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 December 03, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191203 873.50 875.75 868.25 871.00 +0.50 66,997 336,043 +0
Mar20 191203 888.25 890.50 882.75 885.50 +0.25 28,950 199,228 +0
May20 191203 902.75 905.50 898.50 900.75 +0.50 15,958 107,156 +0
Jul20 191203 916.25 919.25 912.50 914.00 +0.50 15,416 102,554 +0
Aug20 191203 921.50 924.00 918.00 919.25 +0.75 1,000 8,738 +0
Sep20 191203 923.25 923.75 918.50 919.75 +0.75 350 5,657 +0
Nov20 191203 926.50 929.75 924.50 925.50 +0.75 3,361 50,705 +0
Jan21 191203 934.00 935.75 931.00 931.75 +0.75 434 4,076 +0
Mar21 191203 933.50 935.50 931.00 931.75 +1.00 397 9,164 +0
May21 191203 933.75 937.00 933.75 933.75 +1.50 65 1,924 +0
Jul21 191203 939.00 941.50 938.75 938.75 +1.75 78 1,216 +0
Aug21 191203 937.25 937.25 937.25 937.25 +1.75 0 52 +0
Sep21 191203 926.00 926.00 926.00 926.00 +1.75 0 23 +0
Nov21 191203 928.50 930.00 927.50 928.00 +3.00 29 815 +0
Total Volume and Open Interest 133,035 827,360 +0
Soybean Meal(CBOT)
Dec19 191203 292.70 293.20 291.30 292.50 +1.20 5,967 3,577 +0
Jan20 191203 294.40 295.40 293.40 294.70 +1.20 48,190 156,738 +0
Mar20 191203 297.80 298.70 296.60 297.90 +0.90 26,396 115,216 +0
May20 191203 301.80 302.40 300.50 301.10 +0.10 15,027 60,521 +0
Jul20 191203 305.60 306.40 304.50 304.80 -0.30 6,730 40,006 +0
Aug20 191203 307.90 308.10 306.50 306.60 -0.40 1,514 7,989 +0
Sep20 191203 309.40 309.40 307.90 308.00 -0.40 1,177 7,368 +0
Oct20 191203 309.20 309.90 308.50 308.60 -0.20 684 5,816 +0
Dec20 191203 311.80 312.20 310.70 310.90 -0.20 1,993 22,068 +0
Jan21 191203 312.10 313.00 311.50 311.50 -0.30 559 1,705 +0
Total Volume and Open Interest 108,618 424,936 +0
Soybean Oil(CBOT)
Dec19 191203 30.03 30.21 29.94 29.99 +0.03 4,477 5,855 +0
Jan20 191203 30.22 30.43 30.12 30.19 +0.03 44,596 186,262 +0
Mar20 191203 30.49 30.71 30.40 30.49 +0.04 23,826 148,272 +0
May20 191203 30.84 31.03 30.74 30.82 +0.03 11,733 75,476 +0
Jul20 191203 31.16 31.33 31.07 31.16 +0.05 4,998 58,639 +0
Aug20 191203 31.27 31.42 31.19 31.27 +0.07 530 8,563 +0
Sep20 191203 31.35 31.51 31.29 31.37 +0.09 176 7,107 +0
Oct20 191203 31.39 31.57 31.32 31.41 +0.10 362 5,013 +0
Dec20 191203 31.50 31.69 31.45 31.53 +0.09 1,313 29,199 +0
Jan21 191203 31.66 31.82 31.62 31.70 +0.12 278 1,009 +0
Total Volume and Open Interest 92,597 527,931 +0
Canola(WCE)
Jan20 191203 452.2 455.2 452.2 452.9 +0.8 7,660 81,004 +0
Mar20 191203 462.0 464.5 461.4 462.0 +0.7 3,292 45,785 +0
May20 191203 470.2 472.6 469.3 470.0 +0.5 2,293 23,106 +0
Jul20 191203 475.8 478.9 475.6 476.2 +0.5 881 11,366 +0
Nov20 191203 479.4 481.8 478.0 478.8 +1.0 562 15,847 +0
Total Volume and Open Interest 14,688 177,653 +0
Corn(CBOT)
Dec19 191203 373.75 376.25 371.50 372.00 -1.50 15,512 11,167 +0
Mar20 191203 382.00 384.75 380.25 381.25 -0.75 139,171 788,353 +0
May20 191203 386.50 389.25 385.00 387.25 +0.75 28,809 191,475 +0
Jul20 191203 390.25 393.25 389.25 391.75 +1.50 25,991 229,021 +0
Sep20 191203 388.00 389.75 387.25 388.50 +0.75 4,790 64,283 +0
Dec20 191203 391.50 393.00 390.50 392.25 +1.00 10,452 152,660 +0
Mar21 191203 401.25 403.00 401.00 402.50 +1.00 890 7,558 +0
May21 191203 407.50 408.00 406.50 407.50 +0.75 35 1,553 +0
Jul21 191203 410.00 411.00 409.25 410.50 +0.75 73 3,295 +0
Sep21 191203 403.00 403.50 403.00 403.50 +0.25 0 823 +0
Total Volume and Open Interest 225,781 1,457,205 +0
Wheat(CBOT)
Dec19 191203 545.75 548.00 530.50 530.50 -12.75 3,358 3,021 +0
Mar20 191203 538.00 541.25 524.25 525.25 -10.00 64,823 202,167 +0
May20 191203 541.50 544.00 529.00 529.75 -9.25 18,852 56,741 +0
Jul20 191203 540.25 543.50 530.50 531.00 -7.75 17,058 59,977 +0
Sep20 191203 547.00 549.25 536.50 537.00 -7.50 5,048 13,737 +0
Dec20 191203 556.50 558.50 546.75 547.25 -7.00 3,618 18,707 +0
Total Volume and Open Interest 114,767 359,244 +0
Wheat(KCBT)
Dec19 191203 440.25 444.00 422.50 422.50 -14.75 1,961 296 +0
Mar20 191203 442.00 445.50 436.25 436.75 -2.50 28,861 162,172 +0
May20 191203 449.50 453.25 444.00 444.50 -3.00 9,671 41,308 +0
Jul20 191203 455.75 459.75 450.75 451.00 -3.00 5,616 34,550 +0
Sep20 191203 465.75 468.00 459.00 459.50 -3.00 1,129 8,992 +0
Dec20 191203 478.25 480.50 472.00 472.25 -3.00 780 12,818 +0
Mar21 191203 489.00 490.75 484.25 484.25 -3.00 57 1,060 +0
Total Volume and Open Interest 48,086 261,389 +0
Wheat(MGE)
Dec19 191203 494.00 494.50 492.75 494.00 +4.50 328 377 +0
Mar20 191203 510.00 517.50 510.00 513.50 +3.75 4,177 38,106 +0
May20 191203 519.50 525.75 519.50 522.50 +3.50 1,272 10,272 +0
Jul20 191203 530.00 534.50 529.50 532.00 +3.50 507 5,493 +0
Sep20 191203 539.50 542.50 539.00 541.25 +3.00 213 4,697 +0
Dec20 191203 557.25 557.25 555.25 555.25 +2.75 39 2,557 +0
Total Volume and Open Interest 6,536 62,484 +0
Oats(CBOT)
Dec19 191203 322.50 331.50 320.25 320.25 -5.00 59 83 +0
Mar20 191203 307.25 307.75 300.50 301.50 -5.00 332 6,115 +0
May20 191203 301.00 302.75 296.75 297.50 -4.50 15 234 +0
Jul20 191203 292.00 292.00 288.50 288.50 -3.00 0 66 +0
Total Volume and Open Interest 406 6,563 +0
Rough Rice(CBOT)
Jan20 191203 12.45 12.46 12.31 12.34 -0.14 858 8,032 +0
Mar20 191203 12.63 12.63 12.49 12.53 -0.12 259 1,184 +0
May20 191203 12.69 12.69 12.69 12.69 -0.09 5 23 +0
Jul20 191203 12.77 12.77 12.77 12.77 -0.07 0 26 +0
Total Volume and Open Interest 1,122 9,265 +0
Live Cattle(CME)
Dec19 191203 120.750 120.950 120.285 120.550 -0.200 9,152 33,925 +0
Feb20 191203 125.635 125.830 125.135 125.650 -0.150 21,461 165,710 +0
Apr20 191203 126.080 126.330 125.700 126.230 +0.030 10,135 83,718 +0
Jun20 191203 117.550 117.885 117.200 117.785 unch 6,667 69,733 +0
Aug20 191203 115.000 115.400 114.730 115.330 -0.020 2,249 19,979 +0
Oct20 191203 116.385 116.800 116.000 116.680 +0.030 817 4,758 +0
Total Volume and Open Interest 50,719 381,341 +0
Feeder Cattle(CME)
Jan20 191203 141.800 143.285 141.285 142.380 +0.230 4,011 22,902 +0
Mar20 191203 142.735 143.685 141.880 142.935 -0.100 2,706 11,347 +0
Apr20 191203 144.285 145.600 143.830 144.950 -0.035 1,089 4,662 +0
May20 191203 145.450 146.800 145.130 146.300 +0.050 641 3,291 +0
Aug20 191203 150.450 151.850 150.285 151.485 +0.200 340 3,431 +0
Sep20 191203 151.250 152.435 151.050 152.200 +0.300 84 472 +0
Oct20 191203 151.235 152.750 151.235 152.580 +0.480 23 84 +0
Total Volume and Open Interest 8,894 46,190 +0
Lean Hogs(CME)
Dec19 191203 60.580 62.580 60.300 62.500 +2.150 9,710 25,783 +0
Feb20 191203 65.930 68.450 65.550 68.385 +2.235 22,873 114,722 +0
Apr20 191203 72.250 74.430 72.000 74.285 +1.705 6,827 63,928 +0
May20 191203 78.350 80.000 78.050 80.000 +1.550 108 1,769 +0
Jun20 191203 84.285 86.430 83.930 86.285 +1.885 3,941 33,690 +0
Jul20 191203 84.450 86.900 84.350 86.750 +1.965 1,881 21,343 +0
Aug20 191203 84.000 86.650 83.830 86.500 +2.150 1,713 18,177 +0
Oct20 191203 72.050 74.500 71.830 74.400 +2.220 624 9,699 +0
Total Volume and Open Interest 48,048 295,989 +0
Class III Milk(CME)
Nov19 191203 20.41 20.41 20.40 20.41 +0.01 0 5,499 +0
Dec19 191203 19.36 19.38 19.16 19.34 -0.02 0 4,584 +0
Jan20 191203 18.99 19.03 18.80 18.92 -0.07 0 3,684 +0
Feb20 191203 18.24 18.32 18.05 18.16 -0.10 0 2,015 +0
Mar20 191203 17.80 17.85 17.67 17.76 -0.09 0 1,610 +0
Apr20 191203 17.48 17.54 17.40 17.50 -0.02 0 1,265 +0
May20 191203 17.45 17.48 17.37 17.37 -0.08 0 1,125 +0
Jun20 191203 17.48 17.50 17.36 17.36 -0.07 0 1,103 +0
Jul20 191203 17.59 17.59 17.48 17.48 -0.07 0 623 +0
Aug20 191203 17.68 17.68 17.58 17.58 -0.06 0 476 +0
Sep20 191203 17.72 17.72 17.63 17.65 -0.07 0 621 +0
Oct20 191203 17.63 17.63 17.53 17.53 -0.09 0 407 +0
Nov20 191203 17.46 17.46 17.42 17.45 -0.04 0 470 +0
Total Volume and Open Interest 0 24,024 +0
Cocoa(ICE)
Dec19 191203 2604 2631 2604 2631 +27 0 122 +0
Mar20 191203 2550 2576 2537 2565 +21 15,920 130,346 +0
May20 191203 2562 2593 2557 2583 +21 8,390 78,784 +0
Jul20 191203 2566 2587 2552 2576 +18 3,916 34,338 +0
Sep20 191203 2542 2558 2530 2554 +17 1,923 29,494 +0
Dec20 191203 2481 2501 2471 2496 +15 1,372 32,388 +0
Mar21 191203 2435 2451 2423 2446 +16 398 13,614 +0
Total Volume and Open Interest 31,944 326,602 +0
Coffee "C"(ICE)
Dec19 191203 121.75 123.50 121.75 122.85 +1.35 63 483 +0
Mar20 191203 122.00 124.75 121.20 123.80 +1.80 24,976 125,060 +0
May20 191203 124.20 126.95 123.40 126.05 +1.80 11,798 62,764 +0
Jul20 191203 126.10 128.75 125.30 127.90 +1.75 7,166 36,313 +0
Sep20 191203 127.80 130.35 127.15 129.50 +1.70 3,139 18,789 +0
Dec20 191203 129.20 132.30 129.20 131.45 +1.80 1,993 17,058 +0
Total Volume and Open Interest 50,728 279,957 +0
Orange Juice(ICE)
Jan20 191203 96.30 98.20 96.25 96.65 +0.20 402 13,323 +0
Mar20 191203 99.50 100.95 99.25 99.75 +0.30 148 2,432 +0
May20 191203 103.80 103.95 102.70 102.70 +0.25 9 850 +0
Jul20 191203 106.85 106.85 105.70 105.70 +0.25 0 415 +0
Sep20 191203 108.85 108.85 108.85 108.85 +0.25 0 186 +0
Nov20 191203 111.95 111.95 111.95 111.95 +0.25 0 194 +0
Total Volume and Open Interest 559 17,555 +0
Sugar #11(ICE)
Mar20 191203 12.75 12.92 12.74 12.86 +0.11 96,217 486,340 +0
May20 191203 12.81 12.97 12.81 12.92 +0.10 45,458 193,983 +0
Jul20 191203 12.92 13.03 12.90 12.99 +0.09 18,738 129,780 +0
Oct20 191203 13.10 13.22 13.09 13.18 +0.08 7,962 101,479 +0
Mar21 191203 13.64 13.72 13.62 13.69 +0.07 3,709 53,621 +0
May21 191203 13.60 13.65 13.57 13.63 +0.05 1,419 10,727 +0
Jul21 191203 13.55 13.59 13.51 13.56 +0.03 1,193 11,204 +0
Oct21 191203 13.61 13.65 13.57 13.61 +0.01 687 10,301 +0
Total Volume and Open Interest 175,564 1,005,354 +0
London Cocoa(LCE)
Dec19 191203 1997 2001 1979 1984 unch 11,896 31,073 +0
Mar20 191203 1865 1881 1856 1861 +1 13,473 108,790 +0
May20 191203 1849 1862 1839 1845 +3 5,792 59,990 +0
Jul20 191203 1846 1846 1823 1830 +4 3,721 43,636 +0
Sep20 191203 1814 1814 1804 1810 +4 2,499 36,881 +0
Dec20 191203 1745 1746 1738 1744 +2 2,147 37,207 +0
Mar21 191203 1711 1714 1708 1713 +5 556 18,738 +0
Total Volume and Open Interest 41,608 346,493 +0
London Sugar(LCE)
Mar20 191203 343.10 346.00 342.80 344.60 +2.30 7,758 46,892 +0
May20 191203 346.60 349.40 346.50 348.50 +3.00 2,692 14,042 +0
Aug20 191203 351.50 353.90 351.50 353.20 +2.80 702 8,372 +0
Oct20 191203 355.60 357.50 355.10 356.90 +2.70 94 3,424 +0
Dec20 191203 359.70 361.30 359.70 361.20 +2.30 15 2,032 +0
Total Volume and Open Interest 11,261 76,124 +0
Cotton(ICE)
Dec19 191203 63.10 63.10 63.10 63.10 -0.75 41 235 +0
Mar20 191203 64.70 64.93 64.02 64.05 -0.75 8,965 123,755 +0
May20 191203 65.87 66.00 65.12 65.15 -0.76 3,218 32,216 +0
Jul20 191203 66.90 66.92 66.10 66.16 -0.70 1,456 16,755 +0
Oct20 191203 66.51 66.51 66.51 66.51 -0.62 0 5 +0
Dec20 191203 67.14 67.36 66.63 66.96 -0.37 444 25,007 +0
Total Volume and Open Interest 14,204 199,846 +0
Lumber(CME)
Jan20 191203 406.0 406.0 393.1 397.8 -11.2 205 2,500 +0
Mar20 191203 409.4 409.5 397.9 404.7 -7.7 106 579 +0
May20 191203 400.0 401.0 398.1 399.5 -6.1 19 267 +0
Jul20 191203 390.2 395.0 389.0 395.0 -2.4 19 85 +0
Sep20 191203 390.9 392.7 390.9 391.0 -1.9 1 3 +0
Nov20 191203 389.5 389.5 389.5 389.5 -1.9      
Jan21 191203 388.0 388.0 388.0 388.0 -1.9      
Total Volume and Open Interest 350 3,434 +0
Crude Oil(NYM)
Jan20 191203 55.96 56.80 55.35 56.10 +0.14 718,724 460,065 +0
Feb20 191203 56.00 56.72 55.32 56.03 +0.12 123,680 218,604 +0
Mar20 191203 55.70 56.51 55.14 55.82 +0.08 61,267 226,586 +0
Apr20 191203 55.53 56.20 54.88 55.52 +0.05 24,478 108,012 +0
May20 191203 55.32 55.86 54.55 55.19 +0.02 15,505 92,123 +0
Jun20 191203 54.89 55.52 54.20 54.86 +0.02 41,992 202,961 +0
Jul20 191203 54.62 55.10 53.88 54.51 +0.01 10,662 68,823 +0
Aug20 191203 54.25 54.50 53.53 54.17 +0.01 5,993 47,576 +0
Sep20 191203 53.99 54.39 53.21 53.85 unch 12,929 89,411 +0
Oct20 191203 53.53 54.18 53.09 53.58 +0.01 2,724 50,601 +0
Nov20 191203 53.60 53.60 52.86 53.35 +0.02 2,416 43,739 +0
Dec20 191203 53.19 53.77 52.51 53.14 +0.02 30,791 195,910 +0
Jan21 191203 52.99 52.99 52.11 52.92 +0.02 2,670 35,449 +0
Feb21 191203 52.72 52.72 52.72 52.72 +0.03 1,939 19,713 +0
Mar21 191203 52.55 52.55 52.45 52.55 +0.04 4,254 29,825 +0
Apr21 191203 52.39 52.39 52.39 52.39 +0.04 567 9,981 +0
Total Volume and Open Interest 1,078,373 2,190,986 +0
e-miNY Crude Oil(NYM)
Jan20 191203 55.950 56.800 55.350 56.100 +0.150 24,154 2,629 +0
Feb20 191203 56.075 56.700 55.325 56.025 +0.125 1,008 562 +0
Mar20 191203 55.925 56.500 55.150 55.825 +0.075 175 272 +0
Apr20 191203 55.625 56.000 55.000 55.525 +0.050 14 156 +0
May20 191203 55.200 55.325 54.850 55.200 +0.025 6 125 +0
Jun20 191203 54.375 55.475 54.300 54.850 unch 13 38 +0
Jul20 191203 54.675 54.675 54.500 54.500 unch 3 44 +0
Aug20 191203 53.825 54.175 53.800 54.175 +0.025 2 37 +0
Sep20 191203 53.850 53.950 53.850 53.850 unch 0 26 +0
Oct20 191203 53.575 53.575 53.575 53.575 unch 0 4 +0
Total Volume and Open Interest 25,392 4,008 +0
NY Harbor ULSD(NYM)
Jan20 191203 188.67 190.09 186.93 187.99 -0.61 61,554 127,858 +0
Feb20 191203 188.44 189.81 186.68 187.70 -0.66 31,588 55,387 +0
Mar20 191203 187.60 188.72 185.67 186.68 -0.74 16,209 66,299 +0
Apr20 191203 186.08 187.16 184.11 185.13 -0.76 8,588 54,955 +0
May20 191203 184.96 185.87 183.13 183.99 -0.75 4,551 27,484 +0
Jun20 191203 184.24 185.13 182.25 183.23 -0.77 5,375 25,262 +0
Jul20 191203 184.05 184.31 182.28 183.05 -0.74 1,204 8,217 +0
Aug20 191203 182.78 184.60 182.28 183.00 -0.71 688 5,012 +0
Sep20 191203 184.60 184.60 182.28 183.08 -0.69 1,117 6,225 +0
Oct20 191203 184.72 184.72 182.44 183.18 -0.69 347 3,590 +0
Nov20 191203 182.80 183.40 182.80 183.31 -0.70 93 2,803 +0
Dec20 191203 184.49 185.14 182.32 183.35 -0.72 2,001 17,869 +0
Jan21 191203 183.51 183.51 183.51 183.51 -0.70 50 3,061 +0
Feb21 191203 182.89 183.06 182.89 183.06 -0.63 32 518 +0
Total Volume and Open Interest 133,503 412,813 +0
RBOB Gasoline(NYM)
Jan20 191203 157.63 159.04 155.50 156.29 -1.04 75,077 162,846 +0
Feb20 191203 158.10 159.70 156.22 156.95 -1.10 37,089 57,047 +0
Mar20 191203 159.56 160.70 157.36 158.18 -0.95 15,453 49,552 +0
Apr20 191203 176.38 177.85 174.64 175.56 -0.74 8,565 29,788 +0
May20 191203 176.84 177.72 174.85 175.82 -0.64 3,695 20,457 +0
Jun20 191203 175.38 176.61 173.66 174.67 -0.53 5,561 19,202 +0
Jul20 191203 172.78 174.22 171.80 172.62 -0.48 1,174 10,271 +0
Aug20 191203 171.04 171.67 169.28 170.10 -0.48 942 3,069 +0
Sep20 191203 167.01 168.62 166.16 166.98 -0.54 1,067 4,565 +0
Oct20 191203 154.10 154.58 152.72 153.49 -0.44 350 3,185 +0
Total Volume and Open Interest 152,691 375,374 +0
e-miNY RBOB Gasoline(NYM)
Jan20 191203 156.29 156.29 156.29 156.29 -1.04      
Feb20 191203 156.95 156.95 156.95 156.95 -1.10      
Mar20 191203 158.18 158.18 158.18 158.18 -0.95      
Apr20 191203 175.56 175.56 175.56 175.56 -0.74      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan20 191203 2.345 2.510 2.340 2.441 +0.112 244,118 408,760 +0
Feb20 191203 2.322 2.468 2.318 2.405 +0.097 50,683 120,941 +0
Mar20 191203 2.250 2.363 2.245 2.307 +0.065 55,489 189,718 +0
Apr20 191203 2.168 2.237 2.165 2.192 +0.027 48,113 124,175 +0
May20 191203 2.175 2.234 2.172 2.195 +0.024 22,096 90,965 +0
Jun20 191203 2.223 2.276 2.220 2.241 +0.024 11,994 33,398 +0
Jul20 191203 2.275 2.325 2.272 2.293 +0.021 5,033 30,584 +0
Aug20 191203 2.290 2.337 2.290 2.307 +0.020 3,034 27,581 +0
Sep20 191203 2.276 2.322 2.276 2.293 +0.018 3,154 25,808 +0
Oct20 191203 2.306 2.351 2.303 2.322 +0.018 15,116 69,954 +0
Nov20 191203 2.383 2.427 2.383 2.401 +0.019 4,971 21,009 +0
Dec20 191203 2.565 2.606 2.565 2.582 +0.018 3,500 24,066 +0
Jan21 191203 2.702 2.728 2.688 2.708 +0.019 2,751 23,857 +0
Feb21 191203 2.666 2.689 2.655 2.673 +0.024 262 10,146 +0
Mar21 191203 2.536 2.568 2.536 2.555 +0.020 995 12,430 +0
Apr21 191203 2.290 2.298 2.285 2.295 +0.010 1,122 11,996 +0
Total Volume and Open Interest 473,076 1,264,051 +0
Brent Crude Oil(ICE)
Feb20 191203 61.05 61.58 60.30 60.82 -0.10 284,787 594,284 +0
Mar20 191203 60.35 60.84 59.59 60.11 -0.12 95,947 318,238 +0
Apr20 191203 59.87 60.31 59.09 59.61 -0.13 38,936 122,629 +0
May20 191203 59.49 59.92 58.70 59.23 -0.12 25,323 119,080 +0
Jun20 191203 59.14 59.57 58.34 58.87 -0.12 52,293 278,325 +0
Jul20 191203 58.78 59.21 58.00 58.52 -0.11 12,850 102,635 +0
Aug20 191203 58.49 58.91 57.71 58.24 -0.11 9,357 90,108 +0
Sep20 191203 58.31 58.68 57.49 58.02 -0.11 13,896 109,392 +0
Oct20 191203 58.08 58.44 57.28 57.80 -0.10 4,001 72,569 +0
Nov20 191203 57.67 57.67 57.61 57.61 -0.09 3,177 49,798 +0
Dec20 191203 57.67 58.07 56.90 57.42 -0.08 33,545 237,571 +0
Jan21 191203 57.28 57.28 57.28 57.28 -0.07 946 40,309 +0
Feb21 191203 57.17 57.17 57.17 57.17 -0.07 680 33,885 +0
Mar21 191203 57.07 57.07 57.07 57.07 -0.06 955 25,492 +0
Total Volume and Open Interest 596,126 2,543,170 +0
Gas Oil(ICE)
Dec19 191203 571.00 575.00 565.50 570.00 -5.00 50,534 101,093 +0
Jan20 191203 570.25 574.50 565.00 570.00 -4.75 89,880 164,117 +0
Feb20 191203 570.00 574.25 565.00 569.75 -4.75 50,769 80,306 +0
Mar20 191203 568.50 572.00 562.75 567.75 -4.50 21,546 80,061 +0
Apr20 191203 565.75 568.75 559.75 564.75 -4.25 16,577 53,101 +0
May20 191203 562.25 565.75 556.75 561.50 -4.50 11,555 49,336 +0
Jun20 191203 559.00 562.50 553.50 558.50 -4.00 18,658 75,961 +0
Jul20 191203 558.00 561.00 552.00 557.00 -3.75 3,089 26,175 +0
Aug20 191203 557.50 558.50 551.00 555.75 -3.75 1,509 21,039 +0
Sep20 191203 557.50 558.75 550.25 555.00 -3.75 3,360 23,344 +0
Total Volume and Open Interest 283,261 813,004 +0
Ethanol(CBOT)
Dec19 191203 1.469 1.469 1.469 1.469 unch 0 18 +0
Jan20 191203 1.442 1.442 1.379 1.385 -0.024 40 488 +0
Feb20 191203 1.455 1.455 1.399 1.399 -0.020 9 52 +0
Mar20 191203 1.455 1.455 1.419 1.419 -0.020 0 98 +0
Apr20 191203 1.450 1.450 1.450 1.450 -0.020      
May20 191203 1.450 1.450 1.450 1.450 -0.020      
Jun20 191203 1.450 1.450 1.450 1.450 -0.020      
Jul20 191203 1.450 1.450 1.450 1.450 -0.020      
Total Volume and Open Interest 49 656 +0
WTI Crude Oil(ICE)
Jan20 191203 56.10 56.79 55.38 56.10 +0.14 25,745 79,812 +0
Feb20 191203 56.09 56.72 55.34 56.03 +0.12 34,314 79,653 +0
Mar20 191203 55.95 56.51 55.15 55.82 +0.08 17,929 63,547 +0
Apr20 191203 55.57 56.09 54.87 55.52 +0.05 11,006 29,657 +0
May20 191203 55.26 55.84 54.55 55.19 +0.02 6,365 20,011 +0
Jun20 191203 55.10 55.50 54.22 54.86 +0.02 11,654 71,186 +0
Jul20 191203 54.37 55.00 53.87 54.51 +0.01 860 13,656 +0
Aug20 191203 54.23 54.80 53.79 54.17 +0.01 287 8,583 +0
Sep20 191203 53.93 54.48 53.47 53.85 unch 729 15,878 +0
Oct20 191203 53.25 53.58 53.25 53.58 +0.01 226 8,018 +0
Nov20 191203 53.35 53.35 53.35 53.35 +0.02 68 6,191 +0
Dec20 191203 53.01 53.76 52.68 53.14 +0.02 7,308 87,260 +0
Jan21 191203 52.92 52.92 52.92 52.92 +0.02 45 3,590 +0
Feb21 191203 52.72 52.72 52.72 52.72 +0.03 18 3,160 +0
Mar21 191203 52.55 52.55 52.55 52.55 +0.04 6 3,879 +0
Apr21 191203 52.39 52.39 52.39 52.39 +0.04 1 2,221 +0
Total Volume and Open Interest 118,206 611,627 +0
US Dollar Index(ICE)
Dec19 191203 97.870 97.880 97.585 97.680 -0.110 11,821 41,424 +0
Mar20 191203 97.440 97.440 97.160 97.255 -0.095 540 2,487 +0
Jun20 191203 96.900 96.900 96.895 96.895 -0.095 0 234 +0
Total Volume and Open Interest 12,361 44,195 +0
Australian Dollar(CME)
Dec19 191203 68.19 68.64 68.18 68.44 +0.20 91,161 191,223 +0
Mar20 191203 68.34 68.79 68.34 68.59 +0.19 1,043 2,785 +0
Jun20 191203 68.70 68.94 68.51 68.73 +0.18 1 160 +0
Total Volume and Open Interest 92,223 195,887 +0
British Pound(CME)
Dec19 191203 129.49 130.17 129.35 129.97 +0.48 127,341 220,299 +0
Mar20 191203 129.86 130.56 129.76 130.36 +0.47 749 5,094 +0
Jun20 191203 130.34 130.75 130.12 130.66 +0.47 11 209 +0
Total Volume and Open Interest 128,224 226,931 +0
Canadian Dollar(CME)
Dec19 191203 75.14 75.29 75.07 75.18 -0.03 75,911 171,429 +0
Mar20 191203 75.19 75.33 75.12 75.22 -0.03 361 10,576 +0
Jun20 191203 75.30 75.31 75.14 75.23 -0.02 25 1,031 +0
Sep20 191203 75.20 75.25 75.15 75.20 -0.05 0 371 +0
Total Volume and Open Interest 76,301 185,592 +0
Japanese Yen(CME)
Dec19 191203 91.76 92.25 91.63 92.17 +0.34 127,760 208,775 +0
Mar20 191203 92.34 92.79 92.19 92.72 +0.33 2,135 6,536 +0
Jun20 191203 93.06 93.19 92.72 93.17 +0.32 1 49 +0
Total Volume and Open Interest 129,959 218,885 +0
Swiss Franc(CME)
Dec19 191203 100.99 101.54 100.83 101.41 +0.46 32,053 82,365 +0
Mar20 191203 101.70 102.26 101.57 102.12 +0.45 583 1,011 +0
Jun20 191203 102.76 102.76 102.76 102.76 +0.45 1 32 +0
Total Volume and Open Interest 32,637 83,410 +0
EuroFX(CME)
Dec19 191203 110.87 111.03 110.75 110.90 +0.01 193,646 547,482 +0
Mar20 191203 111.57 111.72 111.45 111.59 unch 4,276 28,815 +0
Jun20 191203 112.23 112.30 112.10 112.19 -0.02 76 1,887 +0
Total Volume and Open Interest 199,175 583,293 +0
Mexican Peso(CME)
Dec19 191203 509.63 510.75 508.50 509.88 -0.25 50,688 276,893 +0
Jan20 191203 508.50 508.63 507.25 508.13 -0.13 66 72 +0
Total Volume and Open Interest 51,305 288,111 +0
Brazilian Real(CME)
Jan20 191203 236.15 238.60 235.60 237.40 +0.55 9,198 55,346 +0
Feb20 191203 237.15 238.15 235.40 237.15 +0.60 24 125 +0
Mar20 191203 237.70 237.70 235.60 236.85 +0.55 15 5,176 +0
Apr20 191203 236.50 236.95 236.50 236.50 +0.55      
Total Volume and Open Interest 9,237 60,647 +0
30-Year T-Bonds(CBOT)
Dec19 191203 158~180 161~050 158~030 160~280 +2~220 21,783 39,830 +0
Mar20 191203 157~240 160~130 157~080 160~030 +2~220 250,019 954,393 +0
Jun20 191203 160~030 160~030 160~030 160~030 +2~220 1 2 +0
Total Volume and Open Interest 271,803 994,225 +0
10-Year T-Notes(CBOT)
Dec19 191203 129~010 130~020 128~260 129~310 +1~025 154,267 114,267 +0
Mar20 191203 129~015 130~045 128~260 130~010 +1~040 1,287,212 3,674,919 +0
Jun20 191203 129~300 129~300 129~300 129~300 +1~040 40 23 +0
Total Volume and Open Interest 1,441,519 3,789,209 +0
5-Year T-Notes(CBOT)
Dec19 191203 118~176 119~044 118~136 119~014 +0~182 110,990 156,502 +0
Mar20 191203 118~264 119~152 118~224 119~116 +0~192 697,904 4,204,551 +0
Jun20 191203 119~116 119~116 119~116 119~116 +0~192      
Total Volume and Open Interest 808,894 4,361,053 +0
2 Year T-Notes(CBOT)
Dec19 191203 107~181 107~232 107~172 107~223 +0~046 62,084 145,528 +0
Mar20 191203 107~244 107~304 107~231 107~292 +0~053 425,210 3,410,595 +0
Jun20 191203 107~292 107~292 107~292 107~292 +0~053      
Total Volume and Open Interest 487,294 3,556,123 +0
Eurodollars(CME)
Dec19 191203 98.100 98.125 98.095 98.122 +0.022 107,869 1,578,527 +0
Mar20 191203 98.285 98.335 98.265 98.325 +0.050 134,388 1,637,364 +0
Jun20 191203 98.375 98.460 98.355 98.445 +0.080 108,183 1,295,136 +0
Sep20 191203 98.450 98.555 98.425 98.540 +0.100 121,213 1,067,168 +0
Dec20 191203 98.460 98.570 98.425 98.555 +0.110 99,677 1,269,620 +0
Mar21 191203 98.525 98.650 98.490 98.630 +0.120 73,051 852,983 +0
Jun21 191203 98.530 98.665 98.490 98.640 +0.130 60,495 902,976 +0
Sep21 191203 98.530 98.670 98.490 98.645 +0.135 62,742 678,170 +0
Dec21 191203 98.490 98.635 98.455 98.610 +0.135 39,199 679,611 +0
Mar22 191203 98.485 98.630 98.445 98.605 +0.140 36,144 461,218 +0
Jun22 191203 98.460 98.610 98.425 98.580 +0.140 27,635 317,704 +0
Sep22 191203 98.435 98.585 98.405 98.560 +0.140 31,864 272,320 +0
Dec22 191203 98.410 98.555 98.375 98.535 +0.140 24,550 263,111 +0
Mar23 191203 98.390 98.535 98.360 98.520 +0.145 19,896 257,785 +0
Jun23 191203 98.375 98.515 98.335 98.495 +0.140 14,849 127,496 +0
Sep23 191203 98.355 98.495 98.320 98.475 +0.140 18,995 144,765 +0
Dec23 191203 98.330 98.475 98.295 98.455 +0.140 12,814 105,975 +0
Mar24 191203 98.305 98.455 98.275 98.435 +0.140 21,364 99,175 +0
Total Volume and Open Interest 1,046,295 12,342,941 +0
Ultra T-Bond(CBOT)
Dec19 191203 186~05 190~16 185~10 189~26 +4~09 16,419 22,197 +0
Mar20 191203 185~13 189~25 184~18 189~03 +4~09 133,694 1,217,119 +0
Jun20 191203 188~20 188~20 188~20 188~20 +4~09      
Total Volume and Open Interest 150,113 1,239,316 +0
Ultra 10-Yr T-Note(CBOT)
Dec19 191203 140~135 141~295 140~020 141~235 +1~180 22,020 20,430 +0
Mar20 191203 141~210 143~090 141~095 143~035 +1~220 157,948 872,213 +0
Jun20 191203 143~035 143~035 143~035 143~035 +1~220      
Total Volume and Open Interest 179,968 892,643 +0
30 Day Federal Funds(CBOT)
Dec19 191203 98.435 98.440 98.433 98.438 +0.005 20,037 275,476 +0
Jan20 191203 98.440 98.445 98.435 98.445 +0.005 29,561 427,211 +0
Feb20 191203 98.460 98.480 98.455 98.475 +0.015 16,733 313,934 +0
Mar20 191203 98.475 98.500 98.470 98.495 +0.020 7,541 118,471 +0
Apr20 191203 98.500 98.540 98.500 98.535 +0.030 9,735 202,726 +0
May20 191203 98.535 98.580 98.525 98.575 +0.040 10,520 160,901 +0
Total Volume and Open Interest 116,281 1,822,921 +0
Japanese Govt Bonds(SGX)
Dec19 191203 152.65 152.81 152.40 152.64 -0.04 536 15,201 +0
Mar20 191203 152.49 152.60 152.49 152.60 -0.06 24 357 +0
Jun20 191203 152.60 152.60 152.60 152.60 -0.06      
Total Volume and Open Interest 560 15,558 +0
Euro-Buxl(EUREX)
Dec19 191203 204.68 207.96 203.74 207.68 +3.42 45,680 226,942 +0
Mar20 191203 203.08 206.34 202.18 206.08 +3.42 7,652 62,276 +0
Jun20 191203 204.68 204.68 204.68 204.68 +3.42 0 7 +0
Total Volume and Open Interest 53,332 289,225 +0
Euro-Bund(EUREX)
Dec19 191203 170.02 171.14 169.74 171.04 +1.12 884,112 1,431,165 +0
Mar20 191203 171.96 173.09 171.61 172.99 +1.19 383,082 452,121 +0
Jun20 191203 170.38 170.38 170.38 170.38 +1.12 0 1 +0
Total Volume and Open Interest 1,267,194 1,883,287 +0
Euro-Bobl(EUREX)
Dec19 191203 134.03 134.43 133.95 134.40 +0.39 375,820 1,223,702 +0
Mar20 191203 133.99 134.40 133.91 134.38 +0.42 101,123 196,194 +0
Jun20 191203 134.75 134.75 134.75 134.75 +0.39      
Total Volume and Open Interest 476,943 1,419,896 +0
Euro-Schatz(EUREX)
Dec19 191203 111.96 112.02 111.95 112.01 +0.05 657,944 1,465,314 +0
Mar20 191203 111.93 112.00 111.92 111.99 +0.06 434,180 515,430 +0
Jun20 191203 111.82 111.82 111.82 111.82 +0.05      
Total Volume and Open Interest 1,092,124 1,980,744 +0
3-Mth Euribor(EUREX)
Dec19 191203 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191203 100.410 100.410 100.410 100.410 +0.005 50 1,055 +0
Jun20 191203 100.415 100.415 100.415 100.415 +0.010 99 616 +0
Total Volume and Open Interest 199 6,159 +0
Long Gilt(LIFFE)
Dec19 191203 131~15 132~11 131~11 132~08 +0~22 11,989 100,161 +0
Mar20 191203 132~02 133~05 131~30 132~30 +0~23 201,747 666,893 +0
Total Volume and Open Interest 213,736 767,054 +0
3-Mth Short Sterling(LIFFE)
Dec19 191203 99.20 99.22 99.20 99.21 +0.01 26,391 665,810 +0
Mar20 191203 99.27 99.29 99.27 99.29 +0.01 47,203 600,667 +0
Jun20 191203 99.29 99.33 99.29 99.32 +0.02 52,634 611,210 +0
Sep20 191203 99.30 99.36 99.29 99.35 +0.04 36,477 532,137 +0
Dec20 191203 99.28 99.33 99.28 99.32 +0.03 57,927 567,668 +0
Mar21 191203 99.29 99.36 99.29 99.35 +0.04 34,942 292,266 +0
Total Volume and Open Interest 398,469 4,368,845 +0
3-Mth Euribor(LIFFE)
Dec19 191203 100.395 100.400 100.390 100.395 unch 23,390 663,933 +0
Mar20 191203 100.400 100.410 100.400 100.410 +0.010 41,613 432,939 +0
Jun20 191203 100.405 100.420 100.400 100.415 +0.010 28,511 387,172 +0
Total Volume and Open Interest 443,984 4,151,430 +0
3-Mth Aus T-Bills(SFE)
Dec19 191203 99.04 99.04 99.01 99.02 -0.03 12,303 95,076 +0
Mar20 191203 99.22 99.22 99.16 99.17 -0.06 10,838 239,064 +0
Jun20 191203 99.31 99.32 99.25 99.26 -0.05 14,185 212,574 +0
Sep20 191203 99.35 99.36 99.29 99.31 -0.05 13,822 205,517 +0
Dec20 191203 99.31 99.32 99.25 99.26 -0.06 4,702 141,053 +0
Mar21 191203 99.31 99.32 99.26 99.26 -0.06 6,205 96,339 +0
Jun21 191203 99.28 99.29 99.23 99.23 -0.06 3,100 58,752 +0
Sep21 191203 99.26 99.27 99.20 99.21 -0.06 2,010 33,371 +0
Dec21 191203 99.20 99.20 99.15 99.16 -0.06 511 7,314 +0
Mar22 191203 99.17 99.17 99.14 99.14 -0.08 0 1,248 +0
Total Volume and Open Interest 67,676 1,092,056 +0
10-Year Aus T-Bonds(SFE)
Dec19 191203 98.91 98.91 98.80 98.81 -0.10 130,454 1,327,698 +0
Mar20 191203 98.88 98.88 98.79 98.79 -0.11 30 4,080 +0
Total Volume and Open Interest 130,484 1,331,778 +0
3-Year Aus T-Bonds(SFE)
Dec19 191203 99.31 99.31 99.22 99.23 -0.08 141,846 1,273,594 +0
Mar20 191203 99.32 99.32 99.25 99.25 -0.08 1,372 14,332 +0
Total Volume and Open Interest 143,218 1,287,926 +0
Gold(CMX)
Dec19 191203 1461.6 1480.4 1459.4 1478.2 +15.9 7,020 8,478 +0
Feb20 191203 1468.0 1487.7 1465.4 1484.4 +15.2 272,344 500,450 +0
Apr20 191203 1473.4 1493.1 1471.0 1489.9 +15.3 4,582 77,608 +0
Jun20 191203 1477.9 1498.0 1475.9 1494.8 +15.4 2,652 56,256 +0
Aug20 191203 1490.9 1501.9 1490.6 1499.7 +15.5 213 8,344 +0
Oct20 191203 1500.2 1504.2 1500.2 1504.2 +15.4 105 6,717 +0
Dec20 191203 1491.1 1510.3 1490.7 1508.6 +15.5 194 9,809 +0
Feb21 191203 1512.9 1512.9 1512.9 1512.9 +15.5 0 498 +0
Apr21 191203 1516.1 1516.1 1516.1 1516.1 +15.5 0 31 +0
Jun21 191203 1518.7 1518.7 1518.7 1518.7 +15.5 0 1,646 +0
Aug21 191203 1522.8 1522.8 1522.8 1522.8 +15.5 0 1 +0
Oct21 191203 1526.7 1526.7 1526.7 1526.7 +15.5      
Total Volume and Open Interest 288,735 674,822 +0
Silver(CMX)
Dec19 191203 1686.0 1716.0 1681.0 1712.5 +28.9 1,598 2,421 +0
Mar20 191203 1698.0 1728.5 1694.5 1724.8 +28.2 69,200 161,354 +0
May20 191203 1707.5 1737.0 1703.5 1733.6 +28.2 1,170 18,039 +0
Jul20 191203 1716.0 1745.5 1714.0 1742.2 +28.1 486 16,708 +0
Sep20 191203 1724.5 1753.0 1724.5 1750.8 +27.9 38 2,484 +0
Dec20 191203 1742.0 1766.5 1740.5 1764.5 +27.7 15 2,336 +0
Mar21 191203 1773.0 1773.0 1773.0 1773.0 +27.7 2 3 +0
Total Volume and Open Interest 72,859 204,547 +0
Platinum(NYMEX)
Jan20 191203 900.6 914.0 897.5 911.6 +11.9 15,719 76,656 +0
Apr20 191203 905.4 919.6 903.3 917.5 +12.0 943 13,287 +0
Jul20 191203 920.0 924.1 920.0 922.4 +12.1 13 491 +0
Oct20 191203 911.4 925.0 911.4 923.6 +12.2 0 27 +0
Total Volume and Open Interest 16,675 90,461 +0
Palladium(NYMEX)
Dec19 191203 1840.00 1840.00 1828.20 1828.20 -2.00 113 111 +0
Mar20 191203 1824.50 1834.80 1815.30 1824.40 -0.30 4,582 22,945 +0
Jun20 191203 1820.80 1826.60 1812.20 1820.40 -0.20 25 2,073 +0
Total Volume and Open Interest 4,722 25,311 +0
Copper(CMX)
Dec19 191203 263.25 263.60 260.50 260.80 -2.45 2,253 4,614 +0
Mar20 191203 265.10 265.50 262.05 262.30 -2.75 72,147 141,071 +0
May20 191203 266.20 266.50 263.05 263.20 -2.85 4,908 24,317 +0
Jul20 191203 266.70 267.30 263.95 264.05 -2.85 1,999 23,128 +0
Sep20 191203 266.00 267.90 264.65 264.75 -2.85 552 4,726 +0
Total Volume and Open Interest 82,745 209,490 +0
E-mini DJIA Index(CBOT)
Dec19 191203 27788 27847 27312 27487 -302 100,093 100,804 +0
Mar20 191203 27768 27840 27297 27478 -300 162 5,816 +0
Jun20 191203 27400 27780 27300 27407 -333 0 8 +0
Sep20 191203 27367 27367 27349 27367 -288      
Total Volume and Open Interest 100,255 106,628 +0
S & P 500(CME)
Dec19 191203 3115.30 3121.30 3070.00 3091.10 -23.10 2,056 26,991 +0
Mar20 191203 3084.00 3092.90 3084.00 3092.90 -23.20 80 184 +0
Jun20 191203 3091.90 3091.90 3091.90 3091.90 -23.80      
Sep20 191203 3092.30 3092.30 3092.30 3092.30 -22.30      
Total Volume and Open Interest 2,136 27,249 +0
S & P 500 E-Mini(CME)
Dec19 191203 3114.25 3121.75 3069.50 3091.00 -23.25 902,189 2,650,092 +0
Mar20 191203 3116.00 3123.50 3071.00 3093.00 -23.00 5,495 243,745 +0
Jun20 191203 3111.00 3123.00 3071.50 3092.00 -23.75 140 4,014 +0
Sep20 191203 3077.00 3116.00 3077.00 3092.25 -22.25 0 153 +0
Total Volume and Open Interest 907,824 2,899,321 +0
NASDAQ 100 E-Mini(CME)
Dec19 191203 8313.75 8337.50 8168.25 8251.25 -64.75 242,603 218,766 +0
Mar20 191203 8335.00 8358.00 8188.25 8271.50 -64.75 1,085 4,155 +0
Jun20 191203 8293.25 8367.75 8216.00 8293.25 -63.25 0 81 +0
Total Volume and Open Interest 243,688 223,005 +0
S&P Midcap 400(CME) e-Mini
Dec19 191203 1996.60 2001.60 1967.70 1984.40 -11.20 13,884 74,621 +0
Mar20 191203 1978.60 2001.40 1971.90 1986.60 -12.70 0 101 +0
Jun20 191203 1992.60 1992.60 1991.50 1992.60 -12.30      
Total Volume and Open Interest 13,884 74,722 +0
Volatility Index(CBOE)
Dec19 191203 15.25 16.96 15.10 16.23 +1.00 44,545 231,351 +0
Jan20 191203 17.07 18.05 16.92 17.58 +0.50 37,829 132,385 +0
Feb20 191203 18.16 18.87 18.05 18.58 +0.35 11,011 56,791 +0
Mar20 191203 18.19 18.77 18.10 18.53 +0.25 4,263 34,261 +0
Total Volume and Open Interest 102,772 500,600 +0
S & P 600(CME)
Dec19 191203 978.00 978.00 978.00 978.00 -3.60 0 961 +0
Mar20 191203 978.70 978.70 978.70 978.70 -3.50      
Total Volume and Open Interest 0 961 +0
Russell 2000 Mini(CME)
Dec19 191203 1609.00 1614.60 1587.50 1604.20 -5.10 99,410 474,937 +0
Mar20 191203 1610.40 1616.60 1590.00 1606.20 -5.30 34 4,738 +0
Jun20 191203 1608.70 1608.70 1608.70 1608.70 -4.90 0 3 +0
Total Volume and Open Interest 99,444 479,678 +0
Nikkei 225(CME)
Dec19 191203 23185 23390 22900 23135 -80 9,728 34,584 +0
Mar20 191203 23205 23350 22870 23105 -75 78 1,667 +0
Total Volume and Open Interest 9,806 36,251 +0
Nikkei 225(SGX)
Dec19 191203 23545 23595 23065 23315 -220 55,144 156,868 +0
Mar20 191203 23460 23515 22730 23265 -220 131 1,814 +0
Jun20 191203 23100 23100 23100 23100 -220 0 1,450 +0
Total Volume and Open Interest 55,275 187,990 +0
Nikkei 225 Mini(JPX)
Dec19 191203 23530 23590 23065 23330 -230 487,102 443,131 +0
Mar20 191203 23460 23520 22990 23260 -230 24,200 32,735 +0
Jun20 191203 23295 23325 22820 23070 -230 275 2,230 +0
Total Volume and Open Interest 523,251 525,423 +0
Nikkei 225(JPX)
Dec19 191203 23530 23590 23060 23330 -230 41,841 287,506 +0
Mar20 191203 23450 23510 22990 23260 -230 1,033 24,954 +0
Jun20 191203 23200 23200 22810 23070 -230 0 15,670 +0
Total Volume and Open Interest 42,883 398,875 +0
Nikkei 225(CME) Yen
Dec19 191203 23185 23385 22900 23135 -80 36,558 72,218 +0
Mar20 191203 23125 23300 22830 23065 -80 53 1,591 +0
Jun20 191203 22965 22965 22965 22965 -65      
Total Volume and Open Interest 36,611 73,809 +0
Nikkei 225(CME) e-Mini Yen
Dec19 191203 23140 23140 22910 23140 -80 0 5 +0
Mar20 191203 23070 23070 23070 23070 -80      
Jun20 191203 22970 22970 22970 22970 -60      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191203 5798.0 5806.0 5692.0 5723.5 -58.5 48,465 350,077 +0
Jan20 191203 5780.0 5780.0 5715.0 5715.0 -58.5 4 507 +0
Feb20 191203 5710.5 5710.5 5710.5 5710.5 -58.0      
Mar20 191203 5688.5 5735.5 5688.5 5706.5 -58.5 0 66 +0
Total Volume and Open Interest 48,469 365,157 +0
Hang Seng Index(HKFE)
Dec19 191203 26490 26500 26062 26381 -107 169,736 114,780 +0
Jan20 191203 26532 26538 26138 26441 -108 697 481 +0
Total Volume and Open Interest 172,185 124,829 +0
DAX(EUREX)
Dec19 191203 12966.0 13086.0 12924.0 12989.5 +12.0 83,988 118,735 +0
Mar20 191203 13012.5 13075.5 12930.0 12985.0 +12.0 106 1,911 +0
Jun20 191203 13032.5 13032.5 12950.0 13004.0 +12.0 1 214 +0
Total Volume and Open Interest 84,095 120,860 +0
Mini-DAX(EUREX)
Dec19 191203 12987.0 13086.0 12923.0 12989.5 +12.0 32,918 15,524 +0
Mar20 191203 13016.0 13080.0 12940.0 12985.0 +12.0 66 1,872 +0
Jun20 191203 13027.0 13087.0 12987.0 13004.0 +12.0 1 146 +0
Total Volume and Open Interest 32,985 17,542 +0
DJ EuroSTOXX 50(EUREX)
Dec19 191203 3623 3645 3591 3609 -18 921,867 3,731,845 +0
Mar20 191203 3613 3630 3578 3595 -18 4,887 223,615 +0
Jun20 191203 3526 3526 3512 3512 -19 37 39,474 +0
Total Volume and Open Interest 926,791 4,022,476 +0
Swiss Market Index(EUREX)
Dec19 191203 10364 10376 10214 10232 -110 38,090 195,160 +0
Mar20 191203 10249 10259 10119 10126 -109 39 12,549 +0
Jun20 191203 10074 10074 9940 9941 -112 0 845 +0
Total Volume and Open Interest 38,129 208,554 +0
FT-SE 100(EURONEXT)
Dec19 191203 7298.50 7309.50 7134.50 7167.00 -118.50 86,220 744,455 +0
Mar20 191203 7242.50 7242.50 7083.00 7100.50 -118.50 4 7,154 +0
Jun20 191203 7021.50 7021.50 7021.50 7021.50 -118.50 0 41 +0
Total Volume and Open Interest 86,224 751,650 +0
SPI 200(SFE)
Dec19 191203 6868.0 6882.0 6696.0 6699.0 -168.0 36,787 386,268 +0
Mar20 191203 6799.0 6799.0 6629.0 6629.0 -168.0 1,700 6,179 +0
Jun20 191203 6604.0 6604.0 6604.0 6604.0 -168.0 0 218 +0
Total Volume and Open Interest 38,488 393,294 +0
FTSE MIB(ISE)
Dec19 191203 22820.00 22985.00 22600.00 22725.00 +6.00 16,247 146,721 +0
Mar20 191203 22770.00 22880.00 22510.00 22625.00 +3.00 71 1,189 +0
Jun20 191203 22250.00 22255.00 22015.00 22050.00 +3.00 3 86 +0
Total Volume and Open Interest 16,321 147,999 +0
KOSPI 200(KFE)
Dec19 191203 278.15 278.30 274.00 276.25 -1.60 247,158 330,288 +0
Mar20 191203 275.10 275.25 271.10 273.20 -1.70 9,181 25,851 +0
Jun20 191203 271.40 273.50 271.25 273.35 -1.20 2,130 11,694 +0
Total Volume and Open Interest 259,837 400,423 +0
GSCI(CME)
Dec19 191203 410.35 413.45 409.05 410.50 -0.30 18 10,524 +0
Jan20 191203 409.70 410.75 409.25 409.70 -0.55      
Feb20 191203 408.30 408.30 408.30 408.30 -0.55      
Total Volume and Open Interest 18 10,524 +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

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!!!