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 December 02, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191202 877.75 883.00 867.50 870.50 -6.25 88,224 333,417 +967
Mar20 191202 892.25 897.50 882.50 885.25 -6.00 44,837 197,238 +2,226
May20 191202 907.00 912.00 898.00 900.25 -5.50 22,680 104,892 +2,397
Jul20 191202 919.50 924.50 911.25 913.50 -4.75 14,055 100,025 +2,412
Aug20 191202 923.75 928.50 916.50 918.50 -4.50 970 8,532 +206
Sep20 191202 923.50 927.00 917.00 919.00 -3.25 454 5,495 +145
Nov20 191202 928.75 932.00 922.75 924.75 -2.25 4,336 50,352 +182
Jan21 191202 933.50 936.50 929.25 931.00 -1.50 1,014 3,961 +461
Mar21 191202 932.50 933.00 928.25 930.75 -0.75 537 9,009 +311
May21 191202 935.50 935.50 931.50 932.25 -0.50 58 1,917 +21
Jul21 191202 939.50 940.00 936.00 937.00 unch 51 1,197 +13
Aug21 191202 935.50 935.50 935.50 935.50 unch 22 52 +21
Sep21 191202 924.25 924.25 924.25 924.25 unch 1 23 +0
Nov21 191202 925.50 926.25 924.25 925.00 -0.50 12 811 -1
Total Volume and Open Interest 177,251 816,930 +9,361
Soybean Meal(CBOT)
Dec19 191202 290.90 292.80 290.50 291.30 +0.40 43,742 5,726 -15,169
Jan20 191202 293.10 295.60 292.60 293.50 +0.40 80,403 154,849 +4,811
Mar20 191202 297.10 299.30 296.20 297.00 -0.10 30,097 114,307 +2,587
May20 191202 301.10 303.00 300.10 301.00 -0.20 17,436 58,241 +1,654
Jul20 191202 305.60 307.10 304.30 305.10 -0.30 7,343 38,725 +664
Aug20 191202 307.30 308.50 306.10 307.00 -0.20 1,371 7,706 -113
Sep20 191202 309.30 309.60 307.50 308.40 unch 788 7,231 +0
Oct20 191202 309.20 309.80 308.10 308.80 +0.40 965 5,553 -111
Dec20 191202 310.40 311.80 310.10 311.10 +0.70 1,481 21,956 +270
Jan21 191202 311.20 311.80 310.70 311.80 +1.60 197 1,415 +26
Total Volume and Open Interest 184,014 419,480 -5,293
Soybean Oil(CBOT)
Dec19 191202 30.40 30.50 29.94 29.96 -0.46 22,886 7,290 -6,412
Jan20 191202 30.58 30.80 30.11 30.16 -0.42 61,980 187,239 +1,863
Mar20 191202 30.85 31.09 30.40 30.45 -0.40 33,020 148,733 +766
May20 191202 31.18 31.40 30.74 30.79 -0.39 12,734 74,211 +454
Jul20 191202 31.47 31.69 31.06 31.11 -0.36 3,863 58,651 +147
Aug20 191202 31.53 31.75 31.19 31.20 -0.37 919 8,506 +4
Sep20 191202 31.60 31.77 31.28 31.28 -0.37 414 7,108 +42
Oct20 191202 31.67 31.79 31.31 31.31 -0.36 477 4,881 +182
Dec20 191202 31.76 32.00 31.42 31.44 -0.35 1,187 28,929 +334
Jan21 191202 31.88 31.88 31.57 31.58 -0.31 258 914 +109
Total Volume and Open Interest 138,000 528,863 -2,342
Canola(WCE)
Jan20 191202 456.6 458.3 452.0 452.1 -4.5 1,734 80,619 -426
Mar20 191202 466.6 467.5 461.2 461.3 -4.4 838 45,404 -57
May20 191202 474.7 475.3 469.4 469.5 -4.3 99 22,649 -6
Jul20 191202 481.2 481.2 475.7 475.7 -3.9 85 10,834 +58
Nov20 191202 482.3 482.6 477.5 477.8 -3.4 39 15,750 +33
Total Volume and Open Interest 2,795 175,801 -398
Corn(CBOT)
Dec19 191202 371.75 375.50 371.00 373.50 +2.25 163,967 18,148 -92,742
Mar20 191202 381.50 384.75 379.25 382.00 +0.75 237,107 781,182 +33,959
May20 191202 386.00 389.00 384.25 386.50 +0.75 37,570 190,206 +3,422
Jul20 191202 390.25 393.25 388.75 390.25 unch 27,557 226,887 +2,586
Sep20 191202 388.00 388.75 385.75 387.75 -0.25 6,347 62,933 +1,260
Dec20 191202 392.00 392.75 389.75 391.25 +0.25 28,310 151,864 -3,341
Mar21 191202 401.00 402.50 399.75 401.50 +0.50 487 7,482 +195
May21 191202 406.50 407.25 406.00 406.75 +0.50 25 1,544 -5
Jul21 191202 409.25 410.50 409.00 409.75 +0.50 115 3,281 +4
Sep21 191202 403.25 403.25 403.25 403.25 unch 4 823 -2
Total Volume and Open Interest 501,751 1,451,381 -54,595
Wheat(CBOT)
Dec19 191202 549.50 549.75 542.75 543.25 -4.25 19,195 5,674 -9,730
Mar20 191202 542.75 544.00 534.25 535.25 -6.50 55,141 195,174 +3,564
May20 191202 545.50 546.50 538.00 539.00 -5.75 13,492 56,934 +967
Jul20 191202 542.75 545.00 537.50 538.75 -4.00 9,157 59,241 -429
Sep20 191202 546.25 549.75 543.00 544.50 -3.25 4,083 13,216 -163
Dec20 191202 555.75 559.00 552.75 554.25 -2.25 2,433 18,673 +170
Total Volume and Open Interest 104,906 352,969 -5,009
Wheat(KCBT)
Dec19 191202 439.75 445.50 432.25 437.25 -1.50 10,913 1,244 -6,768
Mar20 191202 449.50 449.50 438.00 439.25 -7.75 25,686 157,967 +2,181
May20 191202 456.25 456.25 446.25 447.50 -7.50 8,397 40,329 +662
Jul20 191202 461.75 462.50 453.00 454.00 -7.25 2,223 34,176 -262
Sep20 191202 469.50 470.25 461.50 462.50 -6.50 404 8,824 +64
Dec20 191202 480.50 482.25 474.75 475.25 -5.75 234 12,921 -22
Mar21 191202 490.25 492.25 487.00 487.25 -4.75 6 1,037 +0
Total Volume and Open Interest 47,865 256,691 -4,145
Wheat(MGE)
Dec19 191202 494.50 494.50 489.50 489.50 -5.00 4,216 1,027 -2,724
Mar20 191202 515.25 515.25 509.50 509.75 -4.75 7,259 37,145 +1,477
May20 191202 521.25 523.00 519.00 519.00 -4.00 1,297 9,889 +361
Jul20 191202 530.75 532.25 528.50 528.50 -4.25 749 5,457 -67
Sep20 191202 540.00 540.25 538.25 538.25 -4.25 341 4,607 +111
Dec20 191202 557.25 557.25 552.50 552.50 -4.75 329 2,554 +115
Total Volume and Open Interest 14,191 61,661 -727
Oats(CBOT)
Dec19 191202 326.50 328.00 325.25 325.25 +4.00 865 137 -786
Mar20 191202 310.25 311.00 305.50 306.50 -3.25 722 6,137 -43
May20 191202 302.50 303.25 301.25 302.00 -3.25 34 227 +10
Jul20 191202 294.25 294.25 291.00 291.50 -0.50 15 66 +12
Total Volume and Open Interest 1,636 6,632 -807
Rough Rice(CBOT)
Jan20 191202 12.48 12.56 12.42 12.48 -0.01 1,073 8,242 -91
Mar20 191202 12.64 12.72 12.60 12.65 +0.01 316 998 +244
May20 191202 12.75 12.80 12.75 12.78 +0.03 10 21 +7
Jul20 191202 12.81 12.84 12.81 12.84 +0.04 0 26 +0
Total Volume and Open Interest 1,399 9,287 +160
Live Cattle(CME)
Dec19 191202 120.980 121.080 120.285 120.750 -0.450 15,220 36,671 -3,937
Feb20 191202 126.000 126.000 125.035 125.800 -0.400 28,452 167,626 +2,495
Apr20 191202 126.200 126.330 125.385 126.200 -0.185 14,061 84,365 +1,681
Jun20 191202 117.580 117.830 116.750 117.785 +0.055 9,856 69,315 +1,501
Aug20 191202 115.035 115.400 114.285 115.350 unch 2,485 19,803 -146
Oct20 191202 116.400 116.680 115.580 116.650 -0.080 1,050 4,645 -26
Total Volume and Open Interest 71,529 385,855 +1,652
Feeder Cattle(CME)
Jan20 191202 142.100 142.600 140.350 142.150 -0.135 4,635 22,569 -86
Mar20 191202 142.435 143.350 141.150 143.035 unch 2,481 11,119 +98
Apr20 191202 145.150 145.285 143.100 144.985 unch 1,007 4,572 -56
May20 191202 146.250 146.500 144.285 146.250 +0.100 551 3,248 +72
Aug20 191202 150.400 151.500 149.200 151.285 +0.250 323 3,414 +67
Sep20 191202 150.000 152.200 150.000 151.900 +0.250 81 463 +26
Oct20 191202 151.000 152.350 151.000 152.100 +0.800 20 70 +1
Total Volume and Open Interest 9,099 45,456 +123
Lean Hogs(CME)
Dec19 191202 61.735 62.350 60.180 60.350 -1.685 6,964 27,424 -1,761
Feb20 191202 68.135 68.980 65.400 66.150 -2.030 13,767 114,666 +1,385
Apr20 191202 73.900 74.830 71.900 72.580 -1.350 5,997 64,362 +217
May20 191202 79.730 79.730 77.885 78.450 -1.300 342 1,731 +207
Jun20 191202 85.700 86.500 83.980 84.400 -1.200 4,633 33,879 +512
Jul20 191202 86.180 87.035 84.430 84.785 -1.365 1,471 21,529 +173
Aug20 191202 85.800 86.635 83.950 84.350 -1.350 1,510 17,865 +275
Oct20 191202 74.550 74.680 71.785 72.180 -1.820 539 9,652 +99
Total Volume and Open Interest 35,532 297,886 +1,156
Class III Milk(CME)
Nov19 191202 20.39 20.41 20.38 20.40 +0.04 118 5,424 -12
Dec19 191202 19.32 19.43 19.16 19.36 +0.06 645 4,569 -150
Jan20 191202 18.80 19.01 18.79 18.99 +0.18 565 3,603 +78
Feb20 191202 18.15 18.30 18.07 18.26 +0.13 303 1,975 -2
Mar20 191202 17.76 17.85 17.68 17.85 +0.12 206 1,577 -30
Apr20 191202 17.49 17.52 17.44 17.52 +0.05 102 1,266 +12
May20 191202 17.45 17.45 17.41 17.45 +0.01 53 1,125 +8
Jun20 191202 17.49 17.49 17.40 17.43 +0.01 38 1,084 +7
Jul20 191202 17.58 17.59 17.50 17.55 unch 29 639 +16
Aug20 191202 17.63 17.67 17.59 17.64 +0.01 9 468 +1
Sep20 191202 17.69 17.72 17.64 17.72 +0.03 56 599 +21
Oct20 191202 17.60 17.62 17.55 17.62 +0.06 9 402 +1
Nov20 191202 17.49 17.49 17.49 17.49 unch 11 455 +11
Total Volume and Open Interest 2,147 23,726 -37
Cocoa(ICE)
Dec19 191202 2600 2604 2590 2604 -13 2 208 -8
Mar20 191202 2564 2583 2529 2544 -24 21,297 129,749 -2,493
May20 191202 2576 2604 2549 2562 -26 9,109 78,401 +81
Jul20 191202 2581 2599 2547 2558 -26 4,613 34,458 +516
Sep20 191202 2546 2578 2526 2537 -25 1,994 29,656 +671
Dec20 191202 2508 2521 2470 2481 -25 915 32,727 -134
Mar21 191202 2437 2440 2421 2430 -25 640 13,542 +137
Total Volume and Open Interest 39,063 326,239 -1,159
Coffee "C"(ICE)
Dec19 191202 118.00 122.00 118.00 121.50 +2.95 9 499 -12
Mar20 191202 119.00 123.20 117.95 122.00 +2.95 26,037 124,701 +2,313
May20 191202 121.30 125.40 120.10 124.25 +3.00 6,914 64,627 +1,356
Jul20 191202 123.15 127.20 122.10 126.15 +3.00 4,595 37,095 +987
Sep20 191202 124.75 128.85 123.70 127.80 +3.00 2,997 18,866 +397
Dec20 191202 126.60 130.40 125.60 129.65 +2.95 2,196 16,320 +679
Total Volume and Open Interest 43,544 280,990 +6,002
Orange Juice(ICE)
Jan20 191202 98.60 98.90 96.25 96.45 -2.15 464 13,434 +78
Mar20 191202 101.55 101.55 99.30 99.45 -2.15 66 2,310 +36
May20 191202 103.80 103.80 102.25 102.45 -1.90 4 853 -2
Jul20 191202 106.70 106.70 105.30 105.45 -1.70 1 415 +0
Sep20 191202 109.80 109.80 108.45 108.60 -1.65 0 186 +0
Nov20 191202 113.00 113.00 111.70 111.70 -1.65 0 194 +0
Total Volume and Open Interest 535 17,547 +112
Sugar #11(ICE)
Mar20 191202 12.97 12.97 12.73 12.75 -0.19 46,996 474,232 -4,822
May20 191202 13.01 13.02 12.79 12.82 -0.16 23,286 186,860 +3,069
Jul20 191202 13.06 13.06 12.87 12.90 -0.13 14,583 128,861 +1,624
Oct20 191202 13.24 13.24 13.05 13.10 -0.10 7,821 100,717 +2,185
Mar21 191202 13.70 13.74 13.56 13.62 -0.07 5,006 53,032 +714
May21 191202 13.62 13.66 13.52 13.58 -0.04 1,900 10,485 +13
Jul21 191202 13.54 13.59 13.50 13.53 -0.01 1,682 11,011 +423
Oct21 191202 13.58 13.65 13.58 13.60 +0.01 1,104 10,204 +829
Total Volume and Open Interest 102,914 983,186 +4,433
London Cocoa(LCE)
Dec19 191202 1997 2027 1980 1984 -15 1,704 40,430 -384
Mar20 191202 1875 1898 1855 1860 -21 3,724 105,788 +143
May20 191202 1850 1873 1838 1842 -15 2,251 59,957 +512
Jul20 191202 1837 1853 1822 1826 -14 1,360 43,617 -247
Sep20 191202 1816 1831 1801 1806 -13 1,109 37,382 -44
Dec20 191202 1755 1767 1738 1742 -17 1,147 36,238 -470
Mar21 191202 1721 1732 1706 1708 -17 651 18,610 +123
Total Volume and Open Interest 12,110 352,071 -318
London Sugar(LCE)
Mar20 191202 344.90 346.40 341.80 342.30 -2.60 1,026 47,588 -7
May20 191202 348.40 349.40 345.10 345.50 -2.30 270 13,397 +20
Aug20 191202 352.80 354.10 350.10 350.40 -2.10 56 8,403 +3
Oct20 191202 357.10 357.90 354.00 354.20 -2.10 14 3,444 -10
Dec20 191202 360.50 360.70 358.90 358.90 -2.40 2 2,038 -2
Total Volume and Open Interest 1,368 76,232 +4
Cotton(ICE)
Dec19 191202 64.75 64.75 63.85 63.85 -0.55 585 289 -625
Mar20 191202 65.36 65.98 64.75 64.80 -0.56 10,627 123,259 +34
May20 191202 66.40 66.95 65.85 65.91 -0.48 3,579 31,860 +323
Jul20 191202 67.20 67.58 66.61 66.86 -0.16 1,490 16,670 +199
Oct20 191202 67.13 67.13 67.13 67.13 -0.16 0 5 +0
Dec20 191202 67.05 67.50 66.52 67.33 +0.49 533 25,055 +306
Total Volume and Open Interest 16,936 199,012 +237
Lumber(CME)
Jan20 191202 410.0 414.4 406.0 409.0 -7.6 345 2,523 +65
Mar20 191202 412.2 416.9 409.4 412.4 -8.3 93 547 +18
May20 191202 408.0 411.1 405.6 405.6 -8.0 11 262 +5
Jul20 191202 397.4 397.4 397.4 397.4 -0.4 3 74 +3
Total Volume and Open Interest 452 3,408 +91
Crude Oil(NYM)
Jan20 191202 55.47 56.67 55.42 55.96 +0.79 454,256 456,055 -12,338
Feb20 191202 55.45 56.64 55.45 55.91 +0.77 86,578 221,989 +10,782
Mar20 191202 55.28 56.48 55.27 55.74 +0.76 53,885 226,818 +4,529
Apr20 191202 55.11 56.18 55.00 55.47 +0.73 19,833 107,157 +3,444
May20 191202 54.91 55.87 54.87 55.17 +0.72 12,294 91,466 +71
Jun20 191202 54.40 55.53 54.40 54.84 +0.74 31,149 206,430 +968
Jul20 191202 54.09 55.12 54.09 54.50 +0.77 5,862 70,676 -421
Aug20 191202 53.96 54.65 53.94 54.16 +0.78 5,070 46,958 +596
Sep20 191202 53.86 54.33 53.50 53.85 +0.80 5,960 89,373 +342
Oct20 191202 53.45 53.94 53.41 53.57 +0.80 2,709 50,678 +198
Nov20 191202 53.69 53.69 53.28 53.33 +0.80 2,798 44,057 -443
Dec20 191202 52.76 53.62 52.68 53.12 +0.81 27,491 196,979 +1,011
Jan21 191202 52.23 53.39 52.23 52.90 +0.81 993 35,112 +79
Feb21 191202 52.70 52.70 52.69 52.69 +0.81 506 20,284 -107
Mar21 191202 52.58 52.58 52.51 52.51 +0.81 1,241 29,576 -210
Apr21 191202 52.35 52.35 52.35 52.35 +0.81 314 10,046 +18
Total Volume and Open Interest 732,237 2,196,244 +9,076
e-miNY Crude Oil(NYM)
Jan20 191202 55.475 56.675 55.400 55.950 +0.775 13,802 2,152 -218
Feb20 191202 55.525 56.625 55.500 55.900 +0.750 437 467 +19
Mar20 191202 55.375 56.375 55.375 55.750 +0.775 84 250 +16
Apr20 191202 55.500 56.000 55.475 55.475 +0.725 1 155 +1
May20 191202 55.175 55.175 55.175 55.175 +0.725 5 124 +0
Jun20 191202 54.925 55.475 54.675 54.850 +0.750 3 38 +0
Jul20 191202 55.125 55.125 54.500 54.500 +0.775 0 44 +0
Aug20 191202 54.525 54.525 54.150 54.150 +0.775 1 37 +1
Sep20 191202 53.850 53.850 53.850 53.850 +0.800 0 26 +0
Oct20 191202 53.575 53.575 53.575 53.575 +0.800 0 4 +0
Total Volume and Open Interest 14,333 3,402 -181
NY Harbor ULSD(NYM)
Jan20 191202 188.22 192.37 188.17 188.60 +0.75 83,385 130,981 +4,677
Feb20 191202 187.87 192.01 187.87 188.36 +0.75 35,986 57,280 +3,123
Mar20 191202 187.71 190.88 187.04 187.42 +0.83 19,368 65,374 +1,303
Apr20 191202 186.19 189.16 185.54 185.89 +0.89 12,970 55,341 +652
May20 191202 184.96 187.68 184.38 184.74 +0.99 5,842 27,055 -293
Jun20 191202 183.86 186.83 183.66 184.00 +1.08 9,877 24,579 -1,289
Jul20 191202 185.94 185.94 183.43 183.79 +1.15 1,192 8,344 -321
Aug20 191202 185.61 185.61 183.49 183.71 +1.22 598 4,955 +128
Sep20 191202 185.67 185.67 183.76 183.77 +1.26 1,963 6,397 +198
Oct20 191202 185.16 185.16 183.87 183.87 +1.26 359 3,506 +19
Nov20 191202 185.21 185.51 184.01 184.01 +1.26 439 2,793 +150
Dec20 191202 183.83 186.41 183.64 184.07 +1.20 2,027 18,571 -382
Jan21 191202 185.25 185.25 184.21 184.21 +1.21 29 3,048 +13
Feb21 191202 183.69 183.69 183.69 183.69 +1.23 14 515 -1
Total Volume and Open Interest 194,263 420,014 -2,841
RBOB Gasoline(NYM)
Jan20 191202 159.65 163.42 157.12 157.33 -1.77 86,874 167,248 -7,110
Feb20 191202 159.51 163.81 157.85 158.05 -1.43 32,962 57,821 +1,920
Mar20 191202 160.86 164.58 158.93 159.13 -1.28 20,362 48,581 +1,346
Apr20 191202 177.46 181.14 176.11 176.30 -0.59 10,640 29,980 +42
May20 191202 178.57 180.91 176.29 176.46 -0.41 3,202 20,175 +460
Jun20 191202 177.18 179.39 174.94 175.20 -0.24 3,734 19,008 +535
Jul20 191202 174.81 177.21 172.90 173.10 -0.09 624 9,996 -43
Aug20 191202 173.94 173.94 170.41 170.58 +0.04 787 2,975 -422
Sep20 191202 168.95 169.78 167.35 167.52 +0.19 927 4,391 +227
Oct20 191202 156.65 156.65 153.93 153.93 +0.34 390 3,114 -1
Total Volume and Open Interest 189,449 383,413 -14,169
e-miNY RBOB Gasoline(NYM)
Jan20 191202 157.30 157.33 157.30 157.33 -1.77      
Feb20 191202 158.05 158.10 158.05 158.05 -1.43      
Mar20 191202 159.13 159.13 159.10 159.13 -1.28      
Apr20 191202 176.30 176.30 176.30 176.30 -0.59      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan20 191202 2.315 2.369 2.289 2.329 +0.048 145,157 393,835 +5,238
Feb20 191202 2.310 2.343 2.271 2.308 +0.046 32,129 118,996 +1,785
Mar20 191202 2.240 2.264 2.206 2.242 +0.044 49,292 187,321 -181
Apr20 191202 2.164 2.187 2.139 2.165 +0.029 39,630 123,817 +3,598
May20 191202 2.170 2.193 2.148 2.171 +0.023 11,982 89,789 -701
Jun20 191202 2.212 2.237 2.194 2.217 +0.024 9,221 36,251 +557
Jul20 191202 2.278 2.294 2.250 2.272 +0.022 4,649 30,300 +637
Aug20 191202 2.294 2.310 2.265 2.287 +0.019 1,706 27,207 +116
Sep20 191202 2.272 2.298 2.254 2.275 +0.016 2,149 26,150 -299
Oct20 191202 2.304 2.330 2.286 2.304 +0.015 8,449 68,835 +58
Nov20 191202 2.402 2.406 2.367 2.382 +0.009 897 21,493 -73
Dec20 191202 2.589 2.593 2.550 2.564 +0.002 1,102 24,057 +193
Jan21 191202 2.710 2.718 2.676 2.689 +0.001 4,524 23,407 +550
Feb21 191202 2.670 2.671 2.640 2.649 +0.002 452 10,030 +64
Mar21 191202 2.539 2.546 2.523 2.535 +0.012 447 12,359 +249
Apr21 191202 2.292 2.292 2.274 2.285 +0.013 420 12,383 -183
Total Volume and Open Interest 313,433 1,244,798 +11,720
Brent Crude Oil(ICE)
Feb20 191202 60.73 62.09 60.72 60.92 +0.43 204,513 599,375 +31,259
Mar20 191202 60.12 61.38 60.08 60.23 +0.38 57,684 312,567 +3,407
Apr20 191202 59.76 60.85 59.58 59.74 +0.39 18,947 118,301 +351
May20 191202 59.44 60.43 59.19 59.35 +0.40 11,378 122,145 +1,148
Jun20 191202 58.81 60.04 58.80 58.99 +0.42 23,324 277,969 +248
Jul20 191202 58.67 59.64 58.45 58.63 +0.44 11,157 102,005 -3,116
Aug20 191202 58.41 59.33 58.18 58.35 +0.47 6,893 87,981 -1,186
Sep20 191202 58.14 59.07 57.96 58.13 +0.50 6,531 109,449 -714
Oct20 191202 57.82 58.74 57.76 57.90 +0.52 1,657 73,043 -195
Nov20 191202 57.70 57.70 57.70 57.70 +0.54 2,502 49,003 +526
Dec20 191202 57.46 58.37 57.32 57.50 +0.57 14,974 236,349 +1,117
Jan21 191202 57.35 57.35 57.35 57.35 +0.58 371 40,472 -91
Feb21 191202 57.37 57.98 57.24 57.24 +0.61 356 34,157 -112
Mar21 191202 57.17 57.17 56.83 57.13 +0.63 560 25,348 +128
Total Volume and Open Interest 465,244 2,593,772 -12,016
Gas Oil(ICE)
Dec19 191202 568.50 582.00 568.50 575.00 +3.00 33,240 106,538 -5,866
Jan20 191202 567.75 581.75 567.75 574.75 +3.00 31,673 169,489 +294
Feb20 191202 566.75 581.00 566.75 574.50 +3.25 16,176 83,493 +579
Mar20 191202 565.75 578.50 565.75 572.25 +3.25 10,446 80,560 -5
Apr20 191202 562.75 575.00 562.75 569.00 +3.25 5,894 52,531 -451
May20 191202 561.25 571.50 560.75 566.00 +3.25 1,696 48,099 -194
Jun20 191202 556.25 568.00 556.25 562.50 +3.25 7,596 73,452 +53
Jul20 191202 555.50 566.00 555.50 560.75 +3.25 1,946 26,318 +126
Aug20 191202 554.25 564.75 554.25 559.50 +3.00 553 21,471 +135
Sep20 191202 556.25 563.00 554.00 558.75 +3.00 1,598 23,722 +189
Total Volume and Open Interest 116,491 823,720 -5,220
Ethanol(CBOT)
Dec19 191202 1.480 1.480 1.469 1.469 -0.001 34 18 -5
Jan20 191202 1.412 1.421 1.400 1.409 -0.003 114 492 -11
Feb20 191202 1.433 1.433 1.419 1.419 +0.010 37 50 +7
Mar20 191202 1.439 1.439 1.439 1.439 +0.010 9 98 +6
Apr20 191202 1.470 1.470 1.470 1.470 +0.010      
May20 191202 1.470 1.470 1.470 1.470 +0.010      
Jun20 191202 1.470 1.470 1.470 1.470 +0.010      
Jul20 191202 1.470 1.470 1.470 1.470 +0.010      
Total Volume and Open Interest 194 658 -3
WTI Crude Oil(ICE)
Jan20 191202 55.42 56.68 55.42 55.96 +0.79 10,804 81,640 -1,967
Feb20 191202 55.49 56.66 55.38 55.91 +0.77 15,967 80,310 +996
Mar20 191202 55.45 56.45 55.44 55.74 +0.76 5,962 64,525 +228
Apr20 191202 55.64 56.20 55.17 55.47 +0.73 2,919 29,814 +227
May20 191202 55.29 55.82 54.93 55.17 +0.72 1,217 19,792 -185
Jun20 191202 54.64 55.46 54.53 54.84 +0.74 3,358 71,164 -428
Jul20 191202 54.53 55.00 54.24 54.50 +0.77 421 13,721 +78
Aug20 191202 54.23 54.64 53.90 54.16 +0.78 318 8,566 -17
Sep20 191202 53.77 53.95 53.53 53.85 +0.80 309 15,610 +90
Oct20 191202 53.57 53.57 53.57 53.57 +0.80 29 7,834 +10
Nov20 191202 53.33 53.33 53.33 53.33 +0.80 53 6,191 +22
Dec20 191202 53.01 53.61 52.82 53.12 +0.81 2,252 88,750 +87
Jan21 191202 52.90 52.90 52.90 52.90 +0.81 33 3,561 +19
Feb21 191202 52.69 52.69 52.69 52.69 +0.81 11 3,164 +5
Mar21 191202 52.51 52.51 52.51 52.51 +0.81 52 3,879 +48
Apr21 191202 52.35 52.35 52.35 52.35 +0.81 0 2,222 +0
Total Volume and Open Interest 44,914 616,089 -1,070
US Dollar Index(ICE)
Dec19 191202 98.210 98.320 97.750 97.790 -0.412 10,948 41,964 +0
Mar20 191202 97.785 97.865 97.310 97.350 -0.418 46 2,169 +0
Jun20 191202 97.470 97.470 96.990 96.990 -0.418 0 224 +0
Total Volume and Open Interest 10,994 44,407 +0
Australian Dollar(CME)
Dec19 191202 67.68 68.28 67.64 68.24 +0.57 63,208 184,019 +3,485
Mar20 191202 67.83 68.44 67.82 68.40 +0.57 514 2,151 -66
Jun20 191202 68.01 68.55 68.01 68.55 +0.57 0 160 +0
Total Volume and Open Interest 64,333 188,043 +3,572
British Pound(CME)
Dec19 191202 129.19 129.54 129.01 129.49 +0.12 106,518 218,562 +1,688
Mar20 191202 129.60 129.93 129.42 129.89 +0.12 810 4,781 -37
Jun20 191202 130.19 130.19 130.19 130.19 +0.12 0 205 +0
Total Volume and Open Interest 107,566 224,885 +1,704
Canadian Dollar(CME)
Dec19 191202 75.28 75.33 75.14 75.21 -0.08 59,302 167,191 +7,968
Mar20 191202 75.32 75.36 75.19 75.25 -0.08 8,395 10,379 +5,234
Jun20 191202 75.25 75.30 75.23 75.25 -0.09 65 1,022 +30
Sep20 191202 75.21 75.25 75.21 75.25 -0.08 0 371 +0
Total Volume and Open Interest 68,484 181,150 +13,800
Japanese Yen(CME)
Dec19 191202 91.36 91.87 91.20 91.83 +0.36 98,161 203,453 +14,429
Mar20 191202 91.95 92.41 91.76 92.39 +0.36 1,455 5,969 +791
Jun20 191202 92.55 92.85 92.55 92.85 +0.36 0 48 +0
Total Volume and Open Interest 101,080 212,977 +16,083
Swiss Franc(CME)
Dec19 191202 100.11 100.99 100.01 100.95 +0.82 28,064 79,936 +3,315
Mar20 191202 100.82 101.70 100.73 101.67 +0.82 277 799 +135
Jun20 191202 102.31 102.31 102.31 102.31 +0.82 0 31 +0
Total Volume and Open Interest 28,341 80,768 +3,450
EuroFX(CME)
Dec19 191202 110.30 111.00 110.12 110.89 +0.62 141,835 547,725 +2,636
Mar20 191202 110.98 111.70 110.83 111.59 +0.62 2,951 27,807 +953
Jun20 191202 111.89 112.31 111.89 112.21 +0.62 137 1,868 +2
Total Volume and Open Interest 145,878 582,395 +3,945
Mexican Peso(CME)
Dec19 191202 511.00 511.13 509.00 510.13 -0.13 32,124 279,781 -1,115
Jan20 191202 508.63 508.63 507.75 508.25 unch 1 9 +1
Total Volume and Open Interest 32,165 291,273 -1,124
Brazilian Real(CME)
Jan20 191202 236.00 237.15 234.20 236.85 +0.85 5,060 54,043 +1,626
Feb20 191202 238.20 238.20 235.90 236.55 +1.00 6 101 +6
Mar20 191202 234.70 236.30 234.70 236.30 +1.00 3,532 5,180 +3,337
Apr20 191202 235.95 235.95 235.95 235.95 +1.00      
Total Volume and Open Interest 17,042 72,551 +3,292
30-Year T-Bonds(CBOT)
Dec19 191202 159~180 159~180 158~010 158~060 -1~180 207,834 46,532 -105,244
Mar20 191202 158~240 158~280 157~060 157~130 -1~180 202,815 959,630 +41,870
Jun20 191202 157~130 157~130 157~130 157~130 -1~180 0 1 +0
Total Volume and Open Interest 410,649 1,006,163 -63,374
10-Year T-Notes(CBOT)
Dec19 191202 129~055 129~065 128~225 128~285 -0~130 1,306,006 163,332 -346,025
Mar20 191202 129~080 129~090 128~235 128~290 -0~145 1,380,749 3,659,832 +215,611
Jun20 191202 128~260 128~260 128~260 128~260 -0~145      
Total Volume and Open Interest 2,686,755 3,823,164 -130,414
5-Year T-Notes(CBOT)
Dec19 191202 118~180 118~182 118~106 118~152 -0~052 1,024,549 209,533 -468,122
Mar20 191202 118~282 118~290 118~202 118~244 -0~064 1,093,861 4,185,922 +228,474
Jun20 191202 118~244 118~244 118~244 118~244 -0~064      
Total Volume and Open Interest 2,118,410 4,395,455 -239,648
2 Year T-Notes(CBOT)
Dec19 191202 107~180 107~185 107~161 107~175 -0~010 710,845 176,857 -340,879
Mar20 191202 107~244 107~251 107~223 107~237 -0~014 800,559 3,378,097 +161,120
Jun20 191202 107~237 107~237 107~237 107~237 -0~014      
Total Volume and Open Interest 1,511,404 3,554,954 -179,759
Eurodollars(CME)
Dec19 191202 98.092 98.105 98.090 98.100 +0.007 210,769 1,613,456 -24,669
Mar20 191202 98.280 98.290 98.260 98.275 -0.005 152,723 1,631,013 +6,817
Jun20 191202 98.375 98.380 98.345 98.365 -0.015 152,099 1,295,863 +11,724
Sep20 191202 98.450 98.455 98.415 98.440 -0.020 120,179 1,085,419 +10,233
Dec20 191202 98.465 98.465 98.415 98.445 -0.025 196,549 1,279,205 +1,014
Mar21 191202 98.530 98.530 98.475 98.510 -0.030 121,063 852,016 -2,790
Jun21 191202 98.530 98.535 98.475 98.510 -0.035 118,750 901,281 -3,584
Sep21 191202 98.535 98.540 98.475 98.510 -0.040 123,618 677,830 +16,876
Dec21 191202 98.510 98.510 98.435 98.475 -0.040 73,278 696,237 +16,912
Mar22 191202 98.495 98.500 98.430 98.465 -0.045 65,183 462,463 -1,533
Jun22 191202 98.470 98.475 98.410 98.440 -0.045 67,334 319,049 +817
Sep22 191202 98.450 98.455 98.390 98.420 -0.045 44,798 271,981 +3,797
Dec22 191202 98.430 98.435 98.360 98.395 -0.045 31,370 259,449 -1,473
Mar23 191202 98.410 98.415 98.345 98.375 -0.050 29,416 258,785 +6,821
Jun23 191202 98.380 98.390 98.325 98.355 -0.050 18,713 129,426 -2,195
Sep23 191202 98.365 98.375 98.310 98.335 -0.050 24,098 148,271 +234
Dec23 191202 98.345 98.355 98.285 98.315 -0.050 16,574 104,665 +1,152
Mar24 191202 98.335 98.340 98.270 98.295 -0.055 17,796 93,424 +871
Total Volume and Open Interest 1,635,448 12,409,811 +50,548
Ultra T-Bond(CBOT)
Dec19 191202 187~30 188~01 185~08 185~17 -2~28 122,098 27,432 -58,203
Mar20 191202 187~16 187~16 184~15 184~26 -2~29 140,193 1,207,541 +49,625
Jun20 191202 184~11 184~11 184~11 184~11 -2~29      
Total Volume and Open Interest 262,291 1,234,973 -8,578
Ultra 10-Yr T-Note(CBOT)
Dec19 191202 140~220 140~220 139~290 140~055 -0~225 203,657 26,541 -104,029
Mar20 191202 142~045 142~045 141~050 141~135 -0~255 208,828 860,291 +79,592
Jun20 191202 141~135 141~135 141~135 141~135 -0~255      
Total Volume and Open Interest 412,485 886,832 -24,437
30 Day Federal Funds(CBOT)
Dec19 191202 98.438 98.438 98.433 98.433 -0.002 18,040 273,225 -531
Jan20 191202 98.440 98.445 98.435 98.440 unch 42,872 431,768 +5,356
Feb20 191202 98.460 98.470 98.455 98.460 -0.005 28,689 313,480 +7,369
Mar20 191202 98.475 98.480 98.470 98.475 unch 15,606 118,331 +4,619
Apr20 191202 98.500 98.505 98.495 98.505 unch 24,254 202,194 +5,186
May20 191202 98.535 98.540 98.520 98.535 unch 9,574 159,052 -467
Total Volume and Open Interest 178,863 2,238,848 +20,126
Japanese Govt Bonds(SGX)
Dec19 191128 153.52 153.54 153.27 153.27 -0.28 993 15,232 +48
Mar20 191128 153.25 153.25 153.25 153.25 -0.28 320 327 +320
Jun20 191128 153.25 153.25 153.25 153.25 -0.28      
Total Volume and Open Interest 1,313 15,559 +368
Euro-Buxl(EUREX)
Dec19 191202 207.96 207.98 204.20 204.26 -4.02 37,978 233,169 -1,342
Mar20 191202 206.40 206.40 202.60 202.66 -4.04 12,831 58,010 +8,147
Jun20 191202 201.26 201.26 201.26 201.26 -4.02 0 7 +0
Total Volume and Open Interest 50,809 291,186 +6,805
Euro-Bund(EUREX)
Dec19 191202 170.99 171.00 169.85 169.92 -1.15 486,681 1,409,085 -65,502
Mar20 191202 172.99 172.99 171.72 171.80 -1.27 171,376 328,476 +80,014
Jun20 191202 169.26 169.26 169.26 169.26 -1.15 0 1 +0
Total Volume and Open Interest 658,057 1,737,562 +14,512
Euro-Bobl(EUREX)
Dec19 191202 134.30 134.30 133.95 134.01 -0.31 300,046 1,221,976 -22,819
Mar20 191202 134.30 134.30 133.93 133.96 -0.36 68,334 138,624 +33,146
Jun20 191202 134.36 134.36 134.36 134.36 -0.31      
Total Volume and Open Interest 368,380 1,360,600 +10,327
Euro-Schatz(EUREX)
Dec19 191202 111.98 111.98 111.93 111.96 -0.02 206,280 1,303,010 -199,780
Mar20 191202 111.97 111.97 111.92 111.93 -0.04 60,296 285,524 +29,036
Jun20 191202 111.76 111.76 111.76 111.76 -0.01      
Total Volume and Open Interest 266,576 1,588,534 -170,744
3-Mth Euribor(EUREX)
Dec19 191202 100.395 100.395 100.395 100.395 -0.005 0 1,977 +0
Mar20 191202 100.405 100.405 100.405 100.405 unch 200 1,155 +100
Jun20 191202 100.405 100.405 100.405 100.405 -0.005 0 626 +0
Total Volume and Open Interest 350 6,318 +150
Long Gilt(LIFFE)
Dec19 191202 131~18 131~24 131~11 131~18 -0~16 27,735 110,058 -6,211
Mar20 191202 132~08 132~14 131~32 132~07 -0~17 115,068 668,364 +17,717
Total Volume and Open Interest 142,803 778,422 +11,506
3-Mth Short Sterling(LIFFE)
Dec19 191202 99.19 99.21 99.19 99.21 +0.01 28,414 665,292 -3,292
Mar20 191202 99.26 99.28 99.26 99.28 +0.01 44,332 601,956 -7,448
Jun20 191202 99.29 99.31 99.29 99.30 -0.00 37,019 620,150 +4,998
Sep20 191202 99.30 99.32 99.29 99.31 -0.01 24,285 531,600 +1,032
Dec20 191202 99.28 99.30 99.27 99.29 -0.01 36,405 587,324 +1,794
Mar21 191202 99.29 99.32 99.29 99.31 -0.01 36,039 289,757 +6,443
Total Volume and Open Interest 323,152 4,395,100 +13,550
3-Mth Euribor(LIFFE)
Dec19 191202 100.395 100.400 100.395 100.395 unch 27,030 667,703 -2,702
Mar20 191202 100.400 100.405 100.400 100.400 unch 24,040 439,723 +1,464
Jun20 191202 100.410 100.410 100.400 100.405 -0.005 26,191 389,455 -4,597
Total Volume and Open Interest 345,226 4,165,153 -18,528
3-Mth Aus T-Bills(SFE)
Dec19 191202 99.04 99.05 99.04 99.05 unch 15,409 112,950 -11,962
Mar20 191202 99.25 99.25 99.21 99.23 -0.02 27,190 244,193 +3,652
Jun20 191202 99.34 99.34 99.30 99.31 -0.03 18,632 212,342 -1,750
Sep20 191202 99.38 99.38 99.35 99.36 -0.02 18,955 207,522 -7,120
Dec20 191202 99.34 99.34 99.31 99.32 -0.02 10,426 144,007 +1,698
Mar21 191202 99.34 99.35 99.31 99.32 -0.02 8,034 95,275 +960
Jun21 191202 99.32 99.32 99.28 99.29 -0.03 4,451 57,940 -376
Sep21 191202 99.31 99.31 99.26 99.27 -0.04 2,969 33,327 -765
Dec21 191202 99.23 99.24 99.22 99.22 -0.05 212 6,835 +63
Mar22 191202 99.23 99.23 99.21 99.22 -0.05 26 1,248 +26
Total Volume and Open Interest 106,307 1,117,387 -15,574
10-Year Aus T-Bonds(SFE)
Dec19 191202 98.97 98.98 98.90 98.91 -0.06 129,269 1,336,334 -2,571
Mar20 191202 98.96 98.96 98.90 98.90 -0.06 308 4,064 +135
Total Volume and Open Interest 129,577 1,340,398 -2,436
3-Year Aus T-Bonds(SFE)
Dec19 191202 99.35 99.36 99.31 99.31 -0.04 227,648 1,274,512 +14,249
Mar20 191202 99.33 99.33 99.33 99.33 -0.04 1,832 13,461 +1,803
Total Volume and Open Interest 229,480 1,287,973 +16,052
Gold(CMX)
Dec19 191202 1462.8 1464.4 1453.3 1462.3 -3.3 88,364 12,168 -30,509
Feb20 191202 1470.3 1471.7 1459.8 1469.2 -3.5 232,122 491,975 +22,378
Apr20 191202 1474.1 1477.1 1465.8 1474.6 -3.5 15,693 77,530 +5,069
Jun20 191202 1478.2 1481.8 1470.3 1479.4 -3.8 3,619 55,679 +971
Aug20 191202 1480.0 1486.0 1479.8 1484.2 -3.8 424 8,406 -133
Oct20 191202 1486.8 1490.4 1482.9 1488.8 -3.7 401 6,670 +156
Dec20 191202 1494.0 1495.3 1485.0 1493.1 -3.5 220 9,713 +31
Feb21 191202 1493.8 1497.4 1493.8 1497.4 -3.4 31 498 +22
Apr21 191202 1500.6 1500.6 1500.6 1500.6 -3.4 0 31 +0
Jun21 191202 1503.2 1503.2 1503.2 1503.2 -3.4 7 1,646 +7
Aug21 191202 1507.3 1507.3 1507.3 1507.3 -3.4 0 1 +0
Oct21 191202 1511.2 1511.2 1511.2 1511.2 -3.4      
Total Volume and Open Interest 345,221 669,388 +122
Silver(CMX)
Dec19 191202 1691.5 1692.5 1678.5 1683.6 -13.3 26,892 4,690 -11,301
Mar20 191202 1707.0 1710.0 1689.5 1696.6 -14.0 61,622 161,511 +7,406
May20 191202 1718.0 1718.0 1699.0 1705.4 -13.9 1,252 17,591 +219
Jul20 191202 1711.5 1722.5 1710.0 1714.1 -14.0 1,402 16,717 +307
Sep20 191202 1725.0 1730.5 1722.5 1722.9 -14.2 76 2,450 +19
Dec20 191202 1746.5 1746.5 1730.0 1736.8 -11.9 62 2,325 +29
Mar21 191202 1745.3 1745.3 1745.3 1745.3 -11.9 0 1 +0
Total Volume and Open Interest 91,932 206,427 -3,176
Platinum(NYMEX)
Jan20 191202 897.9 906.3 892.8 899.7 -0.7 18,074 77,777 -242
Apr20 191202 902.7 911.9 898.5 905.5 -0.5 1,089 12,598 +638
Jul20 191202 912.1 912.1 910.3 910.3 -0.7 25 484 +13
Oct20 191202 911.4 911.4 911.4 911.4 -0.7 3 28 +3
Total Volume and Open Interest 19,205 90,910 +412
Palladium(NYMEX)
Dec19 191202 1831.10 1831.10 1830.20 1830.20 +14.60 1,264 185 -889
Mar20 191202 1812.40 1835.40 1808.70 1824.70 +14.60 4,521 22,884 +965
Jun20 191202 1808.00 1828.80 1808.00 1820.60 +16.00 52 2,060 +19
Total Volume and Open Interest 5,842 25,309 +96
Copper(CMX)
Dec19 191202 264.25 265.80 262.95 263.25 -0.95 24,176 5,031 -9,168
Mar20 191202 266.20 267.90 264.70 265.05 -1.10 77,566 141,715 +5,748
May20 191202 267.40 268.60 265.70 266.05 -1.05 6,185 24,759 -264
Jul20 191202 268.95 268.95 266.50 266.90 -1.05 2,380 23,113 +834
Sep20 191202 268.40 268.75 267.15 267.60 -0.95 708 4,545 +251
Total Volume and Open Interest 114,598 210,730 -1,731
E-mini DJIA Index(CBOT)
Dec19 191202 28082 28197 27772 27789 -284 99,873 101,026 -712
Mar20 191202 28071 28190 27766 27778 -289 365 5,806 +233
Jun20 191202 28158 28158 27740 27740 -284 6 8 +2
Sep20 191202 27655 27655 27655 27655 -309      
Total Volume and Open Interest 100,244 106,840 -477
S & P 500(CME)
Dec19 191202 3145.00 3157.10 3110.50 3114.20 -29.50 1,582 28,056 +205
Mar20 191202 3123.50 3123.50 3116.00 3116.10 -29.70 160 258 -5
Jun20 191202 3115.70 3115.70 3115.70 3115.70 -29.00      
Sep20 191202 3114.60 3114.60 3114.60 3114.60 -30.30      
Total Volume and Open Interest 1,742 28,388 +200
S & P 500 E-Mini(CME)
Dec19 191202 3146.25 3158.00 3110.25 3114.25 -29.50 928,792 2,660,613 +11,563
Mar20 191202 3147.75 3159.75 3111.75 3116.00 -29.75 13,781 242,008 +9,281
Jun20 191202 3146.00 3157.75 3112.50 3115.75 -29.00 43 3,940 +18
Sep20 191202 3114.50 3151.00 3114.50 3114.50 -30.50 1 153 -2
Total Volume and Open Interest 942,619 2,908,031 +20,861
NASDAQ 100 E-Mini(CME)
Dec19 191202 8424.50 8457.25 8276.50 8316.00 -101.50 240,866 221,779 +1,120
Mar20 191202 8449.25 8476.75 8297.75 8336.25 -102.00 995 3,881 +199
Jun20 191202 8457.25 8486.00 8325.25 8356.50 -103.25 11 81 +3
Total Volume and Open Interest 241,872 225,744 +1,322
S&P Midcap 400(CME) e-Mini
Dec19 191202 2010.90 2022.40 1994.70 1995.60 -14.40 9,099 76,268 +645
Mar20 191202 2024.30 2024.30 1999.10 1999.30 -14.60 5 101 +5
Jun20 191202 2004.90 2004.90 2004.90 2004.90 -13.40      
Total Volume and Open Interest 9,104 76,369 +650
Volatility Index(CBOE)
Dec19 191202 14.20 15.40 13.75 15.23 +1.10 4,923 246,377 -11,862
Jan20 191202 16.31 17.10 16.10 17.08 +0.70 2,623 120,247 +8,029
Feb20 191202 17.60 18.25 17.40 18.23 +0.55 1,376 56,774 +1,049
Mar20 191202 17.82 18.30 17.65 18.28 +0.40 1,035 34,616 -139
Total Volume and Open Interest 11,552 503,396 -1,330
S & P 600(CME)
Dec19 191202 981.60 981.60 981.60 981.60 -11.90 0 961 +0
Mar20 191202 982.20 982.20 982.20 982.20 -11.90      
Total Volume and Open Interest 0 961 +0
Russell 2000 Mini(CME)
Dec19 191202 1625.10 1635.40 1605.40 1609.30 -14.50 91,996 481,334 +2,017
Mar20 191202 1631.10 1636.20 1608.00 1611.50 -14.70 44 4,735 +3
Jun20 191202 1613.60 1613.60 1613.60 1613.60 -14.30 0 3 +0
Total Volume and Open Interest 92,040 486,072 +2,020
Nikkei 225(CME)
Dec19 191202 23365 23595 23070 23215 -115 5,106 33,932 +101
Mar20 191202 23355 23545 23030 23180 -110 953 1,614 +817
Total Volume and Open Interest 6,059 35,546 +918
Nikkei 225(SGX)
Dec19 191129 23430 23560 23275 23305 -120 51,715 153,338 -2,131
Mar20 191129 23355 23400 23255 23255 -120 32 1,733 -9
Jun20 191128 23210 23210 23210 23210 -45 0 1,450 +0
Total Volume and Open Interest 93,275 186,029 +7,244
Nikkei 225 Mini(JPX)
Dec19 191128 23500 23590 23370 23410 -70 819,435 446,330 +13,813
Mar20 191128 23420 23520 23300 23330 -70 40,804 31,154 +1,078
Jun20 191128 23220 23330 23120 23150 -70 547 2,154 +168
Total Volume and Open Interest 884,971 526,305 +14,644
Nikkei 225(JPX)
Dec19 191128 23500 23590 23370 23410 -70 68,569 288,222 -837
Mar20 191128 23420 23510 23300 23330 -70 983 23,599 +1,230
Jun20 191128 23250 23250 23150 23150 -70 3 15,671 +1
Total Volume and Open Interest 69,576 398,365 -106
Nikkei 225(CME) Yen
Dec19 191202 23360 23590 23070 23215 -115 20,691 70,409 +60
Mar20 191202 23405 23515 23005 23145 -110 888 1,544 +816
Jun20 191202 23030 23030 23030 23030 -95      
Total Volume and Open Interest 21,579 71,953 +876
Nikkei 225(CME) e-Mini Yen
Dec19 191202 23220 23220 23215 23220 -110 0 5 +0
Mar20 191202 23150 23150 23145 23150 -110      
Jun20 191202 23030 23030 23030 23030 -100      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191202 5910.5 5944.5 5775.5 5782.0 -117.0 28,198 345,384 -9,115
Jan20 191202 5922.5 5922.5 5764.0 5773.5 -117.0 5 511 -81
Feb20 191202 5768.5 5768.5 5768.5 5768.5 -117.0      
Mar20 191202 5790.0 5790.0 5765.0 5765.0 -117.0 0 66 +0
Total Volume and Open Interest 28,203 360,468 -9,196
Hang Seng Index(HKFE)
Dec19 191202 26373 26576 26337 26488 +155 120,099 110,387 +6,064
Jan20 191202 26446 26628 26400 26549 +154      
Total Volume and Open Interest 143,526 130,510  
DAX(EUREX)
Dec19 191202 13258.5 13338.5 12948.0 12977.5 -269.0 43,632 110,134 -9,739
Mar20 191202 13278.5 13323.5 12953.0 12973.0 -268.5 63 1,882 +46
Jun20 191202 13342.0 13342.0 12980.0 12992.0 -268.0 0 213 -10
Total Volume and Open Interest 43,695 112,229 -9,703
Mini-DAX(EUREX)
Dec19 191202 13256.0 13338.0 12948.0 12977.5 -269.0 16,754 13,644 -1,918
Mar20 191202 13255.0 13329.0 12947.0 12973.0 -268.5 38 1,829 +1
Jun20 191202 13330.0 13343.0 12992.0 12992.0 -268.0 3 148 +1
Total Volume and Open Interest 16,795 15,621 -1,916
DJ EuroSTOXX 50(EUREX)
Dec19 191202 3704 3727 3619 3627 -75 421,987 3,583,139 -68,034
Mar20 191202 3689 3713 3606 3613 -75 5,903 223,089 +5,140
Jun20 191202 3629 3629 3530 3531 -75 0 39,438 -1
Total Volume and Open Interest 427,890 3,873,208 -62,895
Swiss Market Index(EUREX)
Dec19 191202 10500 10547 10321 10342 -154 15,799 187,967 -2,858
Mar20 191202 10287 10436 10235 10235 -154 601 12,582 +538
Jun20 191202 10193 10193 10053 10053 -155 10 845 +4
Total Volume and Open Interest 16,410 201,394 -2,316
FT-SE 100(EURONEXT)
Dec19 191202 7373.00 7403.50 7276.00 7285.50 -79.50 45,454 746,950 +29
Mar20 191202 7320.00 7335.00 7216.00 7219.00 -80.00 1,125 7,150 +1,119
Jun20 191202 7140.00 7140.00 7140.00 7140.00 -80.00 0 41 +0
Total Volume and Open Interest 46,579 754,141 +1,148
SPI 200(SFE)
Dec19 191202 6854.0 6896.0 6846.0 6867.0 +11.0 40,536 384,716 +957
Mar20 191202 6798.0 6825.0 6797.0 6797.0 +11.0 732 4,556 +643
Jun20 191202 6772.0 6772.0 6772.0 6772.0 +11.0 0 218 +0
Total Volume and Open Interest 41,273 390,118 +1,603
FTSE MIB(ISE)
Dec19 191202 23290.00 23405.00 22685.00 22719.00 -554.00 12,211 145,950 -1,828
Mar20 191202 23170.00 23300.00 22600.00 22622.00 -554.00 77 1,185 +53
Jun20 191202 22260.00 22710.00 22047.00 22047.00 -554.00 2 83 +2
Total Volume and Open Interest 12,290 147,221 -1,773
KOSPI 200(KFE)
Dec19 191202 277.70 279.65 277.45 277.85 +0.30 328,999 329,560 +1,732
Mar20 191202 274.60 276.60 274.45 274.90 +0.40 3,173 24,243 +1,273
Jun20 191202 274.95 276.55 274.55 274.55 +0.50 1,109 11,682 +1,211
Total Volume and Open Interest 333,281 397,298 +4,216
GSCI(CME)
Dec19 191202 413.65 413.70 410.00 410.80 +0.25 13 10,530 +0
Jan20 191202 410.25 410.25 410.25 410.25 +0.10      
Feb20 191202 408.85 408.85 408.85 408.85 +0.10      
Total Volume and Open Interest 13 10,530 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf