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 Thu December 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191212 893.00 901.75 888.25 898.25 +4.75 100,653 273,542 -20,683
Mar20 191212 907.50 916.00 902.50 912.50 +4.50 62,700 276,435 +14,395
May20 191212 921.00 929.75 916.75 926.00 +4.25 17,254 111,668 -815
Jul20 191212 934.00 942.75 930.50 938.75 +3.75 11,964 108,595 +159
Aug20 191212 939.25 946.75 935.25 943.25 +3.75 929 8,918 +116
Sep20 191212 937.50 944.00 934.00 940.50 +2.75 711 7,515 +26
Nov20 191212 940.00 947.00 936.75 943.25 +2.25 6,584 55,757 +704
Jan21 191212 945.75 951.50 942.25 948.00 +1.50 1,315 4,993 +199
Mar21 191212 942.00 947.75 939.25 944.50 +1.75 846 10,953 +208
May21 191212 941.50 949.00 941.50 945.75 +1.25 140 2,133 +36
Jul21 191212 947.25 952.75 946.50 950.00 +1.00 99 1,381 +29
Aug21 191212 948.75 948.75 948.75 948.75 +1.00 0 52 +0
Sep21 191212 937.50 937.50 937.50 937.50 +1.00 0 23 +0
Nov21 191212 935.50 939.25 934.50 938.00 +0.75 28 978 +8
Total Volume and Open Interest 203,223 862,952 -5,618
Soybean Meal(CBOT)
Dec19 191212 294.20 294.60 292.60 292.60 -0.70 761 945 -301
Jan20 191212 295.00 297.70 293.10 294.20 -0.80 71,206 119,877 -9,820
Mar20 191212 299.50 301.80 297.40 298.70 -0.60 60,120 151,214 +9,049
May20 191212 303.50 305.40 301.50 302.50 -0.90 22,140 73,853 +3,164
Jul20 191212 307.60 308.90 305.50 306.30 -1.10 9,754 46,846 -154
Aug20 191212 309.30 310.30 307.40 308.10 -1.10 752 9,589 +94
Sep20 191212 310.50 310.90 308.30 308.90 -1.20 418 9,380 +6
Oct20 191212 309.90 310.50 308.20 308.50 -1.60 456 7,135 +74
Dec20 191212 312.20 312.30 310.00 310.20 -1.80 2,788 22,208 -31
Jan21 191212 310.90 311.30 309.60 309.60 -2.00 76 1,919 +13
Total Volume and Open Interest 168,709 447,452 +2,157
Soybean Oil(CBOT)
Dec19 191212 31.64 32.03 31.64 32.03 +0.80 637 327 -484
Jan20 191212 31.44 32.28 31.42 32.23 +0.79 75,728 119,229 -17,772
Mar20 191212 31.69 32.54 31.69 32.51 +0.80 57,964 198,712 +8,255
May20 191212 32.00 32.82 31.99 32.79 +0.79 22,842 78,918 -577
Jul20 191212 32.30 33.12 32.28 33.09 +0.79 8,592 62,265 -236
Aug20 191212 32.47 33.20 32.47 33.18 +0.78 777 9,360 +110
Sep20 191212 32.49 33.29 32.47 33.27 +0.79 893 8,337 -20
Oct20 191212 32.59 33.33 32.50 33.29 +0.78 546 6,984 +18
Dec20 191212 32.63 33.46 32.63 33.44 +0.78 2,737 30,707 -62
Jan21 191212 32.86 33.54 32.86 33.54 +0.74 6 1,167 -5
Total Volume and Open Interest 170,722 519,235 -10,773
Canola(WCE)
Jan20 191212 453.4 459.5 453.4 459.1 +5.6 13,465 60,447 -2,796
Mar20 191212 462.7 468.7 462.7 468.2 +5.4 11,583 76,145 +3,887
May20 191212 471.1 476.8 471.1 476.3 +5.6 2,868 26,556 +893
Jul20 191212 477.2 482.3 477.2 482.0 +5.4 945 11,334 -259
Nov20 191212 481.0 485.4 481.0 485.2 +4.4 489 18,035 +263
Total Volume and Open Interest 29,352 193,217 +1,987
Corn(CBOT)
Dec19 191212 358.25 368.75 358.25 367.00 +9.25 888 998 -288
Mar20 191212 371.50 380.25 371.25 377.75 +6.50 98,921 791,606 +928
May20 191212 378.25 387.00 378.25 384.25 +6.25 20,536 199,207 +2,409
Jul20 191212 384.25 392.50 384.00 390.00 +6.25 18,158 240,024 +582
Sep20 191212 385.00 392.75 385.00 390.25 +5.50 5,274 69,732 +1,586
Dec20 191212 388.00 396.25 388.00 393.25 +5.25 9,392 155,677 +365
Mar21 191212 398.50 405.50 398.50 403.00 +4.50 754 8,439 +180
May21 191212 404.25 410.50 404.25 407.75 +4.00 20 1,456 +12
Jul21 191212 407.50 413.50 407.50 410.75 +4.50 53 3,397 +8
Sep21 191212 404.75 405.75 404.75 404.75 +3.25 1 832 +0
Total Volume and Open Interest 154,101 1,478,582 +5,809
Wheat(CBOT)
Dec19 191212 529.75 544.00 528.75 539.25 +8.50 290 243 -242
Mar20 191212 518.00 534.25 516.25 530.25 +11.00 43,615 204,540 -623
May20 191212 521.25 537.00 520.00 533.00 +10.25 10,439 56,869 +552
Jul20 191212 524.50 539.75 523.25 536.00 +10.00 11,313 68,934 +1,223
Sep20 191212 531.25 545.50 530.00 542.00 +9.25 3,643 16,247 +656
Dec20 191212 541.75 555.75 540.75 551.75 +8.50 1,791 19,921 +259
Total Volume and Open Interest 71,970 373,593 +2,167
Wheat(KCBT)
Dec19 191212 427.50 427.50 427.50 427.50 +12.00 4 10 -2
Mar20 191212 428.00 446.50 428.00 442.75 +12.00 29,438 161,934 -530
May20 191212 435.50 453.75 435.50 450.25 +12.50 10,698 44,574 -786
Jul20 191212 442.00 460.25 442.00 457.00 +11.50 8,338 40,928 +217
Sep20 191212 453.50 468.50 452.75 465.50 +11.00 1,346 9,550 +162
Dec20 191212 470.75 480.50 466.00 477.75 +10.25 308 13,018 -14
Mar21 191212 489.25 492.75 479.25 490.25 +10.00 70 1,329 +12
Total Volume and Open Interest 50,228 271,617 -930
Wheat(MGE)
Dec19 191212 500.50 500.50 500.50 500.50 unch 0 2 +0
Mar20 191212 518.00 528.50 517.00 523.00 +4.75 3,740 35,545 -343
May20 191212 526.50 536.50 526.25 531.25 +4.25 1,058 11,721 +36
Jul20 191212 535.50 545.75 535.50 540.00 +4.00 330 5,935 -29
Sep20 191212 549.50 554.25 548.75 549.00 +4.00 40 4,897 +15
Dec20 191212 560.00 567.25 560.00 563.00 +3.75 38 2,524 +21
Total Volume and Open Interest 5,207 61,552 -301
Oats(CBOT)
Dec19 191212 324.25 324.25 324.25 324.25 +9.00      
Mar20 191212 293.00 303.75 293.00 302.75 +9.00 548 5,411 -61
May20 191212 291.25 299.75 289.50 299.50 +9.50 11 255 +6
Jul20 191212 292.00 292.00 292.00 292.00 +9.50 0 91 +0
Total Volume and Open Interest 559 5,902 -55
Rough Rice(CBOT)
Jan20 191212 12.41 12.45 12.37 12.43 unch 500 6,377 -209
Mar20 191212 12.64 12.69 12.60 12.68 +0.01 357 3,151 +284
May20 191212 12.80 12.80 12.80 12.80 +0.02 10 59 +8
Jul20 191212 12.86 12.86 12.86 12.86 +0.02 0 27 +0
Total Volume and Open Interest 867 9,615 +83
Live Cattle(CME)
Dec19 191212 120.400 120.650 119.950 120.430 -0.150 4,305 13,557 -1,747
Feb20 191212 125.100 125.550 124.650 125.100 -0.230 19,413 168,356 -672
Apr20 191212 125.680 126.400 125.650 126.200 +0.315 10,242 85,785 +431
Jun20 191212 117.600 118.000 117.385 117.850 -0.080 9,695 77,417 +834
Aug20 191212 115.000 115.385 114.785 115.180 -0.250 3,385 22,261 +362
Oct20 191212 116.400 116.750 116.150 116.550 -0.235 783 5,624 +172
Total Volume and Open Interest 48,225 377,113 -543
Feeder Cattle(CME)
Jan20 191212 142.785 143.035 141.785 142.550 -0.235 5,993 18,841 -1,267
Mar20 191212 143.535 143.650 142.600 143.450 -0.235 3,984 15,194 +625
Apr20 191212 145.185 145.785 144.785 145.580 +0.095 1,405 5,747 +88
May20 191212 146.000 146.685 145.735 146.535 +0.205 968 4,057 +191
Aug20 191212 150.850 151.330 150.500 151.100 +0.150 297 3,859 -4
Sep20 191212 151.300 151.580 150.950 151.580 +0.080 40 381 +4
Oct20 191212 151.380 151.580 151.100 151.350 -0.135 20 230 -5
Total Volume and Open Interest 12,709 48,327 -367
Lean Hogs(CME)
Dec19 191212 60.700 61.050 60.500 61.000 +0.300 5,201 13,502 -2,219
Feb20 191212 67.700 69.180 67.200 68.650 +0.925 19,008 117,493 -881
Apr20 191212 74.035 75.285 73.785 74.635 +0.385 9,600 65,660 +107
May20 191212 81.385 81.430 80.430 80.830 +0.280 500 1,563 -232
Jun20 191212 86.285 87.135 85.850 86.480 +0.095 8,509 36,839 +582
Jul20 191212 86.785 87.350 86.250 86.830 +0.100 4,902 17,465 -1,635
Aug20 191212 86.285 86.830 85.885 86.500 +0.115 4,841 23,050 +1,030
Oct20 191212 73.230 73.830 73.080 73.650 +0.015 856 11,766 +283
Total Volume and Open Interest 53,727 294,761 -2,901
Class III Milk(CME)
Dec19 191212 19.46 19.47 19.41 19.43 +0.06 207 4,499 -64
Jan20 191212 18.22 18.30 18.03 18.24 +0.05 403 4,468 +38
Feb20 191212 17.54 17.67 17.41 17.67 +0.11 239 2,381 +86
Mar20 191212 17.15 17.23 17.03 17.22 +0.09 124 1,687 +20
Apr20 191212 16.99 17.05 16.91 17.03 +0.04 30 1,352 +1
May20 191212 16.95 17.08 16.91 17.04 +0.06 16 1,200 -2
Jun20 191212 17.06 17.14 17.04 17.10 +0.02 50 1,203 -1
Jul20 191212 17.34 17.40 17.32 17.36 +0.02 39 686 +27
Aug20 191212 17.50 17.54 17.48 17.48 +0.01 0 513 +0
Sep20 191212 17.58 17.63 17.56 17.60 +0.02 49 656 -9
Oct20 191212 17.60 17.60 17.47 17.50 -0.07 1 446 -1
Nov20 191212 17.45 17.53 17.45 17.48 +0.03 14 518 +14
Dec20 191212 17.29 17.31 17.29 17.29 unch 3 539 -1
Total Volume and Open Interest 1,175 20,149 +108
Cocoa(ICE)
Dec19 191212 2609 2609 2609 2609 -47 2 41 -10
Mar20 191212 2570 2570 2512 2521 -47 13,144 128,020 +453
May20 191212 2584 2586 2534 2542 -44 7,996 78,705 -83
Jul20 191212 2574 2575 2530 2536 -42 5,003 35,854 -401
Sep20 191212 2559 2560 2518 2523 -40 3,009 32,866 +1,163
Dec20 191212 2497 2502 2461 2468 -37 1,488 34,705 +455
Mar21 191212 2448 2455 2414 2423 -33 537 14,158 +86
Total Volume and Open Interest 31,310 331,868 +1,669
Coffee "C"(ICE)
Dec19 191212 135.20 137.00 134.85 135.90 +2.05 39 327 -16
Mar20 191212 135.70 139.00 135.00 137.25 +2.05 42,343 122,621 -1,576
May20 191212 137.90 141.05 137.15 139.40 +2.05 14,887 63,820 -741
Jul20 191212 139.25 142.80 139.00 141.15 +2.00 9,420 35,308 -379
Sep20 191212 141.05 144.30 140.60 142.80 +1.95 6,049 20,263 +235
Dec20 191212 143.15 146.10 142.55 144.65 +1.80 4,056 18,824 +161
Total Volume and Open Interest 82,015 283,587 -1,664
Orange Juice(ICE)
Jan20 191212 98.40 98.50 97.10 97.45 -0.80 1,299 12,778 -321
Mar20 191212 101.20 101.35 99.90 100.10 -0.95 500 4,761 +375
May20 191212 103.75 103.80 103.00 103.20 -0.80 57 1,004 +42
Jul20 191212 105.55 106.00 105.55 105.75 -0.65 5 439 +2
Sep20 191212 108.70 108.70 108.70 108.70 -0.55 0 236 +0
Nov20 191212 111.85 111.85 111.85 111.85 -0.55 0 207 +0
Total Volume and Open Interest 1,861 19,589 +98
Sugar #11(ICE)
Mar20 191212 13.38 13.55 13.34 13.52 +0.10 64,274 456,724 -3,207
May20 191212 13.48 13.59 13.42 13.58 +0.08 30,044 199,055 -3,408
Jul20 191212 13.53 13.65 13.49 13.65 +0.09 26,318 139,877 +970
Oct20 191212 13.72 13.85 13.69 13.85 +0.09 21,174 109,978 +1,121
Mar21 191212 14.19 14.30 14.16 14.30 +0.07 6,948 58,037 +2,115
May21 191212 14.10 14.18 14.09 14.18 +0.05 2,683 11,544 +51
Jul21 191212 14.01 14.07 13.99 14.07 +0.04 1,986 11,975 +330
Oct21 191212 14.02 14.07 13.99 14.07 +0.03 1,652 13,726 +1,174
Total Volume and Open Interest 155,517 1,010,184 -603
London Cocoa(LCE)
Dec19 191212 1850 1858 1846 1858 -6 2,212 12,214 -1,255
Mar20 191212 1811 1813 1784 1789 -23 9,822 106,541 -1,546
May20 191212 1803 1804 1778 1782 -22 6,371 54,745 -612
Jul20 191212 1796 1798 1778 1781 -17 2,648 42,875 -325
Sep20 191212 1784 1787 1768 1771 -14 2,678 39,553 -804
Dec20 191212 1703 1706 1691 1694 -15 1,930 43,559 +1,302
Mar21 191212 1680 1686 1672 1674 -14 2,214 21,509 +1,505
Total Volume and Open Interest 28,739 331,608 -1,757
London Sugar(LCE)
Mar20 191212 351.50 354.60 350.50 354.30 +2.40 6,266 41,951 -360
May20 191212 357.10 359.60 355.90 359.30 +2.10 2,450 15,744 +334
Aug20 191212 361.80 364.40 361.00 364.00 +1.90 694 8,909 +151
Oct20 191212 365.50 367.50 365.50 367.40 +1.80 103 3,574 +31
Dec20 191212 371.00 371.30 370.50 371.30 +1.80 4 2,181 +2
Total Volume and Open Interest 9,518 73,739 +158
Cotton(ICE)
Mar20 191212 65.76 67.38 65.57 67.17 +1.29 16,233 118,789 +171
May20 191212 66.92 68.32 66.66 68.11 +1.16 4,568 33,982 -148
Jul20 191212 67.78 68.90 67.50 68.67 +0.92 1,928 16,008 +15
Oct20 191212 68.62 68.62 68.62 68.62 +0.61 0 7 +0
Dec20 191212 67.87 68.79 67.81 68.52 +0.65 986 24,190 -79
Mar21 191212 69.00 69.28 68.98 69.14 +0.69 13 1,062 +4
Total Volume and Open Interest 23,728 194,863 -37
Lumber(CME)
Jan20 191212 396.8 403.1 396.2 397.8 +1.2 500 2,043 -157
Mar20 191212 406.5 411.8 405.7 407.5 +1.7 144 772 +69
May20 191212 405.4 405.9 404.0 404.8 +3.9 15 282 -1
Jul20 191212 400.0 400.0 395.8 397.7 -0.2 9 158 +0
Sep20 191212 393.7 393.7 393.7 393.7 -0.2 0 5 +0
Nov20 191212 392.2 392.2 392.2 392.2 -0.2      
Jan21 191212 390.7 390.7 390.7 390.7 -0.2      
Total Volume and Open Interest 668 3,260 -89
Crude Oil(NYM)
Jan20 191212 58.88 59.72 58.75 59.18 +0.42 566,822 292,850 -45,650
Feb20 191212 58.77 59.61 58.67 59.06 +0.41 199,399 326,933 +28,214
Mar20 191212 58.50 59.30 58.40 58.76 +0.40 97,441 252,530 +8,704
Apr20 191212 58.14 58.90 58.03 58.36 +0.38 38,534 119,290 -1,218
May20 191212 57.68 58.47 57.64 57.95 +0.37 36,003 108,412 +3,344
Jun20 191212 57.25 58.01 57.20 57.53 +0.38 51,231 206,415 +1,499
Jul20 191212 56.79 57.53 56.78 57.09 +0.38 22,911 71,071 -3,094
Aug20 191212 56.41 57.03 56.35 56.67 +0.39 12,820 46,851 -1,144
Sep20 191212 55.96 56.66 55.94 56.27 +0.38 16,791 93,610 -488
Oct20 191212 55.65 56.23 55.60 55.91 +0.39 6,180 52,486 -39
Nov20 191212 55.39 55.90 55.39 55.59 +0.40 6,515 43,285 -937
Dec20 191212 54.98 55.60 54.94 55.28 +0.39 34,076 203,937 -887
Jan21 191212 54.69 55.16 54.69 54.96 +0.38 3,522 39,172 +441
Feb21 191212 54.99 54.99 54.66 54.66 +0.37 1,529 21,833 +299
Mar21 191212 54.39 54.39 54.39 54.39 +0.36 4,691 32,003 +1,564
Apr21 191212 54.15 54.15 54.15 54.15 +0.36 1,399 10,800 +280
Total Volume and Open Interest 1,122,915 2,229,813 -7,049
e-miNY Crude Oil(NYM)
Jan20 191212 58.900 59.750 58.750 59.175 +0.425 14,676 2,407 -20
Feb20 191212 58.725 59.600 58.675 59.050 +0.400 791 1,037 +37
Mar20 191212 58.500 59.250 58.425 58.750 +0.400 255 580 +200
Apr20 191212 58.100 58.625 58.050 58.350 +0.375 7 150 +0
May20 191212 57.950 58.350 57.950 57.950 +0.375 2 123 -2
Jun20 191212 57.250 57.900 57.225 57.525 +0.375 3 56 +1
Jul20 191212 57.350 57.350 57.100 57.100 +0.400 5 44 +1
Aug20 191212 56.625 56.850 56.400 56.675 +0.400 6 37 +0
Sep20 191212 56.275 56.275 56.275 56.275 +0.375 0 31 +0
Oct20 191212 55.900 55.900 55.900 55.900 +0.375 0 4 +0
Total Volume and Open Interest 15,749 4,585 +213
NY Harbor ULSD(NYM)
Jan20 191212 193.16 196.57 192.95 195.08 +2.20 73,810 98,769 -7,878
Feb20 191212 193.07 196.42 192.85 195.00 +2.19 49,528 73,895 +8,871
Mar20 191212 192.63 195.68 192.33 194.27 +2.11 32,695 69,198 +90
Apr20 191212 191.20 194.07 190.85 192.67 +1.99 20,538 52,204 -306
May20 191212 190.03 192.67 190.03 191.53 +1.97 10,727 32,699 +1,967
Jun20 191212 188.99 191.88 188.86 190.61 +1.92 9,088 28,388 +779
Jul20 191212 188.86 191.18 188.86 190.30 +1.89 1,398 8,910 +132
Aug20 191212 189.70 190.57 189.64 190.11 +1.86 1,376 4,912 -50
Sep20 191212 189.86 190.47 188.82 190.07 +1.81 1,662 6,346 +97
Oct20 191212 189.89 190.51 188.81 190.05 +1.78 506 3,754 -66
Nov20 191212 189.46 190.90 188.83 190.05 +1.74 531 2,988 +24
Dec20 191212 188.56 190.96 188.51 190.00 +1.72 3,478 19,663 +413
Jan21 191212 189.87 189.97 189.87 189.97 +1.70 1,012 4,094 +344
Feb21 191212 189.31 189.31 189.31 189.31 +1.66 9 667 -1
Total Volume and Open Interest 206,610 415,376 +4,461
RBOB Gasoline(NYM)
Jan20 191212 163.00 165.32 162.39 162.83 +0.22 65,568 115,768 -7,958
Feb20 191212 163.70 165.87 163.07 163.50 +0.28 45,264 75,713 +10,470
Mar20 191212 164.89 167.05 164.29 164.72 +0.25 24,162 59,502 +1,997
Apr20 191212 182.27 184.33 181.59 182.11 +0.28 15,117 29,178 +312
May20 191212 182.84 184.41 181.88 182.40 +0.28 9,634 24,509 +567
Jun20 191212 181.52 183.06 180.54 181.18 +0.30 8,333 24,368 +1,233
Jul20 191212 179.15 180.39 178.72 179.05 +0.33 4,010 11,083 +367
Aug20 191212 176.08 177.89 176.08 176.55 +0.37 2,965 4,297 +488
Sep20 191212 173.26 175.08 172.94 173.63 +0.42 3,124 6,917 +502
Oct20 191212 159.92 161.19 159.79 160.39 +0.34 1,111 4,113 +17
Total Volume and Open Interest 183,404 374,429 +8,611
e-miNY RBOB Gasoline(NYM)
Jan20 191212 162.83 162.83 162.83 162.83 +0.22 0 1 +0
Feb20 191212 163.50 163.50 163.50 163.50 +0.28      
Mar20 191212 164.72 164.72 164.72 164.72 +0.25      
Apr20 191212 182.11 182.11 182.11 182.11 +0.28      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191212 2.248 2.348 2.244 2.328 +0.085 270,886 288,241 -46,750
Feb20 191212 2.247 2.341 2.244 2.320 +0.077 142,576 210,339 +30,650
Mar20 191212 2.206 2.290 2.200 2.271 +0.071 94,464 229,130 +11,194
Apr20 191212 2.153 2.217 2.144 2.200 +0.052 43,906 118,054 +824
May20 191212 2.171 2.230 2.161 2.214 +0.046 20,480 102,642 +2,462
Jun20 191212 2.221 2.278 2.213 2.263 +0.044 7,428 42,273 +1,530
Jul20 191212 2.276 2.329 2.269 2.315 +0.042 6,178 29,842 +289
Aug20 191212 2.288 2.340 2.285 2.327 +0.040 3,733 28,222 +472
Sep20 191212 2.285 2.326 2.273 2.313 +0.039 3,824 26,925 +166
Oct20 191212 2.306 2.354 2.298 2.340 +0.038 10,104 71,415 +391
Nov20 191212 2.389 2.425 2.381 2.413 +0.035 1,943 22,065 +293
Dec20 191212 2.564 2.596 2.554 2.583 +0.030 1,466 24,671 -122
Jan21 191212 2.677 2.720 2.677 2.706 +0.027 3,741 26,961 -199
Feb21 191212 2.654 2.681 2.649 2.671 +0.023 535 11,078 +22
Mar21 191212 2.553 2.570 2.543 2.564 +0.017 1,051 12,857 -485
Apr21 191212 2.309 2.318 2.301 2.315 +0.008 2,026 12,320 -171
Total Volume and Open Interest 616,586 1,300,276 +913
Brent Crude Oil(ICE)
Feb20 191212 63.90 64.85 63.87 64.20 +0.48 235,193 453,918 -27,781
Mar20 191212 62.94 63.86 62.92 63.28 +0.46 168,590 411,714 +29,107
Apr20 191212 62.36 63.11 62.20 62.55 +0.45 87,349 160,041 +1,185
May20 191212 61.76 62.57 61.70 62.05 +0.44 45,632 124,850 -4,242
Jun20 191212 61.33 62.10 61.25 61.61 +0.42 68,795 297,872 +6,365
Jul20 191212 60.89 61.58 60.78 61.14 +0.39 19,890 108,110 +294
Aug20 191212 60.51 61.19 60.39 60.76 +0.38 10,769 95,428 -729
Sep20 191212 60.19 60.85 60.10 60.47 +0.38 13,387 109,311 -116
Oct20 191212 59.95 60.53 59.84 60.17 +0.37 4,387 73,325 +586
Nov20 191212 59.98 59.98 59.91 59.91 +0.38 3,032 49,143 +510
Dec20 191212 59.37 59.99 59.31 59.65 +0.38 35,567 239,837 -2,451
Jan21 191212 59.42 59.42 59.42 59.42 +0.37 1,267 39,602 -126
Feb21 191212 59.21 59.21 59.21 59.21 +0.35 2,129 34,785 +542
Mar21 191212 59.03 59.03 59.03 59.03 +0.34 1,562 26,012 +538
Total Volume and Open Interest 711,333 2,586,200 +5,304
Gas Oil(ICE)
Jan20 191212 583.50 593.25 582.00 587.00 +7.25 108,957 178,825 -2,189
Feb20 191212 583.75 593.25 582.75 587.25 +6.75 69,931 112,755 +9,904
Mar20 191212 582.25 591.50 581.50 585.50 +6.25 41,735 102,459 +7,895
Apr20 191212 579.75 588.00 578.50 582.50 +6.25 14,733 56,857 -97
May20 191212 576.50 584.75 575.50 579.25 +6.00 10,241 54,354 +988
Jun20 191212 573.00 581.00 572.00 575.50 +5.75 22,500 81,243 +1,381
Jul20 191212 571.75 579.00 571.00 573.75 +5.50 2,941 25,714 +226
Aug20 191212 571.00 577.75 570.00 572.50 +5.25 2,180 22,160 +305
Sep20 191212 570.00 576.25 569.00 571.50 +5.25 3,661 24,463 +561
Oct20 191212 569.25 575.50 568.50 570.75 +5.00 1,793 18,632 +411
Total Volume and Open Interest 331,199 833,533 +4,926
Ethanol(CBOT)
Jan20 191212 1.313 1.379 1.313 1.344 +0.022 85 456 -4
Feb20 191212 1.335 1.397 1.335 1.364 +0.022 19 91 +13
Mar20 191212 1.384 1.384 1.384 1.384 +0.022 0 102 +0
Apr20 191212 1.415 1.415 1.415 1.415 +0.022      
May20 191212 1.415 1.415 1.415 1.415 +0.022 0 5 +0
Jun20 191212 1.415 1.415 1.415 1.415 +0.022      
Jul20 191212 1.415 1.415 1.415 1.415 +0.022      
Aug20 191212 1.415 1.415 1.415 1.415 +0.022      
Total Volume and Open Interest 104 654 +9
WTI Crude Oil(ICE)
Jan20 191212 58.89 59.72 58.77 59.18 +0.42 50,535 57,313 -8,686
Feb20 191212 58.75 59.62 58.69 59.06 +0.41 63,205 81,632 +6,093
Mar20 191212 58.46 59.31 58.41 58.76 +0.40 43,707 71,808 +626
Apr20 191212 58.12 58.91 58.05 58.36 +0.38 24,367 33,397 +493
May20 191212 57.71 58.46 57.69 57.95 +0.37 7,879 23,379 +609
Jun20 191212 57.28 57.97 57.28 57.53 +0.38 14,420 68,705 -1,381
Jul20 191212 56.83 57.48 56.80 57.09 +0.38 967 13,957 +104
Aug20 191212 57.03 57.03 56.67 56.67 +0.39 538 8,587 +14
Sep20 191212 56.00 56.62 56.00 56.27 +0.38 3,196 17,182 +375
Oct20 191212 55.91 55.91 55.91 55.91 +0.39 276 8,108 +85
Nov20 191212 55.59 55.59 55.59 55.59 +0.40 259 6,686 -10
Dec20 191212 55.01 55.58 55.01 55.28 +0.39 7,566 86,942 +245
Jan21 191212 54.96 54.96 54.96 54.96 +0.38 64 4,201 +47
Feb21 191212 54.66 54.66 54.66 54.66 +0.37 2 3,139 -2
Mar21 191212 54.60 54.62 54.39 54.39 +0.36 59 3,892 +18
Apr21 191212 54.15 54.15 54.15 54.15 +0.36 0 2,240 +0
Total Volume and Open Interest 222,619 609,147 -339
US Dollar Index(ICE)
Dec19 191212 97.070 97.520 97.030 97.385 +0.330 13,490 34,972 -371
Mar20 191212 96.640 97.095 96.600 96.960 +0.345 4,526 11,813 +1,088
Jun20 191212 96.310 96.695 96.300 96.580 +0.325 3 244 +2
Total Volume and Open Interest 18,019 47,127 +719
Australian Dollar(CME)
Dec19 191212 68.73 69.13 68.68 69.00 +0.11 103,409 118,990 -20,915
Mar20 191212 68.87 69.29 68.83 69.14 +0.10 43,631 60,842 +21,310
Jun20 191212 69.08 69.38 69.02 69.29 +0.10 14 200 +0
Total Volume and Open Interest 147,255 181,496 +429
British Pound(CME)
Dec19 191212 131.99 132.31 130.51 131.39 -0.69 149,159 174,978 -11,635
Mar20 191212 132.39 132.78 130.91 131.79 -0.70 56,927 77,742 +22,122
Jun20 191212 132.80 132.96 131.35 132.11 -0.70 169 503 +106
Total Volume and Open Interest 207,696 256,553 +10,793
Canadian Dollar(CME)
Dec19 191212 75.89 75.97 75.80 75.86 -0.09 59,644 118,239 -11,384
Mar20 191212 75.95 76.02 75.84 75.90 -0.10 21,938 46,322 +7,101
Jun20 191212 75.90 75.96 75.86 75.91 -0.09 235 1,964 +176
Sep20 191212 75.95 75.95 75.90 75.90 -0.09 2 399 +2
Total Volume and Open Interest 82,077 169,219 -3,980
Japanese Yen(CME)
Dec19 191212 92.14 92.22 91.37 91.48 -0.71 141,297 111,492 -20,212
Mar20 191212 92.68 92.77 91.91 92.02 -0.72 68,770 84,496 +18,431
Jun20 191212 93.02 93.08 92.48 92.49 -0.73 1 71 +1
Total Volume and Open Interest 210,342 198,700 -1,649
Swiss Franc(CME)
Dec19 191212 101.78 101.96 101.27 101.45 -0.43 44,310 50,376 -13,261
Mar20 191212 102.49 102.67 101.98 102.16 -0.45 24,163 25,225 +14,158
Jun20 191212 102.80 102.80 102.80 102.80 -0.47 8 47 +8
Total Volume and Open Interest 68,481 75,650 +905
EuroFX(CME)
Dec19 191212 111.35 111.56 111.04 111.15 -0.27 304,698 408,099 -77,551
Mar20 191212 112.04 112.26 111.75 111.85 -0.27 200,569 230,802 +58,838
Jun20 191212 112.70 112.87 112.39 112.49 -0.26 191 2,300 +87
Total Volume and Open Interest 507,757 646,417 -19,833
Mexican Peso(CME)
Dec19 191212 522.75 525.13 522.38 523.88 +1.00 130,982 160,643 -67,301
Jan20 191212 520.75 523.00 520.75 522.50 +1.13 12 115 +12
Total Volume and Open Interest 230,897 304,848 +15,640
Brazilian Real(CME)
Jan20 191212 242.70 244.75 241.90 243.80 +1.75 5,903 56,226 -1,946
Feb20 191212 242.35 244.35 241.65 243.55 +1.85 55 263 +41
Mar20 191212 242.80 243.85 241.60 243.25 +1.85 4,331 1,732 -4,303
Apr20 191212 242.90 243.20 242.90 242.90 +1.90      
Total Volume and Open Interest 10,289 58,221 -6,208
30-Year T-Bonds(CBOT)
Dec19 191212 159~190 159~230 156~300 157~180 -2~040 4,956 11,027 -1,592
Mar20 191212 158~240 159~000 156~050 156~250 -2~040 285,405 967,780 +5,711
Jun20 191212 156~250 156~250 156~250 156~250 -2~040 0 2 +0
Total Volume and Open Interest 290,361 978,809 +4,119
10-Year T-Notes(CBOT)
Dec19 191212 129~085 129~130 128~080 128~140 -0~275 5,641 23,377 -1,253
Mar20 191212 129~080 129~140 128~050 128~125 -0~285 1,412,938 3,630,395 +34,165
Jun20 191212 128~095 128~095 128~095 128~095 -0~285 0 29 +0
Total Volume and Open Interest 1,418,579 3,653,801 +32,912
5-Year T-Notes(CBOT)
Dec19 191212 118~166 118~220 118~002 118~042 -0~132 11,096 28,247 -7,204
Mar20 191212 118~262 118~304 118~066 118~112 -0~146 715,589 4,163,314 +18,358
Jun20 191212 118~112 118~112 118~112 118~112 -0~146      
Total Volume and Open Interest 726,685 4,191,561 +11,154
2 Year T-Notes(CBOT)
Dec19 191212 107~172 107~191 107~127 107~146 -0~030 15,345 37,042 -9,451
Mar20 191212 107~232 107~253 107~174 107~194 -0~037 561,519 3,489,314 -12,610
Jun20 191212 107~204 107~204 107~204 107~204 -0~027      
Total Volume and Open Interest 576,864 3,526,356 -22,061
Eurodollars(CME)
Dec19 191212 98.103 98.107 98.098 98.098 -0.005 154,370 1,554,358 +1,527
Mar20 191212 98.285 98.295 98.240 98.250 -0.030 222,492 1,589,087 -6,123
Jun20 191212 98.370 98.390 98.310 98.325 -0.045 168,817 1,333,201 +16,575
Sep20 191212 98.440 98.470 98.355 98.380 -0.060 158,775 1,094,584 +9,027
Dec20 191212 98.450 98.475 98.350 98.375 -0.070 193,223 1,249,364 +4,022
Mar21 191212 98.515 98.550 98.405 98.430 -0.085 107,384 865,661 -5,195
Jun21 191212 98.515 98.550 98.400 98.425 -0.090 104,502 894,448 +1,088
Sep21 191212 98.515 98.550 98.395 98.420 -0.095 87,995 693,025 -4,951
Dec21 191212 98.470 98.505 98.345 98.375 -0.100 71,304 681,167 -3,092
Mar22 191212 98.475 98.505 98.345 98.365 -0.110 56,868 454,980 -2,025
Jun22 191212 98.450 98.485 98.315 98.340 -0.110 52,573 323,854 -1,034
Sep22 191212 98.435 98.465 98.300 98.320 -0.115 57,567 272,694 -929
Dec22 191212 98.405 98.435 98.265 98.290 -0.120 49,830 249,609 -3,058
Mar23 191212 98.395 98.420 98.250 98.275 -0.125 26,737 261,600 +1,683
Jun23 191212 98.375 98.400 98.230 98.250 -0.130 24,854 125,564 -776
Sep23 191212 98.360 98.385 98.210 98.230 -0.130 21,578 141,214 +890
Dec23 191212 98.335 98.360 98.185 98.210 -0.130 19,300 107,368 +2,406
Mar24 191212 98.320 98.345 98.175 98.195 -0.130 14,664 96,317 +204
Total Volume and Open Interest 1,648,452 12,352,459 +13,871
Ultra T-Bond(CBOT)
Dec19 191212 186~25 186~25 183~17 184~19 -3~15 1,331 4,052 -2,381
Mar20 191212 186~29 187~06 182~20 183~23 -3~16 131,993 1,207,362 +4,756
Jun20 191212 183~08 183~08 183~08 183~08 -3~16      
Total Volume and Open Interest 133,324 1,211,414 +2,375
Ultra 10-Yr T-Note(CBOT)
Dec19 191212 140~205 141~005 139~130 139~210 -1~090 2,152 4,910 -1,399
Mar20 191212 142~055 142~125 140~170 140~285 -1~115 174,990 906,623 +6,455
Jun20 191212 140~285 140~285 140~285 140~285 -1~115      
Total Volume and Open Interest 177,142 911,533 +5,056
30 Day Federal Funds(CBOT)
Dec19 191212 98.442 98.448 98.442 98.442 +0.002 44,570 258,589 +26,330
Jan20 191212 98.435 98.445 98.435 98.440 +0.005 27,947 442,675 +394
Feb20 191212 98.455 98.460 98.445 98.445 -0.010 21,289 306,333 +217
Mar20 191212 98.465 98.475 98.450 98.455 -0.015 6,518 131,101 +1,262
Apr20 191212 98.495 98.510 98.465 98.470 -0.025 17,523 208,821 -3,843
May20 191212 98.525 98.540 98.490 98.495 -0.030 10,989 167,754 -1,376
Total Volume and Open Interest 167,894 1,850,507 +25,420
Japanese Govt Bonds(SGX)
Mar20 191212 152.21 152.46 152.17 152.30 +0.09 5,490 11,223 +2,943
Jun20 191212 152.30 152.30 152.30 152.30 +0.09      
Sep20 191212 152.30 152.30 152.30 152.30 +0.09      
Total Volume and Open Interest 12,065 16,712 -1,356
Euro-Buxl(EUREX)
Mar20 191212 204.72 205.38 201.68 202.02 -2.46 40,007 232,738 +2,698
Jun20 191212 200.42 200.42 200.42 200.42 -2.44 495 504 +482
Sep20 191212 200.42 200.42 200.42 200.42 -2.44      
Total Volume and Open Interest 40,502 233,242 +3,180
Euro-Bund(EUREX)
Mar20 191212 172.70 172.99 171.61 171.75 -0.88 488,016 1,472,986 +69,556
Jun20 191212 169.80 169.93 169.01 169.01 -0.88 501 503 +500
Sep20 191212 169.01 169.01 169.01 169.01 -0.88      
Total Volume and Open Interest 488,517 1,473,489 +70,056
Euro-Bobl(EUREX)
Mar20 191212 134.36 134.42 133.97 134.02 -0.29 251,469 1,103,757 -16,036
Jun20 191212 133.99 133.99 133.99 133.99 -0.70      
Sep20 191212 133.99 133.99 133.99 133.99 -0.70      
Total Volume and Open Interest 251,469 1,103,757 -16,036
Euro-Schatz(EUREX)
Mar20 191212 112.01 112.02 111.95 111.96 -0.04 179,239 1,391,904 +4,860
Jun20 191212 111.78 111.78 111.78 111.78 -0.04      
Sep20 191212 111.78 111.78 111.78 111.78 -0.04      
Total Volume and Open Interest 179,239 1,391,904 +4,860
3-Mth Euribor(EUREX)
Dec19 191212 100.395 100.395 100.395 100.395 unch 396 1,977 +0
Mar20 191212 100.405 100.405 100.405 100.405 -0.005 500 1,555 +500
Jun20 191212 100.405 100.405 100.405 100.405 -0.005 0 527 +0
Total Volume and Open Interest 896 6,800 +500
Long Gilt(LIFFE)
Dec19 191212 131~16 131~17 130~21 130~21 -0~15 17,720 60,128 -13,882
Mar20 191212 131~29 132~13 131~06 131~09 -0~18 159,392 617,786 +496
Total Volume and Open Interest 177,112 677,914 -13,386
3-Mth Short Sterling(LIFFE)
Dec19 191212 99.22 99.24 99.22 99.23 +0.01 45,988 645,767 -3,144
Mar20 191212 99.28 99.30 99.27 99.28 +0.01 64,523 616,136 +2,022
Jun20 191212 99.29 99.32 99.29 99.30 +0.01 38,934 612,895 +4,830
Sep20 191212 99.31 99.33 99.29 99.31 +0.00 30,232 521,794 +2,919
Dec20 191212 99.27 99.31 99.25 99.26 -0.00 57,213 583,456 +306
Mar21 191212 99.28 99.31 99.24 99.26 -0.01 42,636 284,062 -1,604
Total Volume and Open Interest 536,046 4,355,845 +5,497
3-Mth Euribor(LIFFE)
Dec19 191212 100.390 100.395 100.390 100.395 +0.005 24,887 640,473 -3,005
Mar20 191212 100.405 100.410 100.395 100.405 unch 33,022 438,598 +1,672
Jun20 191212 100.410 100.415 100.395 100.405 -0.005 43,614 378,899 +1,844
Total Volume and Open Interest 515,239 4,189,005 +13,206
3-Mth Aus T-Bills(SFE)
Dec19 191212 99.10 99.12 99.10 99.10 unch 22,074 47,343 -3,148
Mar20 191212 99.21 99.22 99.20 99.21 -0.01 32,002 228,525 +5,219
Jun20 191212 99.31 99.32 99.29 99.31 unch 19,333 216,184 -2,423
Sep20 191212 99.36 99.38 99.35 99.37 unch 18,929 220,635 +1,435
Dec20 191212 99.33 99.36 99.33 99.35 +0.01 7,725 146,235 +1,984
Mar21 191212 99.33 99.34 99.31 99.33 unch 6,657 101,984 -3,629
Jun21 191212 99.30 99.31 99.28 99.31 +0.01 3,646 63,844 +732
Sep21 191212 99.27 99.28 99.25 99.28 +0.01 2,876 37,428 +750
Dec21 191212 99.22 99.23 99.21 99.23 +0.01 1,513 11,517 +200
Mar22 191212 99.18 99.21 99.18 99.21 unch 214 1,354 +14
Total Volume and Open Interest 114,969 1,076,831 +1,134
10-Year Aus T-Bonds(SFE)
Dec19 191212 98.85 98.87 98.82 98.87 +0.02 405,132 1,300,266 -43,693
Mar20 191212 98.84 98.87 98.81 98.87 +0.03 337,354 315,381 +282,333
Total Volume and Open Interest 742,486 1,615,647 +238,640
3-Year Aus T-Bonds(SFE)
Dec19 191212 99.28 99.29 99.25 99.29 +0.01 397,161 1,331,727 +54,532
Mar20 191212 99.32 99.33 99.29 99.33 +0.01 294,104 270,564 +199,448
Total Volume and Open Interest 691,265 1,602,291 +253,980
Gold(CMX)
Dec19 191212 1475.1 1484.6 1463.7 1466.7 -2.7 367 1,370 -37
Feb20 191212 1479.2 1491.6 1468.2 1472.3 -2.7 228,832 493,994 -3,091
Apr20 191212 1484.2 1496.7 1474.2 1477.9 -2.7 8,277 90,280 +2,005
Jun20 191212 1490.7 1502.2 1479.9 1483.1 -2.7 4,939 62,900 -1,507
Aug20 191212 1494.2 1506.9 1485.1 1488.4 -2.7 2,519 15,729 +1,506
Oct20 191212 1489.7 1493.0 1489.7 1493.0 -2.7 121 6,824 +53
Dec20 191212 1511.2 1514.0 1494.1 1497.5 -2.6 138 10,463 +49
Feb21 191212 1518.2 1518.2 1501.9 1501.9 -2.6 0 561 +0
Apr21 191212 1505.8 1505.8 1505.8 1505.8 -2.5 0 31 +0
Jun21 191212 1509.4 1509.4 1509.4 1509.4 -2.3 0 1,718 +0
Aug21 191212 1513.6 1513.6 1513.6 1513.6 -2.2 0 1 +0
Oct21 191212 1517.5 1517.5 1517.5 1517.5 -2.2      
Total Volume and Open Interest 245,832 690,003 -986
Silver(CMX)
Dec19 191212 1683.0 1704.5 1674.0 1684.5 +10.1 188 811 -108
Mar20 191212 1693.0 1718.5 1682.0 1694.9 +10.0 50,202 158,138 -1,330
May20 191212 1704.0 1726.5 1691.5 1703.8 +10.0 1,010 19,739 -88
Jul20 191212 1710.0 1734.5 1700.0 1711.9 +10.1 825 16,488 -262
Sep20 191212 1719.5 1733.0 1711.5 1719.3 +10.1 163 3,027 +17
Dec20 191212 1730.0 1748.0 1720.0 1730.1 +10.0 44 2,862 +16
Mar21 191212 1738.8 1738.8 1738.8 1738.8 +10.2 8 10 +4
Total Volume and Open Interest 52,728 202,258 -1,809
Platinum(NYMEX)
Jan20 191212 941.6 951.4 937.3 944.8 +5.3 27,265 68,214 +1,021
Apr20 191212 947.9 957.3 943.3 950.9 +5.4 4,465 25,979 +1,960
Jul20 191212 952.0 961.7 950.3 955.6 +5.7 109 645 +63
Oct20 191212 956.7 960.8 956.7 960.4 +7.8 6 31 -2
Total Volume and Open Interest 31,846 94,869 +3,041
Palladium(NYMEX)
Dec19 191212 1915.00 1915.00 1914.10 1914.10 +26.80 0 44 -1
Mar20 191212 1886.40 1920.10 1883.70 1914.20 +29.10 3,041 23,657 +114
Jun20 191212 1881.90 1912.70 1881.90 1908.70 +29.00 34 2,184 +14
Total Volume and Open Interest 3,077 26,086 +127
Copper(CMX)
Dec19 191212 278.40 280.75 276.05 278.95 +0.70 667 2,826 -315
Mar20 191212 279.45 281.45 276.35 279.65 +0.70 70,833 145,883 +2,001
May20 191212 280.30 282.45 277.45 280.75 +0.85 10,604 31,669 +1,903
Jul20 191212 281.05 283.10 278.35 281.50 +0.85 7,311 24,565 +998
Sep20 191212 281.60 283.60 278.85 282.05 +0.85 2,784 8,567 +799
Total Volume and Open Interest 95,491 226,987 +6,135
E-mini DJIA Index(CBOT)
Dec19 191212 27933 28230 27856 28131 +207 164,907 97,873 +1,186
Mar20 191212 27927 28225 27853 28130 +211 2,957 9,915 +293
Jun20 191212 27980 28161 27832 28071 +212 9 17 +0
Sep20 191212 28003 28012 28003 28003 +209      
Total Volume and Open Interest 167,873 107,805 +1,479
S & P 500(CME)
Dec19 191212 3146.70 3175.50 3138.00 3167.90 +24.80 2,356 28,795 +1,130
Mar20 191212 3172.70 3179.00 3143.00 3171.00 +25.20 188 362 +158
Jun20 191212 3170.80 3170.80 3170.80 3170.80 +25.40 0 140 +0
Sep20 191212 3170.10 3170.10 3170.10 3170.10 +26.10      
Total Volume and Open Interest 2,544 29,371 +1,288
S & P 500 E-Mini(CME)
Dec19 191212 3144.00 3177.50 3137.25 3168.00 +25.00 1,425,723 2,534,481 -26,225
Mar20 191212 3146.75 3180.25 3140.25 3171.00 +25.25 123,698 422,331 +49,301
Jun20 191212 3145.75 3179.00 3140.50 3170.75 +25.25 280 4,651 +1
Sep20 191212 3170.00 3173.25 3142.50 3170.00 +26.00 0 154 +0
Total Volume and Open Interest 1,549,702 2,963,845 +23,076
NASDAQ 100 E-Mini(CME)
Dec19 191212 8407.50 8497.00 8381.00 8465.25 +59.75 403,364 200,139 -2,094
Mar20 191212 8431.75 8522.00 8405.75 8491.50 +61.50 12,091 12,770 +4,190
Jun20 191212 8456.00 8538.00 8426.00 8508.25 +60.75 3 91 -1
Total Volume and Open Interest 415,458 213,003 +2,095
S&P Midcap 400(CME) e-Mini
Dec19 191212 2016.30 2042.60 2012.30 2037.60 +21.30 10,069 76,135 -30
Mar20 191212 2023.70 2045.30 2014.80 2040.60 +21.90 940 939 +813
Jun20 191212 2045.00 2045.00 2045.00 2045.00 +20.80      
Total Volume and Open Interest 11,009 77,074 +783
Volatility Index(CBOE)
Dec19 191212 14.79 15.06 13.55 13.63 -1.15 94,786 116,363 -11,459
Jan20 191212 16.56 16.85 15.85 15.93 -0.65 73,662 199,874 +10,639
Feb20 191212 17.60 17.85 17.03 17.13 -0.50 26,658 59,419 +1,152
Mar20 191212 17.82 18.00 17.30 17.38 -0.45 11,176 32,106 -1,523
Total Volume and Open Interest 216,491 465,333 +152
S & P 600(CME)
Dec19 191212 1009.90 1009.90 1009.90 1009.90 +10.50 0 556 +0
Mar20 191212 1010.60 1010.60 1010.60 1010.60 +10.60      
Total Volume and Open Interest 0 556 +0
Russell 2000 Mini(CME)
Dec19 191212 1635.00 1657.10 1628.20 1645.70 +11.80 108,541 476,991 -310
Mar20 191212 1637.90 1660.00 1631.10 1648.60 +12.00 8,858 23,874 +7,199
Jun20 191212 1649.60 1649.60 1649.60 1649.60 +11.60 0 3 +0
Total Volume and Open Interest 117,399 500,868 +6,889
Nikkei 225(CME)
Dec19 191212 23450 23795 23370 23770 +325 13,771 27,815 -2,414
Mar20 191212 23420 23760 23340 23730 +310 13,110 18,362 +4,889
Total Volume and Open Interest 26,881 46,177 +2,475
Nikkei 225(SGX)
Mar20 191212 23315 23415 23260 23400 +100 76,967 83,890 +52,634
Jun20 191212 23250 23250 23250 23250 +90 0 1,450 +0
Sep20 191212 23220 23220 23220 23220 +145 0 10 +0
Total Volume and Open Interest 194,840 237,140 +36,469
Nikkei 225 Mini(JPX)
Mar20 191212 23310 23410 23255 23400 +90 162,607 204,459 +65,312
Jun20 191212 23150 23220 23080 23210 +100 356 2,548 +132
Sep20 191212 23030 23150 23030 23150 +100 12 776 +0
Total Volume and Open Interest 755,494 646,480 -34,661
Nikkei 225(JPX)
Mar20 191212 23310 23410 23260 23400 +90 72,513 154,480 +69,762
Jun20 191212 23100 23210 23100 23210 +100 2 15,965 -190
Sep20 191212 23150 23150 23150 23150 +100 0 1,953 +0
Total Volume and Open Interest 171,695 439,394 +17,443
Nikkei 225(CME) Yen
Mar20 191212 23375 23725 23300 23700 +320 31,217 37,408 +18,182
Jun20 191212 23520 23520 23520 23520 +320      
Sep20 191212 23415 23415 23415 23415 +300      
Total Volume and Open Interest 87,762 98,981 +13,966
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191212 23700 23700 23360 23700 +320      
Jun20 191212 23520 23520 23520 23520 +320      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191212 5868.0 5918.0 5843.0 5884.0 +23.5 88,414 357,117 +7,076
Jan20 191212 5858.0 5906.0 5841.5 5875.5 +23.5 430 1,541 +369
Feb20 191212 5871.5 5871.5 5871.5 5871.5 +24.0      
Mar20 191212 5848.0 5891.0 5839.5 5870.0 +24.5 3,763 3,755 +3,665
Total Volume and Open Interest 97,607 381,921 +16,110
Hang Seng Index(HKFE)
Dec19 191212 26640 27095 26588 27001 +348 110,337 116,283 +876
Jan20 191212 26685 27160 26660 27065 +345 947 3,268 +380
Total Volume and Open Interest 111,352 130,289 +1,281
DAX(EUREX)
Dec19 191212 13149.5 13292.5 13103.0 13235.5 +82.0 134,680 128,930 +19,776
Mar20 191212 13150.5 13279.0 13106.5 13232.0 +83.5 914 3,213 +606
Jun20 191212 13260.0 13300.0 13220.0 13253.0 +84.0 37 329 +35
Total Volume and Open Interest 135,631 132,472 +20,417
Mini-DAX(EUREX)
Dec19 191212 13146.0 13294.0 13103.0 13235.5 +82.0 59,077 17,861 +4,143
Mar20 191212 13154.0 13280.0 13100.0 13232.0 +83.5 404 2,251 +201
Jun20 191212 13201.0 13291.0 13138.0 13253.0 +84.0 39 187 +25
Total Volume and Open Interest 59,520 20,299 +4,369
DJ EuroSTOXX 50(EUREX)
Dec19 191212 3686 3724 3672 3709 +20 1,106,083 3,719,144 +55,309
Mar20 191212 3676 3710 3660 3696 +21 52,587 399,651 +33,419
Jun20 191212 3595 3624 3588 3613 +20 5 37,477 +0
Total Volume and Open Interest 1,166,675 4,192,274 +96,728
Swiss Market Index(EUREX)
Dec19 191212 10414 10494 10372 10476 +72 46,542 181,237 +118
Mar20 191212 10303 10381 10269 10370 +72 311 19,150 +256
Jun20 191212 10109 10186 10109 10186 +72 2 2,371 +1
Total Volume and Open Interest 46,855 202,758 +375
FT-SE 100(EURONEXT)
Dec19 191212 7227.00 7309.50 7218.50 7288.00 +72.50 115,298 709,428 -7,208
Mar20 191212 7160.00 7239.50 7158.00 7222.50 +73.50 4,715 19,989 +3,051
Jun20 191212 7143.00 7143.00 7143.00 7143.00 +73.50 0 41 +0
Total Volume and Open Interest 120,013 729,458 -4,157
SPI 200(SFE)
Dec19 191212 6750.0 6764.0 6701.0 6703.0 -48.0 38,303 372,892 +744
Mar20 191212 6680.0 6691.0 6634.0 6636.0 -47.0 580 10,663 +343
Jun20 191212 6607.0 6607.0 6607.0 6607.0 -47.0 0 218 +0
Total Volume and Open Interest 38,883 384,534 +1,087
FTSE MIB(ISE)
Dec19 191212 23230.00 23490.00 23150.00 23402.00 +227.00 27,169 142,863 -1,937
Mar20 191212 23125.00 23395.00 23070.00 23310.00 +232.00 509 1,901 +343
Jun20 191212 22600.00 22730.00 22600.00 22730.00 +232.00 5 110 +3
Total Volume and Open Interest 27,683 144,877 -1,591
KOSPI 200(KFE)
Dec19 191212 280.50 285.45 280.45 285.00 +4.25 235,520 210,871 -48,080
Mar20 191212 277.85 283.10 277.70 282.85 +4.75 67,823 192,600 +81,812
Jun20 191212 278.30 283.00 278.30 282.35 +4.65 874 11,811 -790
Total Volume and Open Interest 304,419 449,486 +33,142
GSCI(CME)
Dec19 191212 422.90 426.50 422.90 425.25 +3.60 2,156 4,196 -2,122
Jan20 191212 421.95 425.35 421.95 424.35 +3.50 2,154 6,277 +2,123
Feb20 191212 422.85 422.85 422.85 422.85 +3.50      
Total Volume and Open Interest 4,310 10,473 +1
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php