Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 09, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191209 891.75 903.50 889.75 897.25 +7.75 108,171 341,278 +594
Mar20 191209 906.00 917.75 904.50 911.75 +8.00 47,509 217,922 +9,015
May20 191209 920.75 931.50 919.00 925.50 +7.25 27,046 115,880 +1,752
Jul20 191209 934.00 944.25 932.25 938.75 +7.25 25,031 108,203 +1,269
Aug20 191209 936.75 948.00 936.75 943.00 +7.25 1,297 8,870 +36
Sep20 191209 934.75 945.50 934.25 941.00 +7.00 1,226 6,893 -19
Nov20 191209 940.00 948.75 937.25 944.00 +6.50 6,620 53,977 +430
Jan21 191209 944.25 952.50 942.75 948.00 +6.25 784 4,444 +97
Mar21 191209 942.00 948.75 941.00 945.25 +5.75 754 9,986 +299
May21 191209 948.00 950.00 946.75 947.00 +5.75 131 1,974 +36
Jul21 191209 949.00 953.50 949.00 951.25 +6.00 173 1,311 +65
Aug21 191209 950.00 950.00 950.00 950.00 +6.00 1 52 +0
Sep21 191209 938.75 938.75 938.75 938.75 +6.00 0 23 +0
Nov21 191209 936.00 940.75 936.00 939.00 +5.25 231 951 +95
Total Volume and Open Interest 218,974 871,773 +13,669
Soybean Meal(CBOT)
Dec19 191209 297.70 299.00 296.40 296.70 -0.70 1,660 1,828 -311
Jan20 191209 299.50 301.60 298.10 298.50 -0.80 83,857 148,021 -2,952
Mar20 191209 302.50 305.20 301.80 302.20 -0.30 61,206 130,495 +4,665
May20 191209 306.00 308.00 304.70 305.10 -0.40 26,047 68,521 +2,541
Jul20 191209 308.80 310.90 307.90 308.20 -0.20 16,508 45,339 +1,640
Aug20 191209 310.60 312.10 309.40 309.60 -0.10 3,768 8,872 -68
Sep20 191209 310.80 312.60 310.20 310.40 unch 2,845 8,679 +262
Oct20 191209 310.50 312.10 310.00 310.20 +0.20 1,982 6,771 +151
Dec20 191209 311.80 313.60 311.60 312.10 +0.40 3,379 21,769 -125
Jan21 191209 312.40 312.40 311.30 311.60 +0.50 231 1,802 -5
Total Volume and Open Interest 201,972 446,422 +5,992
Soybean Oil(CBOT)
Dec19 191209 31.24 31.54 31.21 31.36 +0.35 1,504 1,293 -234
Jan20 191209 31.23 31.82 31.17 31.59 +0.37 69,830 179,744 +701
Mar20 191209 31.46 32.09 31.45 31.86 +0.36 43,931 174,855 +13,770
May20 191209 31.80 32.39 31.77 32.16 +0.34 12,228 78,272 +640
Jul20 191209 32.13 32.69 32.08 32.47 +0.34 6,158 60,753 +444
Aug20 191209 32.32 32.77 32.20 32.57 +0.34 457 9,136 +44
Sep20 191209 32.28 32.84 32.28 32.65 +0.34 740 8,257 +12
Oct20 191209 32.29 32.88 32.29 32.68 +0.33 1,018 6,927 +69
Dec20 191209 32.48 33.01 32.42 32.80 +0.32 2,331 30,453 -62
Jan21 191209 32.57 33.14 32.57 32.95 +0.32 130 1,176 +8
Total Volume and Open Interest 138,867 553,979 +15,541
Canola(WCE)
Jan20 191209 458.0 461.0 458.0 459.1 +0.7 15,823 77,401 -1,581
Mar20 191209 467.0 470.2 467.0 468.1 +1.1 11,358 57,949 +4,742
May20 191209 474.3 477.8 474.3 475.8 +1.4 978 24,645 -17
Jul20 191209 480.9 483.6 480.9 481.5 +1.5 575 11,166 +71
Nov20 191209 483.5 486.8 483.5 484.7 +2.1 565 16,525 +232
Total Volume and Open Interest 29,535 188,361 +3,573
Corn(CBOT)
Dec19 191209 366.50 368.00 365.00 365.75 -0.75 3,029 2,286 -1,605
Mar20 191209 375.75 378.25 375.25 375.75 -1.00 103,730 785,743 +1,242
May20 191209 381.50 383.75 381.00 381.25 -1.25 23,249 194,491 +4,244
Jul20 191209 385.75 387.75 385.25 386.00 -0.75 22,259 234,602 +2,258
Sep20 191209 385.75 387.25 385.00 385.75 -1.00 4,055 63,847 -156
Dec20 191209 389.50 391.00 388.50 389.00 -1.25 10,887 154,929 -957
Mar21 191209 400.50 400.75 398.75 399.25 -1.00 801 8,027 +74
May21 191209 404.25 405.50 404.00 404.25 -1.00 10 1,443 -1
Jul21 191209 407.50 408.75 407.00 407.00 -1.25 29 3,374 +0
Sep21 191209 402.25 402.25 402.00 402.00 -0.75 10 827 +0
Total Volume and Open Interest 168,141 1,456,701 +5,086
Wheat(CBOT)
Dec19 191209 532.50 533.25 531.00 532.00 -0.50 397 937 -311
Mar20 191209 523.75 526.00 520.25 522.75 -1.75 40,864 203,103 +1,788
May20 191209 527.25 529.00 523.75 526.00 -1.75 13,298 57,126 +503
Jul20 191209 529.50 531.25 526.50 528.75 -1.25 9,664 65,761 +1,671
Sep20 191209 535.50 537.50 533.00 535.50 -0.75 2,509 14,545 +87
Dec20 191209 545.75 548.00 543.25 546.00 -0.50 995 19,170 -16
Total Volume and Open Interest 67,879 366,953 +3,763
Wheat(KCBT)
Dec19 191209 415.25 415.50 411.50 411.50 -3.50 3 18 -2
Mar20 191209 430.50 431.75 425.00 426.00 -5.00 18,742 161,848 -665
May20 191209 439.00 439.75 433.25 434.00 -5.50 5,235 45,872 -221
Jul20 191209 446.75 448.00 441.75 442.50 -5.00 4,210 35,498 +483
Sep20 191209 455.75 456.75 451.25 452.00 -4.50 1,036 9,168 +104
Dec20 191209 470.00 470.50 465.00 465.75 -4.50 515 12,898 +51
Mar21 191209 482.25 482.50 478.25 479.00 -3.50 64 1,231 +22
Total Volume and Open Interest 29,808 266,777 -228
Wheat(MGE)
Dec19 191209 497.00 497.00 497.00 497.00 unch 38 20 -73
Mar20 191209 512.00 517.00 512.00 513.25 +1.25 6,936 35,820 -1,636
May20 191209 521.00 525.50 521.00 522.00 +1.00 2,144 11,163 +549
Jul20 191209 531.50 534.00 531.25 531.50 +1.25 775 5,806 +227
Sep20 191209 541.25 543.75 541.00 541.00 +1.50 157 4,726 +58
Dec20 191209 557.75 557.75 556.25 556.25 +2.25 31 2,474 -1
Total Volume and Open Interest 10,087 60,938 -876
Oats(CBOT)
Dec19 191209 315.00 318.00 315.00 316.75 +3.00 2 5 -2
Mar20 191209 293.25 299.25 290.75 295.25 +3.00 856 5,742 -301
May20 191209 290.50 294.00 288.25 292.00 +2.75 29 237 -5
Jul20 191209 285.00 285.00 283.75 283.75 -0.75 15 90 -2
Total Volume and Open Interest 918 6,219 -307
Rough Rice(CBOT)
Jan20 191209 12.27 12.45 12.27 12.45 +0.14 358 7,070 -182
Mar20 191209 12.50 12.67 12.48 12.67 +0.15 247 2,232 +198
May20 191209 12.76 12.78 12.76 12.78 +0.11 1 33 +1
Jul20 191209 12.86 12.86 12.86 12.86 +0.11 0 27 +0
Total Volume and Open Interest 606 9,362 +17
Live Cattle(CME)
Dec19 191209 120.200 120.830 120.000 120.180 -0.020 6,949 24,546 -1,221
Feb20 191209 125.000 125.800 124.330 124.750 -0.230 21,462 167,555 +108
Apr20 191209 125.330 126.050 124.900 125.400 +0.050 11,811 85,019 +412
Jun20 191209 117.000 117.830 116.785 117.500 +0.350 8,831 74,266 +681
Aug20 191209 114.650 115.200 114.285 114.950 +0.250 2,589 21,461 +402
Oct20 191209 116.000 116.580 115.730 116.250 +0.115 758 5,200 +105
Total Volume and Open Interest 52,545 381,796 +543
Feeder Cattle(CME)
Jan20 191209 141.000 142.150 140.485 141.535 -0.015 5,813 22,103 -231
Mar20 191209 141.080 142.700 141.000 142.285 +0.600 2,523 12,750 +113
Apr20 191209 143.200 144.735 143.080 144.150 +0.365 1,212 5,292 +182
May20 191209 144.535 145.880 144.130 145.250 +0.170 743 3,344 -86
Aug20 191209 149.700 150.800 149.050 150.235 +0.155 567 3,725 +82
Sep20 191209 150.750 151.450 149.785 150.850 -0.050 202 366 -29
Oct20 191209 151.000 151.735 150.285 151.050 -0.350 114 238 +38
Total Volume and Open Interest 11,176 47,832 +69
Lean Hogs(CME)
Dec19 191209 60.800 60.900 59.900 60.000 -1.130 7,049 19,113 -1,410
Feb20 191209 67.050 67.350 66.000 66.700 -0.850 18,841 116,352 -670
Apr20 191209 73.430 73.430 72.150 72.980 -0.720 8,212 65,261 +516
May20 191209 79.050 79.200 78.250 78.900 -0.650 42 1,782 +5
Jun20 191209 85.700 85.700 84.250 85.150 -0.680 5,283 35,622 +428
Jul20 191209 85.535 85.800 84.700 85.600 -0.550 2,513 20,711 -114
Aug20 191209 85.285 85.450 84.230 85.285 -0.350 2,643 20,512 +495
Oct20 191209 72.785 73.535 72.400 73.330 +0.080 1,013 11,127 +337
Total Volume and Open Interest 45,985 297,831 -342
Class III Milk(CME)
Dec19 191209 19.55 19.78 19.31 19.51 -0.04 265 4,618 +89
Jan20 191209 18.67 18.80 18.48 18.64 +0.02 555 4,312 +187
Feb20 191209 17.85 17.98 17.73 17.85 unch 143 2,051 +17
Mar20 191209 17.57 17.57 17.34 17.41 -0.03 166 1,625 +5
Apr20 191209 17.30 17.30 17.15 17.21 -0.04 87 1,312 +7
May20 191209 17.28 17.29 17.16 17.21 -0.02 49 1,148 +11
Jun20 191209 17.38 17.38 17.27 17.31 unch 61 1,153 +30
Jul20 191209 17.49 17.53 17.46 17.52 +0.03 17 643 +1
Aug20 191209 17.60 17.64 17.58 17.61 +0.01 9 498 -6
Sep20 191209 17.69 17.70 17.63 17.68 -0.02 21 657 +1
Oct20 191209 17.68 17.68 17.60 17.61 -0.04 17 442 +7
Nov20 191209 17.60 17.60 17.52 17.55 -0.01 26 495 +16
Dec20 191209 17.37 17.41 17.33 17.34 -0.03 17 565 +11
Total Volume and Open Interest 1,433 19,520 +376
Cocoa(ICE)
Dec19 191209 2646 2646 2646 2646 -6 2 60 -43
Mar20 191209 2620 2620 2583 2601 -6 14,460 127,846 +1,105
May20 191209 2632 2636 2603 2620 -5 6,853 78,150 +252
Jul20 191209 2620 2622 2592 2608 -7 3,377 35,406 +224
Sep20 191209 2599 2599 2570 2588 -5 1,117 30,227 +69
Dec20 191209 2519 2533 2508 2526 -5 783 33,901 +250
Mar21 191209 2470 2480 2455 2475 -4 197 13,559 -68
Total Volume and Open Interest 26,791 326,612 +1,789
Coffee "C"(ICE)
Dec19 191209 128.25 128.25 127.30 127.30 +3.60 77 469 +37
Mar20 191209 123.50 132.00 123.20 128.40 +3.60 27,671 123,824 -1,444
May20 191209 125.65 133.90 125.40 130.55 +3.60 10,180 64,236 +133
Jul20 191209 127.45 135.65 127.20 132.30 +3.60 6,094 37,013 -89
Sep20 191209 129.05 137.10 128.85 133.90 +3.55 3,162 19,598 +475
Dec20 191209 131.00 138.90 131.00 135.75 +3.45 2,715 18,696 +69
Total Volume and Open Interest 52,362 285,538 -502
Orange Juice(ICE)
Jan20 191209 95.55 97.40 95.00 97.15 +2.00 995 13,430 -130
Mar20 191209 98.55 100.35 98.00 100.05 +1.85 557 3,598 +407
May20 191209 101.20 103.10 101.20 103.00 +1.80 55 906 +7
Jul20 191209 104.05 105.65 104.00 105.65 +1.50 33 423 +6
Sep20 191209 108.75 108.75 108.75 108.75 +1.50 16 235 +13
Nov20 191209 111.90 111.90 111.90 111.90 +1.50 0 201 +0
Total Volume and Open Interest 1,656 18,955 +303
Sugar #11(ICE)
Mar20 191209 13.21 13.42 13.19 13.38 +0.20 69,342 461,274 -9,496
May20 191209 13.26 13.47 13.25 13.43 +0.20 36,536 197,761 -1,386
Jul20 191209 13.30 13.50 13.29 13.47 +0.19 24,758 137,141 +1,371
Oct20 191209 13.47 13.66 13.45 13.63 +0.18 11,541 104,611 +1,186
Mar21 191209 13.91 14.14 13.91 14.09 +0.17 5,746 55,334 +32
May21 191209 13.85 14.05 13.85 13.99 +0.16 1,357 11,433 +97
Jul21 191209 13.76 13.96 13.76 13.89 +0.14 1,030 11,338 +60
Oct21 191209 13.80 13.98 13.80 13.91 +0.13 851 11,465 +568
Total Volume and Open Interest 151,680 999,070 -7,240
London Cocoa(LCE)
Dec19 191209 1996 1999 1981 1990 -12 4,866 16,109 -3,364
Mar20 191209 1862 1862 1841 1842 -19 17,995 108,259 -4,257
May20 191209 1849 1851 1832 1833 -19 6,284 56,176 -515
Jul20 191209 1834 1835 1818 1820 -16 3,249 43,760 -229
Sep20 191209 1812 1814 1800 1802 -13 2,066 39,774 +47
Dec20 191209 1737 1742 1731 1731 -10 1,713 41,326 +901
Mar21 191209 1707 1711 1703 1703 -7 597 19,562 -170
Total Volume and Open Interest 36,977 335,503 -7,675
London Sugar(LCE)
Mar20 191209 348.00 352.60 347.80 351.60 +4.10 7,607 42,764 -1,605
May20 191209 352.50 356.90 352.10 355.60 +3.00 2,959 14,592 -110
Aug20 191209 357.70 361.30 357.10 360.50 +3.20 823 8,466 +194
Oct20 191209 361.10 364.20 361.10 363.70 +3.10 225 3,613 +78
Dec20 191209 367.50 367.70 367.50 367.70 +3.40 119 2,174 +94
Total Volume and Open Interest 11,780 72,989 -1,331
Cotton(ICE)
Mar20 191209 66.01 66.25 64.81 65.38 -0.62 13,374 120,872 -283
May20 191209 67.12 67.12 65.85 66.40 -0.45 5,164 33,585 +458
Jul20 191209 67.56 67.56 66.69 67.17 -0.34 2,008 16,512 +175
Oct20 191209 67.42 67.42 67.42 67.42 -0.34 0 7 +0
Dec20 191209 67.65 67.65 66.94 67.30 -0.34 1,059 24,462 +11
Mar21 191209 68.06 68.06 67.84 67.84 -0.30 10 1,047 +10
Total Volume and Open Interest 21,617 197,361 +349
Lumber(CME)
Jan20 191209 405.4 407.1 398.3 399.4 -6.7 313 2,256 -27
Mar20 191209 412.9 413.2 406.9 407.3 -5.5 149 602 +36
May20 191209 404.1 404.1 402.3 402.9 -8.6 66 283 +14
Jul20 191209 401.4 401.4 394.8 395.3 -8.6 53 127 +29
Sep20 191209 391.3 391.3 391.3 391.3 -8.6 0 5 +0
Nov20 191209 389.8 389.8 389.8 389.8 -8.6      
Jan21 191209 388.3 388.3 388.3 388.3 -8.6      
Total Volume and Open Interest 581 3,273 +52
Crude Oil(NYM)
Jan20 191209 59.11 59.25 58.23 59.02 -0.18 649,461 406,930 -10,367
Feb20 191209 59.03 59.14 58.18 58.92 -0.18 149,069 261,782 +11,882
Mar20 191209 58.72 58.84 57.88 58.64 -0.14 86,950 220,203 +5,719
Apr20 191209 58.26 58.45 57.50 58.28 -0.09 30,504 120,992 -988
May20 191209 57.95 58.02 57.10 57.88 -0.04 18,635 95,311 +1,777
Jun20 191209 57.27 57.56 56.66 57.43 unch 53,091 201,202 +2,243
Jul20 191209 56.76 57.05 56.19 56.95 +0.02 8,726 72,878 +2,439
Aug20 191209 56.24 56.57 55.84 56.48 +0.04 4,582 46,382 -16
Sep20 191209 55.69 56.13 55.32 56.05 +0.07 10,347 92,569 -58
Oct20 191209 55.28 55.70 54.96 55.66 +0.08 2,315 51,140 +188
Nov20 191209 55.03 55.34 54.71 55.32 +0.09 2,735 44,306 +606
Dec20 191209 54.80 55.08 54.32 55.00 +0.08 43,784 199,824 +1,026
Jan21 191209 54.54 54.68 54.53 54.68 +0.08 1,807 36,413 +341
Feb21 191209 54.11 54.43 54.11 54.39 +0.08 1,214 20,610 +192
Mar21 191209 54.00 54.50 53.96 54.12 +0.07 2,198 30,287 +27
Apr21 191209 53.87 53.87 53.87 53.87 +0.06 392 10,377 +70
Total Volume and Open Interest 1,097,705 2,209,751 +17,240
e-miNY Crude Oil(NYM)
Jan20 191209 59.175 59.325 58.225 59.025 -0.175 21,621 2,635 -95
Feb20 191209 59.050 59.125 58.175 58.925 -0.175 1,128 937 +82
Mar20 191209 58.700 58.825 57.900 58.650 -0.125 142 315 +106
Apr20 191209 58.000 58.275 57.750 58.275 -0.100 3 155 -1
May20 191209 57.875 57.875 57.450 57.875 -0.050 1 125 +0
Jun20 191209 57.050 57.500 56.750 57.425 unch 22 38 +0
Jul20 191209 56.625 56.950 56.450 56.950 +0.025 7 44 +0
Aug20 191209 56.475 56.475 56.475 56.475 +0.025 1 37 +0
Sep20 191209 56.050 56.050 56.050 56.050 +0.075 0 30 +0
Oct20 191209 55.650 55.650 55.650 55.650 +0.075 0 4 +0
Total Volume and Open Interest 22,936 4,432 +93
NY Harbor ULSD(NYM)
Jan20 191209 195.47 195.52 192.52 194.42 -0.79 74,714 118,237 -5,040
Feb20 191209 195.45 195.47 192.56 194.33 -0.81 50,294 57,337 +136
Mar20 191209 194.44 194.57 191.87 193.63 -0.70 32,768 70,584 +590
Apr20 191209 192.31 192.99 190.36 192.18 -0.59 19,539 55,631 +600
May20 191209 191.06 191.32 189.22 191.03 -0.49 10,605 27,549 +307
Jun20 191209 190.59 190.69 188.33 190.14 -0.44 12,804 27,439 -281
Jul20 191209 189.39 189.88 188.18 189.88 -0.39 1,913 8,703 +117
Aug20 191209 189.23 189.74 188.47 189.74 -0.35 851 4,810 -190
Sep20 191209 188.21 189.74 188.04 189.74 -0.34 974 6,203 +67
Oct20 191209 188.22 189.80 188.02 189.74 -0.37 447 3,687 +56
Nov20 191209 188.52 189.75 188.52 189.75 -0.37 427 2,895 +51
Dec20 191209 190.22 190.22 187.98 189.71 -0.38 3,972 18,077 +841
Jan21 191209 189.71 189.71 189.71 189.71 -0.40 696 3,695 +332
Feb21 191209 189.10 189.10 189.10 189.10 -0.41 104 594 +44
Total Volume and Open Interest 210,311 414,082 -2,269
RBOB Gasoline(NYM)
Jan20 191209 164.75 166.22 162.28 165.48 +0.74 62,255 137,483 -3,127
Feb20 191209 165.13 166.36 162.76 165.69 +0.56 39,284 57,352 -673
Mar20 191209 166.62 167.42 163.94 166.81 +0.47 23,012 54,822 +908
Apr20 191209 184.05 184.51 181.36 184.03 +0.18 14,924 29,180 +973
May20 191209 183.22 184.41 181.79 184.14 +0.23 5,408 22,494 +351
Jun20 191209 181.90 183.01 180.31 182.75 +0.16 5,941 21,591 +537
Jul20 191209 179.58 180.66 178.16 180.50 +0.13 1,726 10,459 -8
Aug20 191209 175.90 177.94 175.90 177.85 +0.14 855 3,516 +115
Sep20 191209 173.02 174.90 172.90 174.79 +0.26 3,085 5,473 +342
Oct20 191209 159.53 161.38 159.53 161.33 +0.27 1,913 4,155 +689
Total Volume and Open Interest 161,287 363,881 +428
e-miNY RBOB Gasoline(NYM)
Jan20 191209 165.48 165.50 165.48 165.48 +0.74 0 1 +0
Feb20 191209 165.69 165.69 165.69 165.69 +0.56      
Mar20 191209 166.81 166.81 166.81 166.81 +0.47      
Apr20 191209 184.03 184.03 184.03 184.03 +0.18      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191209 2.210 2.258 2.158 2.232 -0.102 179,532 408,918 -3,698
Feb20 191209 2.208 2.258 2.169 2.234 -0.085 54,792 145,304 +6,099
Mar20 191209 2.159 2.211 2.120 2.193 -0.056 42,283 197,752 +1,522
Apr20 191209 2.093 2.154 2.090 2.145 -0.023 36,295 121,701 -745
May20 191209 2.141 2.171 2.119 2.165 -0.016 11,206 95,127 +811
Jun20 191209 2.192 2.223 2.186 2.217 -0.014 7,397 35,408 +1,475
Jul20 191209 2.249 2.275 2.220 2.271 -0.013 4,175 29,536 +284
Aug20 191209 2.251 2.288 2.251 2.285 -0.014 2,101 28,108 +81
Sep20 191209 2.240 2.275 2.232 2.273 -0.014 1,663 27,151 +134
Oct20 191209 2.280 2.306 2.275 2.303 -0.013 7,867 69,196 +663
Nov20 191209 2.380 2.383 2.358 2.379 -0.016 1,646 21,588 -71
Dec20 191209 2.548 2.561 2.537 2.555 -0.018 1,851 24,269 -8
Jan21 191209 2.677 2.687 2.661 2.680 -0.019 4,312 25,657 +90
Feb21 191209 2.643 2.652 2.631 2.649 -0.014 1,163 10,934 -82
Mar21 191209 2.531 2.543 2.510 2.542 -0.007 1,122 13,074 +419
Apr21 191209 2.268 2.300 2.268 2.299 +0.001 1,377 12,234 -8
Total Volume and Open Interest 361,737 1,307,835 +7,173
Brent Crude Oil(ICE)
Feb20 191209 64.29 64.50 63.61 64.25 -0.14 294,838 531,925 -18,076
Mar20 191209 63.34 63.51 62.64 63.28 -0.11 150,252 353,492 +12,938
Apr20 191209 63.00 63.00 61.91 62.54 -0.08 78,758 147,265 +4,757
May20 191209 62.07 62.21 61.40 62.02 -0.06 40,919 125,200 +5,361
Jun20 191209 61.61 61.76 60.97 61.58 -0.04 76,098 285,717 +1,795
Jul20 191209 61.13 61.27 60.52 61.13 -0.02 21,336 103,566 -740
Aug20 191209 60.49 60.87 60.14 60.74 -0.01 9,553 92,352 -272
Sep20 191209 60.33 60.55 59.83 60.43 +0.01 16,931 108,055 +190
Oct20 191209 60.00 60.21 59.55 60.11 +0.02 4,156 71,595 -989
Nov20 191209 59.75 59.83 59.75 59.83 +0.04 5,105 48,371 -1,096
Dec20 191209 59.41 59.66 58.96 59.55 +0.05 51,072 241,612 +2,739
Jan21 191209 59.30 59.32 59.20 59.32 +0.06 1,843 39,746 -104
Feb21 191209 59.12 59.12 59.12 59.12 +0.08 1,221 33,849 +101
Mar21 191209 58.93 58.93 58.93 58.93 +0.08 1,225 26,574 +98
Total Volume and Open Interest 776,044 2,566,204 +9,305
Gas Oil(ICE)
Dec19 191209 589.25 590.00 582.00 586.25 -1.00 46,453 79,944 -5,108
Jan20 191209 591.75 591.75 582.00 586.75 -1.00 94,531 176,678 +1,612
Feb20 191209 591.00 591.25 582.50 587.50 -0.75 65,831 99,206 +7,411
Mar20 191209 586.75 588.25 580.75 586.00 -0.25 37,796 84,842 +2,415
Apr20 191209 585.25 585.25 577.50 582.75 unch 16,438 53,447 -33
May20 191209 580.25 581.25 574.25 579.50 unch 11,882 50,377 +1,008
Jun20 191209 576.50 577.75 570.50 575.75 unch 29,385 77,365 +1,234
Jul20 191209 574.75 575.25 569.00 574.00 unch 4,633 26,799 +473
Aug20 191209 572.00 574.00 568.00 572.75 unch 1,586 20,572 +287
Sep20 191209 573.25 573.25 567.00 571.75 unch 2,638 24,087 -31
Total Volume and Open Interest 328,498 838,077 +11,467
Ethanol(CBOT)
Jan20 191209 1.367 1.370 1.360 1.363 -0.012 34 487 -12
Feb20 191209 1.389 1.389 1.380 1.383 -0.012 13 69 +10
Mar20 191209 1.403 1.403 1.403 1.403 -0.012 1 101 +1
Apr20 191209 1.434 1.434 1.434 1.434 -0.012      
May20 191209 1.434 1.434 1.434 1.434 -0.012 5 5 +5
Jun20 191209 1.434 1.434 1.434 1.434 -0.012      
Jul20 191209 1.434 1.434 1.434 1.434 -0.012      
Aug20 191209 1.434 1.434 1.434 1.434 -0.012      
Total Volume and Open Interest 53 662 +4
WTI Crude Oil(ICE)
Jan20 191209 59.13 59.25 58.25 59.02 -0.18 31,877 74,146 -2,652
Feb20 191209 59.11 59.15 58.19 58.92 -0.18 57,498 81,898 +1,610
Mar20 191209 58.77 58.85 57.90 58.64 -0.14 51,601 67,526 +2,225
Apr20 191209 58.34 58.46 57.53 58.28 -0.09 23,262 32,382 +1,354
May20 191209 57.66 58.02 57.15 57.88 -0.04 8,062 21,469 -354
Jun20 191209 57.18 57.57 56.73 57.43 unch 15,703 70,181 -1,050
Jul20 191209 56.94 57.03 56.90 56.95 +0.02 1,079 13,614 +15
Aug20 191209 56.35 56.48 56.35 56.48 +0.04 374 8,553 -12
Sep20 191209 55.72 56.11 55.72 56.05 +0.07 2,431 15,921 -179
Oct20 191209 55.66 55.66 55.66 55.66 +0.08 197 8,025 -11
Nov20 191209 55.32 55.32 55.32 55.32 +0.09 531 6,690 +498
Dec20 191209 54.65 55.05 54.65 55.00 +0.08 10,195 85,996 +382
Jan21 191209 54.68 54.68 54.68 54.68 +0.08 550 4,103 +508
Feb21 191209 54.39 54.39 54.39 54.39 +0.08 11 3,142 -10
Mar21 191209 54.12 54.12 54.12 54.12 +0.07 4 3,871 +1
Apr21 191209 53.87 53.87 53.87 53.87 +0.06 0 2,239 +0
Total Volume and Open Interest 208,490 615,033 +3,138
US Dollar Index(ICE)
Dec19 191209 97.665 97.700 97.525 97.610 -0.050 10,055 44,167 -306
Mar20 191209 97.235 97.275 97.110 97.180 -0.065 448 2,949 -1
Jun20 191209 96.860 96.860 96.785 96.820 -0.065 1 235 +0
Total Volume and Open Interest 10,504 47,429 -307
Australian Dollar(CME)
Dec19 191209 68.38 68.39 68.21 68.33 -0.06 101,479 170,389 -550
Mar20 191209 68.50 68.54 68.35 68.47 -0.07 8,751 11,127 +5,386
Jun20 191209 68.69 68.69 68.54 68.62 -0.06 1 198 +1
Total Volume and Open Interest 110,738 183,104 +4,509
British Pound(CME)
Dec19 191209 131.36 131.84 131.35 131.51 +0.10 114,012 227,241 +5,240
Mar20 191209 131.73 132.22 131.73 131.90 +0.11 8,652 21,173 +1,327
Jun20 191209 132.36 132.43 132.19 132.21 +0.12 112 270 +42
Total Volume and Open Interest 123,982 251,730 +6,802
Canadian Dollar(CME)
Dec19 191209 75.42 75.63 75.39 75.59 +0.19 85,957 148,698 +683
Mar20 191209 75.48 75.67 75.42 75.63 +0.20 2,684 26,112 +473
Jun20 191209 75.48 75.63 75.46 75.63 +0.20 435 1,771 +413
Sep20 191209 75.63 75.63 75.60 75.62 +0.20 13 389 +6
Total Volume and Open Interest 89,215 179,070 +1,675
Japanese Yen(CME)
Dec19 191209 92.11 92.26 92.05 92.09 -0.06 127,794 180,938 -3,938
Mar20 191209 92.67 92.80 92.60 92.64 -0.05 28,501 27,272 +5,156
Jun20 191209 93.11 93.22 93.11 93.11 -0.06 7 56 +3
Total Volume and Open Interest 156,574 211,052 +1,375
Swiss Franc(CME)
Dec19 191209 101.07 101.31 100.95 101.26 +0.19 22,412 70,892 -1,416
Mar20 191209 101.79 102.01 101.65 101.96 +0.19 720 3,188 +278
Jun20 191209 102.61 102.61 102.61 102.61 +0.19 0 34 +0
Total Volume and Open Interest 23,132 74,116 -1,138
EuroFX(CME)
Dec19 191209 110.63 110.83 110.58 110.69 +0.08 199,336 525,396 -4,742
Mar20 191209 111.31 111.51 111.26 111.38 +0.09 54,770 86,904 +17,065
Jun20 191209 111.91 112.12 111.90 112.00 +0.09 353 1,982 +25
Total Volume and Open Interest 255,200 620,481 +12,287
Mexican Peso(CME)
Dec19 191209 517.63 520.00 517.50 519.75 +2.13 38,744 266,298 -5,141
Jan20 191209 516.00 518.25 516.00 518.25 +2.38 21 84 +13
Total Volume and Open Interest 46,023 292,223 +900
Brazilian Real(CME)
Jan20 191209 241.60 242.40 240.15 241.60 +0.85 6,916 58,347 +900
Feb20 191209 241.20 241.85 239.90 241.30 +0.85 0 132 +0
Mar20 191209 239.70 241.35 239.70 241.05 +0.80 50 5,234 +18
Apr20 191209 240.70 240.70 239.65 240.70 +0.80      
Total Volume and Open Interest 6,966 63,713 +918
30-Year T-Bonds(CBOT)
Dec19 191209 158~130 159~060 158~120 158~250 +0~110 3,189 22,491 -1,600
Mar20 191209 157~190 158~130 157~180 157~310 +0~110 282,601 951,890 -5,109
Jun20 191209 157~310 157~310 157~310 157~310 +0~110 0 2 +0
Total Volume and Open Interest 285,790 974,383 -6,709
10-Year T-Notes(CBOT)
Dec19 191209 128~290 129~055 128~285 129~000 +0~030 26,072 30,300 -5,495
Mar20 191209 128~285 129~055 128~270 128~310 +0~025 1,696,136 3,582,973 -99,613
Jun20 191209 128~125 128~280 128~125 128~280 +0~025 9 30 +6
Total Volume and Open Interest 1,722,217 3,613,303 -105,102
5-Year T-Notes(CBOT)
Dec19 191209 118~126 118~170 118~126 118~134 +0~004 22,291 49,859 -7,778
Mar20 191209 118~214 118~256 118~210 118~216 +0~004 804,215 4,132,687 -39,593
Jun20 191209 118~216 118~216 118~216 118~216 +0~004      
Total Volume and Open Interest 826,506 4,182,546 -47,371
2 Year T-Notes(CBOT)
Dec19 191209 107~167 107~180 107~166 107~172 -0~001 7,164 58,544 -3,096
Mar20 191209 107~230 107~241 107~224 107~225 -0~003 469,088 3,483,100 +22,645
Jun20 191209 107~225 107~225 107~225 107~225 -0~003      
Total Volume and Open Interest 476,252 3,541,644 +19,549
Eurodollars(CME)
Dec19 191209 98.113 98.115 98.110 98.115 +0.005 192,105 1,559,324 -248
Mar20 191209 98.290 98.300 98.285 98.295 +0.005 245,780 1,589,656 -1,720
Jun20 191209 98.370 98.390 98.370 98.380 +0.005 185,436 1,339,841 -18,601
Sep20 191209 98.435 98.460 98.430 98.440 unch 153,063 1,086,962 -1,283
Dec20 191209 98.435 98.460 98.425 98.435 unch 195,749 1,258,013 +838
Mar21 191209 98.500 98.525 98.485 98.495 unch 135,571 865,126 -13,474
Jun21 191209 98.495 98.520 98.480 98.490 unch 128,458 899,168 +925
Sep21 191209 98.495 98.515 98.480 98.485 unch 113,991 694,020 +5,747
Dec21 191209 98.450 98.475 98.435 98.445 unch 94,586 677,209 -2,435
Mar22 191209 98.445 98.470 98.430 98.440 +0.005 69,732 459,963 +2,102
Jun22 191209 98.420 98.445 98.410 98.415 +0.005 71,135 325,594 +6,594
Sep22 191209 98.400 98.430 98.390 98.395 unch 60,490 272,986 +4,262
Dec22 191209 98.375 98.400 98.365 98.370 +0.005 36,385 253,536 +1,790
Mar23 191209 98.360 98.385 98.350 98.355 +0.005 35,101 257,358 +956
Jun23 191209 98.340 98.365 98.330 98.335 +0.005 32,031 127,409 +574
Sep23 191209 98.315 98.350 98.315 98.315 +0.005 31,043 137,709 -269
Dec23 191209 98.300 98.325 98.295 98.295 +0.005 19,379 103,050 +41
Mar24 191209 98.285 98.310 98.275 98.280 +0.010 20,043 98,127 +228
Total Volume and Open Interest 1,886,825 12,360,377 -12,092
Ultra T-Bond(CBOT)
Dec19 191209 186~21 187~00 186~10 186~12 +0~22 1,749 7,310 -1,232
Mar20 191209 184~27 186~10 184~25 185~18 +0~21 148,178 1,205,371 +1,899
Jun20 191209 185~03 185~03 185~03 185~03 +0~21      
Total Volume and Open Interest 149,927 1,212,681 +667
Ultra 10-Yr T-Note(CBOT)
Dec19 191209 140~125 140~210 140~070 140~130 +0~055 3,535 6,643 -2,408
Mar20 191209 141~155 141~305 141~140 141~210 +0~055 184,859 892,014 +4,612
Jun20 191209 141~210 141~210 141~210 141~210 +0~055      
Total Volume and Open Interest 188,394 898,657 +2,204
30 Day Federal Funds(CBOT)
Dec19 191209 98.445 98.448 98.442 98.442 unch 54,579 232,988 -14,064
Jan20 191209 98.445 98.445 98.440 98.440 unch 73,815 441,620 +3,027
Feb20 191209 98.465 98.465 98.460 98.460 unch 42,367 307,381 -5,662
Mar20 191209 98.475 98.480 98.470 98.475 unch 15,756 128,138 +2,515
Apr20 191209 98.500 98.510 98.500 98.500 unch 13,126 210,628 +1,656
May20 191209 98.530 98.535 98.525 98.530 unch 15,465 169,101 +896
Total Volume and Open Interest 249,189 1,824,128 -9,282
Japanese Govt Bonds(SGX)
Dec19 191209 152.51 152.52 152.18 152.34 -0.33 1,732 15,036 -279
Mar20 191209 152.49 152.49 152.15 152.30 -0.34 216 823 +135
Jun20 191209 152.30 152.30 152.30 152.30 -0.34      
Total Volume and Open Interest 1,948 15,859 -144
Euro-Buxl(EUREX)
Mar20 191209 203.20 204.46 203.10 203.82 +0.44 67,343 239,998 -18,285
Jun20 191209 202.40 202.40 202.40 202.40 +0.44 0 7 +0
Sep20 191209 202.40 202.40 202.40 202.40        
Euro-Bund(EUREX)
Mar20 191209 172.10 172.59 172.02 172.37 +0.28 719,291 1,497,075 +30,288
Jun20 191209 169.69 169.69 169.65 169.65 +0.08 0 1 +0
Sep20 191209 169.65 169.65 169.65 169.65        
Euro-Bobl(EUREX)
Mar20 191209 134.11 134.27 134.09 134.24 +0.14 486,532 1,211,711 -4,028
Jun20 191209 134.62 134.62 134.62 134.62 +0.14      
Sep20 191209 134.62 134.62 134.62 134.62        
Euro-Schatz(EUREX)
Mar20 191209 111.97 112.00 111.97 112.00 +0.03 268,075 1,420,344 -23,136
Jun20 191209 111.82 111.82 111.82 111.82 +0.03      
Sep20 191209 111.82 111.82 111.82 111.82        
3-Mth Euribor(EUREX)
Dec19 191209 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191209 100.405 100.405 100.405 100.405 unch 0 1,055 +0
Jun20 191209 100.415 100.415 100.415 100.415 +0.005 0 527 +0
Total Volume and Open Interest 445 6,421 +378
Long Gilt(LIFFE)
Dec19 191209 131~12 131~18 131~10 131~10 -0~00 3,963 74,699 -2,673
Mar20 191209 132~01 132~09 131~27 131~31 -0~00 204,436 637,308 -89
Total Volume and Open Interest 208,399 712,007 -2,762
3-Mth Short Sterling(LIFFE)
Dec19 191209 99.21 99.21 99.21 99.21 unch 22,432 653,478 +10
Mar20 191209 99.26 99.27 99.25 99.26 unch 52,895 610,372 -436
Jun20 191209 99.28 99.30 99.28 99.29 unch 41,402 609,245 -3,995
Sep20 191209 99.29 99.31 99.29 99.29 -0.01 42,723 525,561 -4,761
Dec20 191209 99.27 99.29 99.25 99.26 -0.01 54,918 577,603 +3,174
Mar21 191209 99.28 99.29 99.26 99.27 -0.01 44,814 288,609 -5,640
Total Volume and Open Interest 550,464 4,380,258 -24,245
3-Mth Euribor(LIFFE)
Dec19 191209 100.390 100.395 100.390 100.390 unch 45,342 642,569 +389
Mar20 191209 100.400 100.410 100.400 100.405 +0.005 37,187 436,634 +218
Jun20 191209 100.405 100.415 100.405 100.410 +0.005 43,770 374,544 -3,404
Total Volume and Open Interest 590,215 4,165,233 +14,477
3-Mth Aus T-Bills(SFE)
Dec19 191209 99.04 99.06 99.03 99.06 +0.02 10,555 75,251 -2,127
Mar20 191209 99.22 99.22 99.20 99.22 -0.01 26,951 226,277 -5,282
Jun20 191209 99.31 99.32 99.29 99.31 -0.01 13,078 219,567 -2,031
Sep20 191209 99.37 99.37 99.34 99.37 unch 27,194 219,243 +3,100
Dec20 191209 99.33 99.34 99.31 99.33 -0.01 10,920 144,692 +1,638
Mar21 191209 99.33 99.34 99.30 99.32 -0.01 4,825 99,023 +170
Jun21 191209 99.30 99.32 99.28 99.30 -0.01 3,114 59,960 +13
Sep21 191209 99.27 99.29 99.25 99.27 -0.01 4,590 37,250 +191
Dec21 191209 99.23 99.24 99.20 99.22 -0.01 2,159 9,100 +781
Mar22 191209 99.21 99.21 99.18 99.21 -0.01 20 1,276 +20
Total Volume and Open Interest 103,660 1,093,403 -3,512
10-Year Aus T-Bonds(SFE)
Dec19 191209 98.87 98.89 98.83 98.85 -0.03 190,971 1,366,004 -16,427
Mar20 191209 98.86 98.87 98.83 98.85 -0.02 4,850 25,943 +2,707
Total Volume and Open Interest 195,821 1,391,947 -13,720
3-Year Aus T-Bonds(SFE)
Dec19 191209 99.29 99.30 99.26 99.28 -0.01 240,299 1,305,626 +5,073
Mar20 191209 99.32 99.33 99.30 99.32 -0.01 36,624 58,957 +34,183
Total Volume and Open Interest 276,923 1,364,583 +39,256
Gold(CMX)
Dec19 191209 1458.8 1464.2 1458.6 1459.3 +0.2 907 2,546 +279
Feb20 191209 1464.1 1469.8 1463.0 1464.9 -0.2 240,014 511,603 -1,381
Apr20 191209 1469.0 1475.2 1469.0 1470.5 -0.2 4,689 88,130 +1,059
Jun20 191209 1476.0 1480.3 1474.2 1475.6 -0.2 2,346 64,407 +806
Aug20 191209 1482.9 1485.1 1480.1 1480.8 -0.1 1,347 10,278 +653
Oct20 191209 1485.4 1485.4 1485.4 1485.4 -0.1 93 6,721 +43
Dec20 191209 1493.2 1494.0 1489.4 1489.8 -0.1 231 9,800 -19
Feb21 191209 1496.2 1496.2 1494.3 1494.3 unch 30 561 +26
Apr21 191209 1498.1 1498.1 1498.1 1498.1 +0.6 1 32 +0
Jun21 191209 1501.0 1501.5 1501.0 1501.5 +1.4 7 1,695 -2
Aug21 191209 1505.6 1505.6 1505.6 1505.6 +1.4 0 1 +0
Oct21 191209 1509.5 1509.5 1509.5 1509.5 +1.4      
Total Volume and Open Interest 250,302 700,602 +1,524
Silver(CMX)
Dec19 191209 1647.5 1661.5 1647.0 1653.2 +5.1 261 914 -88
Mar20 191209 1660.0 1673.0 1656.5 1664.2 +4.6 69,272 161,631 -3,763
May20 191209 1668.0 1681.0 1666.0 1672.9 +4.7 1,645 18,716 +277
Jul20 191209 1674.5 1689.0 1674.5 1681.2 +4.9 973 17,112 +46
Sep20 191209 1688.0 1690.0 1687.0 1688.6 +4.8 503 2,604 +0
Dec20 191209 1698.0 1702.0 1698.0 1699.5 +4.0 561 2,665 +278
Mar21 191209 1708.0 1708.0 1708.0 1708.0 +4.0 0 3 +0
Total Volume and Open Interest 73,632 204,953 -3,316
Platinum(NYMEX)
Jan20 191209 898.7 902.8 889.9 898.5 -0.4 19,932 70,320 -1,703
Apr20 191209 902.7 908.0 896.1 904.3 -0.5 1,815 19,917 +638
Jul20 191209 903.3 911.4 903.3 909.1 -0.3 50 515 +19
Oct20 191209 911.1 911.1 911.1 911.1 -0.4 3 32 +3
Total Volume and Open Interest 21,801 90,786 -1,042
Palladium(NYMEX)
Dec19 191209 1861.00 1870.00 1854.20 1858.80 +14.60 3 49 -2
Mar20 191209 1850.20 1868.60 1844.40 1856.60 +10.50 3,540 23,198 +111
Jun20 191209 1840.50 1855.40 1840.50 1851.80 +10.40 39 2,129 +18
Total Volume and Open Interest 3,582 25,577 +127
Copper(CMX)
Dec19 191209 271.65 274.80 271.30 274.65 +3.55 354 3,594 -191
Mar20 191209 274.55 276.20 272.00 275.85 +3.35 46,282 136,431 -2,274
May20 191209 275.05 277.15 272.85 276.80 +3.40 4,959 25,432 -428
Jul20 191209 274.70 277.80 274.25 277.60 +3.40 3,030 22,612 -404
Sep20 191209 275.10 278.40 274.85 278.20 +3.30 691 6,185 +330
Total Volume and Open Interest 56,361 206,085 -2,911
E-mini DJIA Index(CBOT)
Dec19 191209 28020 28047 27878 27902 -112 164,776 93,249 -533
Mar20 191209 28025 28040 27873 27895 -108 1,298 7,652 +678
Jun20 191209 27825 27974 27825 27825 -101 2 17 +2
Sep20 191209 27764 27764 27764 27764 -121      
Total Volume and Open Interest 166,076 100,918 +147
S & P 500(CME)
Dec19 191209 3143.80 3149.00 3131.90 3134.50 -11.60 905 27,134 -350
Mar20 191209 3150.00 3150.50 3135.00 3136.70 -11.40 14 206 +22
Jun20 191209 3136.40 3136.40 3136.40 3136.40 -10.90 0 140 -1
Sep20 191209 3135.20 3135.20 3135.20 3135.20 -12.00      
Total Volume and Open Interest 919 27,554 -329
S & P 500 E-Mini(CME)
Dec19 191209 3146.50 3149.50 3131.25 3134.50 -11.50 1,318,780 2,589,774 -4,333
Mar20 191209 3149.00 3151.75 3133.75 3136.75 -11.25 37,818 302,947 +17,491
Jun20 191209 3143.00 3150.25 3134.00 3136.50 -10.75 90 4,670 +28
Sep20 191209 3135.25 3150.00 3135.25 3135.25 -12.00 0 154 +0
Total Volume and Open Interest 1,356,790 2,899,775 +13,287
NASDAQ 100 E-Mini(CME)
Dec19 191209 8401.50 8427.25 8347.00 8356.00 -44.25 370,987 202,029 +135
Mar20 191209 8431.00 8447.75 8369.00 8377.50 -43.50 1,903 6,073 +268
Jun20 191209 8469.00 8469.00 8391.25 8397.50 -45.00 7 82 +3
Total Volume and Open Interest 372,897 208,187 +406
S&P Midcap 400(CME) e-Mini
Dec19 191209 2024.50 2025.20 2011.10 2013.40 -9.70 9,628 75,669 +515
Mar20 191209 2020.00 2025.50 2013.70 2015.50 -9.80 7 124 +3
Jun20 191209 2022.60 2022.60 2022.60 2022.60 -8.40      
Total Volume and Open Interest 9,635 75,793 +518
Volatility Index(CBOE)
Dec19 191209 14.39 15.80 14.30 15.63 +1.20 65,668 155,102 -14,826
Jan20 191209 16.29 17.16 16.25 17.13 +0.75 52,282 172,868 +7,391
Feb20 191209 17.47 18.12 17.45 18.08 +0.55 14,238 55,038 -175
Mar20 191209 17.63 18.10 17.63 18.08 +0.40 8,501 32,956 +1,362
Total Volume and Open Interest 147,461 471,073 -4,211
S & P 600(CME)
Dec19 191209 999.50 999.50 999.50 999.50 -2.80 0 961 +0
Mar20 191209 1000.10 1000.10 1000.10 1000.10 -2.90      
Total Volume and Open Interest 0 961 +0
Russell 2000 Mini(CME)
Dec19 191209 1636.60 1637.80 1628.60 1630.40 -6.00 107,066 476,291 +5,851
Mar20 191209 1638.50 1639.90 1631.10 1632.70 -5.90 2,594 9,038 +2,336
Jun20 191209 1634.60 1634.60 1634.60 1634.60 -6.30 0 3 +0
Total Volume and Open Interest 109,660 485,332 +8,187
Nikkei 225(CME)
Dec19 191209 23550 23560 23350 23375 -155 8,343 34,707 -446
Mar20 191209 23535 23535 23340 23365 -140 1,920 3,961 -321
Total Volume and Open Interest 10,263 38,668 -767
Nikkei 225(SGX)
Dec19 191209 23400 23560 23345 23440 +25 91,998 152,272 +1,340
Mar20 191209 23330 23555 23300 23370 +5 2,504 5,009 +1,933
Jun20 191209 23225 23225 23225 23225 +105 0 1,450 +0
Total Volume and Open Interest 114,552 183,409 -9,665
Nikkei 225 Mini(JPX)
Dec19 191209 23415 23560 23335 23440 +130 1,281,812 431,779 -8,653
Mar20 191209 23345 23490 23265 23380 +140 136,920 44,443 +8,005
Jun20 191209 23160 23295 23100 23180 +130 806 2,152 -58
Total Volume and Open Interest 1,442,216 533,957 -3,207
Nikkei 225(JPX)
Dec19 191209 23420 23560 23340 23440 +130 104,321 285,847 -572
Mar20 191209 23350 23490 23270 23380 +140 6,105 28,259 +2,654
Jun20 191209 23110 23280 23110 23180 +130 33 15,205 -481
Total Volume and Open Interest 110,462 400,209 +1,701
Nikkei 225(CME) Yen
Dec19 191209 23560 23560 23350 23370 -160 37,045 70,611 -3,627
Mar20 191209 23470 23490 23285 23310 -155 3,878 5,583 +3,180
Jun20 191209 23190 23190 23190 23190 -150      
Total Volume and Open Interest 40,923 76,194 -447
Nikkei 225(CME) e-Mini Yen
Dec19 191209 23370 23370 23370 23370 -160 0 5 +0
Mar20 191209 23310 23310 23310 23310 -160      
Jun20 191209 23190 23190 23190 23190 -150      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191209 5865.5 5870.0 5822.5 5836.5 -34.5 60,259 347,464 -14,566
Jan20 191209 5838.5 5844.0 5828.0 5828.0 -34.5 501 819 +323
Feb20 191209 5823.5 5823.5 5823.5 5823.5 -34.5      
Mar20 191209 5820.0 5820.0 5820.0 5820.0 -34.5 13 86 +7
Total Volume and Open Interest 60,774 362,877 -14,235
Hang Seng Index(HKFE)
Dec19 191209 26507 26664 26425 26516 +13 141,295 113,831 -1,101
Jan20 191209 26568 26720 26500 26580 +15 1,198 1,895 +303
Total Volume and Open Interest 142,779 125,362 -684
DAX(EUREX)
Dec19 191209 13166.5 13179.5 13073.0 13103.0 -65.5 98,633 119,822 -1,430
Mar20 191209 13159.5 13161.5 13082.0 13098.0 -65.5 186 2,440 +71
Jun20 191209 13118.0 13118.0 13118.0 13118.0 -65.5 14 278 +8
Total Volume and Open Interest 98,833 122,540 -1,351
Mini-DAX(EUREX)
Dec19 191209 13171.0 13181.0 13074.0 13103.0 -65.5 39,540 14,945 +64
Mar20 191209 13146.0 13174.0 13068.0 13098.0 -65.5 225 1,955 -11
Jun20 191209 13124.0 13124.0 13110.0 13118.0 -65.5 2 158 +2
Total Volume and Open Interest 39,767 17,058 +55
DJ EuroSTOXX 50(EUREX)
Dec19 191209 3687 3690 3662 3669 -21 751,038 3,647,775 -72,755
Mar20 191209 3674 3675 3650 3655 -21 4,676 314,913 +1,443
Jun20 191209 3573 3573 3573 3573 -20 101 37,472 +0
Total Volume and Open Interest 755,815 4,028,162 -71,312
Swiss Market Index(EUREX)
Dec19 191209 10456 10484 10415 10435 -24 39,969 185,890 -5,735
Mar20 191209 10344 10377 10309 10329 -24 651 17,966 +642
Jun20 191209 10161 10166 10144 10144 -24 501 1,865 +499
Total Volume and Open Interest 41,121 205,721 -4,594
FT-SE 100(EURONEXT)
Dec19 191209 7213.50 7256.50 7210.00 7229.50 -11.00 111,788 729,877 -3,974
Mar20 191209 7170.00 7187.00 7156.00 7162.50 -10.50 367 12,423 +186
Jun20 191209 7083.50 7083.50 7083.50 7083.50 -10.50 1 41 +0
Total Volume and Open Interest 112,156 742,341 -3,788
SPI 200(SFE)
Dec19 191209 6714.0 6750.0 6695.0 6729.0 +26.0 64,443 374,902 -10,717
Mar20 191209 6631.0 6677.0 6631.0 6659.0 +27.0 274 9,262 -140
Jun20 191209 6632.0 6632.0 6632.0 6632.0 +27.0 27 218 +0
Total Volume and Open Interest 64,795 385,063 -10,807
FTSE MIB(ISE)
Dec19 191209 23215.00 23225.00 22845.00 22941.00 -237.00 17,603 143,884 -2,558
Mar20 191209 23100.00 23125.00 22750.00 22844.00 -234.00 64 1,421 -10
Jun20 191209 22400.00 22455.00 22190.00 22269.00 -229.00 8 100 +8
Total Volume and Open Interest 17,675 145,408 -2,560
KOSPI 200(KFE)
Dec19 191209 276.80 278.80 276.70 277.90 +1.20 276,409 332,339 -2,031
Mar20 191209 273.95 276.00 273.90 275.20 +1.30 21,229 45,024 +12,546
Jun20 191209 275.00 275.95 274.90 275.15 +1.20 1,273 12,639 +402
Total Volume and Open Interest 298,911 423,156 +10,917
GSCI(CME)
Dec19 191209 421.90 422.85 419.65 422.15 -0.40 80 10,160 -80
Jan20 191209 420.50 421.85 419.75 421.25 -0.20 71 309 +71
Feb20 191209 419.85 419.85 419.85 419.85 -0.20      
Total Volume and Open Interest 151 10,469 -9
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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