Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 26, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191126 892.75 895.00 882.75 884.25 -8.25 77,560 323,605 +3,225
Mar20 191126 907.00 909.00 897.00 898.75 -8.25 32,982 190,906 +2,663
May20 191126 921.50 923.25 911.75 913.25 -7.75 16,661 98,908 +392
Jul20 191126 933.75 935.75 924.00 926.00 -7.25 13,630 94,601 +2,114
Aug20 191126 938.50 940.00 928.75 930.25 -7.25 1,159 8,079 +126
Sep20 191126 938.00 939.00 928.50 929.75 -7.50 809 5,018 +229
Nov20 191126 941.75 943.25 932.50 934.25 -7.50 4,518 48,958 +841
Jan21 191126 945.75 947.50 937.25 939.00 -7.25 628 2,951 -32
Mar21 191126 942.75 944.50 934.50 936.25 -7.75 504 8,464 +139
May21 191126 942.75 944.50 935.00 936.25 -8.00 111 1,689 +27
Jul21 191126 945.25 948.00 938.75 939.75 -8.00 84 1,174 +38
Aug21 191126 938.50 938.50 938.50 938.50 -7.75 1 31 +1
Sep21 191126 927.25 927.25 927.25 927.25 -2.50 2 23 +1
Nov21 191126 929.50 930.00 928.00 929.00 -3.25 9 789 -3
Total Volume and Open Interest 148,658 785,205 +9,761
Soybean Meal(CBOT)
Dec19 191126 298.50 299.00 294.30 294.70 -3.60 45,552 30,351 -10,138
Jan20 191126 300.60 301.20 296.70 297.10 -3.50 57,800 145,302 +911
Mar20 191126 303.50 304.20 300.10 300.60 -2.90 26,339 108,608 +3,746
May20 191126 307.50 307.80 304.00 304.30 -2.80 9,897 55,825 +2,286
Jul20 191126 310.70 311.30 307.90 308.20 -2.50 5,316 38,074 +371
Aug20 191126 312.20 312.70 309.40 309.80 -2.30 926 7,468 +125
Sep20 191126 312.80 313.20 310.10 310.60 -2.00 710 7,026 +160
Oct20 191126 312.50 312.90 309.80 310.40 -2.00 547 5,306 -39
Dec20 191126 314.10 314.60 311.30 312.00 -2.00 1,420 20,287 +171
Jan21 191126 312.10 312.60 311.70 312.20 -1.90 0 1,367 +0
Total Volume and Open Interest 148,516 423,249 -2,407
Soybean Oil(CBOT)
Dec19 191126 30.46 30.52 30.12 30.22 -0.22 56,124 25,546 -22,364
Jan20 191126 30.62 30.66 30.28 30.40 -0.19 90,800 182,621 +13,652
Mar20 191126 30.90 30.95 30.58 30.69 -0.19 29,245 146,466 +2,420
May20 191126 31.23 31.28 30.93 31.04 -0.16 12,275 70,880 +554
Jul20 191126 31.55 31.61 31.26 31.38 -0.16 10,507 57,390 +2,204
Aug20 191126 31.71 31.71 31.38 31.50 -0.15 1,149 8,309 +215
Sep20 191126 31.57 31.79 31.46 31.59 -0.15 1,529 7,026 +553
Oct20 191126 31.81 31.81 31.49 31.60 -0.13 488 4,455 +98
Dec20 191126 31.91 31.93 31.59 31.72 -0.13 1,507 24,885 -286
Jan21 191126 31.78 31.95 31.77 31.88 -0.11 117 625 +56
Total Volume and Open Interest 203,918 530,287 -2,845
Canola(WCE)
Jan20 191126 458.9 459.0 456.3 457.2 -2.2 10,967 83,161 -2,895
Mar20 191126 467.8 468.0 465.3 466.4 -2.3 6,767 46,482 -826
May20 191126 475.8 475.8 473.5 475.0 -1.6 1,064 21,153 +161
Jul20 191126 482.1 482.3 480.0 481.5 -1.4 636 10,265 +253
Nov20 191126 483.8 485.3 481.9 483.9 +0.1 453 15,186 -141
Total Volume and Open Interest 19,887 176,772 -3,448
Corn(CBOT)
Dec19 191126 369.75 370.50 367.00 367.50 -3.00 199,301 186,535 -76,470
Mar20 191126 379.75 380.75 377.75 378.25 -2.50 228,125 713,847 +39,037
May20 191126 385.75 386.50 383.50 384.25 -2.25 39,588 183,283 +4,706
Jul20 191126 391.00 391.75 388.75 389.50 -2.50 29,945 220,776 +1,991
Sep20 191126 390.75 391.00 388.00 389.00 -2.50 4,201 60,716 +915
Dec20 191126 395.00 395.50 392.50 393.25 -2.25 15,708 155,094 +2,380
Mar21 191126 404.00 405.00 402.50 402.75 -2.25 1,393 7,236 +154
May21 191126 409.75 409.75 407.50 407.75 -2.25 128 1,538 +17
Jul21 191126 413.00 413.00 410.50 410.75 -2.75 377 3,217 +171
Sep21 191126 404.50 404.50 404.50 404.50 -1.25 6 823 +1
Total Volume and Open Interest 518,835 1,540,017 -27,091
Wheat(CBOT)
Dec19 191126 530.75 531.75 525.50 530.25 -0.75 44,721 25,147 -14,880
Mar20 191126 532.50 532.75 525.75 531.00 -2.00 97,627 195,766 +10,102
May20 191126 536.25 536.50 529.75 535.00 -1.50 21,114 54,969 -437
Jul20 191126 535.75 536.00 530.00 534.75 -1.25 20,280 58,626 +2,132
Sep20 191126 541.25 542.00 536.50 541.00 -1.25 3,320 13,413 +385
Dec20 191126 551.75 552.00 546.75 550.75 -1.75 2,909 17,976 +502
Total Volume and Open Interest 190,360 369,228 -2,032
Wheat(KCBT)
Dec19 191126 435.25 435.75 427.75 432.50 -3.00 22,783 16,602 -7,185
Mar20 191126 445.00 445.25 436.25 441.50 -3.75 41,261 155,231 +3,188
May20 191126 452.50 452.50 444.00 449.50 -3.00 14,071 38,770 +439
Jul20 191126 458.75 458.75 451.25 456.75 -3.00 4,580 34,413 +424
Sep20 191126 468.00 468.00 460.75 465.75 -3.00 1,181 8,799 -13
Dec20 191126 478.75 480.75 474.50 479.25 -3.00 1,096 12,952 -101
Mar21 191126 487.25 492.25 486.50 491.50 -2.00 47 1,038 +1
Total Volume and Open Interest 85,025 267,945 -3,243
Wheat(MGE)
Dec19 191126 499.25 500.00 493.50 494.00 -4.25 8,312 7,854 -3,989
Mar20 191126 513.50 514.75 510.00 512.00 -1.00 9,736 36,231 +1,237
May20 191126 522.25 522.75 518.00 521.75 +0.75 3,442 8,842 +1,201
Jul20 191126 528.50 532.75 528.50 532.25 +1.50 888 5,341 +150
Sep20 191126 542.50 543.50 539.00 542.50 +1.50 160 4,278 +38
Dec20 191126 553.50 558.75 553.50 557.25 +1.75 43 2,333 -12
Total Volume and Open Interest 22,581 65,861 -1,375
Oats(CBOT)
Dec19 191126 314.75 318.50 312.00 316.00 +1.25 589 1,171 -358
Mar20 191126 319.75 324.50 319.50 322.25 +1.50 855 5,927 +510
May20 191126 319.25 319.25 315.50 316.25 -0.75 81 202 +31
Jul20 191126 302.25 302.25 301.75 301.75 -4.50 0 18 +0
Total Volume and Open Interest 1,531 7,380 +189
Rough Rice(CBOT)
Jan20 191126 12.19 12.27 12.15 12.24 +0.05 404 8,257 -2
Mar20 191126 12.37 12.44 12.36 12.42 +0.05 86 610 +61
May20 191126 12.59 12.59 12.59 12.59 +0.05 0 14 +0
Jul20 191126 12.65 12.65 12.65 12.65 +0.03 0 26 +0
Total Volume and Open Interest 490 8,907 +59
Live Cattle(CME)
Dec19 191126 119.900 120.785 119.600 120.400 +0.700 13,189 43,454 -2,343
Feb20 191126 125.285 126.000 124.885 125.680 +0.530 32,814 162,689 +5,154
Apr20 191126 125.250 126.430 125.050 126.100 +0.870 14,451 81,572 +861
Jun20 191126 116.400 117.100 115.980 117.000 +0.670 10,643 65,394 +417
Aug20 191126 114.430 114.785 113.800 114.730 +0.550 3,972 19,755 +628
Oct20 191126 115.900 116.230 115.200 116.100 +0.465 1,408 4,585 +139
Total Volume and Open Interest 76,961 380,787 +5,010
Feeder Cattle(CME)
Jan20 191126 142.100 142.400 140.750 141.630 -0.355 8,935 22,466 -1,014
Mar20 191126 142.550 142.750 141.235 142.235 -0.115 3,381 11,000 +231
Apr20 191126 144.100 144.250 143.000 144.050 +0.300 1,415 4,543 -40
May20 191126 144.935 145.300 144.080 145.185 +0.535 1,022 3,181 -5
Aug20 191126 149.785 150.200 148.950 150.050 +0.550 536 3,325 +115
Sep20 191126 150.000 150.650 149.700 150.580 +0.545 108 426 +20
Oct20 191126 150.080 150.450 149.600 150.185 +0.085 38 68 +14
Total Volume and Open Interest 15,435 45,009 -679
Lean Hogs(CME)
Dec19 191126 61.200 61.235 60.600 60.830 -0.205 6,713 30,358 -1,653
Feb20 191126 67.930 68.200 66.930 67.830 +0.080 17,047 111,419 +1,935
Apr20 191126 74.100 74.535 73.285 74.350 +0.465 5,944 63,652 +284
May20 191126 80.100 80.635 79.650 80.635 +0.635 74 1,506 +18
Jun20 191126 85.450 86.250 84.900 86.050 +0.665 4,043 33,053 -9
Jul20 191126 86.100 86.700 85.480 86.430 +0.500 1,531 21,033 +14
Aug20 191126 85.250 86.000 84.750 85.635 +0.485 2,608 17,376 +302
Oct20 191126 73.200 74.300 72.900 73.950 +0.870 1,192 9,481 +79
Total Volume and Open Interest 39,717 294,576 +1,083
Class III Milk(CME)
Nov19 191126 20.33 20.37 20.32 20.37 +0.01 210 5,436 -8
Dec19 191126 18.78 19.13 18.78 19.07 +0.28 427 4,719 -3
Jan20 191126 18.36 18.70 18.35 18.66 +0.30 315 3,525 +34
Feb20 191126 17.76 18.13 17.73 18.08 +0.31 141 1,977 +37
Mar20 191126 17.31 17.81 17.31 17.73 +0.26 100 1,607 +31
Apr20 191126 17.40 17.55 17.38 17.49 +0.09 51 1,254 +13
May20 191126 17.33 17.42 17.25 17.40 +0.07 38 1,117 +5
Jun20 191126 17.39 17.40 17.31 17.38 -0.01 32 1,077 +5
Jul20 191126 17.47 17.55 17.45 17.51 -0.04 10 623 +8
Aug20 191126 17.49 17.63 17.49 17.63 unch 15 467 +4
Sep20 191126 17.55 17.69 17.40 17.69 -0.02 12 578 +0
Oct20 191126 17.46 17.60 17.46 17.49 -0.11 8 401 +0
Nov20 191126 17.47 17.51 17.46 17.47 unch 9 444 +3
Total Volume and Open Interest 1,377 23,763 +133
Cocoa(ICE)
Dec19 191126 2687 2705 2640 2705 +58 7 221 -8
Mar20 191126 2604 2675 2601 2656 +58 16,998 132,036 -1,716
May20 191126 2621 2691 2621 2674 +56 7,521 78,142 -108
Jul20 191126 2622 2680 2616 2666 +51 2,745 34,401 +42
Sep20 191126 2601 2650 2594 2638 +46 1,713 28,278 +254
Dec20 191126 2545 2589 2536 2576 +38 1,589 32,282 +73
Mar21 191126 2497 2534 2489 2522 +34 587 13,272 -123
Total Volume and Open Interest 31,424 325,769 -1,601
Coffee "C"(ICE)
Dec19 191126 117.75 117.75 115.00 115.70 -2.10 28 572 -26
Mar20 191126 118.65 119.05 115.50 116.85 -2.05 30,163 121,942 -329
May20 191126 120.00 121.20 117.75 119.15 -2.00 11,308 62,225 -432
Jul20 191126 122.50 123.10 119.70 121.10 -2.00 6,660 35,872 +1,430
Sep20 191126 124.25 124.70 121.35 122.80 -1.95 4,074 17,812 +35
Dec20 191126 126.40 126.85 123.60 125.00 -1.90 1,275 15,620 +176
Total Volume and Open Interest 55,306 272,308 +1,624
Orange Juice(ICE)
Jan20 191126 99.55 100.25 99.30 99.75 +0.20 498 13,341 -71
Mar20 191126 102.70 103.00 102.40 102.70 +0.25 162 2,156 +46
May20 191126 105.75 105.85 105.55 105.55 +0.10 2 854 +0
Jul20 191126 108.60 108.60 108.35 108.35 -0.05 1 414 +1
Sep20 191126 111.45 111.45 111.45 111.45 -0.05 0 186 +0
Nov20 191126 114.55 114.55 114.55 114.55 -0.05 0 194 +0
Total Volume and Open Interest 663 17,300 -24
Sugar #11(ICE)
Mar20 191126 12.80 12.89 12.66 12.78 -0.04 43,947 482,656 +2,296
May20 191126 12.89 12.95 12.74 12.86 -0.05 14,875 183,919 +796
Jul20 191126 12.95 13.02 12.82 12.92 -0.06 9,290 127,096 +882
Oct20 191126 13.15 13.20 13.00 13.09 -0.07 7,339 95,738 +601
Mar21 191126 13.67 13.71 13.52 13.61 -0.07 4,141 52,083 +1,380
May21 191126 13.68 13.68 13.46 13.54 -0.11 755 10,268 +153
Jul21 191126 13.62 13.62 13.39 13.48 -0.14 644 9,891 +280
Oct21 191126 13.75 13.75 13.45 13.54 -0.17 385 7,909 +90
Total Volume and Open Interest 82,290 975,024 +7,208
London Cocoa(LCE)
Dec19 191126 2049 2064 2041 2056 +7 3,917 43,864 -1,669
Mar20 191126 1914 1951 1914 1939 +25 8,423 103,089 +666
May20 191126 1883 1918 1883 1910 +27 4,187 58,268 -53
Jul20 191126 1871 1901 1868 1894 +26 1,259 44,620 -36
Sep20 191126 1852 1876 1846 1870 +22 1,096 35,957 -7
Dec20 191126 1794 1810 1784 1804 +13 986 35,666 +366
Mar21 191126 1762 1770 1750 1767 +10 775 17,486 +62
Total Volume and Open Interest 20,759 348,686 -686
London Sugar(LCE)
Mar20 191126 342.80 343.90 340.70 342.60 +0.20 8,722 49,319 -1,674
May20 191126 346.30 347.20 343.20 345.80 -0.40 3,772 13,497 +51
Aug20 191126 351.10 352.10 348.10 350.60 -0.90 908 8,306 +167
Oct20 191126 355.10 355.30 352.20 354.10 -1.20 93 3,425 -23
Dec20 191126 359.70 359.70 358.10 359.60 -1.20 15 2,028 +5
Total Volume and Open Interest 13,553 77,828 -1,472
Cotton(ICE)
Dec19 191126 64.71 64.90 64.66 64.90 +0.21 45 942 -280
Mar20 191126 65.70 66.14 65.42 65.95 +0.15 16,023 123,154 +189
May20 191126 66.84 67.20 66.43 67.06 +0.25 4,362 30,953 +208
Jul20 191126 67.33 67.99 67.19 67.88 +0.30 1,280 16,333 -3
Oct20 191126 67.78 67.78 67.78 67.78 +0.30 0 5 +0
Dec20 191126 67.50 67.91 67.37 67.80 +0.22 371 24,389 +125
Total Volume and Open Interest 22,176 197,537 +224
Lumber(CME)
Jan20 191126 411.0 413.3 403.3 412.9 -8.4 810 2,632 +216
Mar20 191126 415.7 416.6 405.6 416.6 -7.0 238 532 +89
May20 191126 406.0 409.2 398.4 409.2 -7.2 80 230 +18
Jul20 191126 392.0 398.7 389.9 398.7 -5.3 22 65 +18
Sep20 191126 396.9 396.9 388.4 396.9 -5.7 2 2 +1
Nov20 191126 395.4 395.4 395.4 395.4 -5.7      
Jan21 191126 393.9 393.9 393.9 393.9 -5.7      
Total Volume and Open Interest 1,152 3,461 +342
Crude Oil(NYM)
Jan20 191126 57.92 58.56 57.76 58.41 +0.40 420,642 468,297 -4,494
Feb20 191126 57.85 58.47 57.66 58.32 +0.41 68,814 210,636 -910
Mar20 191126 57.48 58.20 57.40 58.06 +0.43 47,459 218,887 +2,924
Apr20 191126 57.19 57.85 57.06 57.71 +0.43 21,213 103,548 +2,466
May20 191126 56.73 57.44 56.69 57.32 +0.44 13,486 91,482 +782
Jun20 191126 56.30 57.01 56.20 56.87 +0.43 33,529 204,239 +460
Jul20 191126 55.90 56.51 55.79 56.40 +0.42 6,225 70,968 -976
Aug20 191126 55.43 56.02 55.35 55.96 +0.42 3,486 45,615 +622
Sep20 191126 55.07 55.66 54.96 55.56 +0.41 5,877 88,797 +5
Oct20 191126 54.97 55.30 54.64 55.23 +0.41 1,271 50,503 +113
Nov20 191126 54.47 55.01 54.47 54.95 +0.40 997 44,604 -97
Dec20 191126 54.17 54.81 54.09 54.71 +0.40 20,747 194,967 +597
Jan21 191126 53.96 54.51 53.96 54.46 +0.39 652 34,916 +208
Feb21 191126 54.01 54.23 54.00 54.23 +0.38 578 20,272 -250
Mar21 191126 54.10 54.10 54.02 54.02 +0.37 2,014 29,850 +39
Apr21 191126 53.83 53.83 53.83 53.83 +0.36 812 9,952 +31
Total Volume and Open Interest 665,276 2,179,500 +3,182
e-miNY Crude Oil(NYM)
Jan20 191126 57.875 58.550 57.750 58.400 +0.400 14,604 2,269 -112
Feb20 191126 57.825 58.450 57.675 58.325 +0.425 461 391 +39
Mar20 191126 57.575 58.150 57.475 58.050 +0.425 139 234 +7
Apr20 191126 57.650 57.700 57.550 57.700 +0.425 0 153 -1
May20 191126 57.275 57.325 56.850 57.325 +0.450 7 124 +0
Jun20 191126 56.525 56.925 56.350 56.875 +0.425 3 36 +1
Jul20 191126 56.400 56.400 55.950 56.400 +0.425 0 44 +0
Aug20 191126 55.950 55.950 55.950 55.950 +0.400 0 36 +0
Sep20 191126 55.550 55.550 55.125 55.550 +0.400 0 26 +0
Oct20 191126 55.225 55.225 55.225 55.225 +0.400 0 4 +0
Total Volume and Open Interest 15,215 3,421 -65
NY Harbor ULSD(NYM)
Dec19 191126 194.36 196.58 194.00 196.06 +1.63 30,685 19,277 -10,697
Jan20 191126 194.16 196.46 193.79 195.80 +1.57 66,279 121,027 +1,797
Feb20 191126 193.62 195.96 193.45 195.37 +1.54 22,839 55,916 -722
Mar20 191126 192.79 194.73 192.32 194.18 +1.42 15,060 62,962 +1,063
Apr20 191126 191.29 192.92 190.66 192.43 +1.34 7,208 54,542 +7
May20 191126 189.85 191.49 189.61 191.10 +1.31 3,824 27,625 -297
Jun20 191126 188.75 190.59 188.56 190.19 +1.24 5,158 26,014 -364
Jul20 191126 189.47 189.96 188.44 189.81 +1.17 808 8,424 +152
Aug20 191126 189.00 189.79 188.28 189.58 +1.09 369 4,667 -61
Sep20 191126 189.10 189.95 188.19 189.56 +1.05 423 5,984 +52
Oct20 191126 189.33 189.66 188.51 189.64 +1.01 230 3,391 +18
Nov20 191126 189.45 190.09 188.79 189.77 +0.98 319 2,722 +123
Dec20 191126 189.22 190.32 188.42 189.88 +0.97 1,936 18,641 +565
Jan21 191126 190.00 190.17 189.94 189.94 +0.95 151 2,989 +7
Total Volume and Open Interest 155,414 422,931 -8,317
RBOB Gasoline(NYM)
Dec19 191126 167.59 170.80 167.34 170.47 +2.99 37,446 25,209 -14,831
Jan20 191126 167.00 170.15 166.83 169.76 +2.61 86,377 170,191 -2,620
Feb20 191126 167.27 169.94 166.88 169.60 +2.33 33,541 53,675 -1,781
Mar20 191126 168.04 170.54 167.63 170.12 +1.99 18,566 47,562 +1,183
Apr20 191126 184.47 186.48 183.72 185.96 +1.56 8,142 28,650 -295
May20 191126 183.87 185.97 183.41 185.54 +1.48 3,361 19,048 +231
Jun20 191126 182.58 184.20 181.79 183.80 +1.32 4,685 18,462 +164
Jul20 191126 180.33 181.53 180.06 181.28 +1.18 1,085 9,756 +220
Aug20 191126 177.55 178.48 177.26 178.36 +1.05 414 3,367 -33
Sep20 191126 174.22 175.00 173.76 174.92 +1.02 763 4,048 -37
Total Volume and Open Interest 197,810 397,040 -17,251
e-miNY RBOB Gasoline(NYM)
Dec19 191126 167.40 170.47 167.40 170.47 +2.99 0 1 +0
Jan20 191126 169.76 169.76 169.76 169.76 +2.61      
Feb20 191126 169.60 169.60 169.60 169.60 +2.33      
Mar20 191126 170.12 170.12 170.12 170.12 +1.99      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec19 191126 2.520 2.532 2.421 2.470 -0.061 70,298 5,425 -13,102
Jan20 191126 2.580 2.583 2.500 2.533 -0.051 271,673 373,342 +13,701
Feb20 191126 2.541 2.541 2.469 2.501 -0.040 48,959 112,578 +211
Mar20 191126 2.440 2.440 2.384 2.410 -0.038 57,293 181,639 +5,354
Apr20 191126 2.295 2.307 2.265 2.289 -0.015 47,807 116,479 +1,485
May20 191126 2.284 2.296 2.260 2.283 -0.008 21,686 89,578 +201
Jun20 191126 2.323 2.335 2.301 2.323 -0.008 11,303 35,072 -282
Jul20 191126 2.368 2.378 2.346 2.369 -0.007 6,224 29,096 -188
Aug20 191126 2.382 2.394 2.362 2.386 -0.005 3,504 26,957 +279
Sep20 191126 2.382 2.384 2.354 2.377 -0.003 1,813 26,453 +343
Oct20 191126 2.404 2.416 2.385 2.410 -0.002 13,364 65,175 +3,039
Nov20 191126 2.482 2.482 2.457 2.480 -0.003 2,234 21,346 -35
Dec20 191126 2.660 2.660 2.632 2.655 -0.003 1,668 23,625 +449
Jan21 191126 2.770 2.775 2.752 2.775 -0.003 4,748 20,631 +1,702
Feb21 191126 2.722 2.730 2.705 2.730 -0.002 199 9,749 +91
Mar21 191126 2.588 2.598 2.577 2.598 -0.003 529 11,841 +52
Total Volume and Open Interest 565,221 1,199,314 +13,616
Brent Crude Oil(ICE)
Jan20 191126 63.70 64.32 63.44 64.27 +0.62 212,053 183,478 -38,754
Feb20 191126 62.68 63.26 62.42 63.21 +0.59 228,754 542,263 +14,987
Mar20 191126 61.97 62.56 61.74 62.51 +0.58 90,629 304,240 +1,847
Apr20 191126 61.48 62.06 61.27 62.00 +0.56 41,882 106,040 -5,287
May20 191126 60.96 61.66 60.87 61.59 +0.55 23,269 126,683 -1,197
Jun20 191126 60.64 61.29 60.51 61.21 +0.54 46,331 275,544 +2,859
Jul20 191126 60.27 60.91 60.21 60.84 +0.53 7,137 102,684 +466
Aug20 191126 59.93 60.59 59.86 60.53 +0.52 9,840 76,609 +4,151
Sep20 191126 59.70 60.34 59.61 60.27 +0.52 11,184 111,111 -26
Oct20 191126 60.00 60.00 60.00 60.00 +0.51 8,357 71,294 +967
Nov20 191126 59.69 59.76 59.69 59.76 +0.50 2,459 48,559 +617
Dec20 191126 58.99 59.58 58.90 59.51 +0.50 28,001 233,120 +899
Jan21 191126 59.33 59.33 59.33 59.33 +0.49 1,558 40,202 +332
Feb21 191126 59.34 59.72 58.79 59.17 +0.49 1,715 33,899 +402
Total Volume and Open Interest 727,901 2,623,195 -17,199
Gas Oil(ICE)
Dec19 191126 586.50 593.50 585.25 589.50 +6.75 40,293 123,032 -2,990
Jan20 191126 586.00 592.75 585.25 589.25 +6.50 59,665 166,582 +2,060
Feb20 191126 585.75 592.00 584.75 588.75 +6.25 28,871 80,056 +1,527
Mar20 191126 584.00 589.50 582.50 586.25 +6.00 17,594 80,677 +611
Apr20 191126 580.25 586.25 579.75 583.25 +5.75 6,877 51,841 +324
May20 191126 578.50 583.00 576.75 580.00 +5.25 2,548 47,146 +128
Jun20 191126 574.50 579.50 573.50 576.50 +4.75 8,693 70,967 +737
Jul20 191126 573.25 577.75 572.75 574.75 +4.50 1,304 26,480 +192
Aug20 191126 573.00 576.00 571.00 573.50 +4.50 702 21,170 +157
Sep20 191126 571.50 575.50 571.00 572.75 +4.50 1,457 24,389 -43
Total Volume and Open Interest 173,988 829,604 +2,539
Ethanol(CBOT)
Dec19 191126 1.530 1.558 1.486 1.500 -0.016 55 92 -48
Jan20 191126 1.451 1.462 1.415 1.419 -0.028 124 492 +37
Feb20 191126 1.473 1.473 1.438 1.438 -0.028 32 44 +0
Mar20 191126 1.458 1.458 1.458 1.458 -0.028 3 92 +1
Apr20 191126 1.489 1.489 1.489 1.489 -0.028      
May20 191126 1.489 1.489 1.489 1.489 -0.028      
Jun20 191126 1.489 1.489 1.489 1.489 -0.028      
Jul20 191126 1.489 1.489 1.489 1.489 -0.028      
Total Volume and Open Interest 214 720 -10
WTI Crude Oil(ICE)
Jan20 191126 57.96 58.55 57.77 58.41 +0.40 31,226 86,799 -1,629
Feb20 191126 57.88 58.46 57.70 58.32 +0.41 38,759 79,454 +829
Mar20 191126 57.59 58.19 57.42 58.06 +0.43 27,242 63,852 -215
Apr20 191126 57.32 57.85 57.06 57.71 +0.43 13,897 29,709 -541
May20 191126 56.78 57.43 56.78 57.32 +0.44 7,459 19,292 +325
Jun20 191126 56.48 56.99 56.23 56.87 +0.43 12,668 70,095 -1,313
Jul20 191126 56.02 56.43 56.02 56.40 +0.42 1,492 13,657 -234
Aug20 191126 55.94 55.96 55.54 55.96 +0.42 340 7,754 +68
Sep20 191126 55.15 55.59 55.15 55.56 +0.41 783 15,662 -67
Oct20 191126 55.23 55.23 55.23 55.23 +0.41 81 7,814 +21
Nov20 191126 54.95 54.95 54.95 54.95 +0.40 45 6,154 +20
Dec20 191126 54.41 54.75 54.32 54.71 +0.40 4,911 88,005 +194
Jan21 191126 54.46 54.46 54.46 54.46 +0.39 84 3,529 +24
Feb21 191126 54.23 54.23 54.23 54.23 +0.38 21 3,150 +1
Mar21 191126 54.02 54.02 54.02 54.02 +0.37 7 3,831 +0
Apr21 191126 53.83 53.83 53.83 53.83 +0.36 0 2,222 +0
Total Volume and Open Interest 142,855 618,902 -1,495
US Dollar Index(ICE)
Dec19 191126 98.250 98.310 98.145 98.170 -0.068 8,188 40,124 -104
Mar20 191126 97.780 97.865 97.715 97.735 -0.067 173 2,145 +39
Jun20 191126 97.375 97.375 97.375 97.375 -0.067 0 224 +0
Total Volume and Open Interest 8,361 42,543 -65
Australian Dollar(CME)
Dec19 191126 67.81 67.99 67.70 67.92 +0.13 60,501 182,636 +3,687
Mar20 191126 67.97 68.13 67.87 68.08 +0.13 748 1,768 +265
Jun20 191126 68.22 68.24 68.08 68.22 +0.13 2 160 +0
Total Volume and Open Interest 62,276 185,391 +4,231
British Pound(CME)
Dec19 191126 129.06 129.11 128.41 128.77 -0.35 91,567 219,681 +2,724
Mar20 191126 129.39 129.44 128.82 129.16 -0.35 1,899 4,731 +1,246
Jun20 191126 129.47 129.47 129.26 129.47 -0.35 6 205 -5
Total Volume and Open Interest 94,534 225,687 +3,622
Canadian Dollar(CME)
Dec19 191126 75.20 75.37 75.10 75.33 +0.19 45,681 163,030 +1,190
Mar20 191126 75.20 75.40 75.14 75.37 +0.19 408 5,220 +262
Jun20 191126 75.20 75.41 75.19 75.38 +0.19 14 939 +3
Sep20 191126 75.37 75.37 75.37 75.37 +0.18 0 371 +0
Total Volume and Open Interest 46,414 170,724 +1,263
Japanese Yen(CME)
Dec19 191126 91.89 91.94 91.66 91.80 -0.06 79,924 186,846 +5,905
Mar20 191126 92.45 92.50 92.23 92.37 -0.06 1,809 5,112 +1,492
Jun20 191126 92.85 92.85 92.78 92.85 -0.06 1 48 +0
Total Volume and Open Interest 82,775 194,525 +7,426
Swiss Franc(CME)
Dec19 191126 100.45 100.50 100.26 100.42 -0.01 25,125 77,228 +1,260
Mar20 191126 101.15 101.22 100.98 101.14 -0.01 269 542 +223
Jun20 191126 101.79 101.79 101.77 101.79 -0.01 0 31 +0
Total Volume and Open Interest 25,394 77,803 +1,483
EuroFX(CME)
Dec19 191126 110.27 110.39 110.20 110.35 +0.11 136,427 547,061 -3,247
Mar20 191126 110.94 111.07 110.89 111.03 +0.10 2,046 25,116 +1,001
Jun20 191126 111.55 111.66 111.55 111.65 +0.10 11 1,952 +5
Total Volume and Open Interest 138,905 578,748 -1,996
Mexican Peso(CME)
Dec19 191126 512.50 513.50 508.88 510.00 -2.75 39,434 281,459 -2,640
Jan20 191126 509.75 510.75 507.25 507.88 -2.88 0 6 +0
Total Volume and Open Interest 40,372 288,440 -1,901
Brazilian Real(CME)
Dec19 191126 236.75 237.60 233.80 235.20 -2.15 16,629 17,955 -8,278
Jan20 191126 235.80 237.10 233.35 234.85 -2.10 12,195 48,735 +10,825
Feb20 191126 234.45 235.50 233.25 234.50 -2.25 5 31 +5
Mar20 191126 236.40 236.40 233.00 234.25 -2.15 2,036 1,762 +1,747
Total Volume and Open Interest 30,865 68,483 +4,299
30-Year T-Bonds(CBOT)
Dec19 191126 160~080 160~250 159~260 160~190 +0~170 639,595 305,823 -316,530
Mar20 191126 159~150 160~000 159~010 159~260 +0~170 532,976 726,655 +340,331
Jun20 191126 159~000 159~260 159~000 159~260 +0~170      
Total Volume and Open Interest 1,172,571 1,032,478 +23,801
10-Year T-Notes(CBOT)
Dec19 191126 129~175 129~245 129~115 129~220 +0~055 2,878,708 1,464,844 -1,179,442
Mar20 191126 129~195 129~260 129~135 129~240 +0~055 2,234,056 2,658,794 +1,211,656
Jun20 191126 129~240 129~240 129~240 129~240 +0~055      
Total Volume and Open Interest 5,112,764 4,123,638 +32,214
5-Year T-Notes(CBOT)
Dec19 191126 118~236 118~274 118~200 118~260 +0~030 2,963,030 1,648,249 -1,065,690
Mar20 191126 119~016 119~062 118~304 119~046 +0~032 2,473,241 3,025,636 +1,185,827
Jun20 191126 119~046 119~046 119~046 119~046 +0~032      
Total Volume and Open Interest 5,436,271 4,673,885 +120,137
2 Year T-Notes(CBOT)
Dec19 191126 107~196 107~206 107~184 107~202 +0~007 2,141,529 1,201,967 -914,395
Mar20 191126 107~264 107~274 107~252 107~270 +0~007 1,856,577 2,603,775 +858,830
Jun20 191126 107~270 107~270 107~270 107~270 +0~007      
Total Volume and Open Interest 3,998,106 3,805,742 -55,565
Eurodollars(CME)
Dec19 191126 98.080 98.095 98.077 98.095 +0.018 221,876 1,639,311 +133,791
Mar20 191126 98.285 98.300 98.275 98.295 +0.015 169,646 1,616,752 +18,552
Jun20 191126 98.390 98.405 98.370 98.400 +0.015 212,931 1,265,711 -20,789
Sep20 191126 98.470 98.490 98.450 98.480 +0.010 136,478 1,077,544 +4,437
Dec20 191126 98.485 98.505 98.460 98.495 +0.010 152,110 1,257,374 +5,360
Mar21 191126 98.560 98.590 98.535 98.575 +0.015 118,548 848,947 -224
Jun21 191126 98.570 98.600 98.545 98.590 +0.020 107,050 901,709 -2,525
Sep21 191126 98.580 98.610 98.555 98.595 +0.020 182,008 643,630 +26,295
Dec21 191126 98.545 98.580 98.520 98.565 +0.020 62,869 651,635 +457
Mar22 191126 98.545 98.575 98.520 98.560 +0.015 65,339 457,591 +796
Jun22 191126 98.525 98.555 98.500 98.540 +0.015 49,299 317,845 +1,648
Sep22 191126 98.510 98.540 98.485 98.525 +0.015 58,498 267,815 +15,162
Dec22 191126 98.485 98.515 98.460 98.500 +0.015 32,747 264,441 -1,289
Mar23 191126 98.470 98.500 98.450 98.485 +0.010 24,028 249,816 +1,560
Jun23 191126 98.455 98.480 98.430 98.465 +0.010 29,160 132,946 +1,389
Sep23 191126 98.440 98.465 98.415 98.450 +0.010 28,611 147,891 +3,020
Dec23 191126 98.425 98.450 98.400 98.430 +0.010 24,679 101,896 -2,066
Mar24 191126 98.410 98.435 98.385 98.415 +0.010 30,545 88,491 +10,518
Total Volume and Open Interest 1,749,633 12,247,573 +195,563
Ultra T-Bond(CBOT)
Dec19 191126 188~19 189~23 187~30 189~13 +1~00 542,844 394,249 -308,220
Mar20 191126 188~00 188~31 187~07 188~22 +1~00 504,760 874,683 +315,234
Jun20 191126 188~07 188~07 188~07 188~07 +1~00      
Total Volume and Open Interest 1,047,604 1,268,932 +7,014
Ultra 10-Yr T-Note(CBOT)
Dec19 191126 141~045 141~165 140~285 141~125 +0~100 667,814 419,962 -201,791
Mar20 191126 142~165 142~285 142~085 142~240 +0~090 563,338 534,730 +254,235
Jun20 191126 142~240 142~240 142~240 142~240 +0~090      
Total Volume and Open Interest 1,231,152 954,692 +52,444
30 Day Federal Funds(CBOT)
Nov19 191126 98.445 98.448 98.442 98.445 unch 3,418 428,120 +1,486
Dec19 191126 98.435 98.440 98.430 98.435 +0.005 44,229 279,773 +2,982
Jan20 191126 98.445 98.445 98.440 98.445 unch 66,820 421,665 +23,953
Feb20 191126 98.470 98.470 98.465 98.470 unch 64,844 283,878 +14,436
Mar20 191126 98.480 98.485 98.470 98.480 unch 35,738 104,386 +9,024
Apr20 191126 98.505 98.515 98.500 98.515 +0.005 15,316 196,405 +2,564
Total Volume and Open Interest 279,287 2,189,028 +59,097
Japanese Govt Bonds(SGX)
Dec19 191126 153.21 153.39 153.11 153.38 +0.16 882 15,184 -103
Mar20 191126 153.36 153.36 153.36 153.36 +0.16 5 7 +5
Jun20 191126 153.36 153.36 153.36 153.36 +0.16      
Total Volume and Open Interest 887 15,191 -98
Euro-Buxl(EUREX)
Dec19 191126 206.86 208.68 206.42 208.48 +0.98 33,393 238,828 -6,559
Mar20 191126 205.44 206.92 205.44 206.90 +0.98 2,934 46,277 +57
Jun20 191126 205.48 205.48 205.48 205.48 +0.98 0 7 +0
Total Volume and Open Interest 36,327 285,112 -6,502
Euro-Bund(EUREX)
Dec19 191126 171.04 171.49 170.88 171.45 +0.36 473,056 1,496,136 -116,930
Mar20 191126 172.97 173.48 172.85 173.46 +0.39 74,677 167,111 +40,959
Jun20 191126 170.87 170.87 170.87 170.87 +0.59 0 1 +0
Total Volume and Open Interest 547,733 1,663,248 -75,971
Euro-Bobl(EUREX)
Dec19 191126 134.35 134.45 134.29 134.44 +0.10 226,378 1,210,889 -34,884
Mar20 191126 134.33 134.47 134.32 134.46 +0.10 16,922 55,348 +9,706
Jun20 191126 134.79 134.79 134.79 134.79 +0.10      
Total Volume and Open Interest 243,300 1,266,237 -25,178
Euro-Schatz(EUREX)
Dec19 191126 111.99 112.00 111.99 112.00 +0.01 190,010 1,522,942 -38,256
Mar20 191126 112.00 112.01 112.00 112.00 +0.00 33,949 73,740 +32,970
Jun20 191126 111.79 111.79 111.79 111.79 +0.00      
Total Volume and Open Interest 223,959 1,596,682 -5,286
3-Mth Euribor(EUREX)
Dec19 191126 100.400 100.400 100.400 100.400 -0.005 0 2,043 +0
Mar20 191126 100.405 100.405 100.405 100.405 -0.005 0 1,055 +0
Jun20 191126 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 191126 132~01 132~25 132~01 132~22 +0~18 691,716 397,447 -301,447
Mar20 191126 132~26 133~19 132~23 133~18 +0~25 535,084 460,679 +318,050
Total Volume and Open Interest 1,226,800 858,126 +16,603
3-Mth Short Sterling(LIFFE)
Dec19 191126 99.21 99.21 99.20 99.21 unch 38,291 680,683 +5,273
Mar20 191126 99.31 99.32 99.30 99.31 +0.00 46,377 616,017 -4,255
Jun20 191126 99.35 99.36 99.35 99.36 +0.01 35,487 605,356 -262
Sep20 191126 99.36 99.39 99.36 99.39 +0.01 45,435 527,332 -7,694
Dec20 191126 99.35 99.37 99.34 99.36 +0.02 63,749 581,382 +12,344
Mar21 191126 99.36 99.39 99.36 99.39 +0.03 43,587 273,977 -2,485
Total Volume and Open Interest 453,240 4,351,765 +8,148
3-Mth Euribor(LIFFE)
Dec19 191126 100.400 100.405 100.395 100.400 unch 24,246 680,088 +4,317
Mar20 191126 100.405 100.410 100.400 100.405 unch 24,371 426,647 +5,200
Jun20 191126 100.415 100.420 100.410 100.415 -0.005 20,929 385,727 -1,635
Total Volume and Open Interest 316,684 4,202,963 -3,165
3-Mth Aus T-Bills(SFE)
Dec19 191126 99.05 99.06 99.04 99.06 +0.01 10,627 128,710 -3,086
Mar20 191126 99.21 99.23 99.21 99.22 unch 8,126 240,951 -5,792
Jun20 191126 99.26 99.28 99.26 99.27 unch 20,406 215,153 -484
Sep20 191126 99.30 99.32 99.29 99.30 unch 24,514 207,231 +8,726
Dec20 191126 99.26 99.28 99.25 99.27 unch 5,312 142,180 -1,126
Mar21 191126 99.27 99.29 99.26 99.27 -0.01 3,579 92,068 +34
Jun21 191126 99.24 99.25 99.23 99.24 -0.01 4,277 57,410 +246
Sep21 191126 99.22 99.23 99.21 99.21 -0.01 4,020 31,732 +195
Dec21 191126 99.19 99.19 99.17 99.17 -0.01 23 7,023 -19
Mar22 191126 99.18 99.18 99.16 99.16 -0.02 40 1,397 +40
Total Volume and Open Interest 81,669 1,125,603 -521
10-Year Aus T-Bonds(SFE)
Dec19 191126 98.90 98.94 98.88 98.92 +0.01 117,894 1,321,900 -16,738
Mar20 191126 98.92 98.92 98.90 98.91 +0.02 115 1,106 -808
Total Volume and Open Interest 118,009 1,323,006 -17,546
3-Year Aus T-Bonds(SFE)
Dec19 191126 99.25 99.28 99.25 99.26 +0.00 102,612 1,191,370 -27,183
Mar20 191126 99.29 99.29 99.29 99.29 +0.01 0 5,190 +0
Total Volume and Open Interest 102,612 1,196,560 -27,183
Gold(CMX)
Dec19 191126 1455.1 1462.9 1449.6 1460.3 +3.4 298,709 170,922 -39,923
Feb20 191126 1461.3 1470.0 1456.6 1467.4 +3.6 126,740 360,469 +6,052
Apr20 191126 1466.9 1475.2 1462.3 1472.7 +3.2 3,287 50,635 +404
Jun20 191126 1470.9 1479.9 1467.3 1477.8 +3.1 5,598 51,310 +2,286
Aug20 191126 1479.4 1483.5 1474.2 1482.5 +3.0 432 8,590 +187
Oct20 191126 1485.0 1487.7 1485.0 1486.9 +3.0 190 6,531 +51
Dec20 191126 1484.3 1492.0 1481.0 1491.0 +2.9 942 9,641 +184
Feb21 191126 1487.0 1494.9 1487.0 1494.9 +2.9 5 478 +4
Apr21 191126 1498.1 1498.1 1498.1 1498.1 +2.9 0 31 +0
Jun21 191126 1500.7 1500.7 1500.7 1500.7 +2.9 5 1,639 +5
Aug21 191126 1504.7 1504.7 1504.7 1504.7 +2.9 0 1 +0
Total Volume and Open Interest 436,742 661,972 -30,493
Silver(CMX)
Dec19 191126 1678.0 1708.5 1678.0 1704.5 +15.9 69,115 34,496 -14,504
Mar20 191126 1682.0 1722.5 1682.0 1718.8 +15.8 33,557 139,619 +1,349
May20 191126 1704.5 1730.5 1701.0 1727.1 +16.0 1,548 17,678 +122
Jul20 191126 1711.0 1738.5 1710.0 1735.4 +16.2 4,374 15,905 +2,243
Sep20 191126 1721.5 1743.2 1721.5 1743.2 +16.5 108 2,390 -1
Dec20 191126 1737.0 1758.0 1730.0 1754.8 +16.7 383 2,093 +5
Mar21 191126 1763.3 1763.3 1763.3 1763.3 +16.7 0 1 +0
Total Volume and Open Interest 109,561 213,056 -10,723
Platinum(NYMEX)
Jan20 191126 900.4 919.0 896.4 911.7 +11.3 13,642 77,650 -333
Apr20 191126 905.8 924.3 905.0 917.1 +11.3 670 11,494 +534
Jul20 191126 914.3 924.6 913.1 922.4 +11.6 12 443 +3
Oct20 191126 929.7 929.7 923.6 923.7 +10.8 2 24 +0
Total Volume and Open Interest 14,326 89,634 +204
Palladium(NYMEX)
Dec19 191126 1767.90 1791.90 1752.00 1782.30 +10.90 6,355 3,380 -2,178
Mar20 191126 1768.70 1792.00 1752.00 1782.00 +10.00 4,641 19,705 +2,817
Jun20 191126 1769.00 1777.50 1747.00 1777.50 +11.90 40 1,703 +28
Total Volume and Open Interest 11,040 24,966 +670
Copper(CMX)
Dec19 191126 264.50 267.90 263.55 267.75 +3.00 55,656 24,695 -13,532
Mar20 191126 266.05 269.85 265.25 269.75 +3.55 45,084 127,774 +5,491
May20 191126 266.90 270.65 265.95 270.60 +3.70 4,562 25,630 +1,112
Jul20 191126 267.50 271.30 266.65 271.25 +3.70 1,710 21,432 +409
Sep20 191126 267.25 271.90 267.25 271.80 +3.70 383 3,818 +177
Total Volume and Open Interest 109,300 213,847 -6,121
E-mini DJIA Index(CBOT)
Dec19 191126 28025 28149 27999 28130 +91 96,942 105,419 +501
Mar20 191126 28005 28130 27990 28123 +93 805 5,518 +463
Jun20 191126 28001 28068 27989 28068 +98 2 4 +0
Sep20 191126 28026 28026 28026 28026 +97      
Total Volume and Open Interest 97,749 110,941 +964
S & P 500(CME)
Dec19 191126 3144.10 3144.50 3128.70 3143.70 +11.00 1,815 27,848 +667
Mar20 191126 3145.80 3145.80 3145.80 3145.80 +11.00 80 243 +72
Jun20 191126 3145.80 3145.80 3145.80 3145.80 +11.60      
Sep20 191126 3145.40 3145.40 3145.40 3145.40 +11.00      
Total Volume and Open Interest 1,895 28,165 +739
S & P 500 E-Mini(CME)
Dec19 191126 3131.25 3145.00 3128.00 3143.75 +11.00 947,831 2,624,864 +27,640
Mar20 191126 3133.50 3147.00 3130.25 3145.75 +11.00 23,196 224,135 +17,344
Jun20 191126 3138.00 3146.50 3131.00 3145.75 +11.50 43 3,915 +23
Sep20 191126 3146.00 3146.00 3134.25 3145.50 +11.00 0 155 +0
Total Volume and Open Interest 971,070 2,854,384 +45,007
NASDAQ 100 E-Mini(CME)
Dec19 191126 8374.25 8422.00 8366.25 8400.75 +24.25 259,485 218,892 +956
Mar20 191126 8392.50 8442.75 8387.50 8421.75 +24.00 866 3,596 +220
Jun20 191126 8440.00 8449.75 8411.50 8443.00 +25.50 3 76 +1
Total Volume and Open Interest 260,354 222,567 +1,177
S&P Midcap 400(CME) e-Mini
Dec19 191126 2010.00 2021.40 2005.60 2018.00 +8.00 12,486 75,526 +1,150
Mar20 191126 2018.00 2020.20 2010.30 2017.50 +3.50 2 96 +1
Jun20 191126 2026.70 2026.70 2026.70 2026.70 +7.80      
Total Volume and Open Interest 12,488 75,622 +1,151
Volatility Index(CBOE)
Nov19 191120 13.05 13.50 13.00 13.01 -0.07 70,976 0 -63,575
Dec19 191126 14.10 14.30 13.80 13.88 -0.20 71,247 269,380 -10,706
Jan20 191126 16.25 16.35 16.04 16.08 -0.15 47,487 98,122 +10,399
Feb20 191126 17.42 17.50 17.25 17.28 -0.15 15,341 55,244 +240
Total Volume and Open Interest 150,602 498,719 +1,929
S & P 600(CME)
Dec19 191126 995.70 995.70 995.70 995.70 -0.60 0 961 +0
Mar20 191126 996.30 996.30 996.30 996.30 -0.70      
Total Volume and Open Interest 0 961 +0
Russell 2000 Mini(CME)
Dec19 191126 1623.30 1632.60 1619.80 1627.70 +4.50 128,793 484,961 +9,383
Mar20 191126 1623.60 1633.80 1623.00 1630.10 +4.60 1,420 4,667 +1,011
Jun20 191126 1632.30 1632.30 1632.30 1632.30 +4.80 0 3 +0
Total Volume and Open Interest 130,213 489,631 +10,394
Nikkei 225(CME)
Dec19 191126 23445 23625 23320 23440 +5 5,513 33,868 +306
Mar20 191126 23465 23585 23290 23405 +10 82 786 +9
Total Volume and Open Interest 5,595 34,654 +315
Nikkei 225(SGX)
Dec19 191126 23305 23615 23295 23385 +70 69,816 148,248 -1,746
Mar20 191126 23230 23435 23230 23335 +70 79 1,719 +36
Jun20 191126 23170 23170 23170 23170 +70 0 1,450 -1
Total Volume and Open Interest 69,895 178,785 -1,711
Nikkei 225 Mini(JPX)
Dec19 191126 23310 23620 23295 23380 +50 613,506 432,517 -12,816
Mar20 191126 23235 23545 23225 23300 +50 37,486 30,076 +250
Jun20 191126 23065 23340 23030 23120 +60 351 1,986 +57
Total Volume and Open Interest 668,251 511,661 -12,326
Nikkei 225(JPX)
Dec19 191126 23310 23620 23290 23380 +50 48,165 289,059 -1,618
Mar20 191126 23240 23530 23230 23300 +50 1,817 22,369 +96
Jun20 191126 23070 23270 23070 23120 +60 1 15,670 -1
Total Volume and Open Interest 49,985 398,471 -1,094
Nikkei 225(CME) Yen
Dec19 191126 23450 23615 23310 23440 +15 21,115 70,366 +1,051
Mar20 191126 23400 23535 23250 23365 +15 13 722 +5
Jun20 191126 23245 23245 23245 23245 +5      
Total Volume and Open Interest 21,128 71,088 +1,056
Nikkei 225(CME) e-Mini Yen
Dec19 191126 23440 23440 23390 23440 +10 0 5 +0
Mar20 191126 23370 23370 23370 23370 +20      
Jun20 191126 23250 23250 23250 23250 +10      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191126 5924.0 5935.0 5903.0 5923.0 +5.0 38,157 358,401 -9,674
Jan20 191126 5921.5 5921.5 5909.5 5914.0 +5.0 1 95 -1
Feb20 191126 5909.5 5909.5 5909.5 5909.5 +5.0      
Mar20 191126 5906.0 5906.0 5906.0 5906.0 +5.0 0 66 +0
Total Volume and Open Interest 38,158 373,069 -9,675
Hang Seng Index(HKFE)
Nov19 191126 27014 27267 26923 26978 -48 206,213 88,482 -15,314
Dec19 191126 27069 27327 26981 27037 -46 59,355 54,116 +26,328
Total Volume and Open Interest 265,919 151,011 +10,996
DAX(EUREX)
Dec19 191126 13263.0 13315.0 13188.5 13241.0 -5.0 66,580 118,502 -7,475
Mar20 191126 13265.5 13265.5 13189.5 13236.0 -5.0 153 1,675 -14
Jun20 191126 13254.5 13254.5 13254.5 13254.5 -5.0 20 213 +1
Total Volume and Open Interest 66,753 120,390 -7,488
Mini-DAX(EUREX)
Dec19 191126 13260.0 13314.0 13188.0 13241.0 -5.0 25,054 14,295 -1,584
Mar20 191126 13266.0 13267.0 13188.0 13236.0 -5.0 50 1,728 +21
Jun20 191126 13254.5 13254.5 13254.5 13254.5 -5.0 24 144 +0
Total Volume and Open Interest 25,128 16,167 -1,563
DJ EuroSTOXX 50(EUREX)
Dec19 191126 3707 3719 3690 3704 -1 533,729 3,620,213 -47,701
Mar20 191126 3695 3704 3678 3691 unch 325 176,325 +88
Jun20 191126 3607 3609 3607 3609 unch 0 39,438 +0
Total Volume and Open Interest 534,054 3,863,518 -47,613
Swiss Market Index(EUREX)
Dec19 191126 10474 10532 10464 10526 +66 36,499 189,646 -4,136
Mar20 191126 10380 10420 10380 10420 +67 557 11,512 +530
Jun20 191126 10238 10238 10238 10238 +66 8 839 -4
Total Volume and Open Interest 37,064 201,997 -3,610
FT-SE 100(EURONEXT)
Dec19 191126 7397.50 7425.00 7379.00 7404.50 +11.50 74,211 744,253 +7,252
Mar20 191126 7346.00 7348.50 7331.50 7338.00 +11.50 9 4,981 +2
Jun20 191126 7259.00 7259.00 7259.00 7259.00 +12.00 0 41 +0
Total Volume and Open Interest 74,220 749,275 +7,254
SPI 200(SFE)
Dec19 191126 6747.0 6804.0 6738.0 6795.0 +53.0 38,242 378,177 -5,049
Mar20 191126 6724.0 6724.0 6724.0 6724.0 +54.0 517 3,808 +517
Jun20 191126 6699.0 6699.0 6699.0 6699.0 +54.0 0 218 +0
Total Volume and Open Interest 38,776 382,786 -4,527
FTSE MIB(ISE)
Dec19 191126 23450.00 23575.00 23355.00 23542.00 +88.00 12,345 150,131 -1,531
Mar20 191126 23360.00 23475.00 23295.00 23445.00 +88.00 97 906 +60
Jun20 191126 22870.00 22870.00 22865.00 22870.00 +88.00 3 81 -1
Total Volume and Open Interest 12,445 151,121 -1,472
KOSPI 200(KFE)
Dec19 191126 282.95 285.30 282.50 283.20 +0.40 186,453 326,351 -6,765
Mar20 191126 278.30 282.20 278.30 280.25 -0.25 80 20,232 +802
Jun20 191126 280.30 281.60 280.30 280.40 +0.90 7 9,667 +33
Total Volume and Open Interest 186,542 388,060 -5,929
GSCI(CME)
Dec19 191126 421.75 421.90 419.60 421.70 +2.00 295 10,650 -32
Jan20 191126 421.30 421.30 421.30 421.30 +2.00      
Feb20 191126 419.90 419.90 419.90 419.90 +2.00      
Total Volume and Open Interest 295 10,650 -32
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!