Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 10, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191210 897.50 902.25 896.25 901.25 +4.00 159,565 307,811 -33,467
Mar20 191210 912.00 916.75 911.00 915.50 +3.75 101,355 239,634 +21,712
May20 191210 925.50 930.25 924.75 929.00 +3.50 29,658 114,152 -1,728
Jul20 191210 939.00 943.50 938.00 942.00 +3.25 19,873 109,116 +913
Aug20 191210 944.00 947.00 942.50 946.25 +3.25 1,689 8,781 -89
Sep20 191210 942.75 944.50 940.75 943.50 +2.50 1,104 7,198 +305
Nov20 191210 944.00 948.00 943.50 946.75 +2.75 5,527 54,933 +956
Jan21 191210 947.75 952.25 947.50 951.00 +3.00 770 4,562 +118
Mar21 191210 945.00 948.75 944.50 947.50 +2.25 556 10,297 +311
May21 191210 947.50 949.75 946.50 949.25 +2.25 65 1,977 +3
Jul21 191210 952.00 953.25 950.50 953.00 +1.75 37 1,315 +4
Aug21 191210 951.75 951.75 951.75 951.75 +1.75 1 52 +0
Sep21 191210 940.50 940.50 940.50 940.50 +1.75 0 23 +0
Nov21 191210 941.00 941.00 939.00 940.50 +1.50 41 956 +5
Total Volume and Open Interest 320,241 860,816 -10,957
Soybean Meal(CBOT)
Dec19 191210 296.40 297.50 295.60 296.90 +0.20 1,103 1,558 -270
Jan20 191210 298.50 300.20 297.30 298.70 +0.20 86,507 138,394 -9,627
Mar20 191210 302.00 303.80 301.00 302.40 +0.20 58,851 137,721 +7,226
May20 191210 305.10 306.80 304.20 305.60 +0.50 20,655 69,693 +1,172
Jul20 191210 308.80 309.90 307.40 308.80 +0.60 14,385 46,532 +1,193
Aug20 191210 309.80 311.20 309.10 310.20 +0.60 3,311 9,292 +420
Sep20 191210 310.50 311.70 310.00 311.00 +0.60 2,797 9,196 +517
Oct20 191210 310.30 311.40 309.90 310.70 +0.50 2,281 7,061 +290
Dec20 191210 312.40 313.40 311.60 312.40 +0.30 3,224 21,689 -80
Jan21 191210 311.90 312.50 311.50 311.80 +0.20 333 1,893 +91
Total Volume and Open Interest 193,499 447,371 +949
Soybean Oil(CBOT)
Dec19 191210 31.17 31.54 31.17 31.47 +0.11 1,284 932 -361
Jan20 191210 31.60 31.80 31.36 31.68 +0.09 95,515 156,309 -23,435
Mar20 191210 31.86 32.06 31.64 31.95 +0.09 65,781 179,941 +5,086
May20 191210 32.16 32.35 31.94 32.23 +0.07 16,604 78,538 +266
Jul20 191210 32.46 32.63 32.24 32.54 +0.07 7,164 61,567 +814
Aug20 191210 32.59 32.72 32.35 32.64 +0.07 673 9,252 +116
Sep20 191210 32.51 32.79 32.47 32.73 +0.08 778 8,295 +38
Oct20 191210 32.51 32.80 32.47 32.74 +0.06 1,080 6,913 -14
Dec20 191210 32.64 32.95 32.58 32.86 +0.06 3,067 30,153 -300
Jan21 191210 33.00 33.03 32.83 33.00 +0.05 227 1,167 -9
Total Volume and Open Interest 192,286 536,270 -17,709
Canola(WCE)
Jan20 191210 459.2 460.3 458.1 458.8 -0.3 24,516 69,749 -7,652
Mar20 191210 468.7 469.4 467.3 468.0 -0.1 18,860 66,256 +8,307
May20 191210 476.3 477.1 475.1 475.9 +0.1 4,015 25,113 +468
Jul20 191210 481.8 482.9 481.0 481.8 +0.3 1,776 11,572 +406
Nov20 191210 484.9 486.4 483.9 485.2 +0.5 1,674 17,251 +726
Total Volume and Open Interest 50,892 190,642 +2,281
Corn(CBOT)
Dec19 191210 365.75 367.00 362.50 363.25 -2.50 960 1,558 -728
Mar20 191210 376.00 378.00 375.00 377.00 +1.25 101,238 788,026 +2,283
May20 191210 381.50 383.75 380.75 382.75 +1.50 21,071 196,625 +2,134
Jul20 191210 386.25 388.75 385.50 388.00 +2.00 15,668 237,651 +3,049
Sep20 191210 385.50 388.00 385.25 387.50 +1.75 7,451 66,422 +2,575
Dec20 191210 389.00 391.50 388.50 391.00 +2.00 9,750 155,561 +632
Mar21 191210 398.75 401.25 398.50 401.00 +1.75 855 8,086 +59
May21 191210 405.25 406.25 404.00 406.00 +1.75 21 1,443 +0
Jul21 191210 408.00 409.25 406.75 409.00 +2.00 50 3,377 +3
Sep21 191210 403.00 403.00 403.00 403.00 +1.00 3 826 -1
Total Volume and Open Interest 157,200 1,466,728 +10,027
Wheat(CBOT)
Dec19 191210 532.25 537.50 529.75 534.75 +2.75 359 625 -312
Mar20 191210 522.75 528.00 519.25 523.75 +1.00 44,178 202,473 -630
May20 191210 525.50 530.75 522.25 526.75 +0.75 11,849 56,422 -704
Jul20 191210 528.50 533.25 525.25 529.75 +1.00 11,349 66,294 +533
Sep20 191210 534.75 539.25 532.00 536.50 +1.00 3,933 14,927 +382
Dec20 191210 544.50 549.75 543.25 547.25 +1.25 2,184 19,429 +259
Total Volume and Open Interest 74,263 366,622 -331
Wheat(KCBT)
Dec19 191210 416.00 416.00 416.00 416.00 +4.50 5 18 +0
Mar20 191210 426.25 434.75 423.50 431.25 +5.25 28,837 161,338 -510
May20 191210 434.75 442.25 431.50 439.00 +5.00 12,546 46,211 +339
Jul20 191210 443.00 450.00 439.75 447.00 +4.50 10,491 37,878 +2,380
Sep20 191210 451.50 459.00 449.00 456.00 +4.00 1,609 9,449 +281
Dec20 191210 464.50 472.50 462.75 469.25 +3.50 529 12,967 +69
Mar21 191210 476.50 484.75 475.75 482.00 +3.00 28 1,235 +4
Total Volume and Open Interest 54,045 269,340 +2,563
Wheat(MGE)
Dec19 191210 497.00 497.00 497.00 497.00 unch 8 6 -14
Mar20 191210 512.75 518.50 512.00 518.00 +4.75 3,776 35,976 +156
May20 191210 521.50 527.00 521.00 526.50 +4.50 775 11,408 +245
Jul20 191210 530.50 536.25 530.50 536.00 +4.50 301 5,864 +58
Sep20 191210 540.00 545.25 540.00 545.25 +4.25 162 4,798 +72
Dec20 191210 555.00 559.50 554.25 559.50 +3.25 49 2,461 -13
Total Volume and Open Interest 5,073 61,442 +504
Oats(CBOT)
Dec19 191210 316.25 316.25 316.25 316.25 -0.50 2 3 -2
Mar20 191210 295.25 297.00 290.75 294.75 -0.50 534 5,511 -231
May20 191210 288.50 293.00 288.50 292.00 unch 8 235 -2
Jul20 191210 285.75 285.75 285.75 285.75 +2.00 2 90 +0
Total Volume and Open Interest 546 5,984 -235
Rough Rice(CBOT)
Jan20 191210 12.44 12.49 12.41 12.45 unch 595 6,806 -264
Mar20 191210 12.65 12.69 12.63 12.65 -0.02 391 2,597 +365
May20 191210 12.78 12.78 12.77 12.78 +0.01 0 33 +0
Jul20 191210 12.85 12.85 12.85 12.85 -0.01 0 27 +0
Total Volume and Open Interest 986 9,463 +101
Live Cattle(CME)
Dec19 191210 120.385 120.550 119.830 119.885 -0.295 6,911 18,432 -6,114
Feb20 191210 125.035 125.180 124.350 124.580 -0.170 19,685 168,663 +1,108
Apr20 191210 125.500 125.580 124.930 125.050 -0.350 11,011 85,383 +364
Jun20 191210 117.350 117.680 116.850 117.250 -0.250 10,062 75,355 +1,089
Aug20 191210 114.950 115.200 114.400 114.900 -0.050 3,084 21,961 +500
Oct20 191210 116.230 116.635 115.885 116.300 +0.050 948 5,367 +167
Total Volume and Open Interest 52,141 379,051 -2,745
Feeder Cattle(CME)
Jan20 191210 141.435 142.500 140.935 141.650 +0.115 7,883 20,514 -1,589
Mar20 191210 142.285 143.300 141.685 142.535 +0.250 5,407 13,790 +1,040
Apr20 191210 144.185 145.100 143.580 144.485 +0.335 1,488 5,535 +243
May20 191210 145.185 146.100 144.735 145.500 +0.250 1,016 3,463 +119
Aug20 191210 150.000 151.000 149.685 150.435 +0.200 372 3,746 +21
Sep20 191210 150.550 151.400 150.435 150.850 unch 30 367 +1
Oct20 191210 150.580 151.450 150.580 151.000 -0.050 14 236 -2
Total Volume and Open Interest 16,214 47,666 -166
Lean Hogs(CME)
Dec19 191210 60.180 60.750 59.930 60.485 +0.485 6,408 17,251 -1,862
Feb20 191210 67.050 68.385 66.700 67.975 +1.275 22,993 117,814 +1,462
Apr20 191210 73.200 74.500 72.830 74.200 +1.220 10,829 65,339 +78
May20 191210 79.700 80.650 79.700 80.550 +1.650 76 1,788 +6
Jun20 191210 85.400 86.600 84.980 86.385 +1.235 7,391 36,039 +417
Jul20 191210 86.035 86.830 85.480 86.650 +1.050 3,832 19,862 -849
Aug20 191210 85.650 86.330 85.150 86.230 +0.945 4,263 21,278 +766
Oct20 191210 73.550 73.700 72.950 73.600 +0.270 770 11,404 +277
Total Volume and Open Interest 56,896 298,165 +334
Class III Milk(CME)
Dec19 191210 19.45 19.52 19.35 19.43 -0.08 351 4,692 +74
Jan20 191210 18.64 18.64 18.32 18.40 -0.24 349 4,364 +52
Feb20 191210 17.74 17.79 17.57 17.63 -0.22 281 2,134 +83
Mar20 191210 17.39 17.39 17.14 17.19 -0.22 131 1,658 +33
Apr20 191210 17.19 17.20 16.99 17.02 -0.19 136 1,348 +36
May20 191210 17.11 17.11 17.00 17.01 -0.20 70 1,185 +37
Jun20 191210 17.25 17.25 17.12 17.15 -0.16 99 1,196 +43
Jul20 191210 17.42 17.46 17.42 17.42 -0.10 51 648 +5
Aug20 191210 17.58 17.58 17.57 17.58 -0.03 41 512 +14
Sep20 191210 17.65 17.66 17.62 17.66 -0.02 36 668 +11
Oct20 191210 17.60 17.60 17.60 17.60 -0.01 45 449 +7
Nov20 191210 17.55 17.55 17.55 17.55 unch 53 505 +10
Dec20 191210 17.35 17.35 17.35 17.35 +0.01 36 555 -10
Total Volume and Open Interest 1,679 19,915 +395
Cocoa(ICE)
Dec19 191210 2646 2673 2629 2673 +27 1 51 -9
Mar20 191210 2604 2615 2572 2585 -16 20,889 127,124 -722
May20 191210 2620 2633 2593 2604 -16 12,062 78,073 -77
Jul20 191210 2604 2618 2582 2592 -16 7,220 36,138 +732
Sep20 191210 2583 2596 2562 2574 -14 3,222 31,289 +1,062
Dec20 191210 2521 2533 2503 2516 -10 1,438 34,117 +216
Mar21 191210 2471 2481 2455 2466 -9 666 13,892 +333
Total Volume and Open Interest 45,846 328,194 +1,582
Coffee "C"(ICE)
Dec19 191210 129.60 132.05 129.60 132.05 +4.75 31 455 -14
Mar20 191210 128.85 134.40 128.40 133.30 +4.90 28,511 123,664 -160
May20 191210 131.00 136.50 130.55 135.40 +4.85 11,826 64,056 -180
Jul20 191210 132.80 138.20 132.40 137.15 +4.85 9,577 36,824 -189
Sep20 191210 134.45 139.80 134.05 138.80 +4.90 4,490 20,116 +518
Dec20 191210 135.65 141.75 135.65 140.70 +4.95 2,836 18,676 -20
Total Volume and Open Interest 59,437 285,433 -105
Orange Juice(ICE)
Jan20 191210 97.55 99.05 97.15 98.85 +1.70 1,211 13,417 -13
Mar20 191210 100.25 101.80 99.90 101.65 +1.60 577 3,955 +357
May20 191210 104.00 104.65 102.90 104.65 +1.65 36 935 +29
Jul20 191210 105.60 107.20 105.50 107.20 +1.55 16 419 -4
Sep20 191210 110.25 110.25 110.25 110.25 +1.50 13 236 +1
Nov20 191210 113.40 113.40 113.40 113.40 +1.50 9 207 +6
Total Volume and Open Interest 1,866 19,333 +378
Sugar #11(ICE)
Mar20 191210 13.38 13.49 13.31 13.46 +0.08 47,322 460,689 -585
May20 191210 13.42 13.54 13.37 13.51 +0.08 21,673 200,791 +3,030
Jul20 191210 13.43 13.57 13.41 13.56 +0.09 16,838 134,432 -2,709
Oct20 191210 13.58 13.75 13.57 13.73 +0.10 9,705 106,368 +1,757
Mar21 191210 14.03 14.20 14.03 14.19 +0.10 2,934 55,823 +489
May21 191210 13.94 14.10 13.94 14.08 +0.09 1,082 11,303 -130
Jul21 191210 13.88 13.98 13.87 13.98 +0.09 846 11,452 +114
Oct21 191210 13.89 13.99 13.88 13.98 +0.07 347 11,699 +234
Total Volume and Open Interest 100,770 1,001,269 +2,199
London Cocoa(LCE)
Dec19 191210 1992 1992 1929 1974 -16 2,514 14,590 -1,519
Mar20 191210 1843 1845 1820 1829 -13 14,115 108,490 +231
May20 191210 1836 1836 1813 1818 -15 7,165 55,415 -761
Jul20 191210 1822 1822 1803 1806 -14 3,220 43,335 -425
Sep20 191210 1804 1804 1787 1790 -12 2,035 40,097 +323
Dec20 191210 1730 1733 1718 1720 -11 2,276 42,191 +865
Mar21 191210 1703 1703 1694 1695 -8 777 19,662 +100
Total Volume and Open Interest 32,424 334,367 -1,136
London Sugar(LCE)
Mar20 191210 352.50 353.40 350.70 352.50 +0.90 5,266 42,589 -175
May20 191210 356.60 357.90 354.90 357.00 +1.40 2,560 15,028 +436
Aug20 191210 361.30 362.60 359.80 361.60 +1.10 926 8,458 -8
Oct20 191210 364.40 366.00 364.10 364.90 +1.20 585 3,516 -97
Dec20 191210 368.60 368.60 368.60 368.60 +0.90 11 2,179 +5
Total Volume and Open Interest 9,354 73,150 +161
Cotton(ICE)
Mar20 191210 65.74 66.23 64.88 65.93 +0.55 24,205 120,790 -82
May20 191210 66.68 67.22 65.92 66.90 +0.50 6,966 33,706 +121
Jul20 191210 67.48 67.95 66.75 67.59 +0.42 2,268 16,235 -277
Oct20 191210 67.91 67.91 67.91 67.91 +0.49 0 7 +0
Dec20 191210 67.35 68.05 67.00 67.79 +0.49 893 24,221 -241
Mar21 191210 68.30 68.54 68.30 68.39 +0.55 20 1,050 +3
Total Volume and Open Interest 34,378 196,834 -527
Lumber(CME)
Jan20 191210 397.1 399.2 391.0 392.7 -6.7 197 2,249 -7
Mar20 191210 404.7 406.7 399.0 400.3 -7.0 127 619 +17
May20 191210 398.0 398.0 397.0 397.0 -5.9 43 289 +6
Jul20 191210 390.0 392.3 390.0 392.3 -3.0 46 157 +30
Sep20 191210 388.3 388.3 388.3 388.3 -3.0 0 5 +0
Nov20 191210 386.8 386.8 386.8 386.8 -3.0      
Jan21 191210 385.3 385.3 385.3 385.3 -3.0      
Total Volume and Open Interest 413 3,319 +46
Crude Oil(NYM)
Jan20 191210 58.92 59.52 58.52 59.24 +0.22 679,609 377,010 -29,920
Feb20 191210 58.80 59.40 58.46 59.14 +0.22 190,654 279,950 +18,168
Mar20 191210 58.51 59.13 58.18 58.88 +0.24 107,013 232,066 +11,863
Apr20 191210 58.10 58.75 57.85 58.53 +0.25 39,155 121,527 +535
May20 191210 57.65 58.36 57.49 58.15 +0.27 37,228 98,696 +3,385
Jun20 191210 57.20 57.92 57.00 57.72 +0.29 72,283 204,214 +3,012
Jul20 191210 56.74 57.44 56.54 57.27 +0.32 14,439 74,112 +1,234
Aug20 191210 56.38 56.96 56.15 56.84 +0.36 10,914 47,690 +1,308
Sep20 191210 55.95 56.57 55.65 56.44 +0.39 19,287 92,992 +423
Oct20 191210 55.43 56.16 55.39 56.07 +0.41 6,473 52,231 +1,091
Nov20 191210 55.11 55.79 55.03 55.74 +0.42 5,924 45,348 +1,042
Dec20 191210 54.87 55.53 54.65 55.42 +0.42 58,888 202,766 +2,942
Jan21 191210 54.70 55.10 54.52 55.10 +0.42 4,928 38,373 +1,960
Feb21 191210 54.48 54.80 54.46 54.80 +0.41 2,884 21,227 +617
Mar21 191210 54.26 54.70 54.26 54.51 +0.39 3,921 30,225 -62
Apr21 191210 54.25 54.25 54.25 54.25 +0.38 519 10,430 +53
Total Volume and Open Interest 1,291,889 2,233,884 +24,133
e-miNY Crude Oil(NYM)
Jan20 191210 58.900 59.525 58.525 59.250 +0.225 21,711 2,484 -151
Feb20 191210 58.750 59.400 58.475 59.150 +0.225 1,221 964 +27
Mar20 191210 58.500 59.125 58.200 58.875 +0.225 112 330 +15
Apr20 191210 58.200 58.525 58.000 58.525 +0.250 15 160 +5
May20 191210 58.150 58.150 57.625 58.150 +0.275 3 125 +0
Jun20 191210 57.700 57.850 57.150 57.725 +0.300 13 42 +4
Jul20 191210 56.825 57.275 56.650 57.275 +0.325 8 43 -1
Aug20 191210 56.525 56.850 56.200 56.850 +0.375 3 37 +0
Sep20 191210 56.450 56.450 55.850 56.450 +0.400 1 31 +1
Oct20 191210 56.075 56.075 56.075 56.075 +0.425 0 4 +0
Total Volume and Open Interest 23,094 4,337 -95
NY Harbor ULSD(NYM)
Jan20 191210 194.31 196.93 193.00 196.55 +2.13 79,517 111,948 -6,289
Feb20 191210 194.20 196.78 192.96 196.36 +2.03 53,263 60,473 +3,136
Mar20 191210 193.26 196.00 192.29 195.56 +1.93 33,211 69,032 -1,552
Apr20 191210 191.79 194.40 190.86 193.96 +1.78 22,376 53,302 -2,329
May20 191210 190.80 193.05 189.77 192.77 +1.74 14,797 29,714 +2,165
Jun20 191210 190.09 192.25 188.87 191.84 +1.70 12,022 27,690 +251
Jul20 191210 189.25 191.66 188.96 191.52 +1.64 2,184 8,630 -73
Aug20 191210 190.27 191.49 190.27 191.32 +1.58 1,555 4,902 +92
Sep20 191210 188.83 191.30 188.83 191.25 +1.51 2,073 6,296 +93
Oct20 191210 189.07 191.55 188.74 191.23 +1.49 649 3,804 +117
Nov20 191210 190.63 191.22 190.13 191.22 +1.47 324 2,934 +39
Dec20 191210 189.75 191.56 188.52 191.14 +1.43 4,796 19,219 +1,142
Jan21 191210 191.09 191.09 191.09 191.09 +1.38 322 3,703 +8
Feb21 191210 190.41 190.41 190.41 190.41 +1.31 148 681 +87
Total Volume and Open Interest 227,548 411,147 -2,935
RBOB Gasoline(NYM)
Jan20 191210 165.29 166.68 164.08 165.25 -0.23 78,258 130,034 -7,449
Feb20 191210 165.52 166.90 164.36 165.60 -0.09 46,258 62,547 +5,195
Mar20 191210 166.43 167.91 165.46 166.75 -0.06 23,598 55,251 +429
Apr20 191210 183.53 185.03 182.59 183.96 -0.07 17,193 29,164 -16
May20 191210 183.94 184.98 182.75 184.08 -0.06 8,323 23,528 +1,034
Jun20 191210 182.65 183.50 181.32 182.69 -0.06 6,057 22,308 +717
Jul20 191210 180.34 181.20 179.12 180.44 -0.06 3,537 10,428 -31
Aug20 191210 177.80 178.60 177.47 177.86 +0.01 1,914 3,562 +46
Sep20 191210 174.54 175.59 173.78 174.90 +0.11 3,264 5,955 +482
Oct20 191210 161.11 161.54 161.11 161.54 +0.21 1,433 4,123 -32
Total Volume and Open Interest 195,493 364,978 +1,097
e-miNY RBOB Gasoline(NYM)
Jan20 191210 165.25 165.25 165.25 165.25 -0.23 0 1 +0
Feb20 191210 165.60 165.60 165.60 165.60 -0.09      
Mar20 191210 166.75 166.75 166.75 166.75 -0.06      
Apr20 191210 183.96 183.96 183.96 183.96 -0.07      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191210 2.253 2.289 2.216 2.264 +0.032 251,411 374,287 -34,631
Feb20 191210 2.258 2.279 2.219 2.263 +0.029 115,363 159,012 +13,708
Mar20 191210 2.208 2.227 2.178 2.218 +0.025 76,430 208,258 +10,506
Apr20 191210 2.149 2.170 2.133 2.165 +0.020 41,945 117,878 -3,823
May20 191210 2.165 2.189 2.153 2.186 +0.021 14,479 96,553 +1,426
Jun20 191210 2.209 2.240 2.204 2.237 +0.020 10,857 38,029 +2,621
Jul20 191210 2.265 2.292 2.256 2.290 +0.019 7,494 29,089 -447
Aug20 191210 2.277 2.304 2.269 2.303 +0.018 5,130 28,241 +133
Sep20 191210 2.271 2.290 2.257 2.289 +0.016 4,740 27,088 -63
Oct20 191210 2.297 2.319 2.287 2.317 +0.014 10,372 70,341 +1,145
Nov20 191210 2.379 2.393 2.368 2.391 +0.012 2,123 21,681 +93
Dec20 191210 2.555 2.566 2.543 2.564 +0.009 1,667 24,497 +228
Jan21 191210 2.674 2.690 2.666 2.688 +0.008 3,643 25,737 +80
Feb21 191210 2.652 2.658 2.638 2.656 +0.007 939 11,189 +255
Mar21 191210 2.541 2.556 2.532 2.553 +0.011 835 13,454 +380
Apr21 191210 2.301 2.311 2.288 2.311 +0.012 909 12,683 +449
Total Volume and Open Interest 549,436 1,300,465 -7,370
Brent Crude Oil(ICE)
Feb20 191210 64.03 64.69 63.78 64.34 +0.09 314,600 504,338 -27,587
Mar20 191210 63.07 63.72 62.87 63.46 +0.18 183,987 373,436 +19,944
Apr20 191210 62.41 62.99 62.14 62.76 +0.22 94,429 153,329 +6,064
May20 191210 61.83 62.49 61.60 62.28 +0.26 57,295 126,559 +1,359
Jun20 191210 61.38 62.08 61.15 61.86 +0.28 94,189 287,311 +1,594
Jul20 191210 60.93 61.62 60.69 61.42 +0.29 23,475 104,911 +1,345
Aug20 191210 60.56 61.22 60.30 61.04 +0.30 12,397 94,392 +2,040
Sep20 191210 60.26 60.91 60.02 60.74 +0.31 19,746 109,104 +1,049
Oct20 191210 60.08 60.56 59.73 60.42 +0.31 7,028 72,410 +815
Nov20 191210 60.10 60.14 59.96 60.14 +0.31 2,606 48,019 -352
Dec20 191210 59.42 60.00 59.15 59.85 +0.30 56,107 241,669 +57
Jan21 191210 59.61 59.61 59.61 59.61 +0.29 1,565 39,695 -51
Feb21 191210 59.41 59.41 59.41 59.41 +0.29 1,134 33,900 +51
Mar21 191210 59.22 59.22 59.22 59.22 +0.29 2,496 25,612 -962
Total Volume and Open Interest 899,248 2,573,798 +7,594
Gas Oil(ICE)
Dec19 191210 585.25 593.50 581.75 590.25 +4.00 40,113 68,249 -11,695
Jan20 191210 585.50 593.75 582.25 590.75 +4.00 85,233 176,259 -419
Feb20 191210 586.25 594.00 583.00 591.25 +3.75 60,121 104,645 +5,439
Mar20 191210 585.25 592.25 581.75 589.75 +3.75 44,590 88,729 +3,887
Apr20 191210 582.00 589.25 578.75 586.50 +3.75 16,875 53,503 +56
May20 191210 578.50 585.75 575.50 583.25 +3.75 16,529 49,868 -509
Jun20 191210 575.00 582.00 572.00 579.50 +3.75 24,384 77,949 +584
Jul20 191210 574.75 580.00 570.75 577.75 +3.75 6,521 26,116 -683
Aug20 191210 572.25 578.50 569.00 576.50 +3.75 3,722 21,503 +931
Sep20 191210 571.25 577.00 568.25 575.25 +3.50 4,931 23,729 -358
Total Volume and Open Interest 326,002 838,369 +292
Ethanol(CBOT)
Jan20 191210 1.351 1.355 1.329 1.338 -0.025 52 479 -8
Feb20 191210 1.361 1.364 1.358 1.358 -0.025 20 67 -2
Mar20 191210 1.378 1.378 1.378 1.378 -0.025 1 102 +1
Apr20 191210 1.409 1.409 1.409 1.409 -0.025      
May20 191210 1.409 1.409 1.409 1.409 -0.025 0 5 +0
Jun20 191210 1.409 1.409 1.409 1.409 -0.025      
Jul20 191210 1.409 1.409 1.409 1.409 -0.025      
Aug20 191210 1.409 1.409 1.409 1.409 -0.025      
Total Volume and Open Interest 73 653 -9
WTI Crude Oil(ICE)
Jan20 191210 58.91 59.51 58.54 59.24 +0.22 48,612 69,548 -4,598
Feb20 191210 58.81 59.41 58.47 59.14 +0.22 75,295 77,300 -4,598
Mar20 191210 58.54 59.14 58.23 58.88 +0.24 63,509 69,313 +1,787
Apr20 191210 58.23 58.77 57.91 58.53 +0.25 23,823 32,491 +109
May20 191210 57.82 58.36 57.58 58.15 +0.27 11,082 22,053 +584
Jun20 191210 57.37 57.92 57.10 57.72 +0.29 21,476 70,921 +740
Jul20 191210 56.90 57.37 56.90 57.27 +0.32 1,683 13,640 +26
Aug20 191210 56.55 56.84 56.55 56.84 +0.36 658 8,580 +27
Sep20 191210 55.81 56.58 55.81 56.44 +0.39 3,520 16,620 +699
Oct20 191210 56.00 56.07 56.00 56.07 +0.41 342 8,021 -4
Nov20 191210 55.74 55.74 55.74 55.74 +0.42 218 6,696 +6
Dec20 191210 54.80 55.42 54.74 55.42 +0.42 12,555 86,496 +500
Jan21 191210 55.10 55.10 55.10 55.10 +0.42 66 4,111 +8
Feb21 191210 54.80 54.80 54.80 54.80 +0.41 19 3,144 +2
Mar21 191210 54.51 54.51 54.51 54.51 +0.39 12 3,880 +9
Apr21 191210 54.25 54.25 54.25 54.25 +0.38 3 2,240 +1
Total Volume and Open Interest 269,966 611,256 -3,777
US Dollar Index(ICE)
Dec19 191210 97.620 97.630 97.370 97.385 -0.225 26,388 40,599 -3,568
Mar20 191210 97.200 97.200 96.940 96.950 -0.230 2,849 3,971 +1,022
Jun20 191210 96.590 96.590 96.590 96.590 -0.230 4 239 +4
Total Volume and Open Interest 29,261 44,907 -2,522
Australian Dollar(CME)
Dec19 191210 68.25 68.38 68.01 68.16 -0.17 106,802 162,907 -7,482
Mar20 191210 68.39 68.52 68.15 68.30 -0.17 19,439 21,239 +10,112
Jun20 191210 68.51 68.51 68.33 68.45 -0.17 1 198 +0
Total Volume and Open Interest 126,295 185,754 +2,650
British Pound(CME)
Dec19 191210 131.48 132.18 131.35 132.07 +0.56 131,398 212,920 -14,321
Mar20 191210 131.86 132.58 131.75 132.48 +0.58 24,946 33,168 +11,995
Jun20 191210 132.28 132.79 132.12 132.79 +0.58 50 296 +26
Total Volume and Open Interest 157,457 249,399 -2,331
Canadian Dollar(CME)
Dec19 191210 75.53 75.62 75.48 75.58 -0.01 113,656 141,438 -7,260
Mar20 191210 75.57 75.66 75.52 75.63 unch 8,087 27,044 +932
Jun20 191210 75.60 75.64 75.55 75.63 unch 35 1,780 +9
Sep20 191210 75.60 75.61 75.57 75.61 -0.01 10 393 +4
Total Volume and Open Interest 121,880 172,797 -6,273
Japanese Yen(CME)
Dec19 191210 92.12 92.19 91.97 92.01 -0.08 131,018 168,126 -12,812
Mar20 191210 92.68 92.73 92.52 92.56 -0.08 17,533 30,616 +3,344
Jun20 191210 93.20 93.20 93.03 93.03 -0.08 4 57 +1
Total Volume and Open Interest 149,979 201,310 -9,742
Swiss Franc(CME)
Dec19 191210 101.27 101.74 101.23 101.72 +0.46 30,424 68,747 -2,145
Mar20 191210 101.98 102.45 101.94 102.44 +0.48 2,689 5,028 +1,840
Jun20 191210 103.09 103.09 103.09 103.09 +0.48 5 39 +5
Total Volume and Open Interest 33,118 73,816 -300
EuroFX(CME)
Dec19 191210 110.68 111.02 110.67 111.01 +0.32 240,326 513,987 -11,409
Mar20 191210 111.37 111.72 111.36 111.70 +0.32 68,284 111,231 +24,327
Jun20 191210 112.13 112.33 112.08 112.33 +0.33 530 2,182 +200
Total Volume and Open Interest 309,696 633,735 +13,254
Mexican Peso(CME)
Dec19 191210 519.75 520.50 518.63 519.63 -0.13 48,123 257,897 -8,401
Jan20 191210 518.00 518.38 517.38 518.13 -0.13 10 93 +9
Total Volume and Open Interest 60,045 290,500 -1,723
Brazilian Real(CME)
Jan20 191210 241.50 241.85 240.65 241.05 -0.55 9,803 59,536 +1,189
Feb20 191210 240.90 241.35 240.40 240.75 -0.55 9 132 +0
Mar20 191210 240.75 240.75 240.25 240.50 -0.55 127 5,126 -108
Apr20 191210 240.15 240.15 239.85 240.15 -0.55      
Total Volume and Open Interest 9,939 64,794 +1,081
30-Year T-Bonds(CBOT)
Dec19 191210 158~310 159~140 158~140 158~280 +0~030 5,863 17,494 -4,997
Mar20 191210 158~030 158~170 157~190 158~020 +0~030 303,907 948,979 -2,911
Jun20 191210 158~020 158~020 158~020 158~020 +0~030 0 2 +0
Total Volume and Open Interest 309,770 966,475 -7,908
10-Year T-Notes(CBOT)
Dec19 191210 129~025 129~075 128~270 128~300 -0~020 20,825 24,914 -5,386
Mar20 191210 129~015 129~070 128~255 128~295 -0~015 1,795,313 3,558,684 -24,289
Jun20 191210 128~265 128~265 128~265 128~265 -0~015 0 30 +0
Total Volume and Open Interest 1,816,138 3,583,628 -29,675
5-Year T-Notes(CBOT)
Dec19 191210 118~154 118~180 118~100 118~114 -0~020 29,662 37,952 -11,907
Mar20 191210 118~234 118~266 118~180 118~194 -0~022 945,397 4,158,308 +25,621
Jun20 191210 118~194 118~194 118~194 118~194 -0~022      
Total Volume and Open Interest 975,059 4,196,260 +13,714
2 Year T-Notes(CBOT)
Dec19 191210 107~180 107~185 107~155 107~156 -0~014 9,267 54,564 -3,980
Mar20 191210 107~232 107~243 107~206 107~210 -0~015 550,016 3,491,045 +7,945
Jun20 191210 107~210 107~210 107~210 107~210 -0~015      
Total Volume and Open Interest 559,283 3,545,609 +3,965
Eurodollars(CME)
Dec19 191210 98.115 98.115 98.105 98.105 -0.010 191,280 1,554,694 -4,630
Mar20 191210 98.295 98.300 98.275 98.280 -0.015 269,502 1,606,344 +16,688
Jun20 191210 98.380 98.395 98.355 98.360 -0.020 209,925 1,314,599 -25,242
Sep20 191210 98.445 98.460 98.405 98.415 -0.025 192,641 1,078,864 -8,098
Dec20 191210 98.440 98.460 98.400 98.405 -0.030 255,284 1,263,191 +5,178
Mar21 191210 98.505 98.525 98.460 98.470 -0.025 174,499 867,716 +2,590
Jun21 191210 98.495 98.520 98.460 98.470 -0.020 141,700 896,708 -2,460
Sep21 191210 98.490 98.520 98.460 98.470 -0.015 136,510 699,672 +5,652
Dec21 191210 98.450 98.475 98.420 98.430 -0.015 107,787 686,322 +9,113
Mar22 191210 98.445 98.470 98.415 98.430 -0.010 93,709 460,134 +171
Jun22 191210 98.420 98.445 98.390 98.410 -0.005 81,488 325,601 +7
Sep22 191210 98.400 98.430 98.375 98.395 unch 108,009 271,662 -1,324
Dec22 191210 98.375 98.400 98.345 98.365 -0.005 57,603 254,436 +900
Mar23 191210 98.360 98.385 98.330 98.355 unch 39,094 258,513 +1,155
Jun23 191210 98.340 98.365 98.315 98.335 unch 29,329 125,179 -2,230
Sep23 191210 98.330 98.345 98.295 98.320 +0.005 24,972 138,052 +343
Dec23 191210 98.305 98.325 98.275 98.300 +0.005 26,011 105,486 +2,436
Mar24 191210 98.285 98.310 98.255 98.285 +0.005 22,644 97,451 -676
Total Volume and Open Interest 2,222,710 12,364,435 +4,058
Ultra T-Bond(CBOT)
Dec19 191210 186~11 187~16 186~04 186~28 +0~16 740 6,935 -375
Mar20 191210 185~28 186~23 185~04 186~01 +0~15 130,522 1,200,265 -5,106
Jun20 191210 185~18 185~18 185~18 185~18 +0~15      
Total Volume and Open Interest 131,262 1,207,200 -5,481
Ultra 10-Yr T-Note(CBOT)
Dec19 191210 140~090 140~230 140~070 140~130 unch 350 6,392 -251
Mar20 191210 141~250 142~010 141~140 141~215 +0~005 221,641 892,565 +551
Jun20 191210 141~215 141~215 141~215 141~215 +0~005      
Total Volume and Open Interest 221,991 898,957 +300
30 Day Federal Funds(CBOT)
Dec19 191210 98.442 98.448 98.440 98.440 -0.002 15,340 235,268 +2,280
Jan20 191210 98.445 98.445 98.440 98.440 unch 22,631 441,989 +369
Feb20 191210 98.460 98.465 98.455 98.460 unch 49,654 302,794 -4,587
Mar20 191210 98.480 98.480 98.465 98.470 -0.005 13,090 128,594 +456
Apr20 191210 98.505 98.510 98.490 98.495 -0.005 49,406 212,520 +1,892
May20 191210 98.530 98.540 98.515 98.525 -0.005 11,966 168,480 -621
Total Volume and Open Interest 217,075 1,822,436 -1,692
Japanese Govt Bonds(SGX)
Mar20 191210 152.32 152.41 151.84 152.40 +0.10 1,621 1,873 +1,050
Jun20 191210 152.40 152.40 152.40 152.40 +0.10      
Sep20 191210 152.40 152.40 152.40 152.40 +0.10      
Total Volume and Open Interest 3,742 16,410 +551
Euro-Buxl(EUREX)
Mar20 191210 203.82 204.12 202.86 203.50 -0.32 45,693 235,840 -4,158
Jun20 191210 201.62 201.88 201.62 201.88 -0.52 0 7 +0
Sep20 191210 201.88 201.88 201.88 201.88 -0.52      
Total Volume and Open Interest 49,469 235,847  
Euro-Bund(EUREX)
Mar20 191210 172.34 172.45 172.07 172.23 -0.14 566,308 1,450,620 -46,455
Jun20 191210 169.66 169.66 169.49 169.49 -0.16 0 1 +0
Sep20 191210 169.49 169.49 169.49 169.49 -0.16      
Total Volume and Open Interest 579,205 1,450,621  
Euro-Bobl(EUREX)
Mar20 191210 134.23 134.26 134.15 134.21 -0.03 337,109 1,126,983 -84,728
Jun20 191210 134.59 134.59 134.59 134.59 -0.03      
Sep20 191210 134.59 134.59 134.59 134.59 -0.03      
Total Volume and Open Interest 346,072 1,126,983  
Euro-Schatz(EUREX)
Mar20 191210 111.99 112.00 111.98 111.99 -0.01 167,211 1,394,895 -25,449
Jun20 191210 111.81 111.81 111.81 111.81 -0.01      
Sep20 191210 111.81 111.81 111.81 111.81 -0.01      
Total Volume and Open Interest 178,877 1,394,895  
3-Mth Euribor(EUREX)
Dec19 191210 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191210 100.410 100.410 100.410 100.410 +0.005 0 1,055 +0
Jun20 191210 100.415 100.415 100.415 100.415 unch 0 527 +0
Total Volume and Open Interest 0 6,300 -121
Long Gilt(LIFFE)
Dec19 191210 131~06 131~06 130~29 131~00 -0~10 1,816 74,085 -614
Mar20 191210 131~29 131~31 131~15 131~20 -0~11 163,438 616,426 -20,882
Total Volume and Open Interest 165,254 690,511 -21,496
3-Mth Short Sterling(LIFFE)
Dec19 191210 99.21 99.21 99.21 99.21 unch 14,862 651,533 -1,945
Mar20 191210 99.26 99.26 99.25 99.25 -0.01 40,979 610,611 +239
Jun20 191210 99.28 99.29 99.26 99.27 -0.02 28,995 605,996 -3,249
Sep20 191210 99.29 99.29 99.28 99.28 -0.01 30,247 523,871 -1,690
Dec20 191210 99.26 99.26 99.24 99.25 -0.02 47,970 583,815 +6,212
Mar21 191210 99.27 99.27 99.24 99.25 -0.02 29,385 289,845 +1,236
Total Volume and Open Interest 415,392 4,379,408 -850
3-Mth Euribor(LIFFE)
Dec19 191210 100.390 100.395 100.390 100.390 unch 20,475 641,782 -787
Mar20 191210 100.410 100.410 100.405 100.405 unch 34,780 439,280 +2,646
Jun20 191210 100.415 100.415 100.410 100.410 unch 28,032 375,125 +581
Total Volume and Open Interest 489,619 4,155,107 -10,126
3-Mth Aus T-Bills(SFE)
Dec19 191210 99.05 99.09 99.05 99.09 +0.03 19,768 62,012 -13,239
Mar20 191210 99.22 99.24 99.21 99.22 unch 12,927 217,870 -8,407
Jun20 191210 99.31 99.34 99.31 99.32 +0.01 7,291 217,592 -1,975
Sep20 191210 99.36 99.40 99.36 99.38 +0.01 8,367 219,405 +162
Dec20 191210 99.33 99.36 99.33 99.36 +0.03 6,225 145,010 +318
Mar21 191210 99.32 99.36 99.32 99.35 +0.03 5,577 100,568 +1,545
Jun21 191210 99.30 99.33 99.30 99.32 +0.02 1,820 60,809 +849
Sep21 191210 99.29 99.30 99.27 99.29 +0.02 2,578 36,547 -703
Dec21 191210 99.24 99.24 99.21 99.24 +0.02 2,463 10,230 +1,130
Mar22 191210 99.22 99.23 99.22 99.23 +0.02 46 1,282 +6
Total Volume and Open Interest 67,062 1,073,089 -20,314
10-Year Aus T-Bonds(SFE)
Dec19 191210 98.85 98.90 98.84 98.89 +0.04 127,272 1,361,478 -4,526
Mar20 191210 98.84 98.90 98.84 98.89 +0.04 3,999 28,612 +2,669
Total Volume and Open Interest 131,271 1,390,090 -1,857
3-Year Aus T-Bonds(SFE)
Dec19 191210 99.28 99.32 99.28 99.31 +0.03 154,563 1,287,247 -18,379
Mar20 191210 99.32 99.36 99.32 99.35 +0.03 4,184 60,337 +1,380
Total Volume and Open Interest 158,747 1,347,584 -16,999
Gold(CMX)
Dec19 191210 1460.7 1467.2 1460.7 1462.6 +3.3 899 2,277 -269
Feb20 191210 1466.3 1473.7 1464.2 1468.1 +3.2 317,315 502,957 -8,646
Apr20 191210 1471.6 1478.9 1469.7 1473.7 +3.2 15,151 87,470 -660
Jun20 191210 1475.6 1483.7 1475.1 1478.8 +3.2 5,035 64,312 -95
Aug20 191210 1481.4 1488.6 1481.2 1484.1 +3.3 2,705 12,127 +1,849
Oct20 191210 1490.2 1490.2 1488.8 1488.8 +3.4 24 6,721 +0
Dec20 191210 1490.6 1496.5 1489.7 1493.2 +3.4 435 10,158 +358
Feb21 191210 1497.6 1497.6 1497.6 1497.6 +3.3 19 561 +0
Apr21 191210 1501.4 1501.4 1501.4 1501.4 +3.3 11 31 -1
Jun21 191210 1504.8 1504.8 1504.8 1504.8 +3.3 14 1,707 +12
Aug21 191210 1508.9 1508.9 1508.9 1508.9 +3.3 0 1 +0
Oct21 191210 1512.8 1512.8 1512.8 1512.8 +3.3      
Total Volume and Open Interest 342,389 693,117 -7,485
Silver(CMX)
Dec19 191210 1655.5 1661.0 1655.5 1659.6 +6.4 159 917 +3
Mar20 191210 1665.5 1677.0 1662.5 1670.2 +6.0 110,180 162,695 +1,064
May20 191210 1674.0 1685.5 1672.0 1679.0 +6.1 1,824 19,071 +355
Jul20 191210 1683.5 1692.5 1680.5 1687.3 +6.1 1,164 16,831 -281
Sep20 191210 1695.0 1700.0 1692.5 1694.9 +6.3 571 2,909 +305
Dec20 191210 1704.0 1709.0 1704.0 1705.8 +6.3 267 2,826 +161
Mar21 191210 1714.0 1714.3 1713.5 1714.3 +6.3 5 7 +4
Total Volume and Open Interest 114,790 206,533 +1,580
Platinum(NYMEX)
Jan20 191210 897.2 926.7 895.7 922.6 +24.1 13,533 69,422 -898
Apr20 191210 902.4 932.0 902.4 928.5 +24.2 2,451 21,070 +1,153
Jul20 191210 919.8 935.8 919.8 932.7 +23.6 30 520 +5
Oct20 191210 925.0 935.2 925.0 935.2 +24.1 1 33 +1
Total Volume and Open Interest 16,016 91,046 +260
Palladium(NYMEX)
Dec19 191210 1871.30 1871.30 1871.30 1871.30 +12.50 6 52 +3
Mar20 191210 1853.40 1875.00 1851.40 1869.10 +12.50 2,363 23,432 +234
Jun20 191210 1849.20 1868.40 1849.20 1863.50 +11.70 33 2,158 +29
Total Volume and Open Interest 2,402 25,843 +266
Copper(CMX)
Dec19 191210 275.00 275.70 274.60 275.55 +0.90 718 3,523 -71
Mar20 191210 275.35 277.00 274.85 276.55 +0.70 79,718 142,094 +5,663
May20 191210 276.25 277.90 275.80 277.65 +0.85 8,080 25,821 +389
Jul20 191210 277.80 278.60 276.90 278.45 +0.85 5,028 22,136 -476
Sep20 191210 278.30 279.20 277.55 279.05 +0.85 2,279 7,126 +941
Total Volume and Open Interest 97,513 212,954 +6,869
E-mini DJIA Index(CBOT)
Dec19 191210 27901 27959 27726 27921 +19 150,639 97,462 +4,213
Mar20 191210 27891 27955 27715 27914 +19 1,581 7,856 +204
Jun20 191210 27851 27865 27715 27852 +27 19 17 +0
Sep20 191210 27784 27784 27763 27784 +20      
Total Volume and Open Interest 152,239 105,335 +4,417
S & P 500(CME)
Dec19 191210 3122.80 3142.50 3116.80 3136.00 +1.50 1,522 27,498 +364
Mar20 191210 3140.50 3142.00 3132.00 3138.30 +1.60 1 201 -5
Jun20 191210 3137.90 3137.90 3137.90 3137.90 +1.50 0 140 +0
Sep20 191210 3136.50 3136.50 3136.50 3136.50 +1.30      
Total Volume and Open Interest 1,523 27,913 +359
S & P 500 E-Mini(CME)
Dec19 191210 3133.50 3143.00 3116.25 3136.00 +1.50 1,300,299 2,586,460 -3,314
Mar20 191210 3135.50 3145.25 3118.25 3138.25 +1.50 45,664 328,374 +25,427
Jun20 191210 3136.00 3144.75 3118.50 3138.00 +1.50 76 4,669 -1
Sep20 191210 3136.50 3136.50 3123.00 3136.50 +1.25 0 154 +0
Total Volume and Open Interest 1,346,040 2,921,886 +22,111
NASDAQ 100 E-Mini(CME)
Dec19 191210 8354.50 8398.00 8297.00 8363.75 +7.75 302,782 201,854 -175
Mar20 191210 8376.25 8420.75 8319.25 8386.75 +9.25 2,709 6,860 +787
Jun20 191210 8357.00 8428.00 8344.75 8404.25 +6.75 22 88 +6
Total Volume and Open Interest 305,513 208,805 +618
S&P Midcap 400(CME) e-Mini
Dec19 191210 2012.80 2016.80 1999.60 2012.60 -0.80 14,354 76,654 +985
Mar20 191210 2008.50 2018.50 2002.50 2015.00 -0.50 7 124 +0
Jun20 191210 2020.40 2020.40 2020.40 2020.40 -2.20      
Total Volume and Open Interest 14,361 76,778 +985
Volatility Index(CBOE)
Dec19 191210 15.65 16.20 15.11 15.28 -0.35 69,578 142,106 -12,996
Jan20 191210 17.10 17.45 16.70 16.88 -0.25 51,259 179,428 +6,560
Feb20 191210 18.10 18.35 17.77 17.93 -0.15 16,274 55,231 +193
Mar20 191210 18.05 18.25 17.85 18.03 -0.05 7,269 33,787 +831
Total Volume and Open Interest 154,816 466,434 -4,639
S & P 600(CME)
Dec19 191210 998.80 998.80 998.80 998.80 -0.70 405 556 -405
Mar20 191210 999.40 999.40 999.40 999.40 -0.70      
Total Volume and Open Interest 405 556 -405
Russell 2000 Mini(CME)
Dec19 191210 1630.00 1636.00 1619.10 1633.50 +3.10 129,296 481,513 +5,222
Mar20 191210 1633.60 1638.30 1621.50 1635.90 +3.20 1,893 10,664 +1,626
Jun20 191210 1636.90 1636.90 1636.90 1636.90 +2.30 0 3 +0
Total Volume and Open Interest 131,189 492,180 +6,848
Nikkei 225(CME)
Dec19 191210 23355 23485 23265 23450 +75 6,664 34,144 -563
Mar20 191210 23360 23465 23250 23430 +65 1,293 4,380 +419
Total Volume and Open Interest 7,957 38,524 -144
Nikkei 225(SGX)
Dec19 191210 23445 23470 23330 23440 unch 75,781 147,147 -5,125
Mar20 191210 23380 23405 23270 23375 +5 8,414 12,005 +6,996
Jun20 191210 23225 23225 23225 23225 unch 0 1,450 +0
Total Volume and Open Interest 85,199 189,557 +6,148
Nikkei 225 Mini(JPX)
Dec19 191210 23450 23475 23330 23450 +10 705,068 439,817 +8,038
Mar20 191210 23380 23410 23265 23390 +10 104,127 51,802 +7,359
Jun20 191210 23205 23210 23080 23190 +10 447 2,269 +117
Total Volume and Open Interest 821,772 562,243 +28,286
Nikkei 225(JPX)
Dec19 191210 23450 23470 23330 23450 +10 69,669 279,135 -6,712
Mar20 191210 23380 23400 23260 23390 +10 19,951 45,569 +17,310
Jun20 191210 23130 23190 23100 23190 +10 3 15,401 +196
Total Volume and Open Interest 89,634 412,501 +12,292
Nikkei 225(CME) Yen
Dec19 191210 23355 23480 23265 23450 +80 32,442 71,969 +1,358
Mar20 191210 23295 23425 23195 23390 +80 1,927 6,186 +603
Jun20 191210 23260 23260 23260 23260 +70      
Total Volume and Open Interest 34,369 78,155 +1,961
Nikkei 225(CME) e-Mini Yen
Dec19 191210 23450 23460 23280 23450 +80 0 5 +0
Mar20 191210 23390 23390 23390 23390 +80      
Jun20 191210 23260 23260 23260 23260 +70      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191210 5828.0 5855.5 5774.5 5847.5 +11.0 65,027 344,606 -2,858
Jan20 191210 5804.5 5848.0 5766.0 5839.0 +11.0 13 802 -17
Feb20 191210 5834.5 5834.5 5834.5 5834.5 +11.0      
Mar20 191210 5774.0 5835.5 5774.0 5831.0 +11.0 15 90 +4
Total Volume and Open Interest 65,055 360,006 -2,871
Hang Seng Index(HKFE)
Dec19 191210 26500 26573 26291 26416 -100 140,999 113,303 -528
Jan20 191210 26548 26633 26367 26480 -100 1,963 2,694 +799
Total Volume and Open Interest 143,206 125,629 +267
DAX(EUREX)
Dec19 191210 13075.0 13095.0 12882.0 13064.5 -38.5 84,514 114,088 -5,734
Mar20 191210 13078.0 13088.5 12880.5 13059.5 -38.5 154 2,480 +40
Jun20 191210 12924.5 13080.5 12911.0 13080.5 -37.5 26 298 +20
Total Volume and Open Interest 84,694 116,866 -5,674
Mini-DAX(EUREX)
Dec19 191210 13084.0 13093.0 12881.0 13064.5 -38.5 36,888 14,352 -593
Mar20 191210 13067.0 13088.0 12881.0 13059.5 -38.5 131 2,028 +73
Jun20 191210 13010.0 13080.5 12915.0 13080.5 -37.5 9 163 +5
Total Volume and Open Interest 37,028 16,543 -515
DJ EuroSTOXX 50(EUREX)
Dec19 191210 3663 3675 3622 3667 -2 736,905 3,678,506 +30,731
Mar20 191210 3653 3660 3610 3653 -2 27,454 337,824 +22,911
Jun20 191210 3542 3577 3534 3570 -3 7 37,476 +4
Total Volume and Open Interest 764,366 4,081,808 +53,646
Swiss Market Index(EUREX)
Dec19 191210 10425 10430 10291 10375 -60 35,560 184,330 -1,560
Mar20 191210 10316 10316 10202 10269 -60 772 18,699 +733
Jun20 191210 10100 10100 10085 10085 -59 25 1,865 +0
Total Volume and Open Interest 36,357 204,894 -827
FT-SE 100(EURONEXT)
Dec19 191210 7237.00 7243.50 7136.50 7216.50 -13.00 93,098 726,604 -3,273
Mar20 191210 7142.00 7154.00 7072.50 7150.50 -12.00 1,671 12,485 +62
Jun20 191210 7071.00 7071.00 7071.00 7071.00 -12.50 0 41 +0
Total Volume and Open Interest 94,769 739,130 -3,211
SPI 200(SFE)
Dec19 191210 6729.0 6753.0 6704.0 6717.0 -12.0 44,503 371,011 -3,891
Mar20 191210 6676.0 6678.0 6639.0 6647.0 -12.0 60 9,308 +46
Jun20 191210 6620.0 6620.0 6620.0 6620.0 -12.0 0 218 +0
Total Volume and Open Interest 44,573 381,228 -3,835
FTSE MIB(ISE)
Dec19 191210 22910.00 23155.00 22780.00 23115.00 +174.00 21,963 147,066 +3,182
Mar20 191210 23040.00 23050.00 22695.00 23018.00 +174.00 115 1,469 +48
Jun20 191210 22360.00 22450.00 22190.00 22438.00 +169.00 4 104 +4
Total Volume and Open Interest 22,082 148,642 +3,234
KOSPI 200(KFE)
Dec19 191210 277.95 279.65 276.80 279.45 +1.55 222,865 324,437 -7,902
Mar20 191210 275.20 276.75 273.90 276.60 +1.40 13,070 48,709 +3,685
Jun20 191210 274.20 276.65 274.20 276.60 +1.45 80 12,612 -27
Total Volume and Open Interest 236,015 418,912 -4,244
GSCI(CME)
Dec19 191210 421.65 424.20 420.70 424.15 +2.00 2,491 7,684 -2,476
Jan20 191210 423.65 423.65 420.60 423.40 +2.15 2,480 2,785 +2,476
Feb20 191210 421.85 421.85 421.85 421.85 +2.00      
Total Volume and Open Interest 4,971 10,469 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!