01 124,864 1,338,638 +4,713
Mar20 191125 98.89 98.89 98.89 98.89 unch 0 1,914 +0
Total Volume and Open Interest 124,864 1,340,552 +4,713
3-Year Aus T-Bonds(SFE)
Dec19 191125 99.25 99.28 99.24 99.26 unch 163,811 1,218,553 +499
Mar20 191125 99.28 99.28 99.28 99.28 unch 0 5,190 +0
Total Volume and Open Interest 163,811 1,223,743 +499
Gold(CMX)
Dec19 191125 1461.0 1462.0 1453.9 1456.9 -6.7 320,504 210,845 -38,697
Feb20 191125 1467.5 1468.9 1460.7 1463.8 -6.7 81,548 354,417 +17,833
Apr20 191125 1472.7 1474.1 1466.6 1469.5 -6.7 7,748 50,231 +2,820
Jun20 191125 1477.6 1479.4 1471.7 1474.7 -6.5 11,903 49,024 +7,577
Aug20 191125 1479.1 1481.1 1477.8 1479.5 -6.4 2,215 8,403 +169
Oct20 191125 1485.4 1485.4 1483.9 1483.9 -6.4 317 6,480 +246
Dec20 191125 1490.9 1492.0 1485.2 1488.1 -6.3 695 9,457 +62
Feb21 191125 1492.5 1492.5 1490.4 1492.0 -6.2 0 474 +0
Apr21 191125 1495.2 1495.2 1495.2 1495.2 -6.2 0 31 +0
Jun21 191125 1497.8 1497.8 1497.8 1497.8 -6.2 4 1,634 +4
Aug21 191125 1501.8 1501.8 1501.8 1501.8 -6.2 0 1 +0
Total Volume and Open Interest 425,668 692,465 -10,180
Silver(CMX)
Dec19 191125 1696.0 1697.0 1682.0 1688.6 -11.4 78,643 49,000 -8,687
Mar20 191125 1710.0 1711.5 1696.5 1703.0 -11.7 25,743 138,270 +8,276
May20 191125 1717.0 1717.5 1706.0 1711.1 -11.3 2,126 17,556 +841
Jul20 191125 1723.5 1726.0 1713.5 1719.2 -11.1 1,104 13,662 +11
Sep20 191125 1726.0 1732.5 1724.0 1726.7 -10.8 225 2,391 +42
Dec20 191125 1737.5 1745.0 1734.5 1738.1 -10.4 463 2,088 -143
Mar21 191125 1746.6 1746.6 1746.6 1746.6 -10.4 0 1 +0
Total Volume and Open Interest 108,607 223,779 +439
Platinum(NYMEX)
Jan20 191125 893.9 903.1 891.5 900.4 +7.8 24,995 77,983 -913
Apr20 191125 898.0 908.4 897.9 905.8 +7.9 1,235 10,960 +882
Jul20 191125 903.0 912.5 903.0 910.8 +7.6 94 440 +53
Oct20 191125 906.0 912.9 906.0 912.9 +7.1 4 24 +1
Total Volume and Open Interest 26,334 89,430 +22
Palladium(NYMEX)
Dec19 191125 1745.40 1785.70 1744.00 1771.40 +28.00 6,053 5,558 -3,116
Mar20 191125 1746.20 1786.20 1744.60 1772.00 +28.30 4,133 16,888 +2,766
Jun20 191125 1747.70 1773.20 1747.70 1765.60 +28.00 12 1,675 +11
Total Volume and Open Interest 10,258 24,296 -281
Copper(CMX)
Dec19 191125 264.55 267.00 263.65 264.75 -0.05 65,655 38,227 -10,675
Mar20 191125 265.60 268.15 264.80 266.20 +0.30 38,354 122,283 +5,388
May20 191125 266.10 268.70 265.45 266.90 +0.35 4,096 24,518 +528
Jul20 191125 267.05 269.35 266.15 267.55 +0.35 1,817 21,023 -3
Sep20 191125 267.60 269.50 267.55 268.10 +0.30 529 3,641 +174
Total Volume and Open Interest 111,990 219,968 -4,563
E-mini DJIA Index(CBOT)
Dec19 191125 27927 28045 27904 28039 +177 128,358 104,918 +1,962
Mar20 191125 28030 28035 27896 28030 +180 195 5,055 +0
Jun20 191125 27916 27970 27916 27970 +171 0 4 +0
Sep20 191125 27929 27929 27929 27929 +171      
Total Volume and Open Interest 128,553 109,977 +1,962
S & P 500(CME)
Dec19 191125 3116.00 3133.50 3116.00 3132.70 +21.10 560 27,181 -773
Mar20 191125 3134.80 3134.80 3134.80 3134.80 +21.20 0 171 -8
Jun20 191125 3134.20 3134.20 3134.20 3134.20 +20.90      
Sep20 191125 3134.40 3134.40 3134.40 3134.40 +21.10      
Total Volume and Open Interest 560 27,426 -781
S & P 500 E-Mini(CME)
Dec19 191125 3119.00 3133.50 3116.50 3132.75 +21.25 995,416 2,597,224 -17,586
Mar20 191125 3120.75 3135.50 3118.50 3134.75 +21.25 21,182 206,791 +15,943
Jun20 191125 3120.25 3134.25 3119.75 3134.25 +21.00 25 3,892 -3
Sep20 191125 3134.50 3134.50 3134.50 3134.50 +21.25 1 155 +1
Total Volume and Open Interest 1,016,624 2,809,377 -1,645
NASDAQ 100 E-Mini(CME)
Dec19 191125 8303.25 8379.25 8296.50 8376.50 +96.00 344,497 217,936 -851
Mar20 191125 8321.00 8400.00 8314.50 8397.75 +96.00 805 3,376 +198
Jun20 191125 8390.00 8417.50 8390.00 8417.50 +94.75 8 75 +0
Total Volume and Open Interest 345,310 221,390 -653
S&P Midcap 400(CME) e-Mini
Dec19 191125 1992.90 2012.90 1991.80 2010.00 +24.00 9,125 74,376 +6
Mar20 191125 2015.60 2015.60 2012.50 2014.00 +24.00 5 95 +2
Jun20 191125 2018.90 2018.90 2018.90 2018.90 +23.40      
Total Volume and Open Interest 9,130 74,471 +8
Volatility Index(CBOE)
Nov19 191120 13.05 13.50 13.00 13.01 -0.07 70,976 0 -63,575
Dec19 191125 14.75 14.79 14.05 14.08 -0.70 67,364 280,086 -12,600
Jan20 191125 16.65 16.65 16.20 16.23 -0.50 44,350 87,723 +3,994
Feb20 191125 17.75 17.75 17.40 17.43 -0.35 16,736 55,004 -1,331
Total Volume and Open Interest 146,435 496,790 -4,678
S & P 600(CME)
Dec19 191125 996.30 996.30 996.30 996.30 +23.60 0 961 +0
Mar20 191125 997.00 997.00 997.00 997.00 +23.60      
Total Volume and Open Interest 0 961 +0
Russell 2000 Mini(CME)
Dec19 191125 1595.40 1625.50 1594.10 1623.20 +32.20 101,138 475,578 -2,409
Mar20 191125 1599.00 1626.80 1596.20 1625.50 +32.40 271 3,656 +262
Jun20 191125 1627.50 1627.50 1627.50 1627.50 +31.90 0 3 +0
Total Volume and Open Interest 101,409 479,237 -2,147
Nikkei 225(CME)
Dec19 191125 23215 23440 23200 23435 +265 5,832 33,562 +159
Mar20 191125 23280 23395 23230 23395 +265 6 777 -14
Total Volume and Open Interest 5,838 34,339 +145
Nikkei 225(SGX)
Dec19 191125 23125 23340 23080 23315 +195 71,660 149,994 -6,052
Mar20 191125 23130 23265 23075 23265 +200 71 1,683 +3
Jun20 191125 23100 23100 23100 23100 +195 0 1,451 +0
Total Volume and Open Interest 71,751 180,496 -6,029
Nikkei 225 Mini(JPX)
Dec19 191125 23115 23345 23075 23330 +200 830,602 445,333 +2,485
Mar20 191125 23040 23265 23000 23250 +200 39,632 29,826 +498
Jun20 191125 22840 23065 22815 23060 +200 356 1,929 +61
Total Volume and Open Interest 889,595 523,987 +3,748
Nikkei 225(JPX)
Dec19 191125 23110 23340 23080 23330 +200 54,679 290,677 -1,649
Mar20 191125 23040 23260 23010 23250 +200 906 22,273 -21
Jun20 191125 23030 23060 23030 23060 +200 0 15,671 +100
Total Volume and Open Interest 55,590 399,565 -2,522
Nikkei 225(CME) Yen
Dec19 191125 23200 23435 23195 23425 +260 22,608 69,315 -91
Mar20 191125 23250 23350 23190 23350 +260 10 717 +2
Jun20 191125 23240 23240 23240 23240 +275      
Total Volume and Open Interest 22,618 70,032 -89
Nikkei 225(CME) e-Mini Yen
Dec19 191125 23430 23430 23430 23430 +260 0 5 +0
Mar20 191125 23350 23350 23350 23350 +260      
Jun20 191125 23240 23240 23240 23240 +270      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191125 5920.5 5927.5 5901.0 5918.0 +33.0 62,694 368,075 +3,945
Jan20 191125 5900.0 5909.0 5900.0 5909.0 +33.0 0 96 -11
Feb20 191125 5904.5 5904.5 5904.5 5904.5 +33.0      
Mar20 191125 5901.0 5901.0 5901.0 5901.0 +33.0 0 66 +0
Total Volume and Open Interest 62,694 382,744 +3,934
Hang Seng Index(HKFE)
Nov19 191125 26611 27141 26554 27026 +403 153,875 103,796 -5,970
Dec19 191125 26660 27192 26605 27083 +411 8,099 27,788 +1,814
Total Volume and Open Interest 162,513 140,015 -4,026
DAX(EUREX)
Dec19 191125 13214.5 13269.5 13206.0 13246.0 +85.0 92,760 125,977 -3,210
Mar20 191125 13239.5 13246.0 13209.0 13241.0 +85.5 62 1,689 +16
Jun20 191125 13266.0 13266.0 13259.5 13259.5 +84.0 0 212 -1
Total Volume and Open Interest 92,822 127,878 -3,195
Mini-DAX(EUREX)
Dec19 191125 13213.0 13269.0 13206.0 13246.0 +85.0 39,298 15,879 +483
Mar20 191125 13241.0 13264.0 13208.0 13241.0 +85.5 140 1,707 +8
Jun20 191125 13252.0 13262.0 13230.0 13259.5 +84.0 41 144 -7
Total Volume and Open Interest 39,479 17,730 +484
DJ EuroSTOXX 50(EUREX)
Dec19 191125 3697 3707 3694 3705 +25 802,446 3,667,914 -3,996
Mar20 191125 3688 3692 3683 3691 +25 5,455 176,237 -4,574
Jun20 191125 3609 3609 3609 3609 +25 0 39,438 -3
Total Volume and Open Interest 807,901 3,911,131 -8,573
Swiss Market Index(EUREX)
Dec19 191125 10430 10480 10403 10460 +84 61,926 193,782 +1,869
Mar20 191125 10334 10358 10306 10353 +83 11,284 10,982 +8,035
Jun20 191125 10150 10172 10150 10172 +84 562 843 +484
Total Volume and Open Interest 73,772 205,607 +10,388
FT-SE 100(EURONEXT)
Dec19 191125 7344.00 7398.00 7339.50 7393.00 +71.00 104,304 737,001 -2,927
Mar20 191125 7298.00 7326.50 7298.00 7326.50 +70.50 117 4,979 -6
Jun20 191125 7247.00 7247.00 7247.00 7247.00 +70.50 0 41 +0
Total Volume and Open Interest 104,421 742,021 -2,933
SPI 200(SFE)
Dec19 191125 6715.0 6762.0 6714.0 6742.0 +22.0 44,285 383,226 +1,089
Mar20 191125 6667.0 6670.0 6667.0 6670.0 +21.0 0 3,291 +0
Jun20 191125 6645.0 6645.0 6645.0 6645.0 +21.0 0 218 +0
Total Volume and Open Interest 44,335 387,313 -1,415
FTSE MIB(ISE)
Dec19 191125 23455.00 23495.00 23375.00 23454.00 +176.00 20,348 151,662 -929
Mar20 191125 23330.00 23395.00 23285.00 23357.00 +176.00 102 846 +19
Jun20 191125 22785.00 22785.00 22715.00 22782.00 +176.00 8 82 +6
Total Volume and Open Interest 20,458 152,593 -904
KOSPI 200(KFE)
Dec19 191125 278.10 283.85 278.10 282.80 +4.50 314,396 333,116 +0
Mar20 191125 275.40 280.60 275.40 280.50 +5.20 6,582 19,430 +0
Jun20 191125 280.00 280.45 279.50 279.50 +3.60 8 9,634 +0
Total Volume and Open Interest 321,522 393,989 +0
GSCI(CME)
Dec19 191125 418.00 420.15 416.85 419.70 -1.70 10 10,682 -10
Jan20 191125 419.30 419.30 417.85 419.30 -1.70      
Feb20 191125 417.90 417.90 417.90 417.90 -1.70      
Total Volume and Open Interest 10 10,682 -10
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