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 December 04, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191204 872.25 880.00 871.50 878.00 +7.00 125,372 342,274 +6,231
Mar20 191204 886.75 894.50 886.25 892.50 +7.00 59,942 204,033 +4,805
May20 191204 900.75 909.00 900.75 907.00 +6.25 35,889 110,428 +3,272
Jul20 191204 914.50 921.75 914.50 920.00 +6.00 27,359 104,825 +2,271
Aug20 191204 920.00 926.50 920.00 924.50 +5.25 2,254 8,893 +155
Sep20 191204 920.75 925.75 920.75 924.00 +4.25 1,744 6,268 +611
Nov20 191204 926.00 930.75 925.00 929.25 +3.75 7,851 51,982 +1,277
Jan21 191204 931.25 936.00 930.50 934.75 +3.00 474 4,090 +14
Mar21 191204 930.25 935.25 929.50 934.00 +2.25 279 9,210 +46
May21 191204 932.75 936.50 927.75 935.50 +1.75 54 1,915 -9
Jul21 191204 938.00 941.75 933.00 940.00 +1.25 105 1,231 +15
Aug21 191204 938.25 938.25 938.25 938.25 +1.00 0 52 +0
Sep21 191204 927.00 927.00 927.00 927.00 +1.00 0 23 +0
Nov21 191204 927.50 930.00 927.50 929.00 +1.00 69 837 +22
Total Volume and Open Interest 261,392 846,070 +18,710
Soybean Meal(CBOT)
Dec19 191204 292.90 295.50 292.90 294.60 +2.10 3,601 2,858 -719
Jan20 191204 295.00 298.00 294.90 296.70 +2.00 71,014 155,205 -1,533
Mar20 191204 298.10 300.90 298.10 299.60 +1.70 39,875 121,492 +6,276
May20 191204 301.20 303.70 301.20 302.60 +1.50 16,127 62,902 +2,381
Jul20 191204 304.90 307.00 304.90 305.80 +1.00 9,636 41,455 +1,449
Aug20 191204 307.10 308.50 306.90 307.40 +0.80 2,215 8,264 +275
Sep20 191204 308.50 309.60 308.30 308.60 +0.60 1,672 7,582 +214
Oct20 191204 309.00 310.00 308.70 308.80 +0.20 919 6,006 +190
Dec20 191204 311.20 312.40 310.70 310.90 unch 3,054 21,797 -271
Jan21 191204 311.80 312.20 310.90 310.90 -0.60 125 1,730 +25
Total Volume and Open Interest 148,373 433,212 +8,276
Soybean Oil(CBOT)
Dec19 191204 30.00 30.32 29.99 30.27 +0.28 7,876 4,000 -1,855
Jan20 191204 30.27 30.53 30.15 30.47 +0.28 73,683 188,034 +1,772
Mar20 191204 30.57 30.81 30.45 30.76 +0.27 35,838 149,804 +1,532
May20 191204 30.90 31.14 30.80 31.10 +0.28 15,040 76,881 +1,405
Jul20 191204 31.22 31.45 31.13 31.41 +0.25 9,098 59,159 +520
Aug20 191204 31.29 31.55 31.25 31.52 +0.25 915 8,669 +106
Sep20 191204 31.38 31.64 31.34 31.61 +0.24 2,132 7,981 +874
Oct20 191204 31.42 31.68 31.39 31.64 +0.23 1,725 5,989 +976
Dec20 191204 31.60 31.83 31.53 31.80 +0.27 4,946 29,784 +585
Jan21 191204 31.94 31.98 31.94 31.96 +0.26 176 1,075 +66
Total Volume and Open Interest 151,506 533,955 +6,024
Canola(WCE)
Jan20 191204 452.7 455.9 452.1 452.6 -0.3 16,013 84,587 +3,583
Mar20 191204 461.7 464.9 461.0 461.4 -0.6 6,605 47,897 +2,112
May20 191204 464.1 472.5 464.1 469.7 -0.3 2,279 24,019 +913
Jul20 191204 477.0 478.8 475.7 476.0 -0.2 780 11,154 -212
Nov20 191204 479.9 480.8 477.6 478.3 -0.5 886 16,269 +422
Total Volume and Open Interest 26,563 184,471 +6,818
Corn(CBOT)
Dec19 191204 371.75 373.50 367.75 368.75 -3.25 6,280 7,762 -3,405
Mar20 191204 380.75 383.00 377.25 378.50 -2.75 155,304 787,323 -1,030
May20 191204 387.00 389.00 383.50 384.50 -2.75 37,038 189,378 -2,097
Jul20 191204 391.00 393.25 388.00 389.25 -2.50 28,620 229,895 +874
Sep20 191204 388.25 390.25 386.00 387.50 -1.00 6,803 63,483 -800
Dec20 191204 392.00 393.75 390.50 392.00 -0.25 11,918 154,757 +2,097
Mar21 191204 402.00 403.75 400.75 402.25 -0.25 1,298 7,793 +235
May21 191204 407.75 408.75 406.00 407.25 -0.25 195 1,447 -106
Jul21 191204 410.00 411.75 408.75 410.25 -0.25 63 3,296 +1
Sep21 191204 403.50 404.00 403.50 403.50 unch 0 823 +0
Total Volume and Open Interest 247,858 1,453,067 -4,138
Wheat(CBOT)
Dec19 191204 531.00 535.50 529.50 535.00 +4.50 780 2,301 -720
Mar20 191204 525.25 529.75 522.25 527.50 +2.25 69,179 204,453 +2,286
May20 191204 529.75 533.50 527.00 531.50 +1.75 19,934 57,240 +499
Jul20 191204 531.25 535.50 528.75 532.75 +1.75 15,389 61,572 +1,595
Sep20 191204 536.50 541.00 535.00 538.25 +1.25 3,827 14,019 +282
Dec20 191204 547.25 551.00 545.25 548.25 +1.00 2,719 18,759 +52
Total Volume and Open Interest 113,252 363,771 +4,527
Wheat(KCBT)
Dec19 191204 425.50 425.50 425.25 425.25 +2.75 346 59 -237
Mar20 191204 437.00 444.50 434.25 440.50 +3.75 31,992 162,009 -163
May20 191204 444.25 452.00 442.50 448.25 +3.75 10,149 44,052 +2,744
Jul20 191204 451.25 458.25 449.00 454.75 +3.75 4,636 34,910 +360
Sep20 191204 459.25 466.50 457.50 463.25 +3.75 1,531 9,168 +176
Dec20 191204 471.50 479.25 470.50 476.75 +4.50 770 12,805 -13
Mar21 191204 487.00 490.50 482.75 488.75 +4.50 174 1,151 +91
Total Volume and Open Interest 49,693 264,399 +3,010
Wheat(MGE)
Dec19 191204 495.00 496.25 493.50 496.25 +2.25 24 72 -305
Mar20 191204 513.00 519.00 513.00 515.00 +1.50 3,986 37,730 -376
May20 191204 523.00 527.25 522.25 524.25 +1.75 627 10,445 +173
Jul20 191204 532.25 535.75 532.00 533.50 +1.50 337 5,573 +80
Sep20 191204 541.75 544.00 541.75 542.75 +1.50 220 4,723 +26
Dec20 191204 555.75 560.00 555.75 557.00 +1.75 49 2,566 +9
Total Volume and Open Interest 5,252 62,091 -393
Oats(CBOT)
Dec19 191204 322.75 322.75 322.75 322.75 +2.50 7 76 -7
Mar20 191204 302.00 306.25 300.75 304.00 +2.50 445 6,129 +14
May20 191204 301.50 301.50 297.75 300.25 +2.75 8 235 +1
Jul20 191204 289.00 290.25 289.00 290.00 +1.50 27 89 +23
Total Volume and Open Interest 488 6,595 +32
Rough Rice(CBOT)
Jan20 191204 12.33 12.33 12.27 12.30 -0.04 1,232 7,855 -177
Mar20 191204 12.50 12.52 12.47 12.49 -0.04 411 1,384 +200
May20 191204 12.65 12.65 12.65 12.65 -0.04 15 32 +9
Jul20 191204 12.73 12.73 12.73 12.73 -0.05 1 27 +1
Total Volume and Open Interest 1,659 9,298 +33
Live Cattle(CME)
Dec19 191204 120.600 120.700 119.400 119.450 -1.100 9,932 30,990 -2,935
Feb20 191204 125.450 125.885 123.980 124.180 -1.470 23,108 166,729 +1,019
Apr20 191204 126.050 126.450 124.680 125.000 -1.230 9,120 84,560 +842
Jun20 191204 117.550 117.885 116.300 116.680 -1.105 8,318 71,413 +1,680
Aug20 191204 115.135 115.450 113.930 114.385 -0.945 2,129 20,226 +247
Oct20 191204 116.680 116.785 115.330 115.750 -0.930 546 4,847 +89
Total Volume and Open Interest 53,229 382,284 +943
Feeder Cattle(CME)
Jan20 191204 142.380 142.900 140.350 140.880 -1.500 5,517 22,833 -69
Mar20 191204 142.935 143.400 140.880 141.435 -1.500 2,987 11,710 +363
Apr20 191204 144.900 145.285 142.985 143.400 -1.550 998 4,807 +145
May20 191204 146.285 146.435 144.235 144.700 -1.600 603 3,313 +22
Aug20 191204 151.450 151.450 149.300 149.850 -1.635 486 3,484 +53
Sep20 191204 152.100 152.100 150.000 150.550 -1.650 165 439 -33
Oct20 191204 152.300 152.300 150.185 151.185 -1.395 97 109 +25
Total Volume and Open Interest 10,860 46,701 +511
Lean Hogs(CME)
Dec19 191204 62.250 62.750 61.750 61.880 -0.620 7,356 24,615 -1,168
Feb20 191204 68.730 69.285 67.900 68.430 +0.045 26,152 117,914 +3,192
Apr20 191204 74.580 75.250 74.200 74.750 +0.465 9,239 64,545 +617
May20 191204 80.650 80.950 80.300 80.885 +0.885 78 1,787 +18
Jun20 191204 86.580 87.200 86.535 87.100 +0.815 6,220 34,406 +716
Jul20 191204 86.950 87.550 86.950 87.400 +0.650 2,224 21,138 -205
Aug20 191204 86.450 87.135 86.450 86.930 +0.430 2,865 18,710 +533
Oct20 191204 74.035 74.885 74.000 74.450 +0.050 1,619 10,318 +619
Total Volume and Open Interest 56,270 300,485 +4,496
Class III Milk(CME)
Dec19 191204 19.39 19.43 19.24 19.35 +0.01 568 4,553 -31
Jan20 191204 18.93 19.02 18.84 18.91 -0.01 655 3,966 +282
Feb20 191204 18.22 18.26 18.13 18.20 +0.04 150 2,052 +37
Mar20 191204 17.79 17.81 17.70 17.78 +0.02 104 1,604 -6
Apr20 191204 17.41 17.51 17.41 17.47 -0.03 67 1,272 +7
May20 191204 17.39 17.41 17.36 17.37 unch 12 1,129 +4
Jun20 191204 17.39 17.46 17.39 17.39 +0.03 12 1,108 +5
Jul20 191204 17.52 17.53 17.52 17.53 +0.05 8 629 +6
Aug20 191204 17.58 17.60 17.58 17.58 unch 10 480 +4
Sep20 191204 17.67 17.68 17.65 17.65 unch 11 627 +6
Oct20 191204 17.58 17.59 17.56 17.57 +0.04 12 411 +4
Nov20 191204 17.48 17.48 17.47 17.48 +0.03 7 472 +2
Dec20 191204 17.22 17.24 17.22 17.22 unch 10 543 +2
Total Volume and Open Interest 1,703 24,334 +310
Cocoa(ICE)
Dec19 191204 2630 2630 2612 2612 -19 15 106 -16
Mar20 191204 2566 2575 2542 2547 -18 21,818 129,370 -976
May20 191204 2583 2594 2566 2571 -12 12,360 78,211 -573
Jul20 191204 2582 2588 2564 2569 -7 4,063 34,268 -70
Sep20 191204 2556 2565 2545 2550 -4 1,665 29,762 +268
Dec20 191204 2500 2506 2487 2492 -4 823 32,671 +283
Mar21 191204 2450 2453 2439 2443 -3 408 13,710 +96
Total Volume and Open Interest 41,274 325,596 -1,006
Coffee "C"(ICE)
Dec19 191204 123.20 123.35 120.60 120.60 -2.25 35 455 -28
Mar20 191204 124.00 124.55 120.80 121.25 -2.55 42,207 124,708 -352
May20 191204 126.05 126.75 123.10 123.50 -2.55 15,798 61,476 -1,288
Jul20 191204 128.00 128.55 124.95 125.40 -2.50 6,425 36,828 +515
Sep20 191204 129.50 130.10 126.65 127.05 -2.45 4,220 19,220 +431
Dec20 191204 131.40 131.95 128.65 129.05 -2.40 3,556 17,947 +889
Total Volume and Open Interest 76,694 280,751 +794
Orange Juice(ICE)
Jan20 191204 97.20 97.50 95.25 95.45 -1.20 1,507 13,487 +164
Mar20 191204 100.05 100.50 98.45 98.65 -1.10 537 2,750 +318
May20 191204 103.20 103.20 101.60 101.75 -0.95 44 879 +29
Jul20 191204 105.30 105.30 104.70 104.85 -0.85 15 411 -4
Sep20 191204 108.45 108.45 107.90 108.10 -0.75 16 196 +10
Nov20 191204 111.00 111.05 111.00 111.05 -0.90 7 199 +5
Total Volume and Open Interest 2,132 18,083 +528
Sugar #11(ICE)
Mar20 191204 12.89 13.10 12.88 13.06 +0.20 75,483 475,994 -10,346
May20 191204 12.95 13.14 12.95 13.10 +0.18 25,738 194,708 +725
Jul20 191204 13.02 13.17 13.00 13.15 +0.16 15,683 132,441 +2,661
Oct20 191204 13.20 13.33 13.19 13.32 +0.14 8,129 102,257 +778
Mar21 191204 13.70 13.82 13.70 13.80 +0.11 4,922 54,313 +692
May21 191204 13.66 13.74 13.64 13.72 +0.09 1,311 10,859 +132
Jul21 191204 13.60 13.67 13.57 13.64 +0.08 1,155 11,151 -53
Oct21 191204 13.66 13.68 13.64 13.68 +0.07 488 10,329 +28
Total Volume and Open Interest 132,989 999,990 -5,364
London Cocoa(LCE)
Dec19 191204 1987 1989 1970 1972 -12 4,938 22,795 -8,278
Mar20 191204 1863 1864 1840 1842 -19 15,915 112,378 +3,588
May20 191204 1845 1848 1833 1836 -9 9,582 58,958 -1,032
Jul20 191204 1833 1833 1819 1824 -6 3,576 43,985 +349
Sep20 191204 1809 1809 1801 1805 -5 2,479 37,712 +831
Dec20 191204 1748 1748 1732 1736 -8 2,206 38,064 +857
Mar21 191204 1715 1715 1702 1707 -6 939 18,852 +114
Total Volume and Open Interest 41,009 343,270 -3,223
London Sugar(LCE)
Mar20 191204 344.60 347.20 344.00 346.60 +2.00 7,570 45,766 -1,126
May20 191204 348.90 351.10 347.80 350.50 +2.00 2,367 14,327 +285
Aug20 191204 354.00 355.80 352.80 355.40 +2.20 666 8,259 -113
Oct20 191204 357.70 359.20 356.70 359.00 +2.10 211 3,490 +66
Dec20 191204 363.00 363.00 361.90 362.90 +1.70 22 2,044 +12
Total Volume and Open Interest 10,836 75,248 -876
Cotton(ICE)
Dec19 191204 63.54 64.50 63.17 63.17 +0.07 6 219 -16
Mar20 191204 64.05 64.85 64.05 64.70 +0.65 21,627 121,760 -1,995
May20 191204 65.16 65.87 65.15 65.61 +0.46 6,117 31,922 -294
Jul20 191204 66.24 66.76 66.09 66.50 +0.34 2,858 16,367 -388
Oct20 191204 66.86 66.96 66.86 66.96 +0.45 0 5 +0
Dec20 191204 67.04 67.29 66.61 67.06 +0.10 1,476 24,871 -136
Total Volume and Open Interest 32,156 196,990 -2,856
Lumber(CME)
Jan20 191204 401.0 403.8 395.2 400.7 +2.9 322 2,394 -106
Mar20 191204 404.1 409.8 402.6 407.2 +2.5 149 586 +7
May20 191204 400.0 404.5 400.0 404.0 +4.5 20 271 +4
Jul20 191204 395.1 396.7 394.7 395.0 unch 3 87 +2
Sep20 191204 391.0 391.0 391.0 391.0 unch 0 3 +0
Nov20 191204 389.5 389.5 389.5 389.5 unch      
Jan21 191204 388.0 388.0 388.0 388.0 unch      
Total Volume and Open Interest 494 3,341 -93
Crude Oil(NYM)
Jan20 191204 56.43 58.66 56.28 58.43 +2.33 616,423 441,048 -19,017
Feb20 191204 56.33 58.56 56.21 58.34 +2.31 146,304 223,767 +5,163
Mar20 191204 56.09 58.25 55.99 58.04 +2.22 88,701 217,493 -9,093
Apr20 191204 55.77 57.85 55.68 57.64 +2.12 41,219 112,184 +4,172
May20 191204 55.45 57.41 55.36 57.21 +2.02 17,949 94,454 +2,331
Jun20 191204 55.04 57.01 55.00 56.77 +1.91 41,110 201,518 -1,443
Jul20 191204 54.74 56.50 54.67 56.32 +1.81 12,263 69,855 +1,032
Aug20 191204 54.52 56.05 54.44 55.89 +1.72 2,630 47,609 +33
Sep20 191204 54.06 55.72 54.05 55.50 +1.65 7,024 89,521 +110
Oct20 191204 54.40 55.33 54.40 55.14 +1.56 1,726 50,151 -450
Nov20 191204 53.54 55.07 53.54 54.85 +1.50 1,442 43,495 -244
Dec20 191204 53.30 54.84 53.22 54.60 +1.46 24,195 194,776 -1,134
Jan21 191204 53.27 54.33 53.27 54.33 +1.41 1,195 35,763 +314
Feb21 191204 54.08 54.08 54.08 54.08 +1.36 1,396 20,073 +360
Mar21 191204 54.49 54.49 53.85 53.86 +1.31 1,179 30,017 +192
Apr21 191204 53.66 53.66 53.66 53.66 +1.27 241 10,065 +84
Total Volume and Open Interest 1,015,732 2,173,009 -17,977
e-miNY Crude Oil(NYM)
Jan20 191204 56.425 58.675 56.300 58.425 +2.325 18,946 2,092 -537
Feb20 191204 56.300 58.575 56.225 58.350 +2.325 733 620 +58
Mar20 191204 56.050 58.175 56.050 58.050 +2.225 115 243 -29
Apr20 191204 55.925 57.650 55.925 57.650 +2.125 11 156 +0
May20 191204 56.775 57.300 56.775 57.200 +2.000 2 125 +0
Jun20 191204 56.600 56.875 56.425 56.775 +1.925 11 38 +0
Jul20 191204 55.350 56.350 55.350 56.325 +1.825 1 44 +0
Aug20 191204 55.025 55.950 55.025 55.900 +1.725 1 37 +0
Sep20 191204 55.500 55.500 55.500 55.500 +1.650 4 30 +4
Oct20 191204 55.150 55.150 55.150 55.150 +1.575 0 4 +0
Total Volume and Open Interest 19,835 3,503 -505
NY Harbor ULSD(NYM)
Jan20 191204 188.63 194.15 188.38 192.29 +4.30 70,122 122,553 -5,305
Feb20 191204 187.98 193.82 187.98 192.15 +4.45 35,637 55,963 +576
Mar20 191204 187.08 192.70 187.08 191.29 +4.61 17,776 66,539 +240
Apr20 191204 185.78 190.98 185.65 189.76 +4.63 12,548 54,243 -712
May20 191204 184.56 189.65 184.56 188.57 +4.58 5,662 27,346 -138
Jun20 191204 183.80 188.76 183.76 187.71 +4.48 6,707 25,052 -210
Jul20 191204 184.77 188.46 184.50 187.48 +4.43 1,162 8,386 +169
Aug20 191204 185.72 188.24 185.60 187.39 +4.39 628 4,946 -66
Sep20 191204 187.54 188.23 186.90 187.43 +4.35 755 6,317 +92
Oct20 191204 187.92 188.22 187.51 187.51 +4.33 545 3,600 +10
Nov20 191204 187.65 188.00 187.45 187.61 +4.30 359 2,738 -65
Dec20 191204 184.72 188.58 184.72 187.63 +4.28 1,907 17,565 -304
Jan21 191204 188.01 188.02 187.75 187.75 +4.24 127 3,092 +31
Feb21 191204 187.23 187.23 187.23 187.23 +4.17 40 512 -6
Total Volume and Open Interest 154,058 407,148 -5,665
RBOB Gasoline(NYM)
Jan20 191204 157.03 162.17 156.50 160.42 +4.13 91,350 153,377 -9,469
Feb20 191204 157.79 162.71 157.19 161.11 +4.16 50,238 58,794 +1,747
Mar20 191204 158.98 163.84 158.58 162.46 +4.28 28,979 50,255 +703
Apr20 191204 176.23 181.15 175.98 180.01 +4.45 16,923 29,095 -693
May20 191204 176.53 181.21 176.38 180.25 +4.43 6,746 21,594 +1,137
Jun20 191204 175.21 180.14 175.17 179.10 +4.43 8,493 19,527 +325
Jul20 191204 175.08 177.82 175.08 177.07 +4.45 1,948 10,627 +356
Aug20 191204 172.31 175.20 172.31 174.52 +4.42 1,095 3,265 +196
Sep20 191204 169.75 171.79 169.75 171.29 +4.31 1,717 5,248 +683
Oct20 191204 157.86 158.10 157.50 157.74 +4.25 450 3,324 +139
Total Volume and Open Interest 212,653 371,257 -4,117
e-miNY RBOB Gasoline(NYM)
Jan20 191204 160.42 160.42 160.42 160.42 +4.13 1 1 +1
Feb20 191204 161.11 161.11 161.11 161.11 +4.16      
Mar20 191204 162.46 162.46 162.46 162.46 +4.28      
Apr20 191204 180.01 180.01 180.01 180.01 +4.45      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jan20 191204 2.439 2.463 2.368 2.399 -0.042 219,035 420,122 +11,362
Feb20 191204 2.417 2.427 2.340 2.374 -0.031 53,939 124,982 +4,041
Mar20 191204 2.316 2.325 2.256 2.288 -0.019 45,604 192,220 +2,502
Apr20 191204 2.196 2.208 2.169 2.192 unch 38,392 124,300 +125
May20 191204 2.197 2.212 2.178 2.203 +0.008 18,420 91,912 +947
Jun20 191204 2.248 2.261 2.225 2.253 +0.012 12,569 34,067 +669
Jul20 191204 2.299 2.314 2.279 2.307 +0.014 7,994 29,920 -664
Aug20 191204 2.315 2.328 2.293 2.322 +0.015 3,707 27,759 +178
Sep20 191204 2.301 2.315 2.280 2.308 +0.015 3,831 26,247 +439
Oct20 191204 2.322 2.344 2.310 2.337 +0.015 10,836 70,011 +57
Nov20 191204 2.403 2.422 2.389 2.416 +0.015 3,085 21,162 +153
Dec20 191204 2.586 2.601 2.568 2.595 +0.013 5,164 24,744 +678
Jan21 191204 2.711 2.726 2.691 2.722 +0.014 5,423 24,627 +770
Feb21 191204 2.660 2.686 2.652 2.684 +0.011 1,941 10,450 +304
Mar21 191204 2.550 2.566 2.535 2.565 +0.010 2,157 12,666 +236
Apr21 191204 2.297 2.305 2.281 2.303 +0.008 1,672 11,622 -374
Total Volume and Open Interest 436,353 1,286,544 +22,493
Brent Crude Oil(ICE)
Feb20 191204 61.08 63.51 61.00 63.00 +2.18 297,874 560,467 -33,817
Mar20 191204 60.30 62.67 60.25 62.20 +2.09 150,580 325,082 +6,844
Apr20 191204 59.79 62.04 59.76 61.60 +1.99 49,530 133,393 +10,764
May20 191204 59.41 61.57 59.38 61.15 +1.92 19,585 119,182 +102
Jun20 191204 59.12 61.14 59.02 60.74 +1.87 59,039 279,470 +1,145
Jul20 191204 58.68 60.71 58.68 60.33 +1.81 18,440 102,489 -146
Aug20 191204 58.43 60.35 58.43 59.99 +1.75 11,075 91,273 +1,165
Sep20 191204 58.28 60.03 58.23 59.72 +1.70 14,951 109,117 -275
Oct20 191204 58.05 59.79 58.02 59.46 +1.66 5,120 72,742 +173
Nov20 191204 59.23 59.23 59.23 59.23 +1.62 3,575 49,485 -313
Dec20 191204 57.62 59.29 57.60 58.99 +1.57 43,161 234,199 -3,372
Jan21 191204 57.65 58.81 57.65 58.81 +1.53 2,003 40,283 -26
Feb21 191204 58.34 58.66 58.34 58.66 +1.49 1,545 33,891 +6
Mar21 191204 58.51 58.51 58.51 58.51 +1.44 1,610 25,788 +296
Total Volume and Open Interest 697,521 2,526,188 -16,982
Gas Oil(ICE)
Dec19 191204 570.25 586.25 570.00 579.00 +9.00 48,705 96,991 -4,102
Jan20 191204 570.00 586.50 569.75 579.50 +9.50 78,057 164,593 +476
Feb20 191204 569.75 586.25 569.75 579.75 +10.00 43,634 85,432 +5,126
Mar20 191204 567.75 584.25 567.50 577.75 +10.00 23,009 82,061 +2,000
Apr20 191204 565.00 580.50 565.00 574.50 +9.75 12,257 53,520 +419
May20 191204 563.50 577.25 562.25 571.50 +10.00 8,315 49,765 +429
Jun20 191204 558.50 573.75 558.50 568.00 +9.50 18,198 76,087 +126
Jul20 191204 559.25 572.00 558.00 566.50 +9.50 2,821 26,415 +240
Aug20 191204 558.00 570.75 557.00 565.25 +9.50 1,699 20,946 -93
Sep20 191204 557.25 569.75 556.50 564.50 +9.50 1,574 23,415 +71
Total Volume and Open Interest 248,684 817,865 +4,861
Ethanol(CBOT)
Jan20 191204 1.376 1.391 1.350 1.371 -0.014 97 488 +0
Feb20 191204 1.396 1.408 1.379 1.385 -0.014 15 54 +2
Mar20 191204 1.403 1.405 1.383 1.405 -0.014 0 98 +0
Apr20 191204 1.436 1.436 1.436 1.436 -0.014      
May20 191204 1.436 1.436 1.436 1.436 -0.014      
Jun20 191204 1.436 1.436 1.436 1.436 -0.014      
Jul20 191204 1.436 1.436 1.436 1.436 -0.014      
Aug20 191204 1.436 1.436 1.436 1.436 -0.014      
Total Volume and Open Interest 122 668 +12
WTI Crude Oil(ICE)
Jan20 191204 56.36 58.65 56.29 58.43 +2.33 36,321 78,061 -1,751
Feb20 191204 56.25 58.56 56.24 58.34 +2.31 61,550 78,413 -1,240
Mar20 191204 56.02 58.25 56.02 58.04 +2.22 43,403 61,445 -2,102
Apr20 191204 55.93 57.81 55.76 57.64 +2.12 16,446 29,607 -50
May20 191204 55.37 57.35 55.37 57.21 +2.02 6,033 19,645 -366
Jun20 191204 55.23 56.92 55.23 56.77 +1.91 15,984 71,480 +294
Jul20 191204 55.08 56.57 55.08 56.32 +1.81 1,352 13,520 -136
Aug20 191204 54.83 55.89 54.83 55.89 +1.72 589 8,563 -20
Sep20 191204 54.49 55.56 54.49 55.50 +1.65 1,504 16,062 +184
Oct20 191204 55.14 55.14 55.14 55.14 +1.56 138 8,029 +11
Nov20 191204 54.85 54.85 54.85 54.85 +1.50 64 6,191 +0
Dec20 191204 54.17 54.84 54.17 54.60 +1.46 9,721 85,961 -1,299
Jan21 191204 54.33 54.33 54.33 54.33 +1.41 17 3,594 +4
Feb21 191204 54.08 54.08 54.08 54.08 +1.36 0 3,160 +0
Mar21 191204 53.86 53.86 53.86 53.86 +1.31 0 3,879 +0
Apr21 191204 53.66 53.66 53.66 53.66 +1.27 5 2,220 -1
Total Volume and Open Interest 196,679 604,463 -7,164
US Dollar Index(ICE)
Dec19 191204 97.670 97.740 97.355 97.603 -0.077 23,023 41,891 +467
Mar20 191204 97.250 97.315 96.950 97.188 -0.067 676 2,943 +456
Jun20 191204 96.827 96.827 96.827 96.827 -0.067 4 234 +0
Total Volume and Open Interest 23,703 45,118 +923
Australian Dollar(CME)
Dec19 191204 68.50 68.56 68.14 68.53 +0.09 110,315 185,612 -5,611
Mar20 191204 68.65 68.71 68.29 68.68 +0.09 2,125 3,158 +373
Jun20 191204 68.76 68.82 68.48 68.82 +0.09 2 161 +1
Total Volume and Open Interest 112,618 190,658 -5,229
British Pound(CME)
Dec19 191204 130.02 131.26 129.87 131.03 +1.06 94,094 218,038 -2,261
Mar20 191204 130.41 131.63 130.26 131.41 +1.05 1,755 5,307 +213
Jun20 191204 131.71 131.81 130.65 131.71 +1.05 0 209 +0
Total Volume and Open Interest 96,805 224,929 -2,002
Canadian Dollar(CME)
Dec19 191204 75.21 75.81 75.20 75.80 +0.62 71,204 170,643 -786
Mar20 191204 75.26 75.83 75.25 75.83 +0.61 1,786 11,659 +1,083
Jun20 191204 75.31 75.82 75.26 75.82 +0.59 137 1,068 +37
Sep20 191204 76.25 76.25 75.81 75.81 +0.61 13 375 +4
Total Volume and Open Interest 73,209 185,970 +378
Japanese Yen(CME)
Dec19 191204 92.11 92.28 91.83 91.86 -0.31 162,979 202,232 -6,543
Mar20 191204 92.67 92.83 92.36 92.39 -0.33 8,853 9,870 +3,334
Jun20 191204 93.15 93.26 92.86 92.86 -0.31 1 49 +0
Total Volume and Open Interest 172,416 215,558 -3,327
Swiss Franc(CME)
Dec19 191204 101.41 101.55 101.09 101.16 -0.25 47,163 80,037 -2,328
Mar20 191204 102.09 102.25 101.80 101.85 -0.27 785 1,434 +423
Jun20 191204 102.50 102.50 102.50 102.50 -0.26 10 34 +2
Total Volume and Open Interest 47,958 81,507 -1,903
EuroFX(CME)
Dec19 191204 110.90 111.24 110.75 110.83 -0.07 251,056 544,676 -2,806
Mar20 191204 111.59 111.91 111.43 111.51 -0.08 30,037 39,098 +10,283
Jun20 191204 112.18 112.47 112.07 112.12 -0.07 32 1,893 +6
Total Volume and Open Interest 282,210 591,459 +8,166
Mexican Peso(CME)
Dec19 191204 510.25 513.75 509.75 513.25 +3.38 45,055 280,001 +3,108
Jan20 191204 510.00 511.38 509.63 511.25 +3.13 16 64 -8
Total Volume and Open Interest 45,478 291,445 +3,334
Brazilian Real(CME)
Jan20 191204 237.35 238.75 236.95 238.15 +0.75 5,191 55,703 +357
Feb20 191204 237.95 238.35 236.95 237.75 +0.60 23 125 +0
Mar20 191204 238.00 238.15 236.65 237.50 +0.65 83 5,209 +33
Apr20 191204 237.10 237.10 237.10 237.10 +0.60      
Total Volume and Open Interest 5,297 61,037 +390
30-Year T-Bonds(CBOT)
Dec19 191204 160~230 161~050 159~090 159~160 -1~120 14,020 25,979 -13,851
Mar20 191204 159~270 160~120 158~140 158~230 -1~120 428,699 961,288 +6,895
Jun20 191204 158~230 158~230 158~230 158~230 -1~120 0 2 +0
Total Volume and Open Interest 442,719 987,269 -6,956
10-Year T-Notes(CBOT)
Dec19 191204 129~290 130~015 129~120 129~130 -0~180 108,406 84,382 -29,885
Mar20 191204 129~285 130~035 129~125 129~135 -0~195 2,091,583 3,671,995 -2,924
Jun20 191204 129~100 129~105 129~100 129~105 -0~195 0 23 +0
Total Volume and Open Interest 2,199,989 3,756,400 -32,809
5-Year T-Notes(CBOT)
Dec19 191204 118~310 119~024 118~216 118~222 -0~112 85,054 117,673 -38,829
Mar20 191204 119~094 119~130 118~312 118~316 -0~120 1,031,170 4,200,571 -3,980
Jun20 191204 118~316 118~316 118~316 118~316 -0~120      
Total Volume and Open Interest 1,116,224 4,318,244 -42,809
2 Year T-Notes(CBOT)
Dec19 191204 107~215 107~226 107~190 107~191 -0~032 77,636 107,812 -37,716
Mar20 191204 107~284 107~296 107~254 107~255 -0~035 595,254 3,453,715 +43,120
Jun20 191204 107~255 107~255 107~255 107~255 -0~035      
Total Volume and Open Interest 672,890 3,561,527 +5,404
Eurodollars(CME)
Dec19 191204 98.120 98.125 98.110 98.120 -0.002 217,219 1,595,867 +17,340
Mar20 191204 98.320 98.330 98.295 98.300 -0.025 223,887 1,643,085 +5,721
Jun20 191204 98.440 98.455 98.395 98.395 -0.050 267,419 1,313,584 +18,448
Sep20 191204 98.535 98.555 98.470 98.475 -0.065 203,605 1,058,684 -8,484
Dec20 191204 98.550 98.570 98.480 98.485 -0.070 222,112 1,271,128 +1,508
Mar21 191204 98.625 98.640 98.545 98.555 -0.075 181,493 863,743 +10,760
Jun21 191204 98.630 98.650 98.545 98.555 -0.085 178,642 886,875 -16,101
Sep21 191204 98.635 98.650 98.550 98.560 -0.085 148,504 667,923 -10,247
Dec21 191204 98.595 98.620 98.515 98.525 -0.085 83,280 677,180 -2,431
Mar22 191204 98.600 98.615 98.505 98.520 -0.085 75,739 460,274 -944
Jun22 191204 98.575 98.590 98.480 98.495 -0.085 61,212 321,570 +3,866
Sep22 191204 98.555 98.570 98.460 98.475 -0.085 66,099 271,551 -769
Dec22 191204 98.530 98.540 98.435 98.450 -0.085 51,053 268,766 +5,655
Mar23 191204 98.510 98.525 98.420 98.435 -0.085 27,785 257,188 -597
Jun23 191204 98.485 98.505 98.400 98.415 -0.080 30,909 128,710 +1,214
Sep23 191204 98.465 98.485 98.380 98.395 -0.080 25,885 144,497 -268
Dec23 191204 98.440 98.465 98.360 98.375 -0.080 18,718 104,905 -1,070
Mar24 191204 98.420 98.445 98.340 98.355 -0.080 19,627 98,035 -1,140
Total Volume and Open Interest 2,159,573 12,375,368 +32,427
Ultra T-Bond(CBOT)
Dec19 191204 189~15 190~08 186~30 187~13 -2~13 13,934 19,163 -3,034
Mar20 191204 188~26 189~19 186~07 186~22 -2~13 184,261 1,215,612 -1,507
Jun20 191204 186~07 186~07 186~07 186~07 -2~13      
Total Volume and Open Interest 198,195 1,234,775 -4,541
Ultra 10-Yr T-Note(CBOT)
Dec19 191204 141~180 141~280 140~250 140~285 -0~270 12,007 17,093 -3,337
Mar20 191204 142~310 143~075 142~040 142~070 -0~285 243,356 878,700 +6,487
Jun20 191204 142~070 142~070 142~070 142~070 -0~285      
Total Volume and Open Interest 255,363 895,793 +3,150
30 Day Federal Funds(CBOT)
Dec19 191204 98.438 98.442 98.435 98.440 +0.003 17,648 272,270 -3,206
Jan20 191204 98.440 98.445 98.440 98.445 unch 34,192 428,836 +1,625
Feb20 191204 98.470 98.485 98.460 98.470 -0.005 55,299 313,718 -216
Mar20 191204 98.485 98.495 98.475 98.485 -0.010 21,639 121,589 +3,118
Apr20 191204 98.525 98.535 98.505 98.515 -0.020 31,979 200,936 -1,790
May20 191204 98.570 98.580 98.545 98.545 -0.030 19,485 162,561 +1,660
Total Volume and Open Interest 241,809 1,828,995 +6,074
Japanese Govt Bonds(SGX)
Dec19 191204 152.66 153.13 152.64 152.66 +0.02 968 15,247 +46
Mar20 191204 152.74 153.11 152.59 152.59 -0.01 56 413 +56
Jun20 191204 152.59 152.59 152.59 152.59 -0.01      
Total Volume and Open Interest 1,024 15,660 +102
Euro-Buxl(EUREX)
Dec19 191204 207.82 208.52 205.98 206.34 -1.34 152,661 282,530 +55,588
Mar20 191204 206.00 206.90 204.34 204.74 -1.34 82,776 131,874 +69,598
Jun20 191204 203.34 203.34 203.34 203.34 -1.34 0 7 +0
Total Volume and Open Interest 235,437 414,411 +125,186
Euro-Bund(EUREX)
Dec19 191204 171.06 171.31 170.56 170.70 -0.34 1,684,294 1,748,322 +317,157
Mar20 191204 173.01 173.30 172.44 172.62 -0.37 968,760 942,807 +490,686
Jun20 191204 170.04 170.04 170.04 170.04 -0.34 0 1 +0
Total Volume and Open Interest 2,653,054 2,691,130 +807,843
Euro-Bobl(EUREX)
Dec19 191204 134.38 134.50 134.29 134.34 -0.06 1,227,388 1,523,525 +299,823
Mar20 191204 134.38 134.48 134.23 134.31 -0.07 723,398 614,589 +418,395
Jun20 191204 134.69 134.69 134.69 134.69 -0.06      
Total Volume and Open Interest 1,950,786 2,138,114 +718,218
Euro-Schatz(EUREX)
Dec19 191204 112.02 112.04 112.00 112.01 unch 1,148,162 1,443,678 -21,636
Mar20 191204 112.00 112.02 111.99 112.00 +0.01 871,641 934,681 +419,251
Jun20 191204 111.82 111.82 111.82 111.82 unch      
Total Volume and Open Interest 2,019,803 2,378,359 +397,615
3-Mth Euribor(EUREX)
Dec19 191204 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191204 100.405 100.410 100.405 100.410 unch 0 1,055 +0
Jun20 191204 100.415 100.415 100.415 100.415 unch 0 527 -89
Total Volume and Open Interest 2 6,018 -141
Long Gilt(LIFFE)
Dec19 191204 132~16 132~16 131~18 131~21 -0~19 4,610 85,635 -14,526
Mar20 191204 133~04 133~11 132~06 132~11 -0~20 232,854 655,312 -11,581
Total Volume and Open Interest 237,464 740,947 -26,107
3-Mth Short Sterling(LIFFE)
Dec19 191204 99.21 99.22 99.20 99.21 -0.01 36,650 667,230 +1,420
Mar20 191204 99.29 99.29 99.25 99.26 -0.03 56,257 605,521 +4,854
Jun20 191204 99.33 99.33 99.28 99.29 -0.03 49,473 603,431 -7,779
Sep20 191204 99.35 99.36 99.29 99.31 -0.04 42,020 522,973 -9,164
Dec20 191204 99.33 99.34 99.28 99.28 -0.04 62,609 573,325 +5,657
Mar21 191204 99.36 99.36 99.29 99.29 -0.06 38,648 290,595 -1,671
Total Volume and Open Interest 593,743 4,353,943 -14,902
3-Mth Euribor(LIFFE)
Dec19 191204 100.400 100.400 100.390 100.395 unch 31,635 660,339 -3,594
Mar20 191204 100.410 100.415 100.405 100.410 unch 49,520 434,265 +1,326
Jun20 191204 100.415 100.420 100.410 100.415 unch 45,422 385,181 -1,991
Total Volume and Open Interest 768,791 4,182,486 +31,056
3-Mth Aus T-Bills(SFE)
Dec19 191204 99.02 99.03 99.01 99.03 +0.01 12,083 94,520 -556
Mar20 191204 99.17 99.23 99.17 99.23 +0.06 17,502 239,679 +615
Jun20 191204 99.26 99.32 99.25 99.32 +0.06 21,410 210,929 -1,645
Sep20 191204 99.30 99.38 99.30 99.38 +0.07 13,784 212,039 +6,522
Dec20 191204 99.26 99.35 99.25 99.35 +0.09 8,402 142,574 +1,521
Mar21 191204 99.26 99.35 99.25 99.35 +0.09 8,566 99,250 +2,911
Jun21 191204 99.23 99.33 99.23 99.33 +0.10 4,031 60,425 +1,673
Sep21 191204 99.21 99.30 99.21 99.30 +0.09 2,210 33,985 +614
Dec21 191204 99.20 99.26 99.19 99.26 +0.10 1,008 7,736 +422
Mar22 191204 99.24 99.25 99.24 99.25 +0.11 8 1,255 +7
Total Volume and Open Interest 89,006 1,104,140 +12,084
10-Year Aus T-Bonds(SFE)
Dec19 191204 98.81 98.95 98.81 98.94 +0.13 138,758 1,328,499 +801
Mar20 191204 98.81 98.93 98.81 98.93 +0.14 1,291 4,321 +241
Total Volume and Open Interest 140,049 1,332,820 +1,042
3-Year Aus T-Bonds(SFE)
Dec19 191204 99.23 99.32 99.23 99.32 +0.09 149,079 1,284,901 +11,307
Mar20 191204 99.32 99.35 99.32 99.35 +0.10 178 14,505 +173
Total Volume and Open Interest 149,257 1,299,406 +11,480
Gold(CMX)
Dec19 191204 1477.5 1483.5 1471.2 1474.0 -4.2 2,172 3,837 -4,641
Feb20 191204 1483.2 1489.9 1476.7 1480.2 -4.2 316,575 500,162 -288
Apr20 191204 1488.8 1495.3 1482.3 1485.6 -4.3 10,813 75,617 -1,991
Jun20 191204 1494.0 1500.2 1487.3 1490.6 -4.2 9,944 59,944 +3,688
Aug20 191204 1498.1 1505.0 1492.8 1495.5 -4.2 820 8,841 +497
Oct20 191204 1508.8 1508.8 1500.2 1500.2 -4.0 495 6,782 +65
Dec20 191204 1509.1 1513.5 1502.5 1504.5 -4.1 171 9,832 +23
Feb21 191204 1513.9 1513.9 1505.5 1508.8 -4.1 29 476 -22
Apr21 191204 1515.9 1515.9 1512.0 1512.0 -4.1 0 31 +0
Jun21 191204 1517.3 1517.3 1514.6 1514.6 -4.1 0 1,646 +0
Aug21 191204 1518.7 1518.7 1518.7 1518.7 -4.1 0 1 +0
Oct21 191204 1522.6 1522.6 1522.6 1522.6 -4.1      
Total Volume and Open Interest 342,422 672,182 -2,640
Silver(CMX)
Dec19 191204 1711.5 1724.0 1675.5 1679.7 -32.8 343 1,465 -956
Mar20 191204 1725.0 1741.5 1686.5 1691.6 -33.2 71,951 160,919 -435
May20 191204 1733.0 1746.5 1696.0 1700.3 -33.3 673 18,131 +92
Jul20 191204 1740.0 1756.5 1704.5 1708.8 -33.4 375 16,761 +53
Sep20 191204 1746.5 1746.5 1713.0 1716.9 -33.9 519 2,529 +45
Dec20 191204 1767.5 1776.5 1725.0 1730.0 -34.5 268 2,346 +10
Mar21 191204 1738.5 1738.5 1738.5 1738.5 -34.5 0 3 +0
Total Volume and Open Interest 74,668 203,309 -1,238
Platinum(NYMEX)
Jan20 191204 912.0 918.4 896.7 901.8 -9.8 17,062 74,255 -2,401
Apr20 191204 917.4 923.8 903.0 907.6 -9.9 3,233 15,384 +2,097
Jul20 191204 922.0 922.0 908.0 912.4 -10.0 4 490 -1
Oct20 191204 916.4 916.4 910.0 913.8 -9.8 0 27 +0
Total Volume and Open Interest 20,300 90,157 -304
Palladium(NYMEX)
Dec19 191204 1850.50 1850.50 1848.90 1848.90 +20.70 5 105 -6
Mar20 191204 1829.00 1846.50 1823.10 1845.40 +21.00 3,453 23,246 +301
Jun20 191204 1821.00 1841.60 1821.00 1841.10 +20.70 64 2,091 +18
Total Volume and Open Interest 3,540 25,642 +331
Copper(CMX)
Dec19 191204 261.50 265.00 261.05 264.40 +3.60 907 4,504 -110
Mar20 191204 262.65 266.65 262.05 265.90 +3.60 64,208 143,216 +2,145
May20 191204 263.45 267.40 263.10 266.70 +3.50 6,410 25,238 +921
Jul20 191204 264.55 268.15 263.95 267.50 +3.45 2,835 23,822 +694
Sep20 191204 265.10 268.50 264.85 268.15 +3.40 671 4,728 +2
Total Volume and Open Interest 75,826 213,150 +3,660
E-mini DJIA Index(CBOT)
Dec19 191204 27478 27727 27397 27643 +156 226,061 98,724 -2,080
Mar20 191204 27490 27710 27386 27630 +152 1,128 5,979 +163
Jun20 191204 27450 27670 27450 27564 +157 8 11 +3
Sep20 191204 27511 27513 27511 27511 +144      
Total Volume and Open Interest 227,197 104,714 -1,914
S & P 500(CME)
Dec19 191204 3084.00 3119.00 3082.30 3111.10 +20.00 2,497 27,797 +806
Mar20 191204 3112.80 3117.00 3112.80 3112.80 +19.90 161 249 +65
Jun20 191204 3112.00 3112.00 3112.00 3112.00 +20.10 125 126 +126
Sep20 191204 3111.90 3111.90 3111.90 3111.90 +19.60      
Total Volume and Open Interest 2,783 28,246 +997
S & P 500 E-Mini(CME)
Dec19 191204 3091.75 3119.50 3081.75 3111.00 +20.00 1,927,030 2,645,652 -4,440
Mar20 191204 3093.00 3121.00 3083.50 3112.75 +19.75 28,592 261,170 +17,425
Jun20 191204 3095.00 3119.75 3082.75 3112.00 +20.00 699 4,503 +489
Sep20 191204 3098.00 3112.00 3088.25 3112.00 +19.75 0 153 +0
Total Volume and Open Interest 1,956,921 2,913,395 +14,074
NASDAQ 100 E-Mini(CME)
Dec19 191204 8258.75 8319.25 8220.50 8295.25 +44.00 559,474 210,642 -8,124
Mar20 191204 8279.25 8339.00 8241.50 8315.25 +43.75 3,286 4,919 +764
Jun20 191204 8337.00 8351.00 8267.75 8337.00 +43.75 3 79 -2
Total Volume and Open Interest 562,766 215,643 -7,362
S&P Midcap 400(CME) e-Mini
Dec19 191204 1984.60 2010.70 1978.50 2000.30 +15.90 15,694 74,413 -208
Mar20 191204 2006.10 2011.90 1982.60 2002.10 +15.50 19 106 +5
Jun20 191204 2008.10 2008.10 2008.10 2008.10 +15.50      
Total Volume and Open Interest 15,713 74,519 -203
Volatility Index(CBOE)
Dec19 191204 16.25 16.55 15.05 15.33 -0.90 146,741 216,915 -14,436
Jan20 191204 17.60 17.80 16.80 16.98 -0.60 98,006 146,218 +13,833
Feb20 191204 18.60 18.75 17.95 18.13 -0.45 28,156 56,584 -207
Mar20 191204 18.52 18.65 18.07 18.23 -0.30 18,515 33,015 -1,246
Total Volume and Open Interest 309,465 502,727 +2,127
S & P 600(CME)
Dec19 191204 985.20 985.20 985.20 985.20 +7.20 0 961 +0
Mar20 191204 985.80 985.80 985.80 985.80 +7.10      
Total Volume and Open Interest 0 961 +0
Russell 2000 Mini(CME)
Dec19 191204 1604.30 1618.50 1599.10 1614.30 +10.10 145,107 472,600 -2,337
Mar20 191204 1606.40 1620.10 1602.20 1616.30 +10.10 1,208 5,620 +882
Jun20 191204 1618.30 1618.30 1618.30 1618.30 +9.60 0 3 +0
Total Volume and Open Interest 146,315 478,223 -1,455
Nikkei 225(CME)
Dec19 191204 23125 23385 22970 23345 +210 21,417 35,621 +1,037
Mar20 191204 23055 23345 22945 23315 +210 5,231 3,882 +2,215
Total Volume and Open Interest 26,648 39,503 +3,252
Nikkei 225(SGX)
Dec19 191204 23320 23345 22905 23095 -220 68,684 160,982 +4,114
Mar20 191204 23245 23245 22865 23045 -220 197 1,843 +29
Jun20 191204 22880 22880 22880 22880 -220 0 1,450 +0
Total Volume and Open Interest 69,675 192,221 +4,231
Nikkei 225 Mini(JPX)
Dec19 191204 23320 23325 22900 23100 -230 576,602 450,306 +7,175
Mar20 191204 23250 23250 22830 23030 -230 35,309 35,394 +2,659
Jun20 191204 23040 23045 22650 22840 -230 340 2,205 -25
Total Volume and Open Interest 626,737 536,149 +10,726
Nikkei 225(JPX)
Dec19 191204 23320 23320 22900 23100 -230 49,405 288,100 +594
Mar20 191204 23250 23250 22820 23030 -230 2,065 24,896 -58
Jun20 191204 22900 22910 22700 22840 -230 2 15,672 +2
Total Volume and Open Interest 51,484 399,266 +391
Nikkei 225(CME) Yen
Dec19 191204 23130 23375 22970 23340 +205 65,125 73,513 +1,295
Mar20 191204 23030 23305 22905 23265 +200 187 1,710 +119
Jun20 191204 23180 23180 23180 23180 +215      
Total Volume and Open Interest 65,312 75,223 +1,414
Nikkei 225(CME) e-Mini Yen
Dec19 191204 23340 23360 23340 23340 +200 0 5 +0
Mar20 191204 23270 23270 23270 23270 +200      
Jun20 191204 23180 23180 23180 23180 +210      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191204 5758.5 5809.5 5721.0 5795.5 +72.0 121,706 371,852 +21,775
Jan20 191204 5727.0 5794.5 5727.0 5787.0 +72.0 93 501 -6
Feb20 191204 5782.5 5782.5 5782.5 5782.5 +72.0      
Mar20 191204 5720.0 5809.5 5720.0 5778.5 +72.0 5 71 +5
Total Volume and Open Interest 121,804 386,931 +21,774
Hang Seng Index(HKFE)
Dec19 191204 26399 26413 25949 26062 -319 127,896 114,108 -672
Jan20 191204 26456 26456 26016 26120 -321 690 862 +381
Total Volume and Open Interest 128,913 124,674 -155
DAX(EUREX)
Dec19 191204 13042.0 13173.0 12992.5 13135.0 +145.5 154,556 135,486 +16,751
Mar20 191204 13055.5 13148.0 13012.5 13130.5 +145.5 586 2,234 +323
Jun20 191204 13030.0 13149.5 13030.0 13149.5 +145.5 44 255 +41
Total Volume and Open Interest 155,186 137,975 +17,115
Mini-DAX(EUREX)
Dec19 191204 13046.0 13172.0 12992.0 13135.0 +145.5 68,061 19,069 +3,545
Mar20 191204 13029.0 13165.0 12995.0 13130.5 +145.5 418 1,924 +52
Jun20 191204 13170.0 13170.0 13149.5 13149.5 +145.5 58 162 +16
Total Volume and Open Interest 68,537 21,155 +3,613
DJ EuroSTOXX 50(EUREX)
Dec19 191204 3624 3666 3608 3656 +47 1,489,251 3,853,263 +121,418
Mar20 191204 3613 3653 3595 3642 +47 58,449 275,648 +52,033
Jun20 191204 3524 3569 3524 3560 +48 27 39,484 +10
Total Volume and Open Interest 1,548,187 4,196,397 +173,921
Swiss Market Index(EUREX)
Dec19 191204 10257 10364 10212 10320 +88 56,347 198,093 +2,933
Mar20 191204 10161 10240 10158 10214 +88 330 12,789 +240
Jun20 191204 9946 10029 9946 10029 +88 108 952 +107
Total Volume and Open Interest 56,785 211,834 +3,280
FT-SE 100(EURONEXT)
Dec19 191204 7172.00 7202.00 7132.50 7179.50 +12.50 109,995 741,010 -3,445
Mar20 191204 7074.00 7125.00 7074.00 7112.50 +12.00 2,187 9,055 +1,901
Jun20 191204 7034.50 7034.50 7034.50 7034.50 +13.00 0 41 +0
Total Volume and Open Interest 112,182 750,106 -1,544
SPI 200(SFE)
Dec19 191204 6697.0 6700.0 6584.0 6611.0 -88.0 43,012 393,374 +7,106
Mar20 191204 6639.0 6639.0 6531.0 6541.0 -88.0 1,442 7,585 +1,406
Jun20 191204 6516.0 6516.0 6516.0 6516.0 -88.0 0 218 +0
Total Volume and Open Interest 44,454 401,806 +8,512
FTSE MIB(ISE)
Dec19 191204 22740.00 23100.00 22735.00 23026.00 +301.00 39,045 152,371 +5,650
Mar20 191204 22665.00 22990.00 22665.00 22926.00 +301.00 169 1,275 +86
Jun20 191204 22351.00 22351.00 22351.00 22351.00 +301.00 6 91 +5
Total Volume and Open Interest 39,220 153,740 +5,741
KOSPI 200(KFE)
Dec19 191204 276.30 276.55 272.90 274.80 -1.45 180,438 330,239 -49
Mar20 191204 273.55 273.55 269.90 271.80 -1.40 7,243 30,955 +5,104
Jun20 191204 273.80 273.80 270.50 271.40 -1.95 322 12,001 +307
Total Volume and Open Interest 188,004 405,786 +5,363
GSCI(CME)
Dec19 191204 415.20 419.70 414.85 418.75 +8.25 117 10,473 -51
Jan20 191204 417.30 418.75 416.00 417.85 +8.15      
Feb20 191204 416.45 416.45 416.45 416.45 +8.15      
Total Volume and Open Interest 117 10,473 -51
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!!!