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 Fri December 06, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191206 884.75 894.00 884.50 889.50 +5.25 102,632 340,684 +2,594
Mar20 191206 899.00 908.50 899.00 903.75 +5.00 46,060 208,907 +1,665
May20 191206 913.75 922.75 913.75 918.25 +4.75 25,407 114,128 +1,890
Jul20 191206 926.75 935.50 926.75 931.50 +4.75 26,139 106,934 +356
Aug20 191206 931.00 939.25 931.00 935.75 +5.00 1,633 8,834 -7
Sep20 191206 929.50 936.75 929.50 934.00 +4.75 1,058 6,912 +161
Nov20 191206 931.50 940.25 931.50 937.50 +4.50 6,918 53,547 +725
Jan21 191206 938.25 944.50 938.25 941.75 +3.75 980 4,347 +226
Mar21 191206 941.00 942.75 937.00 939.50 +2.75 922 9,687 +372
May21 191206 941.00 944.00 939.00 941.25 +2.50 145 1,938 +33
Jul21 191206 945.75 948.00 945.25 945.25 +2.25 71 1,246 +12
Aug21 191206 945.25 945.25 944.00 944.00 +2.50 0 52 +0
Sep21 191206 932.75 932.75 932.75 932.75 +2.50 0 23 +0
Nov21 191206 936.00 936.00 933.50 933.75 +0.75 58 856 +13
Total Volume and Open Interest 212,023 858,104 +8,040
Soybean Meal(CBOT)
Dec19 191206 301.30 301.30 296.80 297.40 -2.10 2,553 2,139 -343
Jan20 191206 301.60 303.90 298.50 299.30 -2.20 50,467 150,973 -1,766
Mar20 191206 304.60 306.70 301.80 302.50 -2.10 34,148 125,830 +2,083
May20 191206 307.30 309.10 304.90 305.50 -1.80 18,765 65,980 +1,720
Jul20 191206 310.10 311.80 307.90 308.40 -1.70 10,097 43,699 +1,024
Aug20 191206 311.50 312.80 309.20 309.70 -1.50 3,770 8,940 +16
Sep20 191206 312.40 313.40 310.00 310.40 -1.60 2,902 8,417 +469
Oct20 191206 311.70 312.90 309.60 310.00 -1.60 2,066 6,620 +141
Dec20 191206 313.30 314.60 311.00 311.70 -1.50 3,074 21,894 -249
Jan21 191206 312.90 313.10 310.70 311.10 -1.60 410 1,807 +63
Total Volume and Open Interest 128,619 440,430 +3,326
Soybean Oil(CBOT)
Dec19 191206 30.70 31.01 30.61 31.01 +0.72 3,198 1,527 -816
Jan20 191206 30.53 31.30 30.49 31.22 +0.72 57,248 179,043 -5,340
Mar20 191206 30.83 31.57 30.79 31.50 +0.71 37,095 161,085 +4,669
May20 191206 31.16 31.89 31.11 31.82 +0.70 12,051 77,632 +297
Jul20 191206 31.47 32.20 31.43 32.13 +0.70 6,238 60,309 +692
Aug20 191206 31.62 32.30 31.55 32.23 +0.71 1,550 9,092 +416
Sep20 191206 31.74 32.37 31.62 32.31 +0.70 1,478 8,245 +266
Oct20 191206 31.73 32.39 31.64 32.35 +0.70 1,436 6,858 +164
Dec20 191206 31.82 32.53 31.80 32.48 +0.69 2,976 30,515 +234
Jan21 191206 31.96 32.66 31.96 32.63 +0.67 188 1,168 +55
Total Volume and Open Interest 124,038 538,438 +999
Canola(WCE)
Jan20 191206 454.3 461.1 454.3 458.4 +3.9 18,225 78,982 -3,831
Mar20 191206 463.3 469.7 463.3 467.0 +3.7 9,485 53,207 +1,526
May20 191206 473.3 477.6 473.3 474.4 +3.0 1,614 24,662 +468
Jul20 191206 479.5 483.6 479.4 480.0 +2.5 642 11,095 -74
Nov20 191206 481.4 484.8 481.4 482.6 +3.3 578 16,293 -25
Total Volume and Open Interest 30,544 184,788 -1,936
Corn(CBOT)
Dec19 191206 364.75 368.75 364.75 366.50 +1.00 2,985 3,891 -1,300
Mar20 191206 376.50 379.50 375.00 376.75 unch 132,483 784,501 +880
May20 191206 382.50 385.00 380.75 382.50 unch 28,265 190,247 +65
Jul20 191206 386.75 389.25 385.25 386.75 -0.25 21,147 232,344 +1,395
Sep20 191206 386.25 388.00 385.25 386.75 +0.50 4,442 64,003 +92
Dec20 191206 390.00 391.75 389.00 390.25 -0.25 9,369 155,886 +594
Mar21 191206 399.75 401.75 399.00 400.25 -0.50 826 7,953 +45
May21 191206 405.00 406.50 404.25 405.25 -0.50 25 1,444 -3
Jul21 191206 408.75 409.50 406.75 408.25 -0.25 78 3,374 +37
Sep21 191206 402.75 402.75 402.25 402.75 unch 7 827 -1
Total Volume and Open Interest 199,814 1,451,615 +1,809
Wheat(CBOT)
Dec19 191206 532.75 532.75 529.00 532.50 +0.50 345 1,248 -301
Mar20 191206 523.75 526.75 519.25 524.50 +0.75 46,872 201,315 -3,145
May20 191206 527.75 530.75 523.25 527.75 -0.25 12,862 56,623 -1,681
Jul20 191206 529.75 532.50 525.75 530.00 unch 11,083 64,090 +1,646
Sep20 191206 536.25 538.50 532.25 536.25 +0.50 2,363 14,458 -192
Dec20 191206 546.50 549.00 542.75 546.50 +0.50 1,710 19,186 +148
Total Volume and Open Interest 75,790 363,190 -3,287
Wheat(KCBT)
Dec19 191206 415.00 415.00 415.00 415.00 -5.25 3 20 -13
Mar20 191206 435.50 438.25 428.75 431.00 -4.50 19,659 162,513 +711
May20 191206 443.00 446.00 437.50 439.50 -3.50 5,261 46,093 +454
Jul20 191206 450.00 452.50 445.25 447.50 -2.25 5,980 35,015 +280
Sep20 191206 458.00 460.75 454.25 456.50 -1.25 870 9,064 -52
Dec20 191206 470.00 473.50 467.75 470.25 -0.75 420 12,847 +26
Mar21 191206 484.25 485.50 480.25 482.50 -0.25 40 1,209 +28
Total Volume and Open Interest 32,233 267,005 +1,434
Wheat(MGE)
Dec19 191206 501.75 502.25 497.00 497.00 -1.00 101 93 +21
Mar20 191206 513.75 518.75 511.50 512.00 -1.75 4,789 37,456 +485
May20 191206 523.25 527.50 520.50 521.00 -1.75 1,216 10,614 +329
Jul20 191206 533.50 536.50 529.75 530.25 -2.00 334 5,579 +17
Sep20 191206 541.50 545.25 539.50 539.50 -2.50 51 4,668 +15
Dec20 191206 555.50 558.00 554.00 554.00 -0.50 52 2,475 -4
Total Volume and Open Interest 6,549 61,814 +810
Oats(CBOT)
Dec19 191206 314.00 314.00 313.75 313.75 -2.50 0 7 -10
Mar20 191206 294.50 296.25 290.25 292.25 -3.00 312 6,043 -9
May20 191206 291.75 292.25 288.50 289.25 -3.50 5 242 +4
Jul20 191206 285.00 285.00 284.50 284.50 -2.00 2 92 +0
Total Volume and Open Interest 319 6,526 -15
Rough Rice(CBOT)
Jan20 191206 12.28 12.31 12.23 12.31 +0.02 482 7,252 -200
Mar20 191206 12.49 12.52 12.45 12.52 +0.02 314 2,034 +211
May20 191206 12.66 12.66 12.66 12.66 +0.02 0 32 +0
Jul20 191206 12.75 12.75 12.75 12.75 +0.02 0 27 +0
Total Volume and Open Interest 796 9,345 +11
Live Cattle(CME)
Dec19 191206 120.000 120.480 119.680 120.200 +0.270 11,009 25,767 -3,354
Feb20 191206 124.800 125.285 124.330 124.980 +0.380 27,465 167,447 -13
Apr20 191206 125.250 125.650 124.850 125.350 +0.200 11,810 84,607 -100
Jun20 191206 116.885 117.385 116.580 117.150 +0.320 8,917 73,585 +1,336
Aug20 191206 114.500 114.900 114.250 114.700 +0.200 2,937 21,059 +534
Oct20 191206 115.830 116.330 115.730 116.135 +0.305 666 5,095 +137
Total Volume and Open Interest 63,147 381,253 -1,330
Feeder Cattle(CME)
Jan20 191206 141.000 141.950 140.130 141.550 +1.000 6,328 22,334 -199
Mar20 191206 141.500 142.150 140.580 141.685 +0.535 2,873 12,637 +425
Apr20 191206 143.350 144.185 142.650 143.785 +0.655 1,228 5,110 +124
May20 191206 144.600 145.400 143.900 145.080 +0.595 685 3,430 +50
Aug20 191206 149.550 150.450 148.935 150.080 +0.595 423 3,643 +17
Sep20 191206 150.100 151.035 149.750 150.900 +0.650 199 395 -25
Oct20 191206 151.250 151.500 150.500 151.400 +0.450 127 200 +43
Total Volume and Open Interest 11,865 47,763 +436
Lean Hogs(CME)
Dec19 191206 62.200 62.535 61.050 61.130 -0.450 7,465 20,523 -1,863
Feb20 191206 69.050 70.050 67.285 67.550 -0.030 18,145 117,022 +890
Apr20 191206 74.900 75.650 73.430 73.700 +0.200 8,322 64,745 +154
May20 191206 80.750 81.385 79.480 79.550 +0.050 135 1,777 -14
Jun20 191206 86.850 87.580 85.635 85.830 +0.150 7,140 35,194 +396
Jul20 191206 87.200 87.785 86.035 86.150 +0.200 2,692 20,825 +118
Aug20 191206 86.135 86.950 85.500 85.635 +0.305 2,408 20,017 +347
Oct20 191206 73.785 74.150 73.150 73.250 +0.465 749 10,790 +298
Total Volume and Open Interest 47,418 298,173 +403
Class III Milk(CME)
Dec19 191206 19.35 19.58 19.31 19.55 +0.18 315 4,529 -23
Jan20 191206 18.59 18.68 18.45 18.62 +0.02 285 4,125 +83
Feb20 191206 17.80 17.88 17.65 17.85 -0.06 114 2,034 +6
Mar20 191206 17.38 17.48 17.29 17.44 -0.05 58 1,620 -1
Apr20 191206 17.22 17.31 17.17 17.25 -0.02 28 1,305 +1
May20 191206 17.20 17.26 17.15 17.23 +0.04 29 1,137 +1
Jun20 191206 17.26 17.36 17.22 17.31 +0.05 19 1,123 -3
Jul20 191206 17.49 17.55 17.43 17.49 +0.05 31 642 +14
Aug20 191206 17.60 17.61 17.50 17.60 +0.05 28 504 +18
Sep20 191206 17.63 17.70 17.55 17.70 +0.07 38 656 +21
Oct20 191206 17.56 17.65 17.56 17.65 +0.09 32 435 +9
Nov20 191206 17.48 17.58 17.48 17.56 +0.10 12 479 +4
Dec20 191206 17.33 17.37 17.33 17.37 +0.06 11 554 +2
Total Volume and Open Interest 1,000 19,144 +132
Cocoa(ICE)
Dec19 191206 2652 2652 2652 2652 +7 8 103 -1
Mar20 191206 2589 2655 2586 2607 +27 14,276 126,741 +745
May20 191206 2608 2670 2605 2625 +23 7,645 77,898 +708
Jul20 191206 2604 2658 2595 2615 +18 3,401 35,182 +280
Sep20 191206 2584 2633 2573 2593 +17 1,540 30,158 -196
Dec20 191206 2524 2572 2510 2531 +14 912 33,651 +475
Mar21 191206 2474 2509 2457 2479 +12 349 13,627 -86
Total Volume and Open Interest 28,148 324,823 +1,926
Coffee "C"(ICE)
Dec19 191206 125.10 126.15 123.00 123.70 -0.25 26 432 -20
Mar20 191206 125.05 127.25 123.85 124.80 -0.05 31,288 125,268 +839
May20 191206 127.10 129.45 126.00 126.95 -0.05 10,921 64,103 +1,195
Jul20 191206 128.85 131.15 127.80 128.70 -0.10 4,453 37,102 -382
Sep20 191206 130.40 132.65 129.40 130.35 -0.05 2,774 19,123 -100
Dec20 191206 132.15 134.65 131.30 132.30 unch 1,717 18,627 +383
Total Volume and Open Interest 52,504 286,040 +2,166
Orange Juice(ICE)
Jan20 191206 95.80 95.95 94.75 95.15 -0.60 1,144 13,560 +73
Mar20 191206 98.70 99.00 97.90 98.20 -0.60 496 3,191 +201
May20 191206 101.75 101.75 100.95 101.20 -0.60 50 899 +18
Jul20 191206 104.55 104.55 104.00 104.15 -0.60 35 417 +8
Sep20 191206 107.70 107.70 107.00 107.25 -0.65 27 222 +26
Nov20 191206 110.80 110.80 110.40 110.40 -0.45 4 201 +2
Total Volume and Open Interest 1,759 18,652 +329
Sugar #11(ICE)
Mar20 191206 13.08 13.21 13.07 13.18 +0.10 82,993 470,770 -4,270
May20 191206 13.13 13.27 13.13 13.23 +0.09 28,376 199,147 +1,255
Jul20 191206 13.21 13.32 13.19 13.28 +0.08 18,774 135,770 +1,054
Oct20 191206 13.38 13.48 13.37 13.45 +0.08 9,691 103,425 +1,321
Mar21 191206 13.87 13.94 13.87 13.92 +0.06 4,481 55,302 +899
May21 191206 13.79 13.85 13.78 13.83 +0.05 1,134 11,336 +273
Jul21 191206 13.74 13.77 13.69 13.75 +0.05 959 11,278 +72
Oct21 191206 13.77 13.80 13.75 13.78 +0.05 904 10,897 +490
Total Volume and Open Interest 147,979 1,006,310 +1,330
London Cocoa(LCE)
Dec19 191206 2000 2022 1993 2002 +20 3,317 19,473 -1,220
Mar20 191206 1860 1894 1854 1861 +17 11,531 112,516 +156
May20 191206 1855 1880 1844 1852 +17 7,952 56,691 -973
Jul20 191206 1841 1864 1831 1836 +13 4,551 43,989 -209
Sep20 191206 1820 1837 1811 1815 +12 3,621 39,727 +1,213
Dec20 191206 1749 1764 1739 1741 +8 2,501 40,425 +1,643
Mar21 191206 1718 1730 1709 1710 +7 843 19,732 +255
Total Volume and Open Interest 35,135 343,178 +937
London Sugar(LCE)
Mar20 191206 346.30 348.70 346.10 347.50 +2.20 6,922 44,369 -345
May20 191206 350.40 353.50 350.20 352.60 +3.10 2,360 14,702 +133
Aug20 191206 354.90 357.80 354.70 357.30 +2.80 907 8,272 +55
Oct20 191206 359.40 360.90 359.40 360.60 +2.50 133 3,535 +7
Dec20 191206 363.00 364.30 363.00 364.30 +2.00 71 2,080 +34
Total Volume and Open Interest 10,393 74,320 -116
Cotton(ICE)
Dec19 191206 64.06 65.00 64.06 65.00 +1.49 221 94 -100
Mar20 191206 64.51 66.32 64.51 66.00 +1.49 16,596 121,155 -119
May20 191206 65.50 67.18 65.50 66.85 +1.35 4,749 33,127 +239
Jul20 191206 66.75 67.87 66.53 67.51 +1.03 1,577 16,337 +111
Oct20 191206 67.76 67.76 67.76 67.76 +0.95 1 7 +1
Dec20 191206 67.42 67.98 67.17 67.64 +0.53 1,490 24,451 +163
Total Volume and Open Interest 24,692 197,012 +289
Lumber(CME)
Jan20 191206 407.7 412.4 404.5 406.1 +0.8 288 2,283 -24
Mar20 191206 414.9 419.0 411.7 412.8 +1.2 139 566 +9
May20 191206 412.0 415.0 411.5 411.5 +3.7 27 269 +4
Jul20 191206 402.9 406.4 401.9 403.9 +4.9 13 98 +7
Sep20 191206 399.9 399.9 399.9 399.9 +4.9 0 5 +0
Nov20 191206 398.4 398.4 398.4 398.4 +4.9      
Jan21 191206 396.9 396.9 396.9 396.9 +4.9      
Total Volume and Open Interest 467 3,221 -4
Crude Oil(NYM)
Jan20 191206 58.32 59.85 57.70 59.20 +0.77 760,541 417,297 -7,483
Feb20 191206 58.26 59.74 57.62 59.10 +0.76 175,813 249,900 +15,759
Mar20 191206 57.99 59.42 57.36 58.78 +0.72 107,482 214,484 +2,777
Apr20 191206 57.69 58.96 57.03 58.37 +0.69 52,936 121,980 +6,544
May20 191206 57.07 58.45 56.60 57.92 +0.66 28,930 93,534 +257
Jun20 191206 56.69 57.97 56.13 57.43 +0.61 63,899 198,959 +327
Jul20 191206 56.20 57.46 55.76 56.93 +0.57 12,041 70,439 +1,400
Aug20 191206 55.70 56.81 55.36 56.44 +0.52 5,847 46,398 +3
Sep20 191206 55.30 56.50 54.95 55.98 +0.48 13,381 92,627 +41
Oct20 191206 54.95 56.02 54.64 55.58 +0.43 2,994 50,952 +688
Nov20 191206 54.81 55.47 54.37 55.23 +0.38 2,147 43,700 +259
Dec20 191206 54.43 55.46 54.09 54.92 +0.34 45,320 198,798 +2,241
Jan21 191206 54.06 55.00 54.05 54.60 +0.30 1,179 36,072 +226
Feb21 191206 54.31 54.31 54.31 54.31 +0.27 965 20,418 +203
Mar21 191206 53.76 54.07 53.64 54.05 +0.25 2,324 30,260 +113
Apr21 191206 53.81 53.81 53.81 53.81 +0.22 548 10,307 +220
Total Volume and Open Interest 1,312,055 2,192,511 +28,754
e-miNY Crude Oil(NYM)
Jan20 191206 58.300 59.850 57.700 59.200 +0.775 21,461 2,730 +680
Feb20 191206 58.225 59.725 57.650 59.100 +0.750 1,379 855 +158
Mar20 191206 57.950 59.200 57.500 58.775 +0.725 193 209 -33
Apr20 191206 57.250 58.775 57.100 58.375 +0.700 11 156 -1
May20 191206 57.650 58.200 56.950 57.925 +0.675 5 125 +0
Jun20 191206 56.700 57.900 56.325 57.425 +0.600 7 38 +1
Jul20 191206 56.225 57.050 55.950 56.925 +0.575 1 44 +0
Aug20 191206 55.500 56.450 55.500 56.450 +0.525 4 37 +1
Sep20 191206 55.350 55.975 55.250 55.975 +0.475 0 30 +0
Oct20 191206 55.575 55.575 55.575 55.575 +0.425 0 4 +0
Total Volume and Open Interest 23,068 4,339 +807
NY Harbor ULSD(NYM)
Jan20 191206 193.20 197.34 191.88 195.21 +1.91 75,759 123,277 -1,580
Feb20 191206 193.20 197.25 191.86 195.14 +1.83 47,598 57,201 -1,738
Mar20 191206 192.35 196.34 191.03 194.33 +1.84 30,755 69,994 +1,569
Apr20 191206 191.07 194.70 189.52 192.77 +1.78 13,870 55,031 +378
May20 191206 190.26 192.89 188.45 191.52 +1.74 6,543 27,242 -123
Jun20 191206 188.20 192.21 187.39 190.58 +1.68 8,775 27,720 +1,815
Jul20 191206 187.70 191.27 187.56 190.27 +1.63 1,825 8,586 +205
Aug20 191206 190.20 191.06 187.38 190.09 +1.58 1,690 5,000 +69
Sep20 191206 187.62 191.40 187.59 190.08 +1.54 1,060 6,136 -256
Oct20 191206 190.37 191.03 187.75 190.11 +1.52 647 3,631 -9
Nov20 191206 187.70 190.27 187.70 190.12 +1.44 386 2,844 +112
Dec20 191206 189.05 191.66 187.13 190.09 +1.39 3,682 17,236 -152
Jan21 191206 190.11 190.11 190.11 190.11 +1.32 334 3,363 +161
Feb21 191206 189.51 189.51 189.51 189.51 +1.25 84 550 +39
Total Volume and Open Interest 193,579 416,351 +751
RBOB Gasoline(NYM)
Jan20 191206 162.13 166.83 160.89 164.74 +2.63 72,798 140,610 -2,977
Feb20 191206 162.82 167.12 161.35 165.13 +2.54 43,533 58,025 +857
Mar20 191206 163.90 168.12 162.48 166.34 +2.49 27,617 53,914 +3,279
Apr20 191206 180.75 185.34 179.83 183.85 +2.52 17,334 28,207 -97
May20 191206 180.20 185.11 180.08 183.91 +2.44 6,693 22,143 +669
Jun20 191206 180.13 183.83 178.65 182.59 +2.36 7,085 21,054 +195
Jul20 191206 176.74 181.03 176.72 180.37 +2.27 2,101 10,467 -343
Aug20 191206 175.73 178.02 174.00 177.71 +2.23 1,156 3,401 -30
Sep20 191206 171.51 174.59 171.30 174.53 +2.32 1,394 5,131 -345
Oct20 191206 158.30 161.10 157.92 161.06 +2.21 296 3,466 -22
Total Volume and Open Interest 183,959 363,453 +1,509
e-miNY RBOB Gasoline(NYM)
Jan20 191206 164.74 164.74 164.74 164.74 +2.63 0 1 +0
Feb20 191206 165.13 165.13 165.13 165.13 +2.54      
Mar20 191206 166.34 166.34 166.34 166.34 +2.49      
Apr20 191206 183.85 183.85 183.85 183.85 +2.52      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191206 2.417 2.437 2.328 2.334 -0.093 195,334 412,616 -12,473
Feb20 191206 2.390 2.409 2.313 2.319 -0.079 52,546 139,205 +6,911
Mar20 191206 2.303 2.322 2.243 2.249 -0.063 40,391 196,230 +165
Apr20 191206 2.206 2.215 2.161 2.168 -0.043 41,105 122,446 -1,655
May20 191206 2.215 2.224 2.174 2.181 -0.038 15,916 94,316 +1,105
Jun20 191206 2.258 2.272 2.225 2.231 -0.036 8,676 33,933 +469
Jul20 191206 2.323 2.324 2.279 2.284 -0.034 5,020 29,252 +185
Aug20 191206 2.330 2.338 2.293 2.299 -0.033 2,715 28,027 -9
Sep20 191206 2.313 2.325 2.280 2.287 -0.031 2,201 27,017 -92
Oct20 191206 2.351 2.355 2.309 2.316 -0.033 12,273 68,533 -324
Nov20 191206 2.422 2.432 2.388 2.395 -0.031 3,111 21,659 +73
Dec20 191206 2.601 2.610 2.566 2.573 -0.032 2,338 24,277 -268
Jan21 191206 2.732 2.735 2.692 2.699 -0.032 5,959 25,567 +861
Feb21 191206 2.690 2.699 2.657 2.663 -0.030 1,193 11,016 -202
Mar21 191206 2.571 2.581 2.543 2.549 -0.026 1,482 12,655 +227
Apr21 191206 2.317 2.325 2.290 2.298 -0.019 1,287 12,242 +222
Total Volume and Open Interest 393,077 1,300,662 -4,328
Brent Crude Oil(ICE)
Feb20 191206 63.41 64.88 62.83 64.39 +1.00 319,042 550,001 +6,330
Mar20 191206 62.54 63.91 61.91 63.39 +0.91 169,264 340,554 +8,450
Apr20 191206 62.00 63.16 61.20 62.62 +0.83 74,697 142,508 +6,411
May20 191206 61.31 62.63 60.71 62.08 +0.77 34,743 119,839 +1,216
Jun20 191206 60.83 62.18 60.32 61.62 +0.72 76,374 283,922 +1,949
Jul20 191206 60.35 61.71 59.93 61.15 +0.66 17,857 104,306 +1,046
Aug20 191206 60.05 61.27 59.56 60.75 +0.61 10,411 92,624 +959
Sep20 191206 59.72 61.00 59.34 60.42 +0.56 21,020 107,865 -1,895
Oct20 191206 59.48 60.68 59.17 60.09 +0.51 9,333 72,584 -1,009
Nov20 191206 59.79 59.79 59.79 59.79 +0.45 2,091 49,467 -181
Dec20 191206 58.91 60.11 58.52 59.50 +0.41 48,558 238,873 +4,118
Jan21 191206 59.26 59.26 59.26 59.26 +0.36 1,498 39,850 -332
Feb21 191206 59.04 59.04 59.04 59.04 +0.32 901 33,748 -50
Mar21 191206 58.85 58.85 58.85 58.85 +0.29 1,427 26,476 +384
Total Volume and Open Interest 816,006 2,556,899 +29,208
Gas Oil(ICE)
Dec19 191206 585.00 596.00 580.00 587.25 +3.75 47,874 85,052 -2,940
Jan20 191206 584.50 596.25 580.00 587.75 +3.50 100,504 175,066 +6,731
Feb20 191206 586.00 596.25 580.50 588.25 +3.75 59,722 91,795 +4,948
Mar20 191206 582.50 594.00 578.25 586.25 +3.50 48,638 82,427 -2,284
Apr20 191206 578.75 590.25 575.00 582.75 +3.25 24,004 53,480 +425
May20 191206 575.50 586.50 572.50 579.50 +3.25 14,516 49,369 -158
Jun20 191206 572.00 582.75 568.00 575.75 +2.75 23,650 76,131 +1,518
Jul20 191206 570.00 580.75 567.25 574.00 +2.75 3,162 26,326 +184
Aug20 191206 569.50 579.25 566.25 572.75 +3.00 2,295 20,285 -466
Sep20 191206 568.25 578.00 565.75 571.75 +2.75 3,020 24,118 +375
Total Volume and Open Interest 347,668 826,610 +10,890
Ethanol(CBOT)
Jan20 191206 1.373 1.380 1.369 1.375 +0.001 84 499 -9
Feb20 191206 1.392 1.402 1.392 1.395 +0.005 17 59 +4
Mar20 191206 1.415 1.415 1.415 1.415 +0.005 6 100 +0
Apr20 191206 1.446 1.446 1.446 1.446 +0.005      
May20 191206 1.446 1.446 1.446 1.446 +0.005      
Jun20 191206 1.446 1.446 1.446 1.446 +0.005      
Jul20 191206 1.446 1.446 1.446 1.446 +0.005      
Aug20 191206 1.446 1.446 1.446 1.446 +0.005      
Total Volume and Open Interest 107 658 -33
WTI Crude Oil(ICE)
Jan20 191206 58.52 59.84 57.71 59.20 +0.77 44,609 76,798 -88
Feb20 191206 58.46 59.73 57.65 59.10 +0.76 67,773 80,288 +1,428
Mar20 191206 58.02 59.40 57.39 58.78 +0.72 52,336 65,301 +2,275
Apr20 191206 57.62 58.92 57.01 58.37 +0.69 23,322 31,028 +1,155
May20 191206 57.18 58.46 56.61 57.92 +0.66 9,899 21,823 +1,342
Jun20 191206 56.42 57.97 56.22 57.43 +0.61 21,408 71,231 -74
Jul20 191206 56.71 57.44 56.67 56.93 +0.57 1,843 13,599 -18
Aug20 191206 56.70 56.70 56.19 56.44 +0.52 569 8,565 +20
Sep20 191206 55.17 56.39 55.17 55.98 +0.48 1,234 16,100 +56
Oct20 191206 55.58 55.58 55.58 55.58 +0.43 115 8,036 +3
Nov20 191206 55.37 55.37 55.23 55.23 +0.38 103 6,192 +1
Dec20 191206 54.68 55.46 54.58 54.92 +0.34 11,145 85,614 +149
Jan21 191206 54.60 54.60 54.60 54.60 +0.30 28 3,595 -1
Feb21 191206 54.31 54.31 54.31 54.31 +0.27 7 3,152 -7
Mar21 191206 54.05 54.05 54.05 54.05 +0.25 25 3,870 -8
Apr21 191206 53.81 53.81 53.81 53.81 +0.22 18 2,239 +18
Total Volume and Open Interest 241,734 611,895 +7,018
US Dollar Index(ICE)
Dec19 191206 97.380 97.815 97.200 97.660 +0.290 17,807 44,473 +2,756
Mar20 191206 96.955 97.400 96.820 97.245 +0.290 501 2,950 -17
Jun20 191206 96.655 96.925 96.655 96.885 +0.290 0 235 +0
Total Volume and Open Interest 18,308 47,736 +2,739
Australian Dollar(CME)
Dec19 191206 68.34 68.59 68.25 68.39 +0.06 121,443 170,939 -8,183
Mar20 191206 68.48 68.73 68.40 68.54 +0.06 3,230 5,741 +924
Jun20 191206 68.81 68.83 68.59 68.68 +0.06 47 197 +35
Total Volume and Open Interest 124,838 178,595 -7,233
British Pound(CME)
Dec19 191206 131.64 131.70 131.04 131.41 -0.24 161,578 222,001 -4,380
Mar20 191206 132.03 132.06 131.42 131.79 -0.24 26,901 19,846 +12,198
Jun20 191206 132.04 132.09 131.84 132.09 -0.23 10 228 +0
Total Volume and Open Interest 189,959 244,928 +8,214
Canadian Dollar(CME)
Dec19 191206 75.89 75.93 75.36 75.40 -0.51 128,514 148,015 -12,468
Mar20 191206 75.91 75.96 75.40 75.43 -0.51 10,473 25,639 +5,843
Jun20 191206 75.91 75.93 75.40 75.43 -0.51 229 1,358 +185
Sep20 191206 75.44 75.46 75.42 75.42 -0.50 11 383 +1
Total Volume and Open Interest 139,847 177,395 -6,665
Japanese Yen(CME)
Dec19 191206 91.98 92.42 91.85 92.15 +0.14 176,691 184,876 -7,365
Mar20 191206 92.54 92.94 92.39 92.69 +0.15 37,186 22,116 +3,532
Jun20 191206 93.06 93.17 92.88 93.17 +0.15 7 53 -1
Total Volume and Open Interest 216,328 209,677 -4,546
Swiss Franc(CME)
Dec19 191206 101.35 101.43 100.88 101.07 -0.29 43,450 72,308 -4,510
Mar20 191206 102.02 102.11 101.58 101.77 -0.28 1,625 2,910 +581
Jun20 191206 102.42 102.42 102.40 102.42 -0.27 0 34 +0
Total Volume and Open Interest 45,075 75,254 -3,929
EuroFX(CME)
Dec19 191206 111.10 111.15 110.45 110.61 -0.45 266,105 530,138 -6,001
Mar20 191206 111.79 111.83 111.13 111.29 -0.45 66,691 69,839 +23,972
Jun20 191206 112.39 112.41 111.82 111.91 -0.44 102 1,957 +4
Total Volume and Open Interest 334,511 608,194 +18,070
Mexican Peso(CME)
Dec19 191206 515.63 518.00 515.25 517.63 +1.88 50,616 271,439 -7,685
Jan20 191206 514.25 515.88 514.25 515.88 +1.75 9 71 +4
Total Volume and Open Interest 60,793 291,323 +343
Brazilian Real(CME)
Jan20 191206 238.60 242.55 238.15 240.75 +2.15 4,356 57,447 +1,062
Feb20 191206 239.35 241.25 238.00 240.45 +2.10 14 132 +7
Mar20 191206 238.40 240.80 238.40 240.25 +2.20 15 5,216 +6
Apr20 191206 239.90 240.00 239.90 239.90 +2.10      
Total Volume and Open Interest 4,385 62,795 +1,075
30-Year T-Bonds(CBOT)
Dec19 191206 158~290 159~120 157~310 158~140 -0~220 3,748 24,091 -1,293
Mar20 191206 158~020 158~220 157~050 157~200 -0~230 324,154 956,999 -5,841
Jun20 191206 157~200 157~200 157~200 157~200 -0~230 0 2 +0
Total Volume and Open Interest 327,902 981,092 -7,134
10-Year T-Notes(CBOT)
Dec19 191206 129~070 129~120 128~220 128~290 -0~130 40,727 35,795 -7,821
Mar20 191206 129~060 129~145 128~210 128~285 -0~135 2,074,650 3,682,586 +8,372
Jun20 191206 128~255 128~255 128~255 128~255 -0~135 1 24 +1
Total Volume and Open Interest 2,115,378 3,718,405 +552
5-Year T-Notes(CBOT)
Dec19 191206 118~176 118~226 118~086 118~130 -0~074 53,757 57,637 -21,005
Mar20 191206 118~274 119~002 118~166 118~212 -0~082 1,042,620 4,172,280 -54,146
Jun20 191206 118~212 118~212 118~212 118~212 -0~082      
Total Volume and Open Interest 1,096,377 4,229,917 -75,151
2 Year T-Notes(CBOT)
Dec19 191206 107~187 107~187 107~137 107~173 -0~021 24,926 61,640 -9,859
Mar20 191206 107~245 107~260 107~195 107~230 -0~025 589,154 3,460,455 -17,016
Jun20 191206 107~230 107~230 107~230 107~230 -0~025      
Total Volume and Open Interest 614,080 3,522,095 -26,875
Eurodollars(CME)
Dec19 191206 98.118 98.120 98.100 98.110 -0.010 268,084 1,559,572 +7,025
Mar20 191206 98.310 98.315 98.270 98.290 -0.025 282,685 1,591,376 +16,168
Jun20 191206 98.400 98.410 98.355 98.375 -0.035 192,507 1,358,442 +49,767
Sep20 191206 98.465 98.480 98.405 98.440 -0.040 247,895 1,088,245 +8,125
Dec20 191206 98.465 98.485 98.395 98.435 -0.045 261,524 1,257,175 +4,229
Mar21 191206 98.525 98.550 98.460 98.495 -0.050 198,931 878,600 +5,538
Jun21 191206 98.525 98.550 98.455 98.490 -0.055 154,062 898,243 +4,367
Sep21 191206 98.525 98.555 98.450 98.485 -0.055 169,404 688,273 +8,693
Dec21 191206 98.490 98.510 98.410 98.445 -0.055 102,929 679,644 +4,118
Mar22 191206 98.475 98.505 98.405 98.435 -0.060 77,113 457,861 +215
Jun22 191206 98.455 98.485 98.385 98.410 -0.060 74,478 319,000 -1,131
Sep22 191206 98.430 98.465 98.365 98.395 -0.055 76,606 268,724 -7,021
Dec22 191206 98.405 98.440 98.340 98.365 -0.055 45,022 251,746 -307
Mar23 191206 98.395 98.425 98.325 98.350 -0.055 40,814 256,402 -545
Jun23 191206 98.375 98.400 98.310 98.330 -0.055 25,667 126,835 +363
Sep23 191206 98.360 98.380 98.295 98.310 -0.055 29,584 137,978 -3,754
Dec23 191206 98.335 98.355 98.270 98.290 -0.055 16,679 103,009 +354
Mar24 191206 98.315 98.340 98.255 98.270 -0.055 18,483 97,899 +145
Total Volume and Open Interest 2,334,847 12,372,469 +96,425
Ultra T-Bond(CBOT)
Dec19 191206 186~28 187~12 185~07 185~22 -1~06 2,655 8,542 -1,001
Mar20 191206 185~21 186~24 184~09 184~29 -1~07 143,934 1,203,472 -1,498
Jun20 191206 184~14 184~14 184~14 184~14 -1~07      
Total Volume and Open Interest 146,589 1,212,014 -2,499
Ultra 10-Yr T-Note(CBOT)
Dec19 191206 140~050 140~275 139~315 140~075 -0~175 7,669 9,051 -3,086
Mar20 191206 141~285 142~095 141~065 141~155 -0~185 223,403 887,402 +4,110
Jun20 191206 141~155 141~155 141~155 141~155 -0~185      
Total Volume and Open Interest 231,072 896,453 +1,024
30 Day Federal Funds(CBOT)
Dec19 191206 98.445 98.445 98.442 98.442 -0.003 24,068 247,052 -15,529
Jan20 191206 98.445 98.445 98.440 98.440 -0.005 31,069 438,593 +937
Feb20 191206 98.475 98.475 98.455 98.460 -0.015 75,077 313,043 -779
Mar20 191206 98.490 98.495 98.470 98.475 -0.015 34,739 125,623 +277
Apr20 191206 98.520 98.525 98.495 98.500 -0.025 37,059 208,972 +4,839
May20 191206 98.555 98.560 98.510 98.530 -0.025 17,580 168,205 +4,155
Total Volume and Open Interest 276,670 1,833,410 -8,677
Japanese Govt Bonds(SGX)
Dec19 191205 152.63 152.82 152.49 152.67 +0.01 2,279 15,315 +68
Mar20 191205 152.64 152.70 152.42 152.64 +0.05 339 688 +275
Jun20 191205 152.64 152.64 152.64 152.64 +0.05      
Total Volume and Open Interest 2,618 16,003 +343
Euro-Buxl(EUREX)
Dec19 191206 205.50 205.76 205.50 205.70 +0.18 127,912 141,414 -104,457
Mar20 191206 203.80 204.60 202.92 203.38 -0.56 108,850 258,283 +49,119
Jun20 191206 201.96 201.96 201.96 201.96 -0.56 0 7 +0
Total Volume and Open Interest 236,762 399,704 -55,338
Euro-Bund(EUREX)
Dec19 191206 170.37 170.53 170.18 170.53 +0.21 966,680 557,389 -891,967
Mar20 191206 172.18 172.44 171.83 172.09 -0.09 849,408 1,466,787 +84,795
Jun20 191206 169.57 169.57 169.57 169.57 -0.09 1 1 +0
Total Volume and Open Interest 1,816,089 2,024,177 -807,172
Euro-Bobl(EUREX)
Dec19 191206 134.12 134.29 134.12 134.28 +0.10 756,688 578,116 -598,400
Mar20 191206 134.13 134.22 134.03 134.10 -0.05 696,699 1,215,739 +248,650
Jun20 191206 134.48 134.48 134.48 134.48 -0.05      
Total Volume and Open Interest 1,453,387 1,793,855 -349,750
Euro-Schatz(EUREX)
Dec19 191206 112.01 112.03 111.98 112.03 +0.04 504,320 545,148 -494,044
Mar20 191206 111.97 111.99 111.96 111.97 +0.00 537,979 1,443,480 +191,535
Jun20 191206 111.79 111.79 111.79 111.79 +0.00      
Total Volume and Open Interest 1,042,299 1,988,628 -302,509
3-Mth Euribor(EUREX)
Dec19 191206 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191206 100.405 100.405 100.405 100.405 -0.005 40 1,055 +0
Jun20 191206 100.410 100.410 100.410 100.410 unch 0 527 +0
Total Volume and Open Interest 40 6,043 +0
Long Gilt(LIFFE)
Dec19 191206 131~07 131~17 131~04 131~10 +0~04 10,186 77,372 -3,835
Mar20 191206 131~25 132~07 131~23 131~31 +0~04 208,750 637,397 +1
Total Volume and Open Interest 218,936 714,769 -3,834
3-Mth Short Sterling(LIFFE)
Dec19 191206 99.21 99.21 99.21 99.21 unch 39,406 653,468 -2,902
Mar20 191206 99.25 99.27 99.25 99.26 +0.01 78,448 610,808 -2,623
Jun20 191206 99.28 99.29 99.27 99.29 +0.01 57,349 613,240 +1,769
Sep20 191206 99.29 99.31 99.28 99.30 +0.01 56,993 530,322 +5,569
Dec20 191206 99.26 99.29 99.25 99.28 +0.01 80,908 574,429 -4,244
Mar21 191206 99.27 99.29 99.25 99.28 +0.00 62,026 294,249 +3,480
Total Volume and Open Interest 763,576 4,404,503 +11,552
3-Mth Euribor(LIFFE)
Dec19 191206 100.390 100.395 100.390 100.390 -0.005 44,576 642,180 -7,861
Mar20 191206 100.405 100.405 100.400 100.400 -0.005 54,881 436,416 -2,736
Jun20 191206 100.405 100.410 100.400 100.405 -0.005 40,566 377,948 -2,064
Total Volume and Open Interest 641,221 4,150,756 -8,553
3-Mth Aus T-Bills(SFE)
Dec19 191206 99.03 99.05 99.03 99.04 unch 12,101 77,378 -11,890
Mar20 191206 99.23 99.23 99.22 99.23 -0.01 33,120 231,559 -14,068
Jun20 191206 99.33 99.33 99.30 99.32 -0.01 31,615 221,598 +9,218
Sep20 191206 99.38 99.38 99.36 99.37 -0.01 24,741 216,143 -314
Dec20 191206 99.35 99.35 99.33 99.34 -0.01 15,430 143,054 -156
Mar21 191206 99.35 99.35 99.32 99.33 -0.02 4,209 98,853 -2
Jun21 191206 99.32 99.32 99.30 99.31 -0.02 2,824 59,947 -1,166
Sep21 191206 99.30 99.31 99.28 99.28 -0.02 3,084 37,059 +1,001
Dec21 191206 99.26 99.26 99.23 99.23 -0.03 890 8,319 +672
Mar22 191206 99.23 99.24 99.22 99.22 -0.03 5 1,256 +5
Total Volume and Open Interest 128,083 1,096,915 -16,699
10-Year Aus T-Bonds(SFE)
Dec19 191206 98.91 98.92 98.86 98.88 -0.03 229,381 1,382,431 +10,808
Mar20 191206 98.90 98.90 98.86 98.87 -0.03 9,776 23,236 +8,132
Total Volume and Open Interest 239,157 1,405,667 +18,940
3-Year Aus T-Bonds(SFE)
Dec19 191206 99.31 99.32 99.29 99.29 -0.02 264,954 1,300,553 -14,866
Mar20 191206 99.35 99.35 99.32 99.32 -0.02 6,952 24,774 +6,528
Total Volume and Open Interest 271,906 1,325,327 -8,338
Gold(CMX)
Dec19 191206 1475.0 1476.0 1458.2 1459.1 -17.8 613 2,267 -1,758
Feb20 191206 1481.0 1485.3 1463.3 1465.1 -18.0 319,730 512,984 -8,587
Apr20 191206 1486.7 1490.0 1469.0 1470.7 -17.9 15,901 87,071 +7,283
Jun20 191206 1491.3 1495.4 1474.0 1475.8 -17.8 2,695 63,601 +777
Aug20 191206 1492.0 1499.5 1479.0 1480.9 -17.7 629 9,625 +358
Oct20 191206 1488.3 1488.3 1485.5 1485.5 -17.6 102 6,678 -51
Dec20 191206 1503.0 1506.0 1488.0 1489.9 -17.6 456 9,819 +27
Feb21 191206 1497.3 1497.3 1494.3 1494.3 -17.5 135 535 +31
Apr21 191206 1509.6 1509.6 1497.2 1497.5 -17.5 1 32 +1
Jun21 191206 1501.1 1501.1 1500.1 1500.1 -17.5 51 1,697 +50
Aug21 191206 1504.2 1504.2 1504.2 1504.2 -17.5 0 1 +0
Oct21 191206 1508.1 1508.1 1508.1 1508.1 -17.5      
Total Volume and Open Interest 341,195 699,078 -1,938
Silver(CMX)
Dec19 191206 1682.0 1690.0 1646.5 1648.1 -46.1 287 1,002 -245
Mar20 191206 1702.0 1712.5 1657.5 1659.6 -46.3 112,992 165,394 +2,515
May20 191206 1711.5 1718.5 1666.5 1668.2 -46.4 1,803 18,439 -58
Jul20 191206 1717.5 1727.0 1674.5 1676.3 -46.4 476 17,066 +58
Sep20 191206 1719.5 1719.5 1683.8 1683.8 -46.6 263 2,604 +70
Dec20 191206 1736.0 1737.5 1695.5 1695.5 -47.0 315 2,387 +29
Mar21 191206 1712.0 1712.0 1704.0 1704.0 -47.0 0 3 +0
Total Volume and Open Interest 117,075 208,269 +2,462
Platinum(NYMEX)
Jan20 191206 900.2 903.6 892.6 898.9 -1.7 19,354 72,023 -1,743
Apr20 191206 905.8 909.4 898.7 904.8 -1.5 3,491 19,279 +2,622
Jul20 191206 910.0 910.0 904.5 909.4 -2.0 35 496 +9
Oct20 191206 914.4 914.4 911.5 911.5 -1.7 3 29 +1
Total Volume and Open Interest 22,883 91,828 +889
Palladium(NYMEX)
Dec19 191206 1845.90 1845.90 1843.80 1844.20 -5.00 2 51 -16
Mar20 191206 1846.60 1853.20 1835.10 1846.10 +0.40 3,690 23,087 -103
Jun20 191206 1836.90 1845.70 1836.90 1841.40 +0.70 32 2,111 +5
Total Volume and Open Interest 3,725 25,450 -113
Copper(CMX)
Dec19 191206 266.65 273.65 265.30 271.10 +6.25 655 3,785 -274
Mar20 191206 266.60 275.35 266.45 272.50 +6.20 72,332 138,705 -5,671
May20 191206 267.75 276.25 267.50 273.40 +6.20 9,586 25,860 -245
Jul20 191206 268.65 276.65 268.55 274.20 +6.15 3,821 23,016 -856
Sep20 191206 269.60 277.55 269.25 274.90 +6.15 1,095 5,855 +654
Total Volume and Open Interest 88,190 208,996 -6,428
E-mini DJIA Index(CBOT)
Dec19 191206 27688 28039 27675 28014 +336 182,074 93,782 -1,384
Mar20 191206 27671 28026 27671 28003 +336 1,131 6,974 +219
Jun20 191206 27700 27956 27700 27926 +325 6 15 +3
Sep20 191206 27885 27885 27885 27885 +343      
Total Volume and Open Interest 183,211 100,771 -1,162
S & P 500(CME)
Dec19 191206 3125.00 3150.30 3117.50 3146.10 +28.40 591 27,484 +56
Mar20 191206 3148.50 3148.50 3148.10 3148.10 +28.80 0 184 -17
Jun20 191206 3147.30 3147.30 3147.30 3147.30 +28.80 0 141 +1
Sep20 191206 3147.20 3147.20 3147.20 3147.20 +29.90      
Total Volume and Open Interest 591 27,883 +40
S & P 500 E-Mini(CME)
Dec19 191206 3117.75 3151.00 3117.00 3146.00 +28.25 1,485,940 2,594,107 -16,935
Mar20 191206 3119.25 3153.00 3118.75 3148.00 +28.75 27,316 285,456 +9,685
Jun20 191206 3122.00 3153.00 3121.50 3147.25 +28.75 320 4,642 +123
Sep20 191206 3147.25 3147.25 3147.25 3147.25 +30.00 2 154 +1
Total Volume and Open Interest 1,513,590 2,886,488 -7,114
NASDAQ 100 E-Mini(CME)
Dec19 191206 8311.00 8409.50 8307.75 8400.25 +91.00 413,647 201,894 -3,081
Mar20 191206 8330.75 8429.75 8329.75 8421.00 +91.50 1,539 5,805 +132
Jun20 191206 8427.50 8442.50 8419.50 8442.50 +94.00 0 79 +0
Total Volume and Open Interest 415,186 207,781 -2,949
S&P Midcap 400(CME) e-Mini
Dec19 191206 2004.60 2030.30 2004.50 2023.10 +19.70 16,760 75,154 +1,178
Mar20 191206 2006.40 2031.40 2006.40 2025.30 +19.60 14 121 +3
Jun20 191206 2031.00 2031.00 2031.00 2031.00 +19.60      
Total Volume and Open Interest 16,774 75,275 +1,181
Volatility Index(CBOE)
Dec19 191206 15.04 15.10 14.25 14.43 -0.60 100,646 169,928 -23,906
Jan20 191206 16.76 16.80 16.23 16.38 -0.39 82,250 165,477 +12,850
Feb20 191206 17.92 17.92 17.45 17.53 -0.40 21,872 55,213 -229
Mar20 191206 18.06 18.06 17.60 17.68 -0.40 13,793 31,594 +722
Total Volume and Open Interest 228,353 475,284 -9,091
S & P 600(CME)
Dec19 191206 1002.30 1002.30 1002.30 1002.30 +14.20 0 961 +0
Mar20 191206 1003.00 1003.00 1003.00 1003.00 +14.20      
Total Volume and Open Interest 0 961 +0
Russell 2000 Mini(CME)
Dec19 191206 1617.00 1640.30 1616.30 1636.40 +19.60 118,376 470,440 -2,220
Mar20 191206 1619.50 1642.00 1619.40 1638.60 +19.80 862 6,702 +756
Jun20 191206 1640.90 1640.90 1640.90 1640.90 +19.80 0 3 +0
Total Volume and Open Interest 119,238 477,145 -1,464
Nikkei 225(CME)
Dec19 191206 23315 23565 23305 23530 +200 9,200 35,153 -345
Mar20 191206 23325 23530 23295 23505 +200 518 4,282 +158
Total Volume and Open Interest 9,718 39,435 -187
Nikkei 225(SGX)
Dec19 191206 23335 23440 23245 23415 +80 113,101 150,932 -10,602
Mar20 191206 23280 23365 23175 23365 +80 1,451 3,076 +937
Jun20 191205 23120 23120 23120 23120 +240 0 1,450 +0
Total Volume and Open Interest 118,651 193,074 +853
Nikkei 225 Mini(JPX)
Dec19 191205 23050 23380 22965 23310 +210 1,106,747 440,432 -9,874
Mar20 191205 22980 23310 22900 23240 +210 80,138 36,438 +1,044
Jun20 191205 22790 23115 22715 23050 +210 782 2,210 +5
Total Volume and Open Interest 1,214,131 537,164 +1,015
Nikkei 225(JPX)
Dec19 191205 23050 23380 22960 23310 +210 97,236 286,419 -1,681
Mar20 191205 22980 23320 22900 23240 +210 4,562 25,605 +709
Jun20 191205 22720 23110 22720 23050 +210 31 15,686 +14
Total Volume and Open Interest 101,834 398,508 -758
Nikkei 225(CME) Yen
Dec19 191206 23320 23560 23305 23530 +200 44,349 74,238 +148
Mar20 191206 23300 23485 23250 23465 +200 968 2,403 +288
Jun20 191206 23340 23340 23340 23340 +195      
Total Volume and Open Interest 45,317 76,641 +436
Nikkei 225(CME) e-Mini Yen
Dec19 191206 23530 23540 23530 23530 +200 0 5 +0
Mar20 191206 23470 23470 23470 23470 +200      
Jun20 191206 23340 23340 23340 23340 +190      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191206 5824.0 5872.0 5810.0 5871.0 +73.5 91,955 362,030 -5,866
Jan20 191206 5819.5 5863.5 5810.0 5862.5 +73.5 8 496 +6
Feb20 191206 5858.0 5858.0 5858.0 5858.0 +73.5      
Mar20 191206 5846.0 5866.0 5830.0 5854.5 +73.5 43 79 +14
Total Volume and Open Interest 92,006 377,112 -5,846
Hang Seng Index(HKFE)
Dec19 191206 26240 26555 26194 26503 +257 171,368 114,932 +2,577
Jan20 191206 26270 26611 26258 26565 +266 1,093 1,592 +96
Total Volume and Open Interest 172,905 126,046 +2,589
DAX(EUREX)
Dec19 191206 13088.5 13179.5 13045.0 13168.5 +88.0 112,678 121,252 -14,577
Mar20 191206 13095.0 13173.5 13058.0 13163.5 +87.5 155 2,369 -15
Jun20 191206 13175.0 13183.5 13175.0 13183.5 +88.5 13 270 +3
Total Volume and Open Interest 112,846 123,891 -14,589
Mini-DAX(EUREX)
Dec19 191206 13094.0 13181.0 13046.0 13168.5 +88.0 48,113 14,881 -1,512
Mar20 191206 13100.0 13172.0 13047.0 13163.5 +87.5 190 1,966 +25
Jun20 191206 13177.0 13186.0 13169.0 13183.5 +88.5 1 156 +0
Total Volume and Open Interest 48,304 17,003 -1,487
DJ EuroSTOXX 50(EUREX)
Dec19 191206 3656 3694 3653 3690 +38 1,107,377 3,720,530 -163,716
Mar20 191206 3648 3680 3641 3676 +38 25,083 313,470 +20,222
Jun20 191206 3563 3593 3563 3593 +37 3 37,472 -74
Total Volume and Open Interest 1,132,463 4,099,474 -143,568
Swiss Market Index(EUREX)
Dec19 191206 10391 10473 10372 10459 +107 44,267 191,625 -2,929
Mar20 191206 10307 10364 10301 10353 +107 2,986 17,324 +2,965
Jun20 191206 10168 10168 10168 10168 +107 17 1,366 -9
Total Volume and Open Interest 47,270 210,315 +27
FT-SE 100(EURONEXT)
Dec19 191206 7159.00 7246.00 7148.50 7240.50 +98.50 127,047 733,851 -1,642
Mar20 191206 7093.00 7178.00 7088.00 7173.00 +98.00 1,672 12,237 +1,516
Jun20 191206 7094.00 7094.00 7094.00 7094.00 +98.00 0 41 +0
Total Volume and Open Interest 128,719 746,129 -126
SPI 200(SFE)
Dec19 191206 6677.0 6720.0 6667.0 6703.0 +24.0 110,668 385,619 -7,060
Mar20 191206 6613.0 6634.0 6599.0 6632.0 +23.0 1,199 9,402 +817
Jun20 191206 6605.0 6605.0 6605.0 6605.0 +23.0 0 218 +0
Total Volume and Open Interest 111,870 395,870 -6,240
FTSE MIB(ISE)
Dec19 191206 23035.00 23220.00 22920.00 23178.00 +213.00 21,400 146,442 -1,164
Mar20 191206 22950.00 23100.00 22830.00 23078.00 +210.00 88 1,431 +27
Jun20 191206 22450.00 22498.00 22420.00 22498.00 +207.00 0 92 +0
Total Volume and Open Interest 21,488 147,968 -1,137
KOSPI 200(KFE)
Dec19 191206 274.35 277.25 273.35 276.70 +2.60 289,052 334,370 +2,879
Mar20 191206 271.05 274.35 270.50 273.90 +2.70 6,299 32,478 +540
Jun20 191206 270.70 274.35 270.70 273.95 +2.80 275 12,237 +242
Total Volume and Open Interest 297,028 412,239 +4,163
GSCI(CME)
Dec19 191206 419.45 425.45 418.15 422.55 +2.20 183 10,240 -152
Jan20 191206 421.45 424.35 418.10 421.45 +2.10 162 238 +162
Feb20 191206 420.05 420.05 420.05 420.05 +2.10      
Total Volume and Open Interest 345 10,478 +10
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!!!