Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191211 898.75 902.00 892.00 893.50 -7.75 179,217 294,225 -13,586
Mar20 191211 913.00 916.00 906.25 908.00 -7.50 132,290 262,040 +22,406
May20 191211 927.00 929.25 920.00 921.75 -7.25 34,220 112,483 -1,669
Jul20 191211 939.75 942.25 933.25 935.00 -7.00 17,601 108,436 -680
Aug20 191211 945.75 946.50 938.00 939.50 -6.75 922 8,802 +21
Sep20 191211 942.00 943.50 936.00 937.75 -5.75 977 7,489 +291
Nov20 191211 944.75 946.75 939.25 941.00 -5.75 5,986 55,053 +120
Jan21 191211 950.25 951.25 944.25 946.50 -4.50 665 4,794 +232
Mar21 191211 947.00 947.50 941.25 942.75 -4.75 764 10,745 +448
May21 191211 944.50 945.00 943.25 944.50 -4.75 308 2,097 +120
Jul21 191211 949.75 949.75 947.75 949.00 -4.00 69 1,352 +37
Aug21 191211 947.75 947.75 947.75 947.75 -4.00 0 52 +0
Sep21 191211 936.50 936.50 936.50 936.50 -4.00 0 23 +0
Nov21 191211 939.00 939.00 935.50 937.25 -3.25 46 970 +14
Total Volume and Open Interest 373,065 868,570 +7,754
Soybean Meal(CBOT)
Dec19 191211 296.20 296.20 293.30 293.30 -3.60 1,558 1,246 -312
Jan20 191211 297.60 298.30 294.30 295.00 -3.70 74,085 129,697 -8,697
Mar20 191211 301.50 302.20 298.60 299.30 -3.10 54,198 142,165 +4,444
May20 191211 304.50 305.60 302.80 303.40 -2.20 20,413 70,689 +996
Jul20 191211 308.30 308.90 306.80 307.40 -1.40 10,394 47,000 +468
Aug20 191211 309.50 310.30 308.50 309.20 -1.00 1,339 9,495 +203
Sep20 191211 310.70 311.10 309.30 310.10 -0.90 793 9,374 +178
Oct20 191211 310.70 310.90 309.30 310.10 -0.60 390 7,061 +0
Dec20 191211 312.30 312.80 310.90 312.00 -0.40 3,358 22,239 +550
Jan21 191211 311.80 312.40 311.00 311.60 -0.20 144 1,906 +13
Total Volume and Open Interest 166,884 445,295 -2,076
Soybean Oil(CBOT)
Dec19 191211 31.31 31.31 31.20 31.23 -0.24 1,010 811 -121
Jan20 191211 31.69 31.77 31.35 31.44 -0.24 80,211 137,001 -19,308
Mar20 191211 31.96 32.03 31.62 31.71 -0.24 55,823 190,457 +10,516
May20 191211 32.23 32.32 31.92 32.00 -0.23 13,302 79,495 +957
Jul20 191211 32.52 32.60 32.21 32.30 -0.24 7,776 62,501 +934
Aug20 191211 32.46 32.69 32.32 32.40 -0.24 371 9,250 -2
Sep20 191211 32.56 32.78 32.40 32.48 -0.25 597 8,357 +62
Oct20 191211 32.73 32.80 32.40 32.51 -0.23 324 6,966 +53
Dec20 191211 32.87 32.92 32.54 32.66 -0.20 2,354 30,769 +616
Jan21 191211 33.03 33.03 32.71 32.80 -0.20 10 1,172 +5
Total Volume and Open Interest 161,826 530,008 -6,262
Canola(WCE)
Jan20 191211 459.9 459.9 453.2 453.5 -5.3 13,841 63,243 -6,506
Mar20 191211 468.6 468.9 462.5 462.8 -5.2 13,290 72,258 +6,002
May20 191211 476.5 476.7 470.4 470.7 -5.2 2,366 25,663 +550
Jul20 191211 482.3 482.5 476.3 476.6 -5.2 1,373 11,593 +21
Nov20 191211 485.2 485.2 480.3 480.8 -4.4 1,291 17,772 +521
Total Volume and Open Interest 32,161 191,230 +588
Corn(CBOT)
Dec19 191211 363.00 363.00 357.00 357.75 -5.50 639 1,286 -272
Mar20 191211 376.50 377.00 371.00 371.25 -5.75 87,766 790,678 +2,652
May20 191211 382.50 382.75 377.50 378.00 -4.75 20,094 196,798 +173
Jul20 191211 387.50 387.75 383.50 383.75 -4.25 17,814 239,442 +1,791
Sep20 191211 387.00 387.25 384.00 384.75 -2.75 5,254 68,146 +1,724
Dec20 191211 390.25 390.50 387.75 388.00 -3.00 9,087 155,312 -249
Mar21 191211 400.75 400.75 398.00 398.50 -2.50 521 8,259 +173
May21 191211 404.50 404.75 403.50 403.75 -2.25 5 1,444 +1
Jul21 191211 409.00 409.00 406.25 406.25 -2.75 81 3,389 +12
Sep21 191211 402.25 402.25 401.50 401.50 -1.50 9 832 +6
Total Volume and Open Interest 141,384 1,472,773 +6,045
Wheat(CBOT)
Dec19 191211 534.50 534.50 528.00 530.75 -4.00 166 485 -140
Mar20 191211 523.50 523.50 516.75 519.25 -4.50 43,599 205,163 +2,690
May20 191211 527.00 527.00 520.25 522.75 -4.00 13,307 56,317 -105
Jul20 191211 529.00 529.75 523.25 526.00 -3.75 11,538 67,711 +1,417
Sep20 191211 535.50 536.00 530.00 532.75 -3.75 3,488 15,591 +664
Dec20 191211 546.25 546.25 540.75 543.25 -4.00 1,330 19,662 +233
Total Volume and Open Interest 73,617 371,426 +4,804
Wheat(KCBT)
Dec19 191211 416.00 416.00 415.50 415.50 -0.50 8 12 -6
Mar20 191211 430.75 433.75 427.50 430.75 -0.50 32,969 162,464 +1,126
May20 191211 438.00 440.50 435.25 437.75 -1.25 11,231 45,360 -851
Jul20 191211 445.75 448.00 443.00 445.50 -1.50 9,640 40,711 +2,833
Sep20 191211 455.25 456.50 451.75 454.50 -1.50 1,860 9,388 -61
Dec20 191211 468.75 469.50 465.00 467.50 -1.75 800 13,032 +65
Mar21 191211 481.00 482.25 478.25 480.25 -1.75 195 1,317 +82
Total Volume and Open Interest 56,734 272,547 +3,207
Wheat(MGE)
Dec19 191211 501.50 501.50 500.50 500.50 +3.50 0 2 -4
Mar20 191211 516.25 520.00 515.50 518.25 +0.25 4,662 35,888 -88
May20 191211 525.25 528.00 524.50 527.00 +0.50 891 11,685 +277
Jul20 191211 534.50 537.25 533.00 536.00 unch 223 5,964 +100
Sep20 191211 545.50 545.50 544.25 545.00 -0.25 140 4,882 +84
Dec20 191211 560.50 560.50 559.25 559.25 -0.25 37 2,503 +42
Total Volume and Open Interest 5,962 61,853 +411
Oats(CBOT)
Dec19 191211 315.25 315.25 315.25 315.25 -1.00 4 0 -3
Mar20 191211 294.75 297.00 291.75 293.75 -1.00 384 5,472 -39
May20 191211 292.00 293.25 289.25 290.00 -2.00 27 249 +14
Jul20 191211 282.50 282.50 282.50 282.50 -3.25 5 91 +1
Total Volume and Open Interest 420 5,957 -27
Rough Rice(CBOT)
Jan20 191211 12.44 12.48 12.35 12.43 -0.02 570 6,586 -220
Mar20 191211 12.63 12.68 12.55 12.66 +0.02 329 2,867 +270
May20 191211 12.69 12.78 12.68 12.78 -0.01 20 51 +18
Jul20 191211 12.85 12.85 12.85 12.85 -0.01 0 27 +0
Total Volume and Open Interest 920 9,532 +69
Live Cattle(CME)
Dec19 191211 119.900 120.650 119.900 120.580 +0.695 6,403 15,304 -3,128
Feb20 191211 124.550 125.450 124.480 125.330 +0.750 24,701 169,028 +365
Apr20 191211 125.000 125.950 124.900 125.885 +0.835 11,080 85,354 -29
Jun20 191211 117.200 117.980 117.180 117.930 +0.680 11,725 76,583 +1,228
Aug20 191211 114.830 115.500 114.800 115.430 +0.530 3,171 21,899 -62
Oct20 191211 116.300 116.850 116.150 116.785 +0.485 1,146 5,452 +85
Total Volume and Open Interest 58,708 377,656 -1,395
Feeder Cattle(CME)
Jan20 191211 142.050 142.985 141.535 142.785 +1.135 7,356 20,108 -406
Mar20 191211 142.830 143.900 142.350 143.685 +1.150 4,846 14,569 +779
Apr20 191211 144.650 145.650 144.285 145.485 +1.000 1,953 5,659 +124
May20 191211 145.700 146.500 145.300 146.330 +0.830 1,633 3,866 +403
Aug20 191211 150.580 151.150 150.185 150.950 +0.515 570 3,863 +117
Sep20 191211 151.450 151.535 150.830 151.500 +0.650 60 377 +10
Oct20 191211 151.400 151.550 151.400 151.485 +0.485 18 235 -1
Total Volume and Open Interest 16,439 48,694 +1,028
Lean Hogs(CME)
Dec19 191211 60.600 60.900 60.430 60.700 +0.215 6,234 15,721 -1,530
Feb20 191211 67.750 68.450 67.200 67.725 -0.250 16,153 118,374 +560
Apr20 191211 74.180 74.750 73.730 74.250 +0.050 7,926 65,553 +214
May20 191211 80.850 80.950 80.300 80.550 unch 103 1,795 +7
Jun20 191211 86.330 86.785 85.850 86.385 unch 6,421 36,257 +218
Jul20 191211 86.785 87.000 86.180 86.730 +0.080 3,099 19,100 -762
Aug20 191211 86.300 86.430 85.680 86.385 +0.155 3,278 22,020 +742
Oct20 191211 73.600 73.635 72.950 73.635 +0.035 612 11,483 +79
Total Volume and Open Interest 44,216 297,662 -503
Class III Milk(CME)
Dec19 191211 19.38 19.47 19.36 19.37 -0.06 576 4,563 -129
Jan20 191211 18.38 18.38 18.11 18.19 -0.21 333 4,430 +66
Feb20 191211 17.60 17.61 17.37 17.56 -0.07 375 2,295 +161
Mar20 191211 17.19 17.23 17.02 17.13 -0.06 77 1,667 +9
Apr20 191211 17.02 17.08 16.91 16.99 -0.03 26 1,351 +3
May20 191211 16.98 17.01 16.96 16.98 -0.03 27 1,202 +17
Jun20 191211 17.12 17.12 17.06 17.08 -0.07 14 1,204 +8
Jul20 191211 17.30 17.34 17.30 17.34 -0.08 51 659 +11
Aug20 191211 17.44 17.47 17.44 17.47 -0.11 54 513 +1
Sep20 191211 17.60 17.60 17.57 17.58 -0.08 34 665 -3
Oct20 191211 17.57 17.57 17.56 17.57 -0.03 41 447 -2
Nov20 191211 17.45 17.45 17.45 17.45 -0.10 45 504 -1
Dec20 191211 17.30 17.30 17.29 17.29 -0.06 36 540 -15
Total Volume and Open Interest 1,689 20,041 +126
Cocoa(ICE)
Dec19 191211 2656 2656 2656 2656 -17 0 51 +0
Mar20 191211 2583 2589 2563 2568 -17 11,082 127,567 +443
May20 191211 2605 2607 2579 2586 -18 7,509 78,788 +715
Jul20 191211 2587 2594 2569 2578 -14 3,898 36,255 +117
Sep20 191211 2573 2573 2553 2563 -11 2,182 31,703 +414
Dec20 191211 2514 2514 2495 2505 -11 738 34,250 +133
Mar21 191211 2457 2457 2445 2456 -10 387 14,072 +180
Total Volume and Open Interest 25,829 330,199 +2,005
Coffee "C"(ICE)
Dec19 191211 134.45 134.45 133.85 133.85 +1.80 1 343 -112
Mar20 191211 133.65 136.85 131.85 135.20 +1.90 38,458 124,197 +533
May20 191211 135.45 138.95 134.00 137.35 +1.95 12,387 64,561 +505
Jul20 191211 137.15 140.70 135.85 139.15 +2.00 7,319 35,687 -1,137
Sep20 191211 138.80 142.30 137.45 140.85 +2.05 3,910 20,028 -88
Dec20 191211 140.65 144.00 139.35 142.85 +2.15 2,220 18,663 -13
Total Volume and Open Interest 67,249 285,251 -182
Orange Juice(ICE)
Jan20 191211 98.30 99.10 97.60 98.25 -0.60 1,586 13,099 -318
Mar20 191211 101.00 101.85 100.40 101.05 -0.60 755 4,386 +431
May20 191211 104.65 104.65 103.60 104.00 -0.65 45 962 +27
Jul20 191211 107.00 107.00 106.10 106.40 -0.80 20 437 +18
Sep20 191211 109.25 109.25 109.25 109.25 -1.00 0 236 +0
Nov20 191211 112.40 112.40 112.40 112.40 -1.00 0 207 +0
Total Volume and Open Interest 2,406 19,491 +158
Sugar #11(ICE)
Mar20 191211 13.46 13.51 13.28 13.42 -0.04 78,327 459,931 -758
May20 191211 13.49 13.55 13.36 13.50 -0.01 36,721 202,463 +1,672
Jul20 191211 13.55 13.59 13.43 13.56 unch 29,798 138,907 +4,475
Oct20 191211 13.73 13.77 13.63 13.76 +0.03 12,122 108,857 +2,489
Mar21 191211 14.18 14.24 14.11 14.23 +0.04 5,116 55,922 +99
May21 191211 14.03 14.14 14.02 14.13 +0.05 2,292 11,493 +190
Jul21 191211 13.97 14.04 13.96 14.03 +0.05 1,885 11,645 +193
Oct21 191211 13.97 14.06 13.96 14.04 +0.06 1,656 12,552 +853
Total Volume and Open Interest 168,537 1,010,787 +9,518
London Cocoa(LCE)
Dec19 191211 1990 1990 1860 1864 -110 1,402 13,469 -1,121
Mar20 191211 1832 1834 1807 1812 -17 7,422 108,087 -403
May20 191211 1820 1820 1799 1804 -14 4,336 55,357 -58
Jul20 191211 1807 1808 1792 1798 -8 2,805 43,200 -135
Sep20 191211 1792 1792 1776 1785 -5 1,907 40,357 +260
Dec20 191211 1719 1721 1703 1709 -11 943 42,257 +66
Mar21 191211 1694 1694 1681 1688 -7 913 20,004 +342
Total Volume and Open Interest 19,934 333,365 -1,002
London Sugar(LCE)
Mar20 191211 353.50 353.90 350.00 351.90 -0.60 7,347 42,311 -278
May20 191211 357.80 359.20 355.40 357.20 +0.20 3,892 15,410 +382
Aug20 191211 362.60 363.70 360.50 362.10 +0.50 828 8,758 +300
Oct20 191211 365.80 367.00 364.00 365.60 +0.70 194 3,543 +27
Dec20 191211 368.20 369.60 368.20 369.50 +0.90 9 2,179 +0
Total Volume and Open Interest 12,270 73,581 +431
Cotton(ICE)
Mar20 191211 65.93 66.19 65.34 65.88 -0.05 19,314 118,618 -2,172
May20 191211 66.83 67.23 66.39 66.95 +0.05 6,031 34,130 +424
Jul20 191211 67.46 67.96 67.14 67.75 +0.16 1,701 15,993 -242
Oct20 191211 68.01 68.01 68.01 68.01 +0.10 0 7 +0
Dec20 191211 67.50 68.05 67.50 67.87 +0.08 908 24,269 +48
Mar21 191211 68.55 68.55 68.45 68.45 +0.06 10 1,058 +8
Total Volume and Open Interest 27,964 194,900 -1,934
Lumber(CME)
Jan20 191211 393.3 399.7 388.6 396.6 +3.9 285 2,200 -49
Mar20 191211 402.0 407.1 397.7 405.8 +5.5 146 703 +84
May20 191211 395.2 400.9 395.2 400.9 +3.9 31 283 -6
Jul20 191211 390.9 400.0 390.0 397.9 +5.6 2 158 +1
Sep20 191211 393.9 393.9 393.9 393.9 +5.6 0 5 +0
Nov20 191211 392.4 392.4 392.4 392.4 +5.6      
Jan21 191211 390.9 390.9 390.9 390.9 +5.6      
Total Volume and Open Interest 464 3,349 +30
Crude Oil(NYM)
Jan20 191211 59.06 59.22 58.11 58.76 -0.48 511,561 338,500 -38,510
Feb20 191211 58.98 59.10 58.02 58.65 -0.49 176,140 298,719 +18,769
Mar20 191211 58.70 58.83 57.74 58.36 -0.52 92,258 243,826 +11,760
Apr20 191211 58.37 58.47 57.40 57.98 -0.55 33,576 120,508 -1,019
May20 191211 57.96 58.07 57.02 57.58 -0.57 33,937 105,068 +6,372
Jun20 191211 57.54 57.64 56.61 57.15 -0.57 42,304 204,916 +702
Jul20 191211 56.93 57.18 56.19 56.71 -0.56 16,678 74,165 +53
Aug20 191211 56.49 56.73 55.76 56.28 -0.56 8,413 47,995 +305
Sep20 191211 56.23 56.30 55.37 55.89 -0.55 13,489 94,098 +1,106
Oct20 191211 55.86 55.95 55.07 55.52 -0.55 2,295 52,525 +294
Nov20 191211 55.53 55.61 54.90 55.19 -0.55 4,492 44,222 -1,126
Dec20 191211 55.22 55.32 54.44 54.89 -0.53 26,561 204,824 +2,058
Jan21 191211 54.86 55.00 54.47 54.58 -0.52 2,672 38,731 +358
Feb21 191211 54.20 54.65 54.10 54.29 -0.51 1,092 21,534 +307
Mar21 191211 54.03 54.03 54.03 54.03 -0.48 2,149 30,439 +214
Apr21 191211 53.79 53.79 53.79 53.79 -0.46 484 10,520 +90
Total Volume and Open Interest 988,938 2,236,862 +2,978
e-miNY Crude Oil(NYM)
Jan20 191211 59.075 59.225 58.125 58.750 -0.500 13,626 2,427 -57
Feb20 191211 59.000 59.075 58.025 58.650 -0.500 786 1,000 +36
Mar20 191211 58.725 58.800 57.750 58.350 -0.525 127 380 +50
Apr20 191211 58.450 58.450 57.600 57.975 -0.550 30 150 -10
May20 191211 57.900 57.900 57.200 57.575 -0.575 30 125 +0
Jun20 191211 57.400 57.575 56.675 57.150 -0.575 31 55 +13
Jul20 191211 56.500 56.700 56.500 56.700 -0.575 4 43 +0
Aug20 191211 56.700 56.700 56.275 56.275 -0.575 0 37 +0
Sep20 191211 55.900 55.900 55.900 55.900 -0.550 0 31 +0
Oct20 191211 55.525 55.525 55.525 55.525 -0.550 0 4 +0
Total Volume and Open Interest 14,639 4,372 +35
NY Harbor ULSD(NYM)
Jan20 191211 195.75 195.90 191.60 192.88 -3.67 67,884 106,647 -5,301
Feb20 191211 195.89 195.89 191.57 192.81 -3.55 48,372 65,024 +4,551
Mar20 191211 194.69 194.80 190.90 192.16 -3.40 36,461 69,108 +76
Apr20 191211 192.66 192.98 189.40 190.68 -3.28 17,065 52,510 -792
May20 191211 191.44 191.70 188.40 189.56 -3.21 7,757 30,732 +1,018
Jun20 191211 190.98 191.12 187.47 188.69 -3.15 7,094 27,609 -81
Jul20 191211 190.17 190.42 187.27 188.41 -3.11 1,510 8,778 +148
Aug20 191211 189.98 189.98 187.14 188.25 -3.07 1,091 4,962 +60
Sep20 191211 189.82 189.82 187.19 188.26 -2.99 1,132 6,249 -47
Oct20 191211 189.82 190.16 187.32 188.27 -2.96 615 3,820 +16
Nov20 191211 189.90 190.14 187.47 188.31 -2.91 377 2,964 +30
Dec20 191211 189.95 190.21 187.16 188.28 -2.86 1,391 19,250 +31
Jan21 191211 188.50 188.50 187.96 188.27 -2.82 128 3,750 +47
Feb21 191211 187.65 187.65 187.65 187.65 -2.76 43 668 -13
Total Volume and Open Interest 190,954 410,915 -232
RBOB Gasoline(NYM)
Jan20 191211 164.78 165.09 161.00 162.61 -2.64 84,182 123,726 -6,308
Feb20 191211 165.20 165.47 161.50 163.22 -2.38 51,045 65,243 +2,696
Mar20 191211 166.16 166.58 162.76 164.47 -2.28 31,969 57,505 +2,254
Apr20 191211 183.27 183.76 180.10 181.83 -2.13 20,036 28,866 -298
May20 191211 183.40 183.86 180.35 182.12 -1.96 10,496 23,942 +414
Jun20 191211 181.67 182.49 179.08 180.88 -1.81 7,139 23,135 +827
Jul20 191211 179.30 180.23 176.97 178.72 -1.72 4,521 10,716 +288
Aug20 191211 177.67 177.67 174.65 176.18 -1.68 2,209 3,809 +247
Sep20 191211 173.90 174.65 171.61 173.21 -1.69 2,785 6,415 +460
Oct20 191211 160.63 161.26 159.57 160.05 -1.49 1,046 4,096 -27
Total Volume and Open Interest 219,779 365,818 +840
e-miNY RBOB Gasoline(NYM)
Jan20 191211 165.50 165.50 162.61 162.61 -2.64 0 1 +0
Feb20 191211 163.22 163.22 163.22 163.22 -2.38      
Mar20 191211 164.47 164.47 164.47 164.47 -2.28      
Apr20 191211 181.83 181.83 181.83 181.83 -2.13      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191211 2.265 2.303 2.240 2.243 -0.021 322,558 334,991 -39,296
Feb20 191211 2.263 2.292 2.240 2.243 -0.020 170,093 179,689 +20,677
Mar20 191211 2.217 2.242 2.197 2.200 -0.018 95,216 217,936 +9,678
Apr20 191211 2.167 2.176 2.145 2.148 -0.017 61,298 117,230 -648
May20 191211 2.182 2.194 2.165 2.168 -0.018 22,359 100,180 +3,627
Jun20 191211 2.234 2.244 2.215 2.219 -0.018 14,352 40,743 +2,714
Jul20 191211 2.284 2.295 2.269 2.273 -0.017 8,091 29,553 +464
Aug20 191211 2.303 2.308 2.284 2.287 -0.016 5,204 27,750 -491
Sep20 191211 2.290 2.294 2.271 2.274 -0.015 3,957 26,759 -329
Oct20 191211 2.321 2.324 2.299 2.302 -0.015 14,729 71,024 +683
Nov20 191211 2.398 2.398 2.377 2.378 -0.013 3,042 21,772 +91
Dec20 191211 2.566 2.570 2.551 2.553 -0.011 2,173 24,793 +296
Jan21 191211 2.685 2.695 2.675 2.679 -0.009 5,165 27,160 +1,423
Feb21 191211 2.659 2.660 2.643 2.648 -0.008 2,097 11,056 -133
Mar21 191211 2.550 2.557 2.543 2.547 -0.006 2,174 13,342 -112
Apr21 191211 2.309 2.319 2.303 2.307 -0.004 3,311 12,491 -192
Total Volume and Open Interest 741,260 1,299,363 -1,102
Brent Crude Oil(ICE)
Feb20 191211 64.00 64.26 63.01 63.72 -0.62 239,772 481,699 -22,639
Mar20 191211 63.10 63.36 62.16 62.82 -0.64 135,786 382,607 +9,171
Apr20 191211 62.52 62.64 61.50 62.10 -0.66 58,979 158,856 +5,527
May20 191211 61.91 62.13 61.02 61.61 -0.67 35,767 129,092 +2,533
Jun20 191211 61.60 61.71 60.61 61.19 -0.67 61,582 291,507 +4,196
Jul20 191211 61.10 61.26 60.19 60.75 -0.67 18,499 107,816 +2,905
Aug20 191211 60.69 60.89 59.84 60.38 -0.66 8,913 96,157 +1,765
Sep20 191211 60.43 60.59 59.57 60.09 -0.65 11,919 109,427 +323
Oct20 191211 60.12 60.27 59.28 59.80 -0.62 3,466 72,739 +329
Nov20 191211 59.90 60.41 59.41 59.53 -0.61 3,427 48,633 +614
Dec20 191211 59.55 59.75 58.78 59.27 -0.58 29,908 242,288 +619
Jan21 191211 59.05 59.05 59.05 59.05 -0.56 1,149 39,728 +33
Feb21 191211 59.20 59.27 58.75 58.86 -0.55 1,013 34,243 +343
Mar21 191211 58.69 58.69 58.69 58.69 -0.53 1,043 25,474 -138
Total Volume and Open Interest 623,109 2,580,896 +7,098
Gas Oil(ICE)
Dec19 191211 588.25 589.00 577.25 579.00 -11.25 62,461 44,046 -24,203
Jan20 191211 588.75 589.25 577.75 579.75 -11.00 122,981 181,014 +4,755
Feb20 191211 589.00 589.50 578.50 580.50 -10.75 75,914 102,851 -1,794
Mar20 191211 587.50 587.75 577.00 579.25 -10.50 46,703 94,564 +5,835
Apr20 191211 584.50 584.50 574.00 576.25 -10.25 22,999 56,954 +3,451
May20 191211 581.25 581.25 571.00 573.25 -10.00 15,621 53,366 +3,498
Jun20 191211 577.25 577.75 567.75 569.75 -9.75 22,397 79,862 +1,913
Jul20 191211 575.00 576.00 567.50 568.25 -9.50 3,928 25,488 -628
Aug20 191211 573.75 574.00 565.00 567.25 -9.25 2,280 21,855 +352
Sep20 191211 572.75 573.50 564.25 566.25 -9.00 3,255 23,902 +173
Total Volume and Open Interest 393,324 828,607 -9,762
Ethanol(CBOT)
Jan20 191211 1.340 1.340 1.315 1.322 -0.016 60 460 -19
Feb20 191211 1.361 1.361 1.335 1.342 -0.016 37 78 +11
Mar20 191211 1.362 1.362 1.362 1.362 -0.016 0 102 +0
Apr20 191211 1.393 1.393 1.393 1.393 -0.016      
May20 191211 1.393 1.393 1.393 1.393 -0.016 0 5 +0
Jun20 191211 1.393 1.393 1.393 1.393 -0.016      
Jul20 191211 1.393 1.393 1.393 1.393 -0.016      
Aug20 191211 1.393 1.393 1.393 1.393 -0.016      
Total Volume and Open Interest 97 645 -8
WTI Crude Oil(ICE)
Jan20 191211 59.02 59.21 58.11 58.76 -0.48 46,360 65,999 -3,549
Feb20 191211 58.87 59.11 58.02 58.65 -0.49 73,098 75,539 -1,761
Mar20 191211 58.56 58.83 57.76 58.36 -0.52 54,848 71,182 +1,869
Apr20 191211 58.19 58.46 57.40 57.98 -0.55 21,196 32,904 +413
May20 191211 57.80 58.06 57.04 57.58 -0.57 7,741 22,770 +717
Jun20 191211 57.38 57.63 56.62 57.15 -0.57 16,723 70,086 -835
Jul20 191211 56.90 57.18 56.18 56.71 -0.56 1,274 13,853 +213
Aug20 191211 56.47 56.47 55.87 56.28 -0.56 492 8,573 -7
Sep20 191211 56.07 56.25 55.79 55.89 -0.55 2,002 16,807 +187
Oct20 191211 55.52 55.52 55.52 55.52 -0.55 47 8,023 +2
Nov20 191211 55.19 55.19 55.19 55.19 -0.55 60 6,696 +0
Dec20 191211 55.08 55.31 54.63 54.89 -0.53 5,176 86,697 +201
Jan21 191211 54.58 54.58 54.58 54.58 -0.52 58 4,154 +43
Feb21 191211 54.29 54.29 54.29 54.29 -0.51 3 3,141 -3
Mar21 191211 54.03 54.03 54.03 54.03 -0.48 14 3,874 -6
Apr21 191211 53.79 53.79 53.79 53.79 -0.46 15 2,240 +0
Total Volume and Open Interest 232,696 609,486 -1,770
US Dollar Index(ICE)
Dec19 191211 97.485 97.575 97.015 97.055 -0.330 21,769 35,343 -5,256
Mar20 191211 97.065 97.145 96.575 96.615 -0.335 10,978 10,725 +6,754
Jun20 191211 96.255 96.255 96.255 96.255 -0.335 3 242 +3
Total Volume and Open Interest 32,750 46,408 +1,501
Australian Dollar(CME)
Dec19 191211 68.08 68.90 68.06 68.89 +0.73 86,564 139,905 -23,002
Mar20 191211 68.24 69.05 68.20 69.04 +0.74 34,936 39,532 +18,293
Jun20 191211 68.45 69.19 68.40 69.19 +0.74 7 200 +2
Total Volume and Open Interest 121,588 181,067 -4,687
British Pound(CME)
Dec19 191211 131.27 132.16 131.14 132.08 +0.01 126,550 186,613 -26,307
Mar20 191211 131.63 132.58 131.54 132.49 +0.01 44,441 55,620 +22,452
Jun20 191211 132.06 132.81 131.91 132.81 +0.02 188 397 +101
Total Volume and Open Interest 172,265 245,760 -3,639
Canadian Dollar(CME)
Dec19 191211 75.58 75.98 75.53 75.95 +0.37 68,093 129,623 -11,815
Mar20 191211 75.62 76.03 75.57 76.00 +0.37 20,029 39,221 +12,177
Jun20 191211 75.73 76.00 75.61 76.00 +0.37 16 1,788 +8
Sep20 191211 75.99 75.99 75.99 75.99 +0.38 6 397 +4
Total Volume and Open Interest 88,197 173,199 +402
Japanese Yen(CME)
Dec19 191211 91.94 92.22 91.89 92.19 +0.18 118,030 131,704 -36,422
Mar20 191211 92.47 92.78 92.44 92.74 +0.18 54,519 66,065 +35,449
Jun20 191211 93.22 93.22 92.96 93.22 +0.19 21 70 +13
Total Volume and Open Interest 172,576 200,349 -961
Swiss Franc(CME)
Dec19 191211 101.64 101.93 101.42 101.88 +0.16 25,280 63,637 -5,110
Mar20 191211 102.36 102.65 102.15 102.61 +0.17 9,769 11,067 +6,039
Jun20 191211 103.27 103.27 102.88 103.27 +0.18 0 39 +0
Total Volume and Open Interest 35,049 74,745 +929
EuroFX(CME)
Dec19 191211 110.96 111.49 110.74 111.42 +0.41 197,297 485,650 -28,337
Mar20 191211 111.65 112.19 111.45 112.12 +0.42 104,101 171,964 +60,733
Jun20 191211 112.31 112.81 112.09 112.75 +0.42 117 2,213 +31
Total Volume and Open Interest 302,123 666,250 +32,515
Mexican Peso(CME)
Dec19 191211 519.00 523.25 518.50 522.88 +3.25 72,639 227,944 -29,953
Jan20 191211 517.25 521.75 517.25 521.38 +3.25 14 103 +10
Total Volume and Open Interest 115,790 289,208 -1,292
Brazilian Real(CME)
Jan20 191211 241.05 243.10 240.90 242.05 +1.00 6,954 58,172 -1,364
Feb20 191211 240.80 242.75 240.80 241.70 +0.95 103 222 +90
Mar20 191211 242.20 243.35 241.30 241.40 +0.90 1,271 6,035 +909
Apr20 191211 241.00 241.60 241.00 241.00 +0.85      
Total Volume and Open Interest 8,328 64,429 -365
30-Year T-Bonds(CBOT)
Dec19 191211 158~310 159~260 158~210 159~220 +0~260 7,858 12,619 -4,875
Mar20 191211 157~270 159~020 157~260 158~290 +0~270 190,146 962,069 +13,090
Jun20 191211 158~290 158~290 158~290 158~290 +0~270 1 2 +0
Total Volume and Open Interest 198,005 974,690 +8,215
10-Year T-Notes(CBOT)
Dec19 191211 128~290 129~110 128~280 129~095 +0~115 6,185 24,630 -284
Mar20 191211 128~275 129~110 128~265 129~090 +0~115 1,085,164 3,596,230 +37,546
Jun20 191211 129~060 129~060 129~060 129~060 +0~115 1 29 -1
Total Volume and Open Interest 1,091,350 3,620,889 +37,261
5-Year T-Notes(CBOT)
Dec19 191211 118~122 118~184 118~102 118~174 +0~060 13,289 35,451 -2,501
Mar20 191211 118~190 118~272 118~180 118~260 +0~064 578,806 4,144,956 -13,352
Jun20 191211 118~260 118~260 118~260 118~260 +0~064      
Total Volume and Open Interest 592,095 4,180,407 -15,853
2 Year T-Notes(CBOT)
Dec19 191211 107~155 107~176 107~155 107~176 +0~020 12,896 46,493 -8,071
Mar20 191211 107~210 107~237 107~206 107~233 +0~023 339,181 3,501,924 +10,879
Jun20 191211 107~233 107~233 107~233 107~233 +0~023      
Total Volume and Open Interest 352,077 3,548,417 +2,808
Eurodollars(CME)
Dec19 191211 98.105 98.107 98.100 98.103 -0.003 128,591 1,552,831 -1,863
Mar20 191211 98.275 98.290 98.270 98.280 unch 161,743 1,595,210 -11,134
Jun20 191211 98.355 98.380 98.350 98.370 +0.010 119,593 1,316,626 +2,027
Sep20 191211 98.415 98.450 98.400 98.440 +0.025 84,943 1,085,557 +6,693
Dec20 191211 98.405 98.455 98.400 98.445 +0.040 130,274 1,245,342 -17,849
Mar21 191211 98.465 98.525 98.460 98.515 +0.045 75,470 870,856 +3,140
Jun21 191211 98.465 98.525 98.455 98.515 +0.045 73,765 893,360 -3,348
Sep21 191211 98.465 98.525 98.455 98.515 +0.045 63,990 697,976 -1,696
Dec21 191211 98.430 98.485 98.415 98.475 +0.045 84,892 684,259 -2,063
Mar22 191211 98.420 98.485 98.415 98.475 +0.045 45,709 457,005 -3,129
Jun22 191211 98.400 98.460 98.395 98.450 +0.040 38,585 324,888 -713
Sep22 191211 98.385 98.445 98.380 98.435 +0.040 44,630 273,623 +1,961
Dec22 191211 98.355 98.415 98.355 98.410 +0.045 35,873 252,667 -1,769
Mar23 191211 98.340 98.405 98.340 98.400 +0.045 19,281 259,917 +1,404
Jun23 191211 98.325 98.390 98.325 98.380 +0.045 14,952 126,340 +1,161
Sep23 191211 98.310 98.370 98.310 98.360 +0.040 14,754 140,324 +2,272
Dec23 191211 98.290 98.350 98.290 98.340 +0.040 10,674 104,962 -524
Mar24 191211 98.275 98.335 98.275 98.325 +0.040 12,709 96,113 -1,338
Total Volume and Open Interest 1,198,170 12,338,588 -25,847
Ultra T-Bond(CBOT)
Dec19 191211 188~05 188~09 186~15 188~02 +1~06 529 6,433 -502
Mar20 191211 185~17 187~15 185~15 187~07 +1~06 85,016 1,202,606 +2,341
Jun20 191211 186~24 186~24 186~24 186~24 +1~06      
Total Volume and Open Interest 85,545 1,209,039 +1,839
Ultra 10-Yr T-Note(CBOT)
Dec19 191211 140~170 140~315 140~095 140~300 +0~170 162 6,309 -83
Mar20 191211 141~190 142~110 141~175 142~080 +0~185 147,104 900,168 +7,603
Jun20 191211 142~080 142~080 142~080 142~080 +0~185      
Total Volume and Open Interest 147,266 906,477 +7,520
30 Day Federal Funds(CBOT)
Dec19 191211 98.442 98.445 98.440 98.440 unch 17,913 232,259 -3,009
Jan20 191211 98.440 98.440 98.435 98.435 -0.005 13,239 442,281 +292
Feb20 191211 98.460 98.465 98.450 98.455 -0.005 10,668 306,116 +3,322
Mar20 191211 98.475 98.475 98.460 98.470 unch 10,510 129,839 +1,245
Apr20 191211 98.495 98.500 98.485 98.495 unch 15,546 212,664 +144
May20 191211 98.525 98.530 98.515 98.525 unch 9,271 169,130 +650
Total Volume and Open Interest 97,506 1,825,087 +2,651
Japanese Govt Bonds(SGX)
Mar20 191211 152.39 152.46 152.00 152.21 -0.19 6,978 8,280 +6,407
Jun20 191211 152.21 152.21 152.21 152.21 -0.19      
Sep20 191211 152.21 152.21 152.21 152.21 -0.19      
Total Volume and Open Interest 15,519 18,068 +1,658
Euro-Buxl(EUREX)
Mar20 191211 203.56 205.18 203.26 204.48 +0.98 30,208 230,040 -5,800
Jun20 191211 202.86 202.86 202.86 202.86 +0.98 15 22 +15
Sep20 191211 202.86 202.86 202.86 202.86 +0.98      
Total Volume and Open Interest 30,223 230,062 -5,785
Euro-Bund(EUREX)
Mar20 191211 172.31 172.88 172.17 172.63 +0.40 374,594 1,403,430 -47,190
Jun20 191211 169.89 169.89 169.89 169.89 +0.40 2 3 +2
Sep20 191211 169.89 169.89 169.89 169.89 +0.40      
Total Volume and Open Interest 374,596 1,403,433 -47,188
Euro-Bobl(EUREX)
Mar20 191211 134.22 134.39 134.21 134.31 +0.10 292,400 1,119,793 -7,190
Jun20 191211 134.69 134.69 134.69 134.69 +0.10      
Sep20 191211 134.69 134.69 134.69 134.69 +0.10      
Total Volume and Open Interest 292,400 1,119,793 -7,190
Euro-Schatz(EUREX)
Mar20 191211 111.99 112.01 111.99 112.00 +0.01 170,672 1,387,044 -7,851
Jun20 191211 111.82 111.82 111.82 111.82 +0.01      
Sep20 191211 111.82 111.82 111.82 111.82 +0.01      
Total Volume and Open Interest 170,672 1,387,044 -7,851
3-Mth Euribor(EUREX)
Dec19 191211 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191211 100.410 100.410 100.410 100.410 unch 0 1,055 +0
Jun20 191211 100.410 100.410 100.410 100.410 -0.005 0 527 +0
Total Volume and Open Interest 0 6,300 +0
Long Gilt(LIFFE)
Dec19 191211 131~04 131~05 131~02 131~05 +0~05 1,066 74,010 -75
Mar20 191211 131~26 131~31 131~20 131~27 +0~07 128,391 617,290 +864
Total Volume and Open Interest 129,457 691,300 +789
3-Mth Short Sterling(LIFFE)
Dec19 191211 99.21 99.22 99.21 99.22 +0.01 18,433 648,911 -2,622
Mar20 191211 99.26 99.28 99.25 99.27 +0.01 45,843 614,114 +3,503
Jun20 191211 99.28 99.31 99.28 99.29 +0.02 27,916 608,065 +2,069
Sep20 191211 99.29 99.31 99.28 99.30 +0.02 27,873 518,875 -4,996
Dec20 191211 99.26 99.28 99.25 99.27 +0.02 34,759 583,150 -665
Mar21 191211 99.25 99.28 99.25 99.27 +0.02 32,454 285,666 -4,179
Total Volume and Open Interest 412,906 4,350,348 -29,060
3-Mth Euribor(LIFFE)
Dec19 191211 100.390 100.395 100.390 100.390 unch 27,079 643,478 +1,696
Mar20 191211 100.410 100.410 100.405 100.405 unch 61,390 436,926 -2,354
Jun20 191211 100.410 100.415 100.405 100.410 unch 60,514 377,055 +1,930
Total Volume and Open Interest 505,313 4,175,799 +20,692
3-Mth Aus T-Bills(SFE)
Dec19 191211 99.09 99.12 99.09 99.10 +0.01 11,945 50,491 -11,521
Mar20 191211 99.22 99.23 99.21 99.22 unch 21,798 223,306 +5,436
Jun20 191211 99.32 99.33 99.29 99.31 -0.01 11,467 218,607 +1,015
Sep20 191211 99.38 99.39 99.35 99.37 -0.01 14,111 219,200 -205
Dec20 191211 99.35 99.36 99.33 99.34 -0.02 7,443 144,251 -759
Mar21 191211 99.34 99.35 99.32 99.33 -0.02 11,536 105,613 +5,045
Jun21 191211 99.32 99.33 99.29 99.30 -0.02 9,640 63,112 +2,303
Sep21 191211 99.29 99.30 99.26 99.27 -0.02 2,875 36,678 +131
Dec21 191211 99.25 99.25 99.21 99.22 -0.02 2,177 11,317 +1,087
Mar22 191211 99.21 99.21 99.21 99.21 -0.02 58 1,340 +58
Total Volume and Open Interest 93,068 1,075,697 +2,608
10-Year Aus T-Bonds(SFE)
Dec19 191211 98.90 98.90 98.84 98.85 -0.04 126,561 1,343,959 -17,519
Mar20 191211 98.89 98.90 98.84 98.84 -0.05 9,513 33,048 +4,436
Total Volume and Open Interest 136,074 1,377,007 -13,083
3-Year Aus T-Bonds(SFE)
Dec19 191211 99.31 99.31 99.26 99.28 -0.03 165,933 1,277,195 -10,052
Mar20 191211 99.34 99.35 99.31 99.32 -0.03 14,768 71,116 +10,779
Total Volume and Open Interest 180,701 1,348,311 +727
Gold(CMX)
Dec19 191211 1463.1 1475.4 1463.1 1469.4 +6.8 1,461 1,407 -870
Feb20 191211 1468.5 1483.5 1466.9 1475.0 +6.9 177,222 497,085 -5,872
Apr20 191211 1474.3 1488.0 1472.7 1480.6 +6.9 4,900 88,275 +805
Jun20 191211 1478.5 1493.0 1478.1 1485.8 +7.0 4,768 64,407 +95
Aug20 191211 1484.1 1499.2 1484.1 1491.1 +7.0 4,166 14,223 +2,096
Oct20 191211 1495.7 1495.7 1495.7 1495.7 +6.9 103 6,771 +50
Dec20 191211 1500.0 1507.0 1497.5 1500.1 +6.9 297 10,414 +256
Feb21 191211 1504.5 1504.5 1504.5 1504.5 +6.9 1 561 +0
Apr21 191211 1508.3 1508.3 1508.3 1508.3 +6.9 0 31 +0
Jun21 191211 1511.7 1511.7 1511.7 1511.7 +6.9 35 1,718 +11
Aug21 191211 1515.8 1515.8 1515.8 1515.8 +6.9 0 1 +0
Oct21 191211 1519.7 1519.7 1519.7 1519.7 +6.9      
Total Volume and Open Interest 195,198 690,989 -2,128
Silver(CMX)
Dec19 191211 1654.5 1683.0 1654.5 1674.4 +14.8 142 919 +2
Mar20 191211 1671.0 1702.5 1665.0 1684.9 +14.7 53,510 159,468 -3,227
May20 191211 1679.0 1710.5 1674.5 1693.8 +14.8 1,674 19,827 +756
Jul20 191211 1688.5 1718.5 1683.5 1701.8 +14.5 542 16,750 -81
Sep20 191211 1693.5 1713.0 1693.0 1709.2 +14.3 198 3,010 +101
Dec20 191211 1704.0 1723.0 1704.0 1720.1 +14.3 58 2,846 +20
Mar21 191211 1728.6 1728.6 1728.6 1728.6 +14.3 2 6 -1
Total Volume and Open Interest 56,465 204,067 -2,466
Platinum(NYMEX)
Jan20 191211 923.8 947.5 915.8 939.5 +16.9 15,415 67,193 -2,229
Apr20 191211 930.0 953.1 921.7 945.5 +17.0 3,946 24,019 +2,949
Jul20 191211 930.0 955.0 929.7 949.9 +17.2 94 582 +62
Oct20 191211 940.0 953.6 940.0 952.6 +17.4 0 33 +0
Total Volume and Open Interest 19,455 91,828 +782
Palladium(NYMEX)
Dec19 191211 1887.30 1887.30 1887.30 1887.30 +16.00 9 45 -7
Mar20 191211 1870.00 1892.00 1865.00 1885.10 +16.00 2,601 23,543 +111
Jun20 191211 1863.40 1883.00 1863.40 1879.70 +16.20 20 2,170 +12
Total Volume and Open Interest 2,630 25,959 +116
Copper(CMX)
Dec19 191211 275.00 279.00 274.90 278.25 +2.70 988 3,141 -382
Mar20 191211 276.60 279.80 275.75 278.95 +2.40 97,045 143,882 +1,788
May20 191211 277.50 280.75 276.90 279.90 +2.25 19,626 29,766 +3,945
Jul20 191211 278.25 281.35 278.10 280.65 +2.20 6,987 23,567 +1,431
Sep20 191211 278.60 281.85 278.60 281.20 +2.15 2,089 7,768 +642
Total Volume and Open Interest 129,545 220,852 +7,898
E-mini DJIA Index(CBOT)
Dec19 191211 27924 27981 27804 27924 +3 109,241 96,687 -775
Mar20 191211 27906 27973 27799 27919 +5 2,608 9,622 +1,766
Jun20 191211 27799 27889 27796 27859 +7 0 17 +0
Sep20 191211 27794 27794 27794 27794 +10      
Total Volume and Open Interest 111,849 106,326 +991
S & P 500(CME)
Dec19 191211 3133.80 3144.00 3130.10 3143.10 +7.10 1,087 27,665 +167
Mar20 191211 3138.50 3145.80 3138.50 3145.80 +7.50 26 204 +3
Jun20 191211 3145.40 3145.40 3145.40 3145.40 +7.50 0 140 +0
Sep20 191211 3144.00 3144.00 3144.00 3144.00 +7.50      
Total Volume and Open Interest 1,113 28,083 +170
S & P 500 E-Mini(CME)
Dec19 191211 3135.50 3144.50 3129.50 3143.00 +7.00 1,145,426 2,560,706 -25,754
Mar20 191211 3138.25 3147.25 3132.00 3145.75 +7.50 88,135 373,030 +44,656
Jun20 191211 3136.00 3146.75 3132.00 3145.50 +7.50 57 4,650 -19
Sep20 191211 3144.00 3144.00 3144.00 3144.00 +7.50 0 154 +0
Total Volume and Open Interest 1,233,618 2,940,769 +18,883
NASDAQ 100 E-Mini(CME)
Dec19 191211 8366.25 8411.00 8345.00 8405.50 +41.75 292,419 202,233 +379
Mar20 191211 8389.25 8435.25 8368.25 8430.00 +43.25 5,147 8,580 +1,720
Jun20 191211 8402.00 8447.50 8391.75 8447.50 +43.25 4 92 +4
Total Volume and Open Interest 297,570 210,908 +2,103
S&P Midcap 400(CME) e-Mini
Dec19 191211 2014.30 2019.00 2008.40 2016.30 +3.70 8,479 76,165 -489
Mar20 191211 2015.50 2020.80 2011.10 2018.70 +3.70 21 126 +2
Jun20 191211 2024.20 2024.20 2024.20 2024.20 +3.80      
Total Volume and Open Interest 8,500 76,291 -487
Volatility Index(CBOE)
Dec19 191211 15.35 15.55 14.75 14.78 -0.50 81,556 127,822 -14,284
Jan20 191211 16.92 17.05 16.55 16.58 -0.30 64,565 189,235 +9,807
Feb20 191211 17.98 18.07 17.60 17.63 -0.30 18,211 58,267 +3,036
Mar20 191211 18.10 18.20 17.75 17.83 -0.20 7,922 33,629 -158
Total Volume and Open Interest 179,738 465,181 -1,253
S & P 600(CME)
Dec19 191211 999.40 999.40 999.40 999.40 +0.60 60 556 +0
Mar20 191211 1000.00 1000.00 1000.00 1000.00 +0.60      
Total Volume and Open Interest 60 556 +0
Russell 2000 Mini(CME)
Dec19 191211 1633.90 1637.60 1625.40 1633.90 +0.40 99,042 477,301 -4,212
Mar20 191211 1636.80 1640.00 1628.10 1636.60 +0.70 7,517 16,675 +6,011
Jun20 191211 1638.00 1638.00 1638.00 1638.00 +1.10 0 3 +0
Total Volume and Open Interest 106,559 493,979 +1,799
Nikkei 225(CME)
Dec19 191211 23430 23475 23325 23445 -5 18,670 30,229 -3,915
Mar20 191211 23410 23445 23300 23420 -10 19,048 13,473 +9,093
Total Volume and Open Interest 37,718 43,702 +5,178
Nikkei 225(SGX)
Dec19 191211 23435 23485 23260 23375 -65 92,881 139,010 -8,137
Mar20 191211 23370 23420 23200 23300 -75 35,063 31,256 +19,251
Jun20 191211 23160 23160 23160 23160 -65 0 1,450 +0
Total Volume and Open Interest 127,944 200,671 +11,114
Nikkei 225 Mini(JPX)
Dec19 191211 23440 23485 23260 23370 -80 661,100 470,166 +30,349
Mar20 191211 23370 23420 23195 23310 -80 145,974 139,147 +87,345
Jun20 191211 23190 23225 23010 23110 -80 564 2,416 +147
Total Volume and Open Interest 823,297 681,141 +118,898
Nikkei 225(JPX)
Dec19 191211 23440 23480 23270 23370 -80 81,398 247,639 -31,496
Mar20 191211 23370 23410 23200 23310 -80 43,293 84,718 +39,149
Jun20 191211 23160 23190 23070 23110 -80 17 16,155 +754
Total Volume and Open Interest 124,735 421,951 +9,450
Nikkei 225(CME) Yen
Dec19 191211 23450 23475 23325 23445 -5 35,598 65,789 -6,180
Mar20 191211 23365 23405 23260 23380 -10 17,988 19,226 +13,040
Jun20 191211 23200 23200 23200 23200 -60      
Total Volume and Open Interest 53,586 85,015 +6,860
Nikkei 225(CME) e-Mini Yen
Dec19 191211 23450 23450 23410 23450 unch 0 5 +0
Mar20 191211 23380 23380 23380 23380 -10      
Jun20 191211 23200 23200 23200 23200 -60      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191211 5850.5 5865.5 5824.0 5860.5 +13.0 55,349 350,041 +5,435
Jan20 191211 5845.0 5855.0 5823.5 5852.0 +13.0 374 1,172 +370
Feb20 191211 5847.5 5847.5 5847.5 5847.5 +13.0      
Mar20 191211 5820.5 5850.0 5817.0 5845.5 +14.5 0 90 +0
Total Volume and Open Interest 55,723 365,811 +5,805
Hang Seng Index(HKFE)
Dec19 191211 26409 26689 26262 26653 +237 137,539 115,407 +2,104
Jan20 191211 26460 26748 26328 26720 +240 1,199 2,888 +194
Total Volume and Open Interest 139,967 129,008 +3,379
DAX(EUREX)
Dec19 191211 13066.0 13172.0 13040.0 13153.5 +89.0 64,696 109,154 -4,934
Mar20 191211 13068.0 13165.5 13040.0 13148.5 +89.0 537 2,607 +127
Jun20 191211 13058.5 13175.0 13058.5 13169.0 +88.5 0 294 -4
Total Volume and Open Interest 65,233 112,055 -4,811
Mini-DAX(EUREX)
Dec19 191211 13068.0 13172.0 13040.0 13153.5 +89.0 23,685 13,718 -634
Mar20 191211 13062.0 13157.0 13038.0 13148.5 +89.0 133 2,050 +22
Jun20 191211 13090.0 13169.0 13090.0 13169.0 +88.5 3 162 -1
Total Volume and Open Interest 23,821 15,930 -613
DJ EuroSTOXX 50(EUREX)
Dec19 191211 3667 3691 3656 3689 +22 612,727 3,663,835 -14,671
Mar20 191211 3648 3677 3644 3675 +22 53,016 366,232 +28,408
Jun20 191211 3583 3593 3583 3593 +23 251 37,477 +1
Total Volume and Open Interest 665,994 4,095,546 +13,738
Swiss Market Index(EUREX)
Dec19 191211 10382 10414 10338 10404 +29 25,755 181,119 -3,211
Mar20 191211 10274 10304 10236 10298 +29 1,201 18,894 +195
Jun20 191211 10098 10114 10087 10114 +29 536 2,370 +505
Total Volume and Open Interest 27,492 202,383 -2,511
FT-SE 100(EURONEXT)
Dec19 191211 7207.50 7253.00 7194.00 7215.50 -1.00 75,220 716,636 -9,968
Mar20 191211 7155.00 7186.00 7128.50 7149.00 -1.50 6,073 16,938 +4,453
Jun20 191211 7069.50 7069.50 7069.50 7069.50 -1.50 0 41 +0
Total Volume and Open Interest 81,293 733,615 -5,515
SPI 200(SFE)
Dec19 191211 6716.0 6760.0 6674.0 6751.0 +34.0 44,530 372,148 +1,137
Mar20 191211 6655.0 6689.0 6614.0 6683.0 +36.0 1,588 10,320 +1,012
Jun20 191211 6654.0 6654.0 6654.0 6654.0 +34.0 0 218 +0
Total Volume and Open Interest 46,188 383,447 +2,219
FTSE MIB(ISE)
Dec19 191211 23060.00 23205.00 23025.00 23175.00 +60.00 24,151 144,800 -2,266
Mar20 191211 22995.00 23105.00 22940.00 23078.00 +60.00 294 1,558 +89
Jun20 191211 22500.00 22510.00 22380.00 22498.00 +60.00 5 107 +3
Total Volume and Open Interest 24,450 146,468 -2,174
KOSPI 200(KFE)
Dec19 191211 278.65 281.00 278.15 280.75 +1.30 235,248 258,951 -65,486
Mar20 191211 276.35 278.10 275.30 278.10 +1.50 44,212 110,788 +62,079
Jun20 191211 276.05 278.00 276.05 277.70 +1.10 19 12,601 -11
Total Volume and Open Interest 283,231 416,344 -2,568
GSCI(CME)
Dec19 191211 419.70 421.65 418.75 421.65 -2.50 1,393 6,318 -1,366
Jan20 191211 420.85 420.85 417.90 420.85 -2.55 1,371 4,154 +1,369
Feb20 191211 419.35 419.35 419.35 419.35 -2.50      
Total Volume and Open Interest 2,764 10,472 +3
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!!!