Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 27, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191127 884.75 887.50 881.25 882.00 -2.25 104,621 332,450 +8,845
Mar20 191127 899.00 901.75 895.75 896.50 -2.25 38,639 195,012 +4,106
May20 191127 913.25 916.25 910.00 910.75 -2.50 21,254 102,495 +3,587
Jul20 191127 926.25 929.00 922.25 923.25 -2.75 15,869 97,613 +3,012
Aug20 191127 931.00 933.50 927.00 927.50 -2.75 851 8,326 +247
Sep20 191127 930.00 932.25 926.00 926.50 -3.25 778 5,350 +332
Nov20 191127 934.00 936.75 930.00 930.75 -3.50 7,977 50,170 +1,212
Jan21 191127 939.75 941.25 934.50 935.50 -3.50 1,270 3,500 +549
Mar21 191127 937.00 938.00 931.75 932.50 -3.75 862 8,698 +234
May21 191127 936.25 937.75 932.50 933.00 -3.25 388 1,896 +207
Jul21 191127 939.75 941.50 936.50 937.00 -2.75 127 1,184 +10
Aug21 191127 936.25 936.25 935.50 935.50 -3.00 0 31 +0
Sep21 191127 936.00 936.00 924.25 924.25 -3.00 0 23 +0
Nov21 191127 926.50 929.25 925.75 925.75 -3.25 48 812 +23
Total Volume and Open Interest 192,684 807,569 +22,364
Soybean Meal(CBOT)
Dec19 191127 294.80 296.50 293.60 293.80 -0.90 46,162 20,895 -9,456
Jan20 191127 297.30 299.00 296.00 296.20 -0.90 83,622 150,038 +4,736
Mar20 191127 300.80 302.40 299.60 300.00 -0.60 34,240 111,720 +3,112
May20 191127 304.40 306.10 303.30 303.80 -0.50 17,793 56,587 +762
Jul20 191127 308.20 309.70 307.30 307.70 -0.50 7,827 38,061 -13
Aug20 191127 310.10 311.20 308.90 309.30 -0.50 1,852 7,819 +351
Sep20 191127 310.50 311.90 309.60 310.10 -0.50 901 7,231 +205
Oct20 191127 310.50 311.90 309.00 309.80 -0.60 1,092 5,664 +358
Dec20 191127 312.20 313.60 310.70 311.40 -0.60 4,157 21,686 +1,399
Jan21 191127 312.80 312.80 310.80 311.20 -1.00 160 1,389 +22
Total Volume and Open Interest 197,973 424,773 +1,524
Soybean Oil(CBOT)
Dec19 191127 30.21 30.43 30.21 30.37 +0.15 49,602 13,702 -11,844
Jan20 191127 30.40 30.60 30.38 30.50 +0.10 102,972 185,376 +2,755
Mar20 191127 30.69 30.88 30.67 30.79 +0.10 53,454 147,967 +1,501
May20 191127 31.02 31.23 31.02 31.12 +0.08 17,092 73,757 +2,877
Jul20 191127 31.38 31.55 31.36 31.45 +0.07 7,771 58,504 +1,114
Aug20 191127 31.54 31.64 31.49 31.56 +0.06 973 8,502 +193
Sep20 191127 31.65 31.73 31.58 31.64 +0.05 684 7,066 +40
Oct20 191127 31.64 31.74 31.58 31.66 +0.06 636 4,699 +244
Dec20 191127 31.81 31.85 31.68 31.78 +0.06 6,259 28,595 +3,710
Jan21 191127 31.88 31.97 31.84 31.90 +0.02 329 805 +180
Total Volume and Open Interest 240,064 531,205 +918
Canola(WCE)
Jan20 191127 456.7 458.9 456.7 458.5 +1.3 9,484 83,020 -141
Mar20 191127 466.4 468.1 466.3 467.8 +1.4 6,815 46,232 -250
May20 191127 476.4 476.7 474.9 476.1 +1.1 3,522 22,637 +1,484
Jul20 191127 482.9 483.3 481.5 482.4 +0.9 1,511 10,626 +361
Nov20 191127 485.0 485.8 483.1 483.7 -0.2 1,099 15,622 +436
Total Volume and Open Interest 22,485 178,681 +1,909
Corn(CBOT)
Dec19 191127 367.25 368.75 362.25 362.75 -4.75 207,678 110,890 -75,645
Mar20 191127 378.00 379.75 373.00 373.25 -5.00 247,043 747,223 +33,376
May20 191127 384.00 385.75 378.75 379.00 -5.25 33,568 186,784 +3,501
Jul20 191127 389.00 390.75 383.75 384.25 -5.25 28,492 224,301 +3,525
Sep20 191127 388.75 390.00 383.75 384.00 -5.00 3,755 61,673 +957
Dec20 191127 393.00 394.00 388.50 389.00 -4.25 11,190 155,205 +111
Mar21 191127 403.25 403.50 399.00 399.25 -3.50 258 7,287 +51
May21 191127 408.50 408.50 404.50 404.50 -3.25 45 1,549 +11
Jul21 191127 411.25 411.75 407.25 407.50 -3.25 136 3,277 +60
Sep21 191127 402.00 402.00 402.00 402.00 -2.50 25 825 +2
Total Volume and Open Interest 532,269 1,505,976 -34,041
Wheat(CBOT)
Dec19 191127 530.00 533.00 525.75 528.50 -1.75 28,006 15,404 -9,743
Mar20 191127 530.75 533.25 526.00 526.75 -4.25 74,316 191,610 -4,156
May20 191127 534.50 536.75 530.25 531.00 -4.00 19,370 55,967 +998
Jul20 191127 534.75 536.25 531.00 531.50 -3.25 9,112 59,670 +1,044
Sep20 191127 540.50 542.00 537.50 537.75 -3.25 1,109 13,379 -34
Dec20 191127 549.75 552.00 547.50 548.00 -2.75 2,438 18,503 +527
Total Volume and Open Interest 134,676 357,978 -11,250
Wheat(KCBT)
Dec19 191127 431.75 435.75 423.75 426.75 -5.75 17,571 8,012 -8,590
Mar20 191127 441.00 444.50 436.50 437.50 -4.00 37,888 155,786 +555
May20 191127 449.00 452.50 444.75 445.50 -4.00 13,056 39,667 +897
Jul20 191127 456.00 459.00 451.50 452.25 -4.50 4,626 34,438 +25
Sep20 191127 466.50 467.75 460.50 461.00 -4.75 583 8,760 -39
Dec20 191127 480.50 481.00 473.75 474.00 -5.25 305 12,943 -9
Mar21 191127 487.75 492.50 485.75 485.75 -5.75 60 1,037 -1
Total Volume and Open Interest 74,165 260,836 -7,109
Wheat(MGE)
Dec19 191127 494.00 494.50 488.00 488.50 -5.50 7,492 3,751 -4,103
Mar20 191127 512.00 512.50 508.00 508.50 -3.50 9,945 35,668 -563
May20 191127 521.25 522.25 518.00 518.50 -3.25 2,508 9,528 +686
Jul20 191127 532.25 532.50 528.25 528.75 -3.50 748 5,524 +183
Sep20 191127 542.50 543.00 539.00 539.00 -3.50 467 4,496 +218
Dec20 191127 557.50 558.00 553.75 553.75 -3.50 429 2,439 +106
Total Volume and Open Interest 21,589 62,388 -3,473
Oats(CBOT)
Dec19 191127 319.00 324.00 312.50 312.50 -3.50 268 923 -248
Mar20 191127 322.75 324.00 311.75 316.50 -5.75 514 6,180 +253
May20 191127 313.00 313.25 306.00 310.50 -5.75 46 217 +15
Jul20 191127 300.00 300.00 295.00 295.50 -6.25 46 54 +36
Total Volume and Open Interest 880 7,439 +59
Rough Rice(CBOT)
Jan20 191127 12.24 12.40 12.20 12.39 +0.15 687 8,333 +76
Mar20 191127 12.43 12.54 12.39 12.54 +0.12 195 754 +144
May20 191127 12.61 12.66 12.61 12.66 +0.07 1 14 +0
Jul20 191127 12.72 12.72 12.72 12.72 +0.07 0 26 +0
Total Volume and Open Interest 883 9,127 +220
Live Cattle(CME)
Dec19 191127 120.785 121.850 120.350 121.430 +1.030 9,395 40,608 -2,846
Feb20 191127 126.000 127.000 125.635 126.700 +1.020 21,534 165,131 +2,442
Apr20 191127 126.330 127.080 126.200 126.885 +0.785 11,244 82,684 +1,112
Jun20 191127 117.080 118.135 117.080 117.980 +0.980 9,819 67,814 +2,420
Aug20 191127 114.785 115.650 114.680 115.500 +0.770 2,450 19,949 +194
Oct20 191127 116.200 117.000 115.980 116.800 +0.700 780 4,671 +86
Total Volume and Open Interest 55,549 384,203 +3,416
Feeder Cattle(CME)
Jan20 191127 141.800 143.650 141.800 143.330 +1.700 3,768 22,655 +189
Mar20 191127 142.380 144.100 142.380 143.935 +1.700 1,980 11,021 +21
Apr20 191127 144.050 145.830 144.050 145.630 +1.580 932 4,628 +85
May20 191127 145.580 146.785 145.080 146.650 +1.465 796 3,176 -5
Aug20 191127 150.450 151.630 149.985 151.550 +1.500 310 3,347 +22
Sep20 191127 151.130 152.080 150.600 152.000 +1.420 22 437 +11
Oct20 191127 151.050 151.550 150.485 151.450 +1.265 3 69 +1
Total Volume and Open Interest 7,811 45,333 +324
Lean Hogs(CME)
Dec19 191127 60.750 61.535 60.500 60.680 -0.150 6,316 29,185 -1,173
Feb20 191127 67.450 68.900 67.035 67.150 -0.680 11,560 113,281 +1,862
Apr20 191127 73.980 75.300 73.480 73.635 -0.715 4,918 64,145 +493
May20 191127 81.035 81.230 79.200 79.200 -1.435 41 1,524 +18
Jun20 191127 85.750 86.980 85.500 85.600 -0.450 4,376 33,367 +314
Jul20 191127 86.300 87.330 85.900 86.050 -0.380 1,514 21,356 +323
Aug20 191127 85.550 86.450 85.200 85.385 -0.250 1,424 17,590 +214
Oct20 191127 74.000 74.500 73.600 73.850 -0.100 755 9,553 +72
Total Volume and Open Interest 31,130 296,730 +2,154
Class III Milk(CME)
Nov19 191127 20.35 20.40 20.33 20.36 -0.01 118 5,424 -12
Dec19 191127 19.08 19.40 19.01 19.30 +0.23 645 4,569 -150
Jan20 191127 18.66 18.98 18.65 18.81 +0.15 565 3,603 +78
Feb20 191127 18.05 18.33 18.03 18.13 +0.05 303 1,975 -2
Mar20 191127 17.72 17.84 17.67 17.73 unch 206 1,577 -30
Apr20 191127 17.49 17.55 17.44 17.47 -0.02 102 1,266 +12
May20 191127 17.42 17.45 17.41 17.44 +0.04 53 1,125 +8
Jun20 191127 17.40 17.45 17.39 17.42 +0.04 38 1,084 +7
Jul20 191127 17.55 17.55 17.51 17.55 +0.04 29 639 +16
Aug20 191127 17.65 17.65 17.59 17.63 unch 9 468 +1
Sep20 191127 17.64 17.70 17.63 17.69 unch 56 599 +21
Oct20 191127 17.52 17.57 17.51 17.56 +0.07 9 402 +1
Nov20 191127 17.43 17.56 17.43 17.49 +0.02 11 455 +11
Total Volume and Open Interest 2,147 23,726 -37
Cocoa(ICE)
Dec19 191127 2685 2685 2629 2646 -59 6 216 -5
Mar20 191127 2651 2672 2572 2597 -59 19,860 132,242 +206
May20 191127 2671 2688 2593 2615 -59 8,589 78,320 +178
Jul20 191127 2660 2680 2590 2609 -57 5,395 33,942 -459
Sep20 191127 2636 2653 2568 2582 -56 2,810 28,985 +707
Dec20 191127 2575 2587 2511 2522 -54 2,069 32,861 +579
Mar21 191127 2528 2533 2460 2472 -50 978 13,405 +133
Total Volume and Open Interest 40,187 327,398 +1,629
Coffee "C"(ICE)
Dec19 191127 117.30 117.30 117.30 117.30 +1.60 19 511 -61
Mar20 191127 116.70 118.90 115.75 118.45 +1.60 30,245 122,388 +446
May20 191127 119.00 121.20 118.10 120.75 +1.60 11,366 63,271 +1,046
Jul20 191127 121.00 123.00 120.00 122.65 +1.55 5,663 36,108 +236
Sep20 191127 122.70 124.65 121.65 124.30 +1.50 2,835 18,469 +657
Dec20 191127 124.80 126.60 123.85 126.45 +1.45 1,220 15,641 +21
Total Volume and Open Interest 52,311 274,988 +2,680
Orange Juice(ICE)
Jan20 191127 100.00 100.30 99.35 99.80 +0.05 654 13,356 +15
Mar20 191127 102.95 103.15 102.40 102.75 +0.05 173 2,274 +118
May20 191127 105.95 105.95 105.40 105.55 unch 6 855 +1
Jul20 191127 108.75 108.75 108.35 108.35 unch 6 415 +1
Sep20 191127 111.45 111.45 111.45 111.45 unch 0 186 +0
Nov20 191127 114.55 114.55 114.55 114.55 unch 0 194 +0
Total Volume and Open Interest 839 17,435 +135
Sugar #11(ICE)
Mar20 191127 12.74 12.83 12.72 12.79 +0.01 65,447 479,054 -3,602
May20 191127 12.82 12.89 12.81 12.86 unch 24,579 183,791 -128
Jul20 191127 12.88 12.95 12.85 12.92 unch 18,537 127,237 +141
Oct20 191127 13.06 13.12 13.01 13.09 unch 12,778 98,532 +2,794
Mar21 191127 13.57 13.64 13.52 13.60 -0.01 5,438 52,318 +235
May21 191127 13.47 13.58 13.47 13.54 unch 2,399 10,472 +204
Jul21 191127 13.52 13.52 13.41 13.48 unch 2,200 10,588 +697
Oct21 191127 13.58 13.58 13.46 13.54 unch 2,268 9,375 +1,466
Total Volume and Open Interest 136,290 978,753 +3,729
London Cocoa(LCE)
Dec19 191127 2058 2064 2015 2026 -30 3,461 42,332 -1,532
Mar20 191127 1936 1943 1890 1900 -39 12,145 103,481 +392
May20 191127 1906 1913 1867 1876 -34 5,404 58,802 +534
Jul20 191127 1890 1896 1853 1862 -32 3,196 44,426 -194
Sep20 191127 1867 1870 1834 1841 -29 2,465 36,293 +336
Dec20 191127 1795 1802 1772 1778 -26 2,682 36,512 +846
Mar21 191127 1758 1763 1736 1744 -23 964 17,762 +276
Total Volume and Open Interest 30,822 349,463 +777
London Sugar(LCE)
Mar20 191127 342.80 343.50 341.20 341.60 -1.00 8,439 47,827 -1,492
May20 191127 344.90 346.20 343.80 344.20 -1.60 4,869 12,944 -553
Aug20 191127 349.60 350.80 348.80 349.10 -1.50 1,309 8,434 +128
Oct20 191127 354.50 354.50 352.60 352.70 -1.40 189 3,462 +37
Dec20 191127 359.70 359.70 358.50 358.50 -1.10 56 2,041 +13
Total Volume and Open Interest 15,015 76,052 -1,776
Cotton(ICE)
Dec19 191127 64.85 64.91 64.67 64.91 +0.01 5 914 -28
Mar20 191127 65.92 66.10 65.27 65.81 -0.14 17,057 123,225 +71
May20 191127 66.93 67.18 66.43 66.91 -0.15 5,079 31,537 +584
Jul20 191127 67.71 67.95 67.27 67.63 -0.25 1,509 16,471 +138
Oct20 191127 67.58 67.58 67.58 67.58 -0.20 0 5 +0
Dec20 191127 67.57 67.85 67.20 67.64 -0.16 881 24,749 +360
Total Volume and Open Interest 24,716 198,775 +1,238
Lumber(CME)
Jan20 191127 411.6 423.0 409.2 416.1 +3.2 786 2,458 -174
Mar20 191127 415.0 423.2 413.1 417.1 +0.5 182 529 -3
May20 191127 412.0 412.0 410.0 410.0 +0.8 82 257 +27
Jul20 191127 398.3 398.3 398.0 398.2 -0.5 16 71 +6
Sep20 191127 396.4 396.4 396.4 396.4 -0.5 0 2 +0
Nov20 191127 394.9 394.9 394.9 394.9 -0.5      
Jan21 191127 393.4 393.4 393.4 393.4 -0.5      
Total Volume and Open Interest 1,066 3,317 -144
Crude Oil(NYM)
Jan20 191127 58.27 58.68 57.51 58.11 -0.30 443,816 468,393 +96
Feb20 191127 58.20 58.60 57.46 58.05 -0.27 76,456 211,207 +571
Mar20 191127 57.92 58.32 57.23 57.85 -0.21 40,539 222,289 +3,402
Apr20 191127 57.51 57.94 56.91 57.54 -0.17 18,126 103,713 +165
May20 191127 57.22 57.58 56.54 57.19 -0.13 11,364 91,395 -87
Jun20 191127 56.75 57.13 56.12 56.77 -0.10 28,485 205,462 +1,223
Jul20 191127 56.30 56.63 55.69 56.33 -0.07 5,268 71,097 +129
Aug20 191127 56.00 56.18 55.26 55.91 -0.05 3,404 46,362 +747
Sep20 191127 55.42 55.78 54.88 55.52 -0.04 6,194 89,031 +234
Oct20 191127 55.16 55.47 54.57 55.20 -0.03 3,287 50,480 -23
Nov20 191127 54.83 55.16 54.42 54.93 -0.02 1,472 44,500 -104
Dec20 191127 54.61 54.95 54.05 54.69 -0.02 25,836 195,968 +1,001
Jan21 191127 54.90 54.98 53.83 54.44 -0.02 649 35,033 +117
Feb21 191127 54.20 54.20 54.20 54.20 -0.03 408 20,391 +119
Mar21 191127 53.98 53.98 53.86 53.98 -0.04 776 29,786 -64
Apr21 191127 53.74 53.78 53.74 53.78 -0.05 244 10,028 +76
Total Volume and Open Interest 687,479 2,187,168 +7,668
e-miNY Crude Oil(NYM)
Jan20 191127 58.275 58.675 57.525 58.100 -0.300 14,297 2,370 +101
Feb20 191127 58.100 58.575 57.475 58.050 -0.275 555 448 +57
Mar20 191127 57.850 58.325 57.400 57.850 -0.200 74 234 +0
Apr20 191127 57.000 57.550 57.000 57.550 -0.150 1 154 +1
May20 191127 57.200 57.350 56.700 57.200 -0.125 2 124 +0
Jun20 191127 56.200 56.900 56.200 56.775 -0.100 8 38 +2
Jul20 191127 56.325 56.450 56.325 56.325 -0.075 0 44 +0
Aug20 191127 56.000 56.000 55.550 55.900 -0.050 0 36 +0
Sep20 191127 55.525 55.600 55.525 55.525 -0.025 0 26 +0
Oct20 191127 55.200 55.200 55.200 55.200 -0.025 0 4 +0
Total Volume and Open Interest 14,938 3,583 +162
NY Harbor ULSD(NYM)
Dec19 191127 195.50 197.35 193.96 194.65 -1.41 23,132 13,850 -5,427
Jan20 191127 195.29 197.16 193.85 194.53 -1.27 70,937 126,304 +5,277
Feb20 191127 194.80 196.68 193.51 194.23 -1.14 27,285 54,157 -1,759
Mar20 191127 194.01 195.42 192.35 193.12 -1.06 16,446 64,071 +1,109
Apr20 191127 192.57 193.58 190.62 191.44 -0.99 10,065 54,689 +147
May20 191127 190.76 191.88 189.34 190.11 -0.99 4,569 27,348 -277
Jun20 191127 189.67 191.17 188.35 189.17 -1.02 9,174 25,868 -146
Jul20 191127 189.09 190.28 188.14 188.82 -0.99 1,816 8,665 +241
Aug20 191127 189.98 190.30 187.96 188.61 -0.97 1,192 4,827 +160
Sep20 191127 189.94 190.20 187.91 188.62 -0.94 1,362 6,199 +215
Oct20 191127 189.92 189.92 188.68 188.71 -0.93 941 3,487 +96
Nov20 191127 190.12 190.12 188.00 188.84 -0.93 931 2,643 -79
Dec20 191127 190.31 190.80 188.03 188.95 -0.93 3,045 18,953 +312
Jan21 191127 189.03 189.03 189.03 189.03 -0.91 185 3,035 +46
Total Volume and Open Interest 171,132 422,855 -76
RBOB Gasoline(NYM)
Dec19 191127 169.60 170.41 166.19 167.92 -2.55 28,961 16,716 -8,493
Jan20 191127 169.16 169.83 165.94 167.65 -2.11 75,463 174,358 +4,167
Feb20 191127 169.10 169.62 166.04 167.81 -1.79 30,940 55,901 +2,226
Mar20 191127 169.36 170.25 166.77 168.55 -1.57 23,371 47,235 -327
Apr20 191127 185.64 186.29 183.07 184.72 -1.24 11,558 29,938 +1,288
May20 191127 184.87 185.73 182.85 184.41 -1.13 5,114 19,715 +667
Jun20 191127 183.19 184.12 181.17 182.76 -1.04 4,415 18,473 +11
Jul20 191127 181.40 181.40 179.00 180.34 -0.94 1,159 10,039 +283
Aug20 191127 178.56 178.56 176.12 177.51 -0.85 491 3,397 +30
Sep20 191127 175.10 175.11 172.81 174.22 -0.70 755 4,164 +116
Total Volume and Open Interest 186,722 397,582 +542
e-miNY RBOB Gasoline(NYM)
Dec19 191127 167.92 167.92 167.92 167.92 -2.55 1 0 -1
Jan20 191127 167.65 167.65 167.65 167.65 -2.11      
Feb20 191127 167.81 167.81 167.81 167.81 -1.79      
Mar20 191127 168.55 168.55 168.55 168.55 -1.57      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Dec19 191126 2.520 2.532 2.421 2.470 -0.061 70,298 5,425 -13,102
Jan20 191127 2.529 2.558 2.488 2.501 -0.032 241,556 388,597 +15,255
Feb20 191127 2.497 2.521 2.458 2.470 -0.031 46,076 117,211 +4,633
Mar20 191127 2.405 2.425 2.372 2.383 -0.027 53,646 187,502 +5,863
Apr20 191127 2.284 2.300 2.262 2.272 -0.017 45,293 120,219 +3,740
May20 191127 2.281 2.294 2.260 2.270 -0.013 18,409 90,490 +912
Jun20 191127 2.322 2.333 2.301 2.312 -0.011 7,503 35,694 +622
Jul20 191127 2.364 2.378 2.348 2.361 -0.008 6,443 29,663 +567
Aug20 191127 2.381 2.394 2.365 2.377 -0.009 2,419 27,091 +134
Sep20 191127 2.379 2.386 2.358 2.368 -0.009 2,197 26,449 -4
Oct20 191127 2.417 2.419 2.392 2.402 -0.008 15,374 68,777 +3,602
Nov20 191127 2.474 2.486 2.464 2.474 -0.006 1,542 21,566 +220
Dec20 191127 2.659 2.659 2.637 2.650 -0.005 1,980 23,864 +239
Jan21 191127 2.769 2.777 2.756 2.770 -0.005 6,555 22,857 +2,226
Feb21 191127 2.729 2.729 2.715 2.726 -0.004 1,098 9,966 +217
Mar21 191127 2.586 2.596 2.586 2.595 -0.003 862 12,110 +269
Total Volume and Open Interest 454,459 1,233,078 +33,764
Brent Crude Oil(ICE)
Jan20 191127 64.02 64.60 63.51 64.06 -0.21 181,095 141,533 -41,945
Feb20 191127 62.96 63.58 62.46 63.01 -0.20 290,590 555,988 +13,725
Mar20 191127 62.29 62.86 61.75 62.30 -0.21 137,940 305,172 +932
Apr20 191127 61.77 62.36 61.24 61.78 -0.22 50,747 115,305 +9,265
May20 191127 61.39 61.94 60.83 61.36 -0.23 27,605 122,155 -4,528
Jun20 191127 61.03 61.56 60.45 60.97 -0.24 52,465 276,316 +772
Jul20 191127 60.65 61.18 60.09 60.59 -0.25 13,841 103,416 +732
Aug20 191127 60.49 60.81 59.77 60.28 -0.25 16,862 81,995 +5,386
Sep20 191127 60.18 60.59 59.52 60.02 -0.25 11,883 109,846 -1,265
Oct20 191127 59.76 59.76 59.76 59.76 -0.24 8,633 71,797 +503
Nov20 191127 59.52 59.52 59.52 59.52 -0.24 1,535 48,709 +150
Dec20 191127 59.35 59.82 58.80 59.26 -0.25 27,910 236,365 +3,245
Jan21 191127 59.07 59.07 59.07 59.07 -0.26 859 40,349 +147
Feb21 191127 58.90 58.90 58.90 58.90 -0.27 1,199 34,019 +120
Total Volume and Open Interest 846,098 2,613,435 -9,760
Gas Oil(ICE)
Dec19 191127 590.25 596.00 586.25 587.50 -2.00 61,553 117,308 -5,724
Jan20 191127 589.50 595.50 585.75 587.25 -2.00 96,821 168,967 +2,385
Feb20 191127 589.25 594.75 585.25 586.75 -2.00 55,229 81,775 +1,719
Mar20 191127 586.75 592.00 582.75 584.25 -2.00 25,952 82,117 +1,440
Apr20 191127 583.25 588.25 579.50 580.75 -2.50 14,515 53,078 +1,237
May20 191127 579.75 584.75 576.00 577.50 -2.50 9,630 47,427 +281
Jun20 191127 576.75 581.25 572.50 574.00 -2.50 16,656 73,573 +2,606
Jul20 191127 575.00 578.50 570.75 572.25 -2.50 4,123 26,138 -342
Aug20 191127 573.75 577.25 569.25 571.00 -2.50 2,224 21,061 -109
Sep20 191127 575.25 576.75 568.50 570.00 -2.75 1,641 24,007 -382
Total Volume and Open Interest 298,497 833,315 +3,711
Ethanol(CBOT)
Dec19 191127 1.545 1.545 1.456 1.470 -0.030 72 23 -69
Jan20 191127 1.448 1.449 1.366 1.370 -0.049 125 503 +11
Feb20 191127 1.444 1.444 1.377 1.389 -0.049 38 43 -1
Mar20 191127 1.447 1.447 1.398 1.409 -0.049 1 92 +0
Apr20 191127 1.440 1.440 1.440 1.440 -0.049      
May20 191127 1.440 1.440 1.440 1.440 -0.049      
Jun20 191127 1.440 1.440 1.440 1.440 -0.049      
Jul20 191127 1.440 1.440 1.440 1.440 -0.049      
Total Volume and Open Interest 236 661 -59
WTI Crude Oil(ICE)
Jan20 191127 58.19 58.68 57.53 58.11 -0.30 31,913 86,032 -767
Feb20 191127 58.11 58.59 57.46 58.05 -0.27 33,921 78,928 -526
Mar20 191127 57.84 58.28 57.29 57.85 -0.21 23,224 64,657 +805
Apr20 191127 57.70 57.92 56.92 57.54 -0.17 11,481 29,078 -631
May20 191127 57.53 57.53 56.54 57.19 -0.13 8,023 20,021 +729
Jun20 191127 56.72 57.09 56.14 56.77 -0.10 12,092 71,508 +1,413
Jul20 191127 56.51 56.51 55.80 56.33 -0.07 833 13,648 -9
Aug20 191127 55.98 55.98 55.91 55.91 -0.05 377 7,776 +22
Sep20 191127 55.78 55.78 55.52 55.52 -0.04 846 15,781 +119
Oct20 191127 55.38 55.38 55.20 55.20 -0.03 107 7,819 +5
Nov20 191127 54.93 54.93 54.93 54.93 -0.02 65 6,169 +15
Dec20 191127 54.92 54.92 54.27 54.69 -0.02 6,645 88,662 +657
Jan21 191127 54.44 54.44 54.44 54.44 -0.02 40 3,561 +32
Feb21 191127 54.20 54.20 54.20 54.20 -0.03 15 3,147 -3
Mar21 191127 53.98 53.98 53.98 53.98 -0.04 0 3,831 +0
Apr21 191127 53.78 53.78 53.78 53.78 -0.05 0 2,222 +0
Total Volume and Open Interest 136,774 618,863 -39
US Dollar Index(ICE)
Dec19 191127 98.225 98.370 98.205 98.287 +0.118 7,744 39,759 -365
Mar20 191127 97.850 97.905 97.790 97.853 +0.118 57 2,158 +13
Jun20 191127 97.493 97.493 97.493 97.493 +0.118 0 224 +0
Total Volume and Open Interest 7,802 42,191 -352
Australian Dollar(CME)
Dec19 191127 67.87 67.95 67.75 67.81 -0.11 78,459 180,534 -2,102
Mar20 191127 68.06 68.10 67.91 67.97 -0.11 701 2,217 +449
Jun20 191127 68.12 68.12 68.08 68.12 -0.10 1 160 +0
Total Volume and Open Interest 80,073 184,471 -920
British Pound(CME)
Dec19 191127 128.70 129.32 128.33 129.22 +0.45 90,614 216,874 -2,807
Mar20 191127 129.01 129.65 128.74 129.62 +0.46 702 4,818 +87
Jun20 191127 129.92 129.93 129.09 129.92 +0.45 0 205 +0
Total Volume and Open Interest 91,637 223,181 -2,506
Canadian Dollar(CME)
Dec19 191127 75.34 75.42 75.25 75.29 -0.04 56,453 159,223 -3,807
Mar20 191127 75.37 75.45 75.29 75.33 -0.04 338 5,145 -75
Jun20 191127 75.39 75.46 75.31 75.34 -0.04 65 992 +53
Sep20 191127 75.33 75.33 75.33 75.33 -0.04 0 371 +0
Total Volume and Open Interest 57,596 167,350 -3,374
Japanese Yen(CME)
Dec19 191127 91.77 91.80 91.32 91.34 -0.46 105,931 189,024 +2,178
Mar20 191127 92.34 92.35 91.89 91.90 -0.47 361 5,178 +66
Jun20 191127 92.38 92.38 92.38 92.38 -0.47 0 48 +0
Total Volume and Open Interest 106,778 196,894 +2,369
Swiss Franc(CME)
Dec19 191127 100.36 100.40 100.11 100.18 -0.24 24,896 76,621 -607
Mar20 191127 101.05 101.09 100.83 100.89 -0.25 210 664 +122
Jun20 191127 101.55 101.55 101.55 101.55 -0.24 0 31 +0
Total Volume and Open Interest 25,106 77,318 -485
EuroFX(CME)
Dec19 191127 110.35 110.37 110.05 110.18 -0.17 110,868 545,089 -1,972
Mar20 191127 111.02 111.04 110.74 110.87 -0.16 3,308 26,854 +1,738
Jun20 191127 111.61 111.61 111.39 111.48 -0.17 217 1,866 -86
Total Volume and Open Interest 114,588 578,450 -298
Mexican Peso(CME)
Dec19 191127 510.88 512.50 509.25 510.63 +0.63 51,038 280,896 -563
Jan20 191127 510.00 510.00 507.75 508.63 +0.75 2 8 +2
Total Volume and Open Interest 55,694 292,397 +3,957
Brazilian Real(CME)
Dec19 191127 235.65 236.85 233.80 235.05 -0.15 17,937 14,904 -3,051
Jan20 191127 235.35 237.15 233.30 234.65 -0.20 10,110 52,417 +3,682
Feb20 191127 234.15 235.10 233.40 234.30 -0.20 85 95 +64
Mar20 191127 235.05 235.05 233.05 234.05 -0.20 164 1,843 +81
Total Volume and Open Interest 28,296 69,259 +776
30-Year T-Bonds(CBOT)
Dec19 191127 160~170 160~200 159~260 160~030 -0~160 423,437 151,776 -154,047
Mar20 191127 159~240 159~270 159~010 159~100 -0~160 335,055 917,760 +191,105
Jun20 191127 159~100 159~100 159~100 159~100 -0~160 1 1 +1
Total Volume and Open Interest 758,493 1,069,537 +37,059
10-Year T-Notes(CBOT)
Dec19 191127 129~215 129~220 129~095 129~120 -0~100 2,602,268 509,357 -955,487
Mar20 191127 129~240 129~245 129~125 129~155 -0~085 2,172,143 3,444,221 +785,427
Jun20 191127 129~155 129~155 129~155 129~155 -0~085      
Total Volume and Open Interest 4,774,411 3,953,578 -170,060
5-Year T-Notes(CBOT)
Dec19 191127 118~262 118~262 118~182 118~194 -0~064 2,259,679 677,655 -970,594
Mar20 191127 119~050 119~050 118~292 118~306 -0~060 2,078,249 3,957,448 +931,812
Jun20 191127 118~306 118~306 118~306 118~306 -0~060      
Total Volume and Open Interest 4,337,928 4,635,103 -38,782
2 Year T-Notes(CBOT)
Dec19 191127 107~200 107~201 107~170 107~171 -0~031 1,470,903 517,736 -684,231
Mar20 191127 107~267 107~267 107~235 107~236 -0~032 1,366,555 3,216,977 +613,202
Jun20 191127 107~236 107~236 107~236 107~236 -0~032      
Total Volume and Open Interest 2,837,458 3,734,713 -71,029
Eurodollars(CME)
Dec19 191127 98.095 98.098 98.090 98.092 -0.003 167,856 1,638,125 -1,186
Mar20 191127 98.290 98.295 98.265 98.270 -0.025 148,859 1,624,196 +7,444
Jun20 191127 98.395 98.395 98.355 98.360 -0.040 125,917 1,284,139 +18,428
Sep20 191127 98.480 98.480 98.430 98.435 -0.045 116,597 1,075,186 -2,358
Dec20 191127 98.495 98.495 98.445 98.450 -0.045 168,995 1,278,191 +20,817
Mar21 191127 98.575 98.575 98.525 98.530 -0.045 101,049 854,806 +5,859
Jun21 191127 98.595 98.595 98.535 98.540 -0.050 93,744 904,865 +3,156
Sep21 191127 98.600 98.600 98.545 98.550 -0.045 157,024 660,954 +17,324
Dec21 191127 98.570 98.570 98.515 98.520 -0.045 68,365 679,325 +27,690
Mar22 191127 98.565 98.565 98.510 98.520 -0.040 67,153 463,996 +6,405
Jun22 191127 98.545 98.545 98.490 98.500 -0.040 46,274 318,232 +387
Sep22 191127 98.530 98.530 98.475 98.480 -0.045 56,990 268,184 +369
Dec22 191127 98.500 98.500 98.450 98.455 -0.045 36,527 260,922 -3,519
Mar23 191127 98.485 98.485 98.435 98.445 -0.040 22,838 251,964 +2,148
Jun23 191127 98.465 98.470 98.420 98.430 -0.035 27,680 131,621 -1,325
Sep23 191127 98.455 98.455 98.405 98.410 -0.040 24,217 148,037 +146
Dec23 191127 98.435 98.435 98.385 98.390 -0.040 20,534 103,513 +1,617
Mar24 191127 98.420 98.420 98.365 98.375 -0.040 23,572 92,553 +4,062
Total Volume and Open Interest 1,517,170 12,359,263 +111,690
Ultra T-Bond(CBOT)
Dec19 191127 189~10 189~15 188~03 188~26 -0~19 406,175 85,635 -308,614
Mar20 191127 188~19 188~25 187~13 188~04 -0~18 396,604 1,157,916 +283,233
Jun20 191127 187~21 187~21 187~21 187~21 -0~18      
Total Volume and Open Interest 802,779 1,243,551 -25,381
Ultra 10-Yr T-Note(CBOT)
Dec19 191127 141~120 141~130 140~295 141~005 -0~120 364,044 130,570 -289,392
Mar20 191127 142~240 142~250 142~090 142~130 -0~110 320,160 780,699 +245,969
Jun20 191127 142~130 142~130 142~130 142~130 -0~110      
Total Volume and Open Interest 684,204 911,269 -43,423
30 Day Federal Funds(CBOT)
Nov19 191127 98.445 98.448 98.445 98.445 unch 30,957 421,335 -6,785
Dec19 191127 98.435 98.440 98.435 98.435 unch 42,364 273,756 -6,017
Jan20 191127 98.445 98.445 98.440 98.440 -0.005 54,887 426,412 +4,747
Feb20 191127 98.470 98.470 98.460 98.460 -0.010 56,958 306,111 +22,233
Mar20 191127 98.480 98.485 98.470 98.470 -0.010 44,031 113,712 +9,326
Apr20 191127 98.510 98.515 98.495 98.500 -0.015 26,946 197,008 +603
Total Volume and Open Interest 314,418 2,218,722 +29,694
Japanese Govt Bonds(SGX)
Dec19 191127 153.40 153.70 153.37 153.55 +0.17 993 15,232 +48
Mar20 191127 153.48 153.53 153.48 153.53 +0.17 320 327 +320
Jun20 191127 153.53 153.53 153.53 153.53 +0.17      
Total Volume and Open Interest 1,313 15,559 +368
Euro-Buxl(EUREX)
Dec19 191127 208.04 208.86 207.86 208.66 +0.18 39,592 236,088 -2,740
Mar20 191127 206.38 207.26 206.38 207.08 +0.18 2,031 47,774 +1,497
Jun20 191127 205.66 205.66 205.66 205.66 +0.18 0 7 +0
Total Volume and Open Interest 41,623 283,869 -1,243
Euro-Bund(EUREX)
Dec19 191127 171.30 171.52 171.13 171.35 -0.10 497,717 1,443,412 -52,724
Mar20 191127 173.32 173.52 173.13 173.35 -0.11 64,154 181,738 +14,627
Jun20 191127 170.77 170.77 170.77 170.77 -0.10 0 1 +0
Total Volume and Open Interest 561,871 1,625,151 -38,097
Euro-Bobl(EUREX)
Dec19 191127 134.41 134.45 134.33 134.40 -0.04 281,035 1,244,852 +33,963
Mar20 191127 134.42 134.45 134.34 134.41 -0.05 39,571 82,158 +26,810
Jun20 191127 134.75 134.75 134.75 134.75 -0.04      
Total Volume and Open Interest 320,606 1,327,010 +60,773
Euro-Schatz(EUREX)
Dec19 191127 112.00 112.00 111.99 112.00 +0.00 240,997 1,558,338 +35,396
Mar20 191127 112.00 112.00 111.99 112.00 -0.00 61,841 132,052 +58,312
Jun20 191127 111.80 111.80 111.80 111.80 +0.01      
Total Volume and Open Interest 302,838 1,690,390 +93,708
3-Mth Euribor(EUREX)
Dec19 191127 100.405 100.405 100.400 100.400 unch 0 2,043 +0
Mar20 191127 100.410 100.410 100.410 100.410 +0.005 0 1,055 +0
Jun20 191127 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 191127 132~22 132~22 132~06 132~09 -0~13 497,721 188,085 -209,362
Mar20 191127 133~17 133~18 132~31 133~01 -0~17 391,936 628,647 +167,968
Total Volume and Open Interest 889,657 816,732 -41,394
3-Mth Short Sterling(LIFFE)
Dec19 191127 99.21 99.21 99.20 99.21 -0.00 59,838 675,084 -5,599
Mar20 191127 99.31 99.31 99.29 99.29 -0.01 60,097 606,032 -9,985
Jun20 191127 99.36 99.36 99.33 99.33 -0.03 65,342 612,243 +6,887
Sep20 191127 99.37 99.39 99.35 99.36 -0.03 51,014 531,073 +3,741
Dec20 191127 99.36 99.36 99.32 99.33 -0.03 50,107 581,570 +188
Mar21 191127 99.38 99.39 99.34 99.35 -0.04 40,358 274,339 +362
Total Volume and Open Interest 579,553 4,352,590 +825
3-Mth Euribor(LIFFE)
Dec19 191127 100.400 100.400 100.395 100.395 -0.005 19,102 680,331 +243
Mar20 191127 100.405 100.410 100.405 100.405 unch 42,126 437,045 +10,398
Jun20 191127 100.415 100.420 100.415 100.415 unch 24,898 389,098 +3,371
Total Volume and Open Interest 329,952 4,202,311 -652
3-Mth Aus T-Bills(SFE)
Dec19 191127 99.06 99.06 99.04 99.05 -0.01 21,905 127,156 -1,554
Mar20 191127 99.22 99.26 99.21 99.25 +0.03 17,365 241,743 +792
Jun20 191127 99.27 99.34 99.25 99.33 +0.06 15,536 209,388 -5,765
Sep20 191127 99.30 99.38 99.29 99.37 +0.07 11,142 208,474 +1,243
Dec20 191127 99.27 99.35 99.26 99.34 +0.07 7,761 142,046 -134
Mar21 191127 99.27 99.36 99.26 99.35 +0.08 2,885 92,000 -68
Jun21 191127 99.24 99.33 99.24 99.33 +0.09 2,781 57,979 +569
Sep21 191127 99.21 99.31 99.21 99.30 +0.09 3,273 33,321 +1,589
Dec21 191127 99.20 99.27 99.20 99.27 +0.10 92 6,933 -90
Mar22 191127 99.19 99.28 99.19 99.28 +0.12 175 1,247 -150
Total Volume and Open Interest 82,935 1,122,035 -3,568
10-Year Aus T-Bonds(SFE)
Dec19 191127 98.92 98.98 98.91 98.98 +0.06 112,096 1,323,947 +2,047
Mar20 191127 98.92 98.97 98.90 98.97 +0.06 801 1,907 +801
Total Volume and Open Interest 112,897 1,325,854 +2,848
3-Year Aus T-Bonds(SFE)
Dec19 191127 99.26 99.36 99.25 99.35 +0.08 115,411 1,197,509 +6,139
Mar20 191127 99.29 99.38 99.29 99.38 +0.08 1,877 7,067 +1,877
Total Volume and Open Interest 117,288 1,204,576 +8,016
Gold(CMX)
Dec19 191127 1461.1 1461.9 1452.0 1453.4 -6.9 346,362 42,677 -128,245
Feb20 191127 1468.3 1469.1 1459.1 1460.8 -6.6 285,632 469,597 +109,128
Apr20 191127 1473.7 1473.9 1464.4 1466.0 -6.7 39,912 72,461 +21,826
Jun20 191127 1477.5 1477.6 1469.5 1471.1 -6.7 9,636 54,708 +3,398
Aug20 191127 1481.3 1481.3 1475.6 1475.9 -6.6 119 8,539 -51
Oct20 191127 1479.8 1480.3 1479.8 1480.3 -6.6 47 6,514 -17
Dec20 191127 1489.2 1490.6 1483.9 1484.4 -6.6 313 9,682 +41
Feb21 191127 1493.2 1493.2 1488.5 1488.6 -6.3 2 476 -2
Apr21 191127 1491.8 1491.8 1491.8 1491.8 -6.3 0 31 +0
Jun21 191127 1494.4 1494.4 1494.4 1494.4 -6.3 0 1,639 +0
Aug21 191127 1498.5 1498.5 1498.5 1498.5 -6.2 0 1 +0
Oct21 191127 1502.4 1502.4 1502.4 1502.4        
Silver(CMX)
Dec19 191127 1706.0 1706.5 1687.5 1691.2 -13.3 84,255 15,991 -18,505
Mar20 191127 1719.0 1720.0 1702.5 1705.5 -13.3 56,279 154,105 +14,486
May20 191127 1726.0 1727.5 1711.0 1714.2 -12.9 2,589 17,372 -306
Jul20 191127 1730.0 1730.0 1720.0 1723.2 -12.2 2,240 16,410 +505
Sep20 191127 1738.0 1738.0 1728.5 1731.0 -12.2 348 2,431 +41
Dec20 191127 1755.0 1755.0 1741.0 1742.6 -12.2 415 2,296 +203
Mar21 191127 1751.1 1751.1 1751.1 1751.1 -12.2 0 1 +0
Total Volume and Open Interest 146,884 209,603 -3,453
Platinum(NYMEX)
Jan20 191127 911.8 911.8 891.3 895.4 -16.3 17,550 78,019 +369
Apr20 191127 914.2 915.0 896.9 900.9 -16.2 1,051 11,960 +466
Jul20 191127 917.0 917.0 903.0 906.2 -16.2 46 471 +28
Oct20 191127 910.0 910.0 904.5 907.2 -16.5 2 25 +1
Total Volume and Open Interest 18,651 90,498 +864
Palladium(NYMEX)
Dec19 191127 1783.40 1816.90 1774.00 1811.40 +29.10 4,793 1,074 -2,306
Mar20 191127 1785.00 1808.80 1771.30 1805.90 +23.90 6,064 21,919 +2,214
Jun20 191127 1774.00 1802.00 1768.50 1800.90 +23.40 514 2,041 +338
Total Volume and Open Interest 11,376 25,213 +247
Copper(CMX)
Dec19 191127 267.55 269.05 266.45 267.45 -0.30 54,906 14,199 -10,496
Mar20 191127 269.60 271.00 268.45 269.60 -0.15 48,302 135,967 +8,193
May20 191127 270.35 271.85 269.35 270.50 -0.10 9,959 25,023 -607
Jul20 191127 270.25 272.40 270.25 271.25 unch 4,721 22,279 +847
Sep20 191127 272.25 272.60 271.15 271.80 unch 1,216 4,294 +476
Total Volume and Open Interest 121,842 212,461 -1,386
E-mini DJIA Index(CBOT)
Dec19 191127 28122 28173 28058 28148 +18 118,715 101,738 -3,681
Mar20 191127 28106 28158 28050 28143 +20 193 5,573 +55
Jun20 191127 28100 28100 28044 28099 +31 2 6 +2
Sep20 191127 28037 28037 28037 28037 +11      
Total Volume and Open Interest 118,910 107,317 -3,624
S & P 500(CME)
Dec19 191127 3144.90 3154.50 3142.20 3153.80 +10.10 169 27,851 +3
Mar20 191127 3156.00 3156.00 3156.00 3156.00 +10.20 0 263 +20
Jun20 191127 3155.60 3155.60 3155.60 3155.60 +9.80      
Sep20 191127 3155.00 3155.00 3155.00 3155.00 +9.60      
Total Volume and Open Interest 169 28,188 +23
S & P 500 E-Mini(CME)
Dec19 191127 3143.75 3155.00 3141.75 3153.75 +10.00 1,068,011 2,649,050 +24,186
Mar20 191127 3145.75 3157.00 3144.00 3156.00 +10.25 16,760 232,727 +8,592
Jun20 191127 3146.00 3156.50 3144.50 3155.50 +9.75 38 3,922 +7
Sep20 191127 3155.00 3155.00 3155.00 3155.00 +9.50 5 155 +0
Total Volume and Open Interest 1,084,815 2,887,170 +32,786
NASDAQ 100 E-Mini(CME)
Dec19 191127 8402.75 8458.75 8397.00 8454.75 +54.00 285,726 220,659 +1,767
Mar20 191127 8422.25 8479.25 8418.75 8475.75 +54.00 500 3,682 +86
Jun20 191127 8457.00 8497.00 8448.50 8497.00 +54.00 6 78 +2
Total Volume and Open Interest 286,232 224,422 +1,855
S&P Midcap 400(CME) e-Mini
Dec19 191127 2020.00 2032.20 2019.30 2031.20 +13.20 11,400 75,623 +97
Mar20 191127 2034.00 2035.20 2033.70 2035.20 +17.70 3 96 +0
Jun20 191127 2039.60 2039.60 2039.60 2039.60 +12.90      
Total Volume and Open Interest 11,403 75,719 +97
Volatility Index(CBOE)
Nov19 191120 13.05 13.50 13.00 13.01 -0.07 70,976 0 -63,575
Dec19 191127 13.95 14.00 13.80 13.83 -0.05 67,583 258,239 -11,141
Jan20 191127 16.05 16.16 15.95 16.13 +0.05 50,574 112,218 +14,096
Feb20 191127 17.29 17.36 17.19 17.33 +0.05 17,693 55,725 +481
Total Volume and Open Interest 149,868 504,726 +6,007
S & P 600(CME)
Dec19 191127 1000.20 1000.20 1000.20 1000.20 +4.50 0 961 +0
Mar20 191127 1000.80 1000.80 1000.80 1000.80 +4.50      
Total Volume and Open Interest 0 961 +0
Russell 2000 Mini(CME)
Dec19 191127 1627.10 1636.10 1625.90 1635.10 +7.40 115,805 479,317 -5,644
Mar20 191127 1630.80 1638.00 1629.60 1637.60 +7.50 168 4,732 +65
Jun20 191127 1639.30 1639.30 1639.30 1639.30 +7.00 0 3 +0
Total Volume and Open Interest 115,973 484,052 -5,579
Nikkei 225(CME)
Dec19 191127 23435 23600 23420 23590 +150 7,068 33,831 -37
Mar20 191127 23420 23550 23390 23550 +145 25 797 +11
Total Volume and Open Interest 7,093 34,628 -26
Nikkei 225(SGX)
Dec19 191127 23380 23505 23310 23470 +85 93,204 155,469 +7,221
Mar20 191127 23285 23430 23285 23420 +85 71 1,742 +23
Jun20 191127 23255 23255 23255 23255 +85 0 1,450 +0
Total Volume and Open Interest 93,275 186,029 +7,244
Nikkei 225 Mini(JPX)
Dec19 191127 23380 23505 23310 23480 +100 819,435 446,330 +13,813
Mar20 191127 23310 23430 23240 23400 +100 40,804 31,154 +1,078
Jun20 191127 23085 23235 23050 23220 +100 547 2,154 +168
Total Volume and Open Interest 884,971 526,305 +14,644
Nikkei 225(JPX)
Dec19 191127 23380 23510 23310 23480 +100 68,569 288,222 -837
Mar20 191127 23300 23430 23250 23400 +100 983 23,599 +1,230
Jun20 191127 23150 23220 23150 23220 +100 3 15,671 +1
Total Volume and Open Interest 69,576 398,365 -106
Nikkei 225(CME) Yen
Dec19 191127 23430 23595 23415 23590 +150 27,536 70,349 -17
Mar20 191127 23390 23515 23350 23515 +150 14 728 +6
Jun20 191127 23385 23385 23385 23385 +140      
Total Volume and Open Interest 27,550 71,077 -11
Nikkei 225(CME) e-Mini Yen
Dec19 191127 23590 23590 23590 23590 +150 0 5 +0
Mar20 191127 23520 23520 23520 23520 +150      
Jun20 191127 23390 23390 23390 23390 +140      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191127 5936.5 5944.0 5914.5 5920.0 -3.0 49,607 352,996 -5,405
Jan20 191127 5915.0 5917.0 5911.0 5911.0 -3.0 2 97 +2
Feb20 191127 5906.5 5906.5 5906.5 5906.5 -3.0      
Mar20 191127 5903.0 5903.0 5903.0 5903.0 -3.0      
Total Volume and Open Interest 49,609 353,093 -19,976
Hang Seng Index(HKFE)
Nov19 191127 26943 27017 26876 26954 -24 208,346 55,909 -32,573
Dec19 191127 27029 27077 26935 27017 -20 68,404 90,353 +36,237
Total Volume and Open Interest 277,053 154,742 +3,731
DAX(EUREX)
Dec19 191127 13265.5 13315.5 13214.0 13279.0 +38.0 71,435 117,613 -889
Mar20 191127 13271.5 13297.5 13217.5 13274.0 +38.0 148 1,790 +115
Jun20 191127 13252.0 13312.0 13252.0 13292.5 +38.0 0 208 -5
Total Volume and Open Interest 71,583 119,611 -779
Mini-DAX(EUREX)
Dec19 191127 13258.0 13316.0 13214.0 13279.0 +38.0 30,023 14,908 +613
Mar20 191127 13273.0 13309.0 13218.0 13274.0 +38.0 52 1,748 +20
Jun20 191127 13314.0 13320.0 13287.0 13292.5 +38.0 0 143 -1
Total Volume and Open Interest 30,075 16,799 +632
DJ EuroSTOXX 50(EUREX)
Dec19 191127 3710 3718 3700 3706 +2 648,238 3,641,360 +21,147
Mar20 191127 3695 3704 3689 3693 +2 302 176,559 +234
Jun20 191127 3614 3614 3610 3610 +1 1 39,439 +1
Total Volume and Open Interest 648,541 3,884,900 +21,382
Swiss Market Index(EUREX)
Dec19 191127 10520 10540 10495 10513 -13 35,021 191,511 +1,865
Mar20 191127 10412 10420 10400 10406 -14 263 11,761 +249
Jun20 191127 10233 10247 10225 10225 -13 4 837 -2
Total Volume and Open Interest 35,288 204,109 +2,112
FT-SE 100(EURONEXT)
Dec19 191127 7409.50 7442.00 7404.00 7420.00 +15.50 83,750 743,152 -1,101
Mar20 191127 7365.00 7372.50 7352.50 7354.00 +16.00 18 4,994 +13
Jun20 191127 7275.00 7275.00 7275.00 7275.00 +16.00 0 41 +0
Total Volume and Open Interest 83,768 748,187 -1,088
SPI 200(SFE)
Dec19 191127 6793.0 6861.0 6762.0 6859.0 +64.0 53,612 383,165 +4,988
Mar20 191127 6788.0 6788.0 6788.0 6788.0 +64.0 7 3,813 +5
Jun20 191127 6763.0 6763.0 6763.0 6763.0 +64.0 0 218 +0
Total Volume and Open Interest 53,635 387,771 +4,985
FTSE MIB(ISE)
Dec19 191127 23610.00 23640.00 23445.00 23464.00 -78.00 18,087 150,757 +626
Mar20 191127 23510.00 23540.00 23350.00 23367.00 -78.00 91 918 +12
Jun20 191127 22792.00 22792.00 22792.00 22792.00 -78.00 2 81 +0
Total Volume and Open Interest 18,180 151,759 +638
KOSPI 200(KFE)
Dec19 191127 283.05 283.65 282.45 283.45 +0.25 242,706 337,233 +10,882
Mar20 191127 280.10 280.45 279.45 280.35 +0.10 8,233 21,356 +1,124
Jun20 191127 280.30 280.30 280.30 280.30 -0.10 207 9,868 +201
Total Volume and Open Interest 251,257 400,270 +12,210
GSCI(CME)
Dec19 191127 422.05 422.60 418.80 419.50 -2.20 277 10,530 -120
Jan20 191127 419.10 421.45 418.05 419.10 -2.20      
Feb20 191127 417.70 417.70 417.70 417.70 -2.20      
Total Volume and Open Interest 277 10,530 -120
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!!!