Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 13, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191213 906.00 917.00 901.50 907.50 +9.25 154,948 241,265 -32,277
Mar20 191213 920.00 931.50 916.00 921.50 +9.00 102,345 281,621 +5,186
May20 191213 933.75 944.25 929.75 935.25 +9.25 24,484 111,246 -422
Jul20 191213 945.00 956.00 942.00 947.50 +8.75 13,303 108,994 +399
Aug20 191213 949.50 959.50 946.50 951.75 +8.50 924 8,930 +12
Sep20 191213 946.25 956.25 944.50 948.75 +8.25 881 7,507 -8
Nov20 191213 948.00 957.75 946.25 951.00 +7.75 6,201 56,408 +651
Jan21 191213 952.75 961.00 950.50 955.00 +7.00 696 5,174 +181
Mar21 191213 948.50 955.25 946.50 950.75 +6.25 331 11,040 +87
May21 191213 953.75 955.75 947.75 951.50 +5.75 91 2,170 +37
Jul21 191213 953.25 959.75 951.50 955.25 +5.25 41 1,406 +25
Aug21 191213 954.00 954.00 954.00 954.00 +5.25 0 52 +0
Sep21 191213 942.75 942.75 942.75 942.75 +5.25 0 23 +0
Nov21 191213 943.25 945.50 937.00 941.75 +3.75 67 1,008 +30
Total Volume and Open Interest 304,312 836,853 -26,099
Soybean Meal(CBOT)
Jan20 191213 296.50 299.10 294.50 296.90 +2.70 88,996 112,228 -7,649
Mar20 191213 300.80 303.40 299.10 301.30 +2.60 79,901 160,098 +8,884
May20 191213 304.30 306.70 302.80 304.70 +2.20 27,728 74,561 +708
Jul20 191213 307.80 310.10 306.50 308.20 +1.90 14,227 46,594 -252
Aug20 191213 310.00 311.40 308.10 309.60 +1.50 2,297 10,025 +436
Sep20 191213 310.40 312.00 308.90 310.40 +1.50 1,365 9,607 +227
Oct20 191213 309.90 311.60 308.80 310.10 +1.60 1,079 7,096 -39
Dec20 191213 311.20 313.20 310.30 311.90 +1.70 2,717 22,468 +260
Jan21 191213 311.00 312.60 309.90 311.50 +1.90 300 2,046 +127
Mar21 191213 308.60 310.10 308.10 309.60 +2.00 223 3,430 +80
Total Volume and Open Interest 219,938 449,780 +2,328
Soybean Oil(CBOT)
Jan20 191213 32.30 32.95 32.30 32.60 +0.37 69,170 108,744 -10,485
Mar20 191213 32.51 33.23 32.51 32.87 +0.36 50,043 205,231 +6,519
May20 191213 32.87 33.49 32.87 33.13 +0.34 17,650 78,598 -320
Jul20 191213 33.12 33.75 33.12 33.41 +0.32 6,246 62,695 +430
Aug20 191213 33.32 33.81 33.30 33.48 +0.30 279 9,371 +11
Sep20 191213 33.42 33.89 33.37 33.55 +0.28 479 8,379 +42
Oct20 191213 33.47 33.91 33.40 33.55 +0.26 476 6,912 -72
Dec20 191213 33.50 34.05 33.50 33.68 +0.24 1,591 30,499 -208
Jan21 191213 33.94 34.07 33.66 33.79 +0.25 132 1,226 +59
Mar21 191213 34.13 34.13 33.85 33.98 +0.29 6 1,999 +0
Total Volume and Open Interest 146,179 514,948 -4,287
Canola(WCE)
Jan20 191213 459.3 463.1 458.0 461.0 +1.9 18,586 53,851 -6,596
Mar20 191213 468.2 472.3 467.0 469.9 +1.7 14,068 79,596 +3,451
May20 191213 476.3 480.3 475.0 478.5 +2.2 1,261 26,592 +36
Jul20 191213 480.6 485.9 480.6 484.5 +2.5 657 11,166 -168
Nov20 191213 484.9 488.0 484.7 487.2 +2.0 572 18,180 +145
Total Volume and Open Interest 35,216 190,107 -3,110
Corn(CBOT)
Mar20 191213 381.50 385.50 377.50 381.00 +3.25 128,564 796,957 +5,351
May20 191213 388.00 391.50 384.25 388.00 +3.75 28,282 200,626 +1,419
Jul20 191213 393.50 396.75 390.00 393.75 +3.75 28,026 241,594 +1,570
Sep20 191213 392.50 394.50 390.00 393.00 +2.75 9,478 73,272 +3,540
Dec20 191213 396.00 396.75 393.00 395.25 +2.00 15,038 156,404 +727
Mar21 191213 405.00 406.00 402.75 405.00 +2.00 1,361 8,523 +84
May21 191213 409.50 410.75 408.00 409.75 +2.00 153 1,502 +46
Jul21 191213 412.25 414.00 410.75 412.75 +2.00 78 3,399 +2
Sep21 191213 405.50 406.75 405.50 405.50 +0.75 17 832 +0
Dec21 191213 406.75 409.00 406.75 408.00 +1.00 130 6,944 +54
Total Volume and Open Interest 211,388 1,491,184 +12,602
Wheat(CBOT)
Mar20 191213 533.00 536.25 525.75 532.50 +2.25 47,524 203,086 -1,454
May20 191213 536.00 538.50 528.75 534.75 +1.75 11,648 57,648 +779
Jul20 191213 538.75 540.75 531.75 537.75 +1.75 11,680 70,198 +1,264
Sep20 191213 544.50 546.25 537.75 543.50 +1.50 2,894 16,756 +509
Dec20 191213 554.75 556.00 548.00 553.75 +2.00 1,448 20,074 +153
Mar21 191213 563.50 564.50 557.25 563.00 +2.00 335 4,636 -14
Total Volume and Open Interest 75,701 374,746 +1,153
Wheat(KCBT)
Mar20 191213 446.50 451.50 437.50 442.75 unch 21,875 160,132 -1,802
May20 191213 454.00 458.50 445.50 450.50 +0.25 9,613 44,724 +150
Jul20 191213 461.25 464.75 452.00 457.25 +0.25 5,409 40,774 -154
Sep20 191213 469.25 473.00 460.50 465.50 unch 948 9,729 +179
Dec20 191213 480.25 484.25 472.75 477.75 unch 260 13,037 +19
Mar21 191213 496.25 496.25 485.50 490.25 unch 39 1,338 +9
May21 191213 501.25 502.25 493.00 496.50 unch 10 171 +0
Total Volume and Open Interest 38,163 270,013 -1,604
Wheat(MGE)
Mar20 191213 524.75 532.50 522.00 525.75 +2.75 3,792 34,788 -757
May20 191213 533.25 540.50 530.50 534.00 +2.75 398 11,887 +166
Jul20 191213 542.00 549.50 540.00 542.75 +2.75 384 6,024 +89
Sep20 191213 553.00 554.75 549.00 551.50 +2.50 11 4,899 +2
Dec20 191213 567.00 568.75 563.00 565.50 +2.50 3 2,524 +0
Mar21 191213 579.25 579.25 576.00 579.00 +2.75 3 921 +0
Total Volume and Open Interest 4,594 61,053 -499
Oats(CBOT)
Mar20 191213 300.50 304.50 295.50 297.25 -5.50 219 5,325 -86
May20 191213 301.00 301.50 292.50 293.75 -5.75 35 262 +7
Jul20 191213 286.25 286.50 285.75 285.75 -6.25 0 91 +0
Sep20 191213 275.00 275.50 275.00 275.50 -6.25 0 63 +0
Total Volume and Open Interest 254 5,823 -79
Rough Rice(CBOT)
Jan20 191213 12.41 12.53 12.36 12.52 +0.09 538 6,053 -324
Mar20 191213 12.65 12.78 12.61 12.77 +0.09 377 3,459 +308
May20 191213 12.85 12.89 12.85 12.89 +0.09 5 64 +5
Jul20 191213 12.92 12.94 12.92 12.94 +0.07 0 27 +0
Total Volume and Open Interest 920 9,604 -11
Live Cattle(CME)
Dec19 191213 120.730 122.635 120.480 122.385 +1.955 3,005 12,081 -1,476
Feb20 191213 125.450 127.900 125.285 127.550 +2.450 19,963 167,481 -875
Apr20 191213 126.500 128.450 126.350 128.200 +2.000 10,565 85,920 +135
Jun20 191213 118.000 119.650 117.980 119.430 +1.580 9,333 78,458 +1,041
Aug20 191213 115.385 116.750 115.285 116.400 +1.220 2,797 22,380 +119
Oct20 191213 116.850 118.000 116.650 117.680 +1.130 882 5,861 +237
Total Volume and Open Interest 46,961 376,457 -656
Feeder Cattle(CME)
Jan20 191213 142.800 146.650 142.535 145.685 +3.135 5,012 18,169 -672
Mar20 191213 143.650 146.900 143.380 146.250 +2.800 3,241 15,569 +375
Apr20 191213 145.985 148.685 145.380 148.050 +2.470 1,588 6,123 +376
May20 191213 146.535 149.235 146.285 148.600 +2.065 1,161 4,361 +304
Aug20 191213 151.100 153.500 150.850 152.900 +1.800 240 3,878 +19
Sep20 191213 151.300 153.550 151.300 153.000 +1.420 29 386 +5
Oct20 191213 152.285 153.380 152.285 152.850 +1.500 11 230 +0
Total Volume and Open Interest 11,282 48,734 +407
Lean Hogs(CME)
Dec19 191213 60.750 60.830 60.285 60.485 -0.515 4,278 12,348 -1,154
Feb20 191213 69.500 71.550 68.700 69.500 +0.850 11,837 118,319 +826
Apr20 191213 75.650 77.450 75.150 76.230 +1.595 4,997 65,693 +33
May20 191213 81.950 83.285 81.635 82.700 +1.870 17 1,542 -21
Jun20 191213 87.480 89.050 87.230 87.850 +1.370 4,896 37,302 +463
Jul20 191213 87.950 89.050 87.500 87.900 +1.070 3,424 16,976 -489
Aug20 191213 87.050 88.385 87.000 87.250 +0.750 3,397 23,938 +888
Oct20 191213 74.250 74.930 73.730 73.980 +0.330 497 11,829 +63
Total Volume and Open Interest 33,615 295,411 +650
Class III Milk(CME)
Dec19 191213 19.43 19.45 19.40 19.40 -0.03 290 4,559 +60
Jan20 191213 18.24 18.27 18.00 18.03 -0.21 577 4,445 -23
Feb20 191213 17.61 17.70 17.52 17.60 -0.07 193 2,384 +3
Mar20 191213 17.23 17.26 17.14 17.16 -0.06 114 1,715 +28
Apr20 191213 17.05 17.06 16.97 16.98 -0.05 37 1,360 +8
May20 191213 17.04 17.06 16.99 17.03 -0.01 45 1,197 -3
Jun20 191213 17.11 17.15 17.09 17.13 +0.03 38 1,198 -5
Jul20 191213 17.37 17.39 17.37 17.39 +0.03 5 683 -3
Aug20 191213 17.51 17.52 17.51 17.52 +0.04 2 512 -1
Sep20 191213 17.54 17.62 17.54 17.62 +0.02 26 633 -23
Oct20 191213 17.50 17.53 17.48 17.53 +0.03 1 447 +1
Nov20 191213 17.48 17.48 17.44 17.48 unch 2 518 +0
Dec20 191213 17.29 17.29 17.29 17.29 unch 3 540 +1
Total Volume and Open Interest 1,333 20,192 +43
Cocoa(ICE)
Dec19 191213 2660 2660 2660 2660 +51 0 41 +0
Mar20 191213 2546 2579 2530 2572 +51 11,518 128,206 +186
May20 191213 2562 2594 2549 2587 +45 8,518 78,805 +100
Jul20 191213 2565 2585 2545 2578 +42 5,801 35,047 -807
Sep20 191213 2545 2574 2535 2565 +42 3,244 33,274 +408
Dec20 191213 2489 2519 2481 2511 +43 1,061 34,869 +164
Mar21 191213 2432 2473 2432 2465 +42 509 14,156 -2
Total Volume and Open Interest 30,803 331,846 -22
Coffee "C"(ICE)
Dec19 191213 138.20 138.40 129.45 129.45 -6.45 35 303 -24
Mar20 191213 138.50 140.30 129.20 130.90 -6.35 44,605 122,933 +312
May20 191213 140.40 142.45 131.40 133.00 -6.40 16,068 66,395 +2,575
Jul20 191213 142.15 144.20 133.25 134.75 -6.40 10,259 34,305 -1,003
Sep20 191213 143.80 145.80 134.85 136.35 -6.45 6,030 20,625 +362
Dec20 191213 145.15 147.65 136.85 138.20 -6.45 3,438 19,325 +501
Total Volume and Open Interest 83,471 286,663 +3,076
Orange Juice(ICE)
Jan20 191213 97.40 97.70 96.75 97.35 -0.10 714 12,493 -285
Mar20 191213 100.00 100.30 99.50 99.90 -0.20 364 4,967 +206
May20 191213 103.25 103.40 102.60 103.00 -0.20 45 1,014 +10
Jul20 191213 105.85 105.95 105.50 105.65 -0.10 38 457 +18
Sep20 191213 108.85 108.90 108.70 108.70 unch 1 236 +0
Nov20 191213 111.85 111.85 111.85 111.85 unch 0 207 +0
Total Volume and Open Interest 1,162 19,538 -51
Sugar #11(ICE)
Mar20 191213 13.52 13.67 13.47 13.50 -0.02 81,050 456,544 -180
May20 191213 13.57 13.70 13.53 13.56 -0.02 40,101 205,556 +6,501
Jul20 191213 13.64 13.74 13.59 13.62 -0.03 20,690 137,975 -1,902
Oct20 191213 13.83 13.93 13.78 13.81 -0.04 13,776 108,910 -1,068
Mar21 191213 14.29 14.36 14.23 14.27 -0.03 5,043 58,818 +781
May21 191213 14.18 14.23 14.11 14.15 -0.03 1,375 11,538 -6
Jul21 191213 14.09 14.11 13.99 14.03 -0.04 1,087 12,071 +96
Oct21 191213 14.06 14.10 14.04 14.04 -0.03 769 13,680 -46
Total Volume and Open Interest 164,188 1,014,470 +4,286
London Cocoa(LCE)
Dec19 191212 1850 1858 1846 1858 -6 2,212 12,214 -1,255
Mar20 191213 1780 1797 1763 1795 +6 22,317 106,806 +265
May20 191213 1770 1788 1758 1787 +5 6,205 53,589 -1,156
Jul20 191213 1776 1787 1760 1785 +4 3,433 42,339 -536
Sep20 191213 1766 1778 1752 1777 +6 2,291 39,786 +233
Dec20 191213 1684 1704 1679 1704 +10 2,212 44,154 +595
Mar21 191213 1670 1680 1660 1680 +6 1,769 21,567 +58
Total Volume and Open Interest 49,195 321,417 -10,191
London Sugar(LCE)
Mar20 191213 355.00 357.50 354.60 355.30 +1.00 5,324 42,365 +414
May20 191213 360.00 361.80 359.20 359.90 +0.60 2,335 16,366 +622
Aug20 191213 364.70 366.50 364.40 364.90 +0.90 471 9,012 +103
Oct20 191213 367.80 369.60 367.80 368.50 +1.10 123 3,611 +37
Dec20 191213 372.30 372.30 372.20 372.20 +0.90 31 2,181 +0
Total Volume and Open Interest 8,306 74,920 +1,181
Cotton(ICE)
Mar20 191213 67.49 67.80 66.43 66.80 -0.37 12,650 118,047 -742
May20 191213 68.22 68.75 67.46 67.97 -0.14 3,880 34,821 +839
Jul20 191213 68.82 69.36 68.18 68.87 +0.20 1,717 16,021 +13
Oct20 191213 68.96 68.96 68.96 68.96 +0.34 0 7 +0
Dec20 191213 68.70 69.27 68.11 68.78 +0.26 604 24,277 +87
Mar21 191213 69.27 69.57 68.69 69.31 +0.17 8 1,065 +3
Total Volume and Open Interest 18,861 195,064 +201
Lumber(CME)
Jan20 191213 397.3 405.9 394.1 404.6 +6.8 449 1,938 -105
Mar20 191213 406.9 415.0 404.0 414.2 +6.7 208 858 +86
May20 191213 404.9 410.8 400.9 409.8 +5.0 28 281 -1
Jul20 191213 399.8 402.4 399.8 402.4 +4.7 38 174 +16
Sep20 191213 398.4 398.4 398.4 398.4 +4.7 0 5 +0
Nov20 191213 396.9 396.9 396.9 396.9 +4.7      
Jan21 191213 395.4 395.4 395.4 395.4 +4.7      
Total Volume and Open Interest 723 3,256 -4
Crude Oil(NYM)
Jan20 191213 59.36 60.48 59.27 60.07 +0.89 589,650 235,868 -56,982
Feb20 191213 59.26 60.39 59.19 59.98 +0.92 194,367 348,901 +21,968
Mar20 191213 58.88 60.08 58.88 59.67 +0.91 89,981 259,108 +6,578
Apr20 191213 58.64 59.65 58.57 59.26 +0.90 33,163 122,380 +3,090
May20 191213 58.19 59.17 58.16 58.80 +0.85 33,194 105,571 -2,841
Jun20 191213 57.76 58.73 57.69 58.33 +0.80 55,179 199,473 -6,942
Jul20 191213 57.42 58.15 57.24 57.83 +0.74 20,809 68,813 -2,258
Aug20 191213 57.00 57.73 56.79 57.35 +0.68 14,110 47,314 +463
Sep20 191213 56.46 57.28 56.34 56.91 +0.64 19,628 91,479 -2,131
Oct20 191213 56.26 56.81 55.98 56.51 +0.60 3,380 52,645 +159
Nov20 191213 55.85 56.35 55.68 56.13 +0.54 2,176 43,014 -271
Dec20 191213 55.45 56.22 55.26 55.80 +0.52 30,666 205,097 +1,160
Jan21 191213 55.30 55.44 55.30 55.44 +0.48 2,558 39,949 +777
Feb21 191213 55.00 55.16 55.00 55.11 +0.45 818 22,092 +259
Mar21 191213 55.00 55.05 54.80 54.80 +0.41 4,307 31,720 -283
Apr21 191213 54.52 54.52 54.52 54.52 +0.37 574 10,955 +155
Total Volume and Open Interest 1,115,245 2,194,891 -34,922
e-miNY Crude Oil(NYM)
Jan20 191213 59.300 60.475 59.250 60.075 +0.900 16,293 2,424 +17
Feb20 191213 59.175 60.375 59.175 59.975 +0.925 855 1,109 +72
Mar20 191213 59.075 60.000 59.000 59.675 +0.925 117 578 -2
Apr20 191213 58.650 59.250 58.650 59.250 +0.900 49 152 +2
May20 191213 58.250 58.850 58.250 58.800 +0.850 5 124 +1
Jun20 191213 57.975 58.625 57.925 58.325 +0.800 10 55 -1
Jul20 191213 57.350 57.825 57.250 57.825 +0.725 1 44 +0
Aug20 191213 56.950 57.525 56.875 57.350 +0.675 3 37 +0
Sep20 191213 56.900 56.900 56.900 56.900 +0.625 0 31 +0
Oct20 191213 56.400 56.500 56.400 56.500 +0.600 0 4 +0
Total Volume and Open Interest 17,336 4,677 +92
NY Harbor ULSD(NYM)
Jan20 191213 195.53 199.97 195.53 198.64 +3.56 68,791 90,916 -7,853
Feb20 191213 195.33 199.83 195.33 198.60 +3.60 48,790 77,589 +3,694
Mar20 191213 195.20 199.04 195.05 197.85 +3.58 31,937 70,482 +1,284
Apr20 191213 193.53 197.27 193.39 196.12 +3.45 18,119 52,321 +117
May20 191213 192.44 195.81 192.44 194.73 +3.20 8,379 33,784 +1,085
Jun20 191213 191.43 194.75 191.36 193.64 +3.03 8,922 27,669 -719
Jul20 191213 191.10 194.00 191.10 193.17 +2.87 1,645 9,044 +134
Aug20 191213 192.31 192.84 192.10 192.84 +2.73 837 4,946 +34
Sep20 191213 191.89 192.95 190.99 192.70 +2.63 1,070 6,308 -38
Oct20 191213 191.49 192.69 191.49 192.64 +2.59 428 3,771 +17
Nov20 191213 191.07 193.10 190.58 192.62 +2.57 368 3,056 +68
Dec20 191213 190.73 193.56 190.55 192.55 +2.55 2,423 19,591 -72
Jan21 191213 192.42 192.42 192.42 192.42 +2.45 1,021 4,211 +117
Feb21 191213 191.63 191.63 191.63 191.63 +2.32 77 650 -17
Total Volume and Open Interest 192,887 413,269 -2,107
RBOB Gasoline(NYM)
Jan20 191213 163.25 167.61 163.07 166.32 +3.49 70,560 104,872 -10,896
Feb20 191213 164.09 168.05 164.09 166.72 +3.22 54,846 81,619 +5,906
Mar20 191213 165.77 169.12 165.49 167.82 +3.10 29,797 60,151 +649
Apr20 191213 183.08 186.31 182.85 184.99 +2.88 14,512 28,908 -270
May20 191213 183.40 186.33 183.12 185.04 +2.64 9,174 25,693 +1,184
Jun20 191213 182.13 185.04 181.78 183.67 +2.49 6,831 25,820 +1,452
Jul20 191213 180.58 181.70 180.00 181.43 +2.38 3,313 11,413 +330
Aug20 191213 177.45 178.86 177.40 178.86 +2.31 2,056 4,269 -28
Sep20 191213 175.81 177.00 174.26 175.91 +2.28 2,786 7,355 +438
Oct20 191213 161.28 162.61 160.99 162.61 +2.22 1,353 4,277 +164
Total Volume and Open Interest 200,074 373,581 -848
e-miNY RBOB Gasoline(NYM)
Jan20 191213 166.32 166.32 166.32 166.32 +3.49 1 1 +0
Feb20 191213 166.72 166.72 166.72 166.72 +3.22      
Mar20 191213 167.82 167.82 167.82 167.82 +3.10      
Apr20 191213 184.99 184.99 184.99 184.99 +2.88      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jan20 191213 2.341 2.342 2.253 2.296 -0.032 220,222 253,513 -34,728
Feb20 191213 2.327 2.328 2.241 2.282 -0.038 117,295 240,629 +30,290
Mar20 191213 2.281 2.281 2.197 2.228 -0.043 75,410 238,669 +9,539
Apr20 191213 2.204 2.204 2.155 2.170 -0.030 36,927 121,001 +2,947
May20 191213 2.206 2.208 2.171 2.187 -0.027 13,405 103,309 +667
Jun20 191213 2.255 2.257 2.221 2.236 -0.027 14,551 44,418 +2,145
Jul20 191213 2.303 2.308 2.276 2.286 -0.029 6,476 30,200 +358
Aug20 191213 2.300 2.320 2.290 2.298 -0.029 3,315 27,865 -357
Sep20 191213 2.293 2.306 2.275 2.285 -0.028 7,212 26,572 -353
Oct20 191213 2.329 2.334 2.301 2.315 -0.025 8,449 71,590 +175
Nov20 191213 2.393 2.407 2.380 2.387 -0.026 2,774 22,531 +466
Dec20 191213 2.568 2.573 2.552 2.554 -0.029 1,975 24,707 +36
Jan21 191213 2.707 2.707 2.676 2.677 -0.029 4,806 27,945 +984
Feb21 191213 2.669 2.669 2.642 2.644 -0.027 912 11,044 -34
Mar21 191213 2.543 2.553 2.536 2.538 -0.026 424 12,933 +76
Apr21 191213 2.300 2.306 2.295 2.296 -0.019 852 12,366 +46
Total Volume and Open Interest 520,262 1,312,193 +11,917
Brent Crude Oil(ICE)
Feb20 191213 64.56 65.79 64.50 65.22 +1.02 250,138 427,836 -26,082
Mar20 191213 63.60 64.83 63.56 64.25 +0.97 160,661 441,902 +30,188
Apr20 191213 62.93 64.08 62.82 63.51 +0.96 61,095 170,286 +10,245
May20 191213 62.46 63.50 62.29 62.98 +0.93 33,850 122,704 -2,146
Jun20 191213 62.00 63.01 61.79 62.48 +0.87 58,285 298,002 +130
Jul20 191213 61.50 62.44 61.29 61.97 +0.83 19,888 111,252 +3,142
Aug20 191213 61.13 62.01 60.90 61.53 +0.77 8,807 97,072 +1,644
Sep20 191213 60.83 61.67 60.56 61.19 +0.72 12,493 109,731 +420
Oct20 191213 60.54 61.33 60.30 60.86 +0.69 5,317 73,303 -22
Nov20 191213 60.12 60.57 60.12 60.57 +0.66 2,392 49,076 -67
Dec20 191213 60.01 60.78 59.69 60.28 +0.63 32,718 240,908 +1,071
Jan21 191213 60.03 60.03 60.03 60.03 +0.61 1,776 39,887 +285
Feb21 191213 59.78 59.78 59.78 59.78 +0.57 1,713 35,255 +470
Mar21 191213 59.62 59.62 59.56 59.56 +0.53 997 25,998 -14
Total Volume and Open Interest 660,490 2,606,124 +19,924
Gas Oil(ICE)
Jan20 191213 591.75 604.00 591.25 595.25 +8.25 123,193 180,453 +1,628
Feb20 191213 592.25 604.00 591.25 595.50 +8.25 63,372 127,342 +14,587
Mar20 191213 590.25 602.00 589.75 593.50 +8.00 46,641 108,413 +5,954
Apr20 191213 587.25 598.25 586.50 590.00 +7.50 19,142 57,785 +928
May20 191213 584.00 594.50 583.50 586.50 +7.25 14,214 57,050 +2,696
Jun20 191213 580.25 590.75 580.00 582.50 +7.00 22,168 84,539 +3,296
Jul20 191213 578.75 587.25 578.25 580.50 +6.75 2,833 25,709 -5
Aug20 191213 577.50 585.50 577.00 579.00 +6.50 1,711 22,247 +87
Sep20 191213 576.00 585.50 575.75 577.75 +6.25 3,163 24,794 +331
Oct20 191213 575.50 584.50 575.00 576.75 +6.00 1,036 18,634 +2
Total Volume and Open Interest 349,447 838,916 +5,383
Ethanol(CBOT)
Jan20 191213 1.359 1.374 1.347 1.368 +0.024 80 419 -37
Feb20 191213 1.378 1.390 1.371 1.388 +0.024 24 109 +18
Mar20 191213 1.408 1.408 1.408 1.408 +0.024 0 102 +0
Apr20 191213 1.439 1.439 1.439 1.439 +0.024      
May20 191213 1.439 1.439 1.439 1.439 +0.024 0 5 +0
Jun20 191213 1.439 1.439 1.439 1.439 +0.024      
Jul20 191213 1.439 1.439 1.439 1.439 +0.024      
Aug20 191213 1.439 1.439 1.439 1.439 +0.024      
Total Volume and Open Interest 104 635 -19
WTI Crude Oil(ICE)
Jan20 191213 59.53 60.48 59.27 60.07 +0.89 37,678 50,829 -6,484
Feb20 191213 59.43 60.39 59.20 59.98 +0.92 47,740 82,910 +1,278
Mar20 191213 59.14 60.09 58.95 59.67 +0.91 38,130 72,085 +277
Apr20 191213 58.75 59.68 58.57 59.26 +0.90 18,591 33,191 -206
May20 191213 58.32 59.19 58.19 58.80 +0.85 8,481 23,949 +570
Jun20 191213 57.87 58.72 57.75 58.33 +0.80 17,135 69,694 +989
Jul20 191213 57.67 58.22 57.33 57.83 +0.74 2,267 14,188 +231
Aug20 191213 57.19 57.35 57.11 57.35 +0.68 854 8,704 +117
Sep20 191213 56.72 56.91 56.67 56.91 +0.64 3,926 16,029 -1,153
Oct20 191213 56.51 56.51 56.51 56.51 +0.60 251 8,232 +124
Nov20 191213 56.13 56.13 56.13 56.13 +0.54 137 6,690 +4
Dec20 191213 55.72 56.02 55.44 55.80 +0.52 5,723 87,307 +365
Jan21 191213 55.44 55.44 55.44 55.44 +0.48 99 4,210 +9
Feb21 191213 55.11 55.11 55.11 55.11 +0.45 54 3,140 +1
Mar21 191213 54.80 54.80 54.80 54.80 +0.41 90 3,931 +39
Apr21 191213 54.52 54.52 54.52 54.52 +0.37 0 2,240 +0
Total Volume and Open Interest 184,527 605,592 -3,555
US Dollar Index(ICE)
Dec19 191213 96.835 97.230 96.715 97.170 -0.215 24,334 31,877 -3,095
Mar20 191213 96.420 96.810 96.295 96.745 -0.215 10,153 15,942 +4,129
Jun20 191213 96.060 96.365 95.980 96.365 -0.215 0 244 +0
Total Volume and Open Interest 34,491 48,165 +1,038
Australian Dollar(CME)
Dec19 191213 69.25 69.37 68.64 68.69 -0.31 167,093 87,126 -31,864
Mar20 191213 69.42 69.51 68.78 68.83 -0.31 89,235 110,957 +50,115
Jun20 191213 69.60 69.62 68.96 68.97 -0.32 12 205 +5
Total Volume and Open Interest 256,706 199,876 +18,380
British Pound(CME)
Dec19 191213 134.51 135.10 133.06 133.40 +2.01 223,232 128,206 -46,772
Mar20 191213 134.84 135.48 133.45 133.78 +1.99 153,501 136,627 +58,885
Jun20 191213 135.29 135.74 133.37 134.09 +1.98 66 507 +4
Total Volume and Open Interest 380,456 269,472 +12,919
Canadian Dollar(CME)
Dec19 191213 76.00 76.11 75.73 75.84 -0.02 117,728 92,053 -26,186
Mar20 191213 75.97 76.08 75.77 75.88 -0.02 78,198 79,797 +33,475
Jun20 191213 76.00 76.08 75.80 75.88 -0.03 382 2,278 +314
Sep20 191213 76.00 76.00 75.86 75.86 -0.04 14 413 +14
Total Volume and Open Interest 196,682 176,922 +7,703
Japanese Yen(CME)
Dec19 191213 91.35 91.57 91.16 91.48 unch 166,398 69,942 -41,550
Mar20 191213 91.89 92.10 91.69 92.01 -0.01 114,515 125,175 +40,679
Jun20 191213 92.35 92.57 92.23 92.49 unch 0 71 +0
Total Volume and Open Interest 281,193 197,699 -1,001
Swiss Franc(CME)
Dec19 191213 101.58 102.00 101.41 101.65 +0.20 70,121 29,632 -20,744
Mar20 191213 102.31 102.70 102.11 102.34 +0.18 52,089 47,333 +22,108
Jun20 191213 102.99 103.25 102.99 102.99 +0.19 0 47 +0
Total Volume and Open Interest 122,210 77,014 +1,364
EuroFX(CME)
Dec19 191213 111.81 111.95 111.13 111.22 +0.07 560,754 197,982 -210,117
Mar20 191213 112.50 112.64 111.82 111.91 +0.06 429,430 398,307 +167,505
Jun20 191213 112.70 113.26 112.45 112.54 +0.05 439 2,370 +70
Total Volume and Open Interest 993,197 603,869 -42,548
Mexican Peso(CME)
Dec19 191213 525.25 526.75 523.75 524.88 +1.00 115,505 134,455 -26,188
Jan20 191213 523.25 524.75 522.00 523.38 +0.88 95 203 +88
Total Volume and Open Interest 214,845 351,111 +46,263
Brazilian Real(CME)
Jan20 191213 244.65 245.30 242.80 243.20 -0.60 7,303 54,180 -2,046
Feb20 191213 244.30 244.95 242.55 242.90 -0.65 46 273 +10
Mar20 191213 244.65 244.65 241.50 242.60 -0.65 36 1,747 +15
Apr20 191213 242.25 242.25 242.00 242.25 -0.65      
Total Volume and Open Interest 7,385 56,200 -2,021
30-Year T-Bonds(CBOT)
Dec19 191213 157~000 159~040 156~180 159~010 +1~150 855 10,354 -673
Mar20 191213 156~070 158~110 155~230 158~070 +1~140 269,133 990,256 +22,476
Jun20 191213 158~070 158~070 158~070 158~070 +1~140 0 2 +0
Total Volume and Open Interest 269,988 1,000,612 +21,803
10-Year T-Notes(CBOT)
Dec19 191213 128~045 129~035 128~005 129~030 +0~210 3,744 22,282 -1,095
Mar20 191213 128~045 129~020 127~290 129~010 +0~205 1,196,002 3,600,378 -30,017
Jun20 191213 128~150 128~295 128~120 128~295 +0~200 0 29 +0
Total Volume and Open Interest 1,199,746 3,622,689 -31,112
5-Year T-Notes(CBOT)
Dec19 191213 118~042 118~170 117~292 118~162 +0~120 14,920 24,794 -3,453
Mar20 191213 118~062 118~244 118~034 118~236 +0~124 725,669 4,167,387 +4,073
Jun20 191213 118~236 118~236 118~236 118~236 +0~124      
Total Volume and Open Interest 740,589 4,192,181 +620
2 Year T-Notes(CBOT)
Dec19 191213 107~140 107~187 107~133 107~187 +0~041 4,928 33,956 -3,086
Mar20 191213 107~183 107~236 107~172 107~231 +0~035 440,747 3,498,662 +9,348
Jun20 191213 107~241 107~241 107~241 107~241 +0~035      
Total Volume and Open Interest 445,675 3,532,618 +6,262
Eurodollars(CME)
Dec19 191213 98.103 98.107 98.100 98.105 +0.007 237,060 1,557,691 +3,333
Mar20 191213 98.245 98.275 98.235 98.265 +0.015 230,334 1,592,158 +3,071
Jun20 191213 98.310 98.370 98.295 98.355 +0.030 184,495 1,294,089 -39,112
Sep20 191213 98.360 98.445 98.340 98.430 +0.050 175,415 1,094,722 +138
Dec20 191213 98.355 98.455 98.325 98.440 +0.065 278,032 1,213,611 -35,753
Mar21 191213 98.410 98.520 98.375 98.505 +0.075 166,454 856,447 -9,214
Jun21 191213 98.400 98.520 98.370 98.505 +0.080 124,704 897,866 +3,418
Sep21 191213 98.400 98.520 98.360 98.505 +0.085 114,883 695,666 +2,641
Dec21 191213 98.350 98.475 98.315 98.465 +0.090 137,176 669,827 -11,340
Mar22 191213 98.350 98.470 98.305 98.460 +0.095 78,438 458,412 +3,432
Jun22 191213 98.325 98.440 98.280 98.435 +0.095 72,155 319,617 -4,237
Sep22 191213 98.305 98.420 98.260 98.415 +0.095 75,195 276,853 +4,159
Dec22 191213 98.270 98.385 98.225 98.385 +0.095 57,268 251,654 +2,045
Mar23 191213 98.255 98.370 98.210 98.370 +0.095 37,362 260,006 -1,594
Jun23 191213 98.235 98.350 98.190 98.345 +0.095 29,575 127,752 +2,188
Sep23 191213 98.210 98.330 98.170 98.325 +0.095 31,639 139,409 -1,805
Dec23 191213 98.190 98.305 98.145 98.305 +0.095 18,628 107,993 +625
Mar24 191213 98.175 98.285 98.130 98.285 +0.090 21,422 98,703 +2,386
Total Volume and Open Interest 2,168,401 12,298,488 -53,971
Ultra T-Bond(CBOT)
Dec19 191213 184~27 187~11 183~07 186~29 +2~10 2,144 2,778 -1,274
Mar20 191213 182~25 186~20 182~04 186~01 +2~10 114,449 1,216,526 +9,164
Jun20 191213 185~18 185~18 185~18 185~18 +2~10      
Total Volume and Open Interest 116,593 1,219,304 +7,890
Ultra 10-Yr T-Note(CBOT)
Dec19 191213 140~155 140~195 139~020 140~185 +0~295 2,150 3,043 -1,867
Mar20 191213 140~145 141~275 140~050 141~260 +0~295 174,761 915,715 +9,092
Jun20 191213 141~260 141~260 141~260 141~260 +0~295      
Total Volume and Open Interest 176,911 918,758 +7,225
30 Day Federal Funds(CBOT)
Dec19 191213 98.445 98.450 98.445 98.448 +0.005 40,498 263,399 +4,810
Jan20 191213 98.440 98.445 98.440 98.445 +0.005 43,143 443,840 +1,165
Feb20 191213 98.445 98.450 98.440 98.445 unch 30,014 311,694 +5,361
Mar20 191213 98.445 98.460 98.445 98.450 -0.005 15,039 130,986 -115
Apr20 191213 98.465 98.480 98.455 98.470 unch 15,147 208,817 -4
May20 191213 98.480 98.510 98.475 98.500 +0.005 12,273 165,280 -2,474
Total Volume and Open Interest 200,238 1,862,000 +11,493
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 191213 201.20 204.06 200.00 203.54 +1.52 29,175 228,290 -4,448
Jun20 191213 201.94 201.94 201.94 201.94 +1.52 200 700 +196
Sep20 191213 201.94 201.94 201.94 201.94 +1.52      
Total Volume and Open Interest 29,375 228,990 -4,252
Euro-Bund(EUREX)
Mar20 191213 171.23 172.31 170.75 172.10 +0.35 431,703 1,442,282 -30,704
Jun20 191213 169.30 169.36 169.30 169.36 +0.35 0 503 +0
Sep20 191213 169.36 169.36 169.36 169.36 +0.35      
Total Volume and Open Interest 431,703 1,442,785 -30,704
Euro-Bobl(EUREX)
Mar20 191213 133.86 134.10 133.77 134.03 +0.01 290,809 1,117,825 +14,068
Jun20 191213 134.00 134.00 134.00 134.00 +0.01      
Sep20 191213 134.00 134.00 134.00 134.00 +0.01      
Total Volume and Open Interest 290,809 1,117,825 +14,068
Euro-Schatz(EUREX)
Mar20 191213 111.94 111.97 111.93 111.96 -0.00 146,688 1,376,862 -15,042
Jun20 191213 111.78 111.78 111.78 111.78 -0.00      
Sep20 191213 111.78 111.78 111.78 111.78 -0.00      
Total Volume and Open Interest 146,688 1,376,862 -15,042
3-Mth Euribor(EUREX)
Dec19 191213 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191213 100.400 100.400 100.400 100.400 -0.005 0 1,555 +0
Jun20 191213 100.400 100.400 100.400 100.400 -0.005 56 553 +26
Total Volume and Open Interest 56 6,826 +26
Long Gilt(LIFFE)
Dec19 191213 130~06 130~29 130~06 130~29 +0~07 3,118 58,919 -1,209
Mar20 191213 130~20 131~27 130~14 131~17 +0~08 165,135 616,591 -1,195
Total Volume and Open Interest 168,253 675,510 -2,404
3-Mth Short Sterling(LIFFE)
Dec19 191213 99.21 99.21 99.19 99.21 -0.03 56,345 649,781 +4,014
Mar20 191213 99.25 99.26 99.23 99.25 -0.03 72,207 624,239 +8,103
Jun20 191213 99.25 99.29 99.24 99.28 -0.03 53,227 615,347 +2,452
Sep20 191213 99.26 99.30 99.23 99.29 -0.01 32,892 526,095 +4,301
Dec20 191213 99.22 99.27 99.18 99.26 -0.00 48,406 575,594 -7,862
Mar21 191213 99.21 99.29 99.18 99.27 +0.01 44,952 288,373 +4,311
Total Volume and Open Interest 558,388 4,380,019 +24,174
3-Mth Euribor(LIFFE)
Dec19 191213 100.395 100.400 100.390 100.395 unch 16,118 640,181 -292
Mar20 191213 100.400 100.405 100.390 100.395 -0.010 32,434 439,650 +1,052
Jun20 191213 100.400 100.405 100.390 100.395 -0.010 38,440 380,114 +1,215
Total Volume and Open Interest 609,381 4,203,929 +14,924
3-Mth Aus T-Bills(SFE)
Dec19 191212 99.10 99.12 99.10 99.10 unch 22,074 47,343 -3,148
Mar20 191213 99.20 99.21 99.14 99.16 -0.05 18,822 227,269 -1,256
Jun20 191213 99.30 99.30 99.24 99.25 -0.06 12,739 213,209 -2,975
Sep20 191213 99.37 99.37 99.30 99.31 -0.06 15,799 220,289 -346
Dec20 191213 99.34 99.34 99.26 99.28 -0.07 12,611 151,918 +5,683
Mar21 191213 99.32 99.33 99.23 99.24 -0.09 14,531 106,957 +4,973
Jun21 191213 99.30 99.31 99.19 99.20 -0.11 5,945 64,642 +798
Sep21 191213 99.27 99.28 99.14 99.17 -0.11 4,018 38,111 +683
Dec21 191213 99.22 99.24 99.09 99.11 -0.12 4,595 14,214 +2,697
Mar22 191213 99.07 99.10 99.07 99.10 -0.11 117 1,347 -7
Total Volume and Open Interest 97,875 1,070,615 -6,216
10-Year Aus T-Bonds(SFE)
Dec19 191213 98.87 98.89 98.70 98.74 -0.13 576,071 1,233,604 -66,662
Mar20 191213 98.86 98.89 98.70 98.74 -0.13 503,093 624,553 +309,172
Total Volume and Open Interest 1,079,164 1,858,157 +242,510
3-Year Aus T-Bonds(SFE)
Dec19 191213 99.29 99.29 99.16 99.18 -0.10 662,358 1,193,381 -138,346
Mar20 191213 99.33 99.33 99.20 99.22 -0.11 529,361 653,024 +382,460
Total Volume and Open Interest 1,191,719 1,846,405 +244,114
Gold(CMX)
Dec19 191213 1463.1 1475.9 1463.1 1475.6 +8.9 393 728 -642
Feb20 191213 1470.8 1482.5 1465.5 1481.2 +8.9 251,732 501,128 +7,134
Apr20 191213 1477.9 1488.1 1472.2 1486.9 +9.0 13,015 92,174 +1,894
Jun20 191213 1481.8 1493.2 1476.5 1492.3 +9.2 13,728 63,367 +467
Aug20 191213 1485.0 1498.7 1485.0 1497.7 +9.3 3,823 17,679 +1,950
Oct20 191213 1492.7 1502.4 1492.7 1502.4 +9.4 147 6,935 +111
Dec20 191213 1493.0 1507.9 1493.0 1506.9 +9.4 137 10,409 -54
Feb21 191213 1511.3 1511.3 1511.3 1511.3 +9.4 4 565 +4
Apr21 191213 1515.2 1515.2 1515.2 1515.2 +9.4 0 31 +0
Jun21 191213 1518.8 1518.8 1518.8 1518.8 +9.4 0 1,718 +0
Aug21 191213 1523.0 1523.0 1523.0 1523.0 +9.4 0 1 +0
Oct21 191213 1526.9 1526.9 1526.9 1526.9 +9.4      
Total Volume and Open Interest 283,584 700,866 +10,863
Silver(CMX)
Dec19 191213 1688.0 1691.2 1682.5 1691.2 +6.7 84 656 -155
Mar20 191213 1697.0 1709.5 1689.5 1701.2 +6.3 62,672 159,918 +1,780
May20 191213 1703.0 1717.5 1699.0 1710.0 +6.2 748 19,766 +27
Jul20 191213 1714.5 1725.5 1707.5 1717.9 +6.0 710 16,411 -77
Sep20 191213 1720.5 1728.5 1717.5 1725.2 +5.9 214 3,072 +45
Dec20 191213 1729.5 1738.0 1727.0 1735.8 +5.7 69 2,884 +22
Mar21 191213 1744.5 1744.5 1744.5 1744.5 +5.7 0 10 +0
Total Volume and Open Interest 64,657 203,872 +1,614
Platinum(NYMEX)
Jan20 191213 946.9 950.4 924.7 928.8 -16.0 28,123 64,553 -3,661
Apr20 191213 956.0 956.0 930.7 934.9 -16.0 7,251 30,246 +4,267
Jul20 191213 956.4 956.6 936.0 939.7 -15.9 114 714 +69
Oct20 191213 949.9 949.9 944.4 944.4 -16.0 7 30 -1
Total Volume and Open Interest 35,495 95,543 +674
Palladium(NYMEX)
Dec19 191213 1890.40 1890.40 1890.40 1890.40 -23.70 0 44 +0
Mar20 191213 1916.60 1958.50 1886.80 1891.60 -22.60 2,921 23,925 +268
Jun20 191213 1922.20 1952.00 1884.00 1886.60 -22.10 34 2,201 +17
Total Volume and Open Interest 2,955 26,371 +285
Copper(CMX)
Dec19 191213 281.50 282.00 276.20 278.05 -0.90 791 2,411 -415
Mar20 191213 281.35 283.10 276.55 278.10 -1.55 77,547 151,078 +5,195
May20 191213 282.50 284.05 277.65 279.10 -1.65 11,413 35,375 +3,706
Jul20 191213 282.75 283.90 278.55 279.85 -1.65 7,211 25,036 +471
Sep20 191213 285.15 285.15 279.10 280.35 -1.70 3,205 9,488 +921
Total Volume and Open Interest 105,211 239,285 +12,298
E-mini DJIA Index(CBOT)
Dec19 191213 28181 28303 28036 28168 +37 140,780 96,186 -1,687
Mar20 191213 28171 28307 28041 28165 +35 3,791 11,642 +1,727
Jun20 191213 28199 28225 28045 28117 +46 1 16 -1
Sep20 191213 28031 28071 28031 28031 +28      
Total Volume and Open Interest 144,572 107,844 +39
S & P 500(CME)
Dec19 191213 3166.00 3182.00 3159.00 3172.00 +4.10 4,038 28,904 +109
Mar20 191213 3181.10 3187.60 3161.00 3175.20 +4.20 1,122 1,085 +723
Jun20 191213 3174.80 3174.80 3174.80 3174.80 +4.00 0 140 +0
Sep20 191213 3173.40 3173.40 3173.40 3173.40 +3.30      
Total Volume and Open Interest 5,160 30,203 +832
S & P 500 E-Mini(CME)
Dec19 191213 3175.75 3185.00 3156.75 3172.00 +4.00 1,225,764 2,474,973 -59,508
Mar20 191213 3178.25 3188.25 3159.75 3175.25 +4.25 208,279 530,280 +107,949
Jun20 191213 3181.00 3188.25 3160.25 3174.75 +4.00 671 5,082 +431
Sep20 191213 3175.00 3183.75 3167.75 3173.50 +3.50 2 155 +1
Total Volume and Open Interest 1,434,716 3,012,718 +48,873
NASDAQ 100 E-Mini(CME)
Dec19 191213 8485.00 8523.75 8435.50 8494.00 +28.75 304,183 197,684 -2,455
Mar20 191213 8508.00 8549.00 8461.75 8521.00 +29.50 16,375 19,988 +7,218
Jun20 191213 8553.50 8564.25 8474.75 8539.75 +31.50 8 94 +3
Total Volume and Open Interest 320,566 217,769 +4,766
S&P Midcap 400(CME) e-Mini
Dec19 191213 2041.30 2049.50 2019.40 2026.10 -11.50 10,658 76,138 +3
Mar20 191213 2042.70 2052.40 2022.00 2028.80 -11.80 2,125 2,668 +1,729
Jun20 191213 2033.20 2033.20 2033.20 2033.20 -11.80      
Total Volume and Open Interest 12,783 78,806 +1,732
Volatility Index(CBOE)
Dec19 191213 13.60 14.00 12.55 12.58 -1.05 67,683 99,377 -16,986
Jan20 191213 15.90 16.15 15.10 15.18 -0.75 62,706 209,522 +9,648
Feb20 191213 17.10 17.35 16.60 16.63 -0.50 26,698 63,375 +3,956
Mar20 191213 17.40 17.60 16.90 16.98 -0.40 6,611 32,743 +637
Total Volume and Open Interest 173,328 464,076 -1,257
S & P 600(CME)
Dec19 191213 1002.90 1002.90 1002.90 1002.90 -7.00 0 556 +0
Mar20 191213 1003.50 1003.50 1003.50 1003.50 -7.10      
Total Volume and Open Interest 0 556 +0
Russell 2000 Mini(CME)
Dec19 191213 1650.90 1657.10 1631.40 1640.90 -4.80 110,764 469,520 -7,471
Mar20 191213 1651.60 1660.20 1634.20 1644.20 -4.40 16,051 35,978 +12,104
Jun20 191213 1644.50 1644.50 1644.50 1644.50 -5.10 0 3 +0
Total Volume and Open Interest 126,815 505,501 +4,633
Nikkei 225(CME)
Mar20 191213 23815 24075 23770 23940 +210 7,826 20,202 +1,840
Jun20 191213 23795 23875 23705 23755 +205      
Total Volume and Open Interest 17,018 45,525 -652
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 191213 23780 24035 23735 23900 +200 20,230 45,857 +8,449
Jun20 191213 23715 23815 23715 23715 +195      
Sep20 191213 23600 23600 23600 23600 +185      
Total Volume and Open Interest 49,208 106,283 +7,302
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191213 23900 23980 23900 23900 +200      
Jun20 191213 23720 23720 23720 23720 +200      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Dec19 191213 5976.5 5987.0 5905.5 5918.5 +34.5 54,319 348,720 -8,397
Jan20 191213 5942.5 5970.0 5899.0 5910.5 +35.0 1,356 2,819 +1,278
Feb20 191213 5906.5 5906.5 5906.5 5906.5 +35.0      
Mar20 191213 5941.0 5987.5 5886.0 5904.5 +34.5 99 3,827 +72
Total Volume and Open Interest 55,774 374,874 -7,047
Hang Seng Index(HKFE)
Dec19 191213 27013 27746 26916 27704 +703 145,657 116,272 -11
Jan20 191213 27073 27808 26983 27778 +713 1,950 3,884 +616
Total Volume and Open Interest 149,594 130,734 +445
DAX(EUREX)
Dec19 191213 13329.5 13458.5 13253.0 13272.0 +36.5 95,570 117,533 -11,397
Mar20 191213 13322.0 13439.0 13254.0 13269.5 +37.5 1,767 4,076 +863
Jun20 191213 13441.0 13441.0 13275.0 13290.0 +37.0 35 339 +10
Total Volume and Open Interest 97,372 121,948 -10,524
Mini-DAX(EUREX)
Dec19 191213 13320.0 13456.0 13254.0 13272.0 +36.5 40,561 15,865 -1,996
Mar20 191213 13306.0 13438.0 13257.0 13269.5 +37.5 514 2,443 +192
Jun20 191213 13400.0 13433.0 13275.0 13290.0 +37.0 7 188 +1
Total Volume and Open Interest 41,082 18,496 -1,803
DJ EuroSTOXX 50(EUREX)
Dec19 191213 3732 3772 3722 3727 +18 1,002,955 3,814,072 +94,928
Mar20 191213 3716 3758 3708 3714 +18 266,965 610,875 +211,224
Jun20 191213 3659 3667 3631 3631 +18 409 37,879 +402
Total Volume and Open Interest 1,270,329 4,498,828 +306,554
Swiss Market Index(EUREX)
Dec19 191213 10568 10569 10418 10437 -39 33,607 178,843 -2,394
Mar20 191213 10445 10450 10316 10331 -39 3,261 21,597 +2,447
Jun20 191213 10149 10149 10149 10149 -37 5 2,372 +1
Total Volume and Open Interest 36,873 202,812 +54
FT-SE 100(EURONEXT)
Dec19 191213 7265.00 7431.00 7241.50 7350.00 +62.00 109,408 693,551 -15,877
Mar20 191213 7220.00 7368.00 7192.50 7287.00 +64.50 25,674 39,167 +19,178
Jun20 191213 7209.00 7209.00 7209.00 7209.00 +66.00 0 41 +0
Total Volume and Open Interest 135,082 732,759 +3,301
SPI 200(SFE)
Dec19 191213 6704.0 6755.0 6678.0 6743.0 +40.0 62,590 386,815 +13,923
Mar20 191213 6642.0 6687.0 6612.0 6675.0 +39.0 8,850 17,868 +7,205
Jun20 191213 6646.0 6646.0 6646.0 6646.0 +39.0 0 218 +0
Total Volume and Open Interest 71,780 405,999 +21,465
FTSE MIB(ISE)
Dec19 191213 23660.00 23850.00 23265.00 23322.00 -80.00 17,301 138,075 -4,788
Mar20 191213 23530.00 23630.00 23180.00 23230.00 -80.00 2,824 4,186 +2,285
Jun20 191213 22780.00 22970.00 22650.00 22653.00 -77.00 5 114 +4
Total Volume and Open Interest 20,130 142,378 -2,499
KOSPI 200(KFE)
Mar20 191213 282.95 288.00 282.00 288.00 +5.15 84,011 245,917 +53,317
Jun20 191213 282.40 288.05 282.20 288.05 +5.70 42 11,799 -12
Sep20 191213 287.10 287.85 286.65 287.85 +5.40 1 112 +1
Total Volume and Open Interest 311,523 465,982 +16,496
GSCI(CME)
Dec19 191213 429.20 432.20 428.50 428.85 +3.60 1,419 2,794 -1,402
Jan20 191213 426.65 431.25 425.20 427.80 +3.45 1,393 7,657 +1,380
Feb20 191213 426.30 426.30 426.30 426.30 +3.45      
Total Volume and Open Interest 2,812 10,451 -22
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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