Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191216 912.50 922.75 912.50 922.00 +14.50 129,658 223,926 -17,339
Mar20 191216 927.00 936.50 926.50 936.00 +14.50 82,257 297,027 +15,406
May20 191216 939.75 950.25 939.75 950.00 +14.75 19,498 110,399 -847
Jul20 191216 952.00 962.00 952.00 962.00 +14.50 20,574 107,690 -1,304
Aug20 191216 955.75 965.50 955.50 965.50 +13.75 883 8,949 +19
Sep20 191216 953.00 961.75 953.00 961.25 +12.50 466 7,464 -43
Nov20 191216 954.00 963.50 954.00 962.50 +11.50 9,037 57,287 +879
Jan21 191216 960.00 966.75 958.00 965.25 +10.25 834 5,205 +31
Mar21 191216 950.75 960.75 950.75 957.75 +7.00 727 11,220 +180
May21 191216 958.25 960.00 955.00 956.75 +5.25 185 2,165 -5
Jul21 191216 961.50 963.50 956.75 958.75 +3.50 219 1,488 +82
Aug21 191216 956.75 957.50 956.75 956.75 +2.75 0 52 +0
Sep21 191216 945.50 945.50 945.50 945.50 +2.75 0 23 +0
Nov21 191216 948.25 949.50 944.00 945.25 +3.50 203 1,154 +146
Total Volume and Open Interest 264,541 834,058 -2,795
Soybean Meal(CBOT)
Jan20 191216 298.20 301.50 297.30 301.30 +4.40 88,861 102,371 -9,857
Mar20 191216 302.50 305.90 301.80 305.80 +4.50 72,305 173,308 +13,210
May20 191216 306.30 309.00 305.30 308.90 +4.20 25,139 76,130 +1,569
Jul20 191216 309.70 312.10 308.70 312.10 +3.90 11,999 47,267 +673
Aug20 191216 311.10 313.30 310.30 313.30 +3.70 1,763 10,116 +91
Sep20 191216 312.90 313.90 311.10 313.90 +3.50 1,201 9,499 -108
Oct20 191216 312.70 313.40 310.90 313.40 +3.30 1,358 7,213 +117
Dec20 191216 314.40 315.20 312.60 315.20 +3.30 4,891 23,623 +1,155
Jan21 191216 314.00 314.20 312.20 314.20 +2.70 465 2,085 +39
Mar21 191216 310.20 311.70 310.00 310.80 +1.20 419 3,514 +84
Total Volume and Open Interest 209,347 456,796 +7,016
Soybean Oil(CBOT)
Jan20 191216 32.70 33.20 32.63 33.14 +0.54 76,228 100,348 -8,396
Mar20 191216 32.95 33.48 32.90 33.43 +0.56 54,850 213,147 +7,916
May20 191216 33.25 33.74 33.15 33.70 +0.57 18,952 78,401 -197
Jul20 191216 33.56 34.00 33.42 33.95 +0.54 9,144 63,404 +709
Aug20 191216 33.58 34.05 33.57 34.01 +0.53 321 9,469 +98
Sep20 191216 33.62 34.11 33.62 34.07 +0.52 778 8,432 +53
Oct20 191216 33.75 34.12 33.75 34.07 +0.52 1,113 7,257 +345
Dec20 191216 33.84 34.26 33.69 34.22 +0.54 4,028 31,273 +774
Jan21 191216 34.04 34.33 34.04 34.29 +0.50 192 1,229 +3
Mar21 191216 34.42 34.48 34.30 34.37 +0.39 150 1,974 -25
Total Volume and Open Interest 166,146 516,399 +1,451
Canola(WCE)
Jan20 191216 460.9 464.1 459.7 462.0 +1.0 18,829 45,994 -7,857
Mar20 191216 470.0 473.0 469.0 470.9 +1.0 14,731 82,951 +3,355
May20 191216 478.5 482.0 477.6 479.8 +1.3 6,027 29,210 +2,618
Jul20 191216 485.5 488.1 483.7 486.1 +1.6 1,562 11,668 +502
Nov20 191216 487.2 489.5 487.2 488.5 +1.3 904 18,617 +437
Total Volume and Open Interest 42,057 189,165 -942
Corn(CBOT)
Mar20 191216 383.50 389.50 383.25 388.00 +7.00 171,860 788,475 -8,482
May20 191216 390.25 396.00 390.25 394.75 +6.75 32,776 197,826 -2,800
Jul20 191216 395.50 401.75 395.25 400.25 +6.50 27,317 242,138 +544
Sep20 191216 394.00 399.75 394.00 398.50 +5.50 6,150 74,130 +858
Dec20 191216 396.25 401.50 396.25 400.25 +5.00 18,340 159,424 +3,020
Mar21 191216 405.25 411.00 405.25 409.75 +4.75 1,641 8,715 +192
May21 191216 409.75 415.75 409.75 415.00 +5.25 65 1,506 +4
Jul21 191216 412.50 419.00 412.50 418.00 +5.25 263 3,591 +192
Sep21 191216 409.50 409.50 409.50 409.50 +4.00 14 831 -1
Dec21 191216 409.00 412.00 409.00 411.50 +3.50 315 7,101 +157
Total Volume and Open Interest 259,435 1,484,241 -6,943
Wheat(CBOT)
Mar20 191216 534.75 556.75 534.75 549.75 +17.25 65,231 205,238 +2,152
May20 191216 537.00 558.25 537.00 551.25 +16.50 13,011 57,943 +295
Jul20 191216 539.00 558.00 539.00 551.25 +13.50 12,992 70,678 +480
Sep20 191216 546.00 562.00 546.00 555.50 +12.00 5,420 16,951 +195
Dec20 191216 556.00 570.50 556.00 564.25 +10.50 3,588 19,757 -317
Mar21 191216 565.75 577.75 565.50 572.25 +9.25 2,167 5,423 +787
Total Volume and Open Interest 102,643 378,325 +3,579
Wheat(KCBT)
Mar20 191216 444.50 467.00 444.50 462.00 +19.25 35,999 159,215 -917
May20 191216 453.00 474.50 453.00 469.75 +19.25 11,240 43,851 -873
Jul20 191216 459.75 480.75 459.75 476.25 +19.00 6,513 41,108 +334
Sep20 191216 469.25 488.00 469.00 483.75 +18.25 1,562 9,963 +234
Dec20 191216 482.00 498.75 481.00 494.50 +16.75 911 13,173 +136
Mar21 191216 496.75 509.50 496.00 505.50 +15.25 202 1,376 +38
May21 191216 503.00 514.00 503.00 510.50 +14.00 41 178 +7
Total Volume and Open Interest 56,469 268,968 -1,045
Wheat(MGE)
Mar20 191216 526.00 543.25 526.00 537.00 +11.25 7,164 34,973 +185
May20 191216 537.75 551.00 537.75 545.00 +11.00 1,535 12,333 +446
Jul20 191216 543.00 557.75 543.00 553.00 +10.25 568 6,119 +95
Sep20 191216 562.00 565.50 557.50 561.25 +9.75 119 4,871 -28
Dec20 191216 575.00 580.00 572.50 573.75 +8.25 80 2,513 -11
Mar21 191216 579.00 589.00 579.00 587.00 +8.00 1 921 +0
Total Volume and Open Interest 8,409 61,738 +685
Oats(CBOT)
Mar20 191216 300.25 308.75 299.00 307.50 +10.25 421 5,263 -62
May20 191216 297.00 303.50 297.00 303.00 +9.25 18 259 -3
Jul20 191216 290.00 293.75 290.00 293.50 +7.75 3 89 -2
Sep20 191216 281.25 281.25 281.25 281.25 +5.75 3 62 -1
Total Volume and Open Interest 445 5,755 -68
Rough Rice(CBOT)
Jan20 191216 12.49 12.64 12.49 12.60 +0.09 814 5,411 -642
Mar20 191216 12.75 12.88 12.75 12.86 +0.09 829 4,064 +605
May20 191216 12.90 12.98 12.90 12.98 +0.10 0 64 +0
Jul20 191216 12.91 13.00 12.91 12.97 +0.03 0 27 +0
Total Volume and Open Interest 1,643 9,567 -37
Live Cattle(CME)
Dec19 191216 122.500 122.885 122.000 122.300 -0.085 4,418 10,478 -1,603
Feb20 191216 127.080 127.900 126.785 127.250 -0.300 22,182 166,424 -1,057
Apr20 191216 128.000 128.550 127.650 127.930 -0.270 13,666 87,897 +1,977
Jun20 191216 119.230 119.750 118.885 119.180 -0.250 8,441 79,106 +648
Aug20 191216 116.230 116.730 115.930 116.285 -0.115 2,534 22,714 +334
Oct20 191216 117.500 117.930 117.200 117.550 -0.130 1,158 6,157 +296
Total Volume and Open Interest 53,063 377,260 +803
Feeder Cattle(CME)
Jan20 191216 146.000 146.550 144.900 145.250 -0.435 7,450 17,351 -818
Mar20 191216 146.350 146.935 145.150 145.600 -0.650 4,447 16,266 +697
Apr20 191216 148.185 148.630 146.935 147.450 -0.600 2,344 6,799 +676
May20 191216 148.650 149.130 147.500 148.130 -0.470 1,592 4,720 +359
Aug20 191216 152.900 153.450 151.935 152.600 -0.300 340 3,918 +40
Sep20 191216 153.000 153.435 152.235 152.735 -0.265 26 392 +6
Oct20 191216 152.630 153.285 152.330 152.535 -0.315 15 230 +0
Total Volume and Open Interest 16,218 49,697 +963
Lean Hogs(CME)
Feb20 191216 69.535 70.900 69.080 70.500 +1.000 21,784 115,066 -3,253
Apr20 191216 76.535 77.885 76.080 77.450 +1.220 11,054 66,038 +345
May20 191216 82.785 84.000 82.680 83.900 +1.200 63 1,543 +1
Jun20 191216 88.430 89.385 87.950 89.080 +1.230 7,228 36,778 -524
Jul20 191216 88.035 89.250 88.035 89.035 +1.135 4,071 16,613 -363
Aug20 191216 87.650 88.285 87.285 88.100 +0.850 4,471 25,311 +1,373
Oct20 191216 74.050 74.480 74.000 74.180 +0.200 773 11,983 +154
Dec20 191216 69.000 69.050 68.550 68.600 -0.330 326 6,011 +67
Total Volume and Open Interest 53,867 292,308 -3,103
Class III Milk(CME)
Dec19 191216 19.41 19.41 19.36 19.39 -0.01 319 4,634 +75
Jan20 191216 18.00 18.01 17.29 17.35 -0.68 595 4,540 +95
Feb20 191216 17.52 17.52 17.11 17.18 -0.42 197 2,412 +28
Mar20 191216 17.07 17.10 16.85 16.92 -0.24 132 1,752 +37
Apr20 191216 16.93 16.95 16.80 16.85 -0.13 87 1,361 +1
May20 191216 16.97 16.98 16.90 16.90 -0.13 56 1,215 +18
Jun20 191216 17.06 17.15 17.04 17.04 -0.09 90 1,226 +28
Jul20 191216 17.31 17.41 17.29 17.30 -0.09 52 706 +23
Aug20 191216 17.57 17.57 17.49 17.49 -0.03 63 541 +29
Sep20 191216 17.62 17.62 17.55 17.57 -0.05 25 650 +17
Oct20 191216 17.53 17.54 17.50 17.50 -0.03 37 450 +3
Nov20 191216 17.43 17.43 17.43 17.43 -0.05 20 530 +12
Dec20 191216 17.21 17.22 17.21 17.21 -0.08 15 548 +8
Total Volume and Open Interest 1,688 20,566 +374
Cocoa(ICE)
Dec19 191213 2660 2660 2660 2660 +51 0 41 +0
Mar20 191216 2556 2612 2542 2545 -27 22,080 128,164 -42
May20 191216 2570 2626 2563 2566 -21 12,217 80,824 +2,019
Jul20 191216 2564 2618 2556 2562 -16 4,832 35,106 +59
Sep20 191216 2551 2601 2543 2548 -17 2,797 32,909 -365
Dec20 191216 2493 2536 2491 2493 -18 826 34,919 +50
Mar21 191216 2449 2483 2447 2447 -18 455 13,809 -347
Total Volume and Open Interest 43,436 333,175 +1,329
Coffee "C"(ICE)
Dec19 191216 135.85 135.85 135.80 135.80 +6.35 8 299 -4
Mar20 191216 129.75 141.50 129.45 138.95 +8.05 38,978 121,471 -1,462
May20 191216 131.80 143.50 131.65 141.00 +8.00 12,884 65,521 -874
Jul20 191216 134.05 145.05 133.40 142.65 +7.90 8,433 33,480 -825
Sep20 191216 135.15 146.45 134.95 144.05 +7.70 4,681 21,025 +400
Dec20 191216 137.25 148.00 137.00 145.85 +7.65 2,839 19,167 -158
Total Volume and Open Interest 71,888 283,952 -2,711
Orange Juice(ICE)
Jan20 191216 97.55 98.55 97.25 98.15 +0.80 893 12,170 -323
Mar20 191216 99.90 101.00 99.90 100.60 +0.70 680 5,506 +539
May20 191216 103.15 103.90 103.15 103.65 +0.65 54 1,032 +18
Jul20 191216 105.90 106.40 105.90 106.25 +0.60 23 464 +7
Sep20 191216 109.00 109.35 109.00 109.35 +0.65 16 252 +16
Nov20 191216 112.50 112.50 112.50 112.50 +0.65 0 207 +0
Total Volume and Open Interest 1,666 19,795 +257
Sugar #11(ICE)
Mar20 191216 13.45 13.58 13.22 13.29 -0.21 60,830 453,597 -2,947
May20 191216 13.50 13.63 13.31 13.38 -0.18 25,222 204,393 -1,163
Jul20 191216 13.58 13.68 13.40 13.47 -0.15 15,884 138,552 +577
Oct20 191216 13.77 13.87 13.61 13.68 -0.13 8,413 109,112 +202
Mar21 191216 14.20 14.31 14.10 14.18 -0.09 3,510 60,029 +1,211
May21 191216 14.07 14.17 14.00 14.08 -0.07 809 11,578 +40
Jul21 191216 14.03 14.05 13.90 13.99 -0.04 661 11,844 -227
Oct21 191216 14.04 14.05 13.92 14.02 -0.02 328 13,820 +140
Total Volume and Open Interest 115,706 1,012,328 -2,142
London Cocoa(LCE)
Dec19 191212 1850 1858 1846 1858 -6 2,212 12,214 -1,255
Mar20 191216 1795 1800 1766 1768 -27 13,180 104,443 -2,363
May20 191216 1785 1793 1762 1764 -23 9,655 51,442 -2,147
Jul20 191216 1786 1792 1761 1764 -21 4,144 40,986 -1,353
Sep20 191216 1766 1782 1752 1755 -22 3,320 39,218 -568
Dec20 191216 1688 1711 1680 1685 -19 8,973 43,235 -919
Mar21 191216 1664 1690 1660 1666 -14 1,378 21,690 +123
Total Volume and Open Interest 42,350 312,085 -9,332
London Sugar(LCE)
Mar20 191216 353.90 357.80 351.10 351.70 -3.60 5,428 42,026 -339
May20 191216 358.60 361.60 355.70 356.20 -3.70 1,157 16,298 -68
Aug20 191216 363.90 366.10 360.60 361.20 -3.70 349 9,077 +65
Oct20 191216 368.00 368.40 364.90 365.00 -3.50 57 3,622 +11
Dec20 191216 371.20 371.20 368.90 368.90 -3.30 4 2,181 +0
Total Volume and Open Interest 6,995 74,589 -331
Cotton(ICE)
Mar20 191216 66.80 67.43 66.43 66.97 +0.17 31,698 121,019 +2,972
May20 191216 67.94 68.56 67.60 68.13 +0.16 7,908 35,636 +815
Jul20 191216 69.04 69.38 68.51 68.99 +0.12 3,896 17,194 +1,173
Oct20 191216 69.08 69.08 69.08 69.08 +0.12 0 7 +0
Dec20 191216 68.90 69.20 68.47 68.90 +0.12 1,827 24,913 +636
Mar21 191216 69.35 69.50 69.35 69.44 +0.13 107 1,092 +27
Total Volume and Open Interest 45,526 200,691 +5,627
Lumber(CME)
Jan20 191216 405.0 413.9 403.9 410.8 +6.2 345 1,865 -73
Mar20 191216 415.0 423.0 412.6 420.4 +6.2 139 920 +62
May20 191216 409.5 417.3 409.5 413.6 +3.8 28 281 +0
Jul20 191216 404.5 408.0 404.0 404.8 +2.4 13 180 +6
Sep20 191216 403.5 403.5 403.5 403.5 +5.1 0 5 +0
Nov20 191216 402.0 402.0 402.0 402.0 +5.1      
Jan21 191216 400.5 400.5 400.5 400.5 +5.1      
Total Volume and Open Interest 525 3,251 -5
Crude Oil(NYM)
Jan20 191216 59.87 60.34 59.71 60.21 +0.14 530,851 192,116 -43,752
Feb20 191216 59.83 60.29 59.62 60.14 +0.16 200,559 383,322 +34,421
Mar20 191216 59.46 60.00 59.32 59.85 +0.18 98,618 266,706 +7,598
Apr20 191216 59.01 59.59 58.95 59.46 +0.20 39,962 125,423 +3,043
May20 191216 58.56 59.14 58.52 59.02 +0.22 30,799 106,878 +1,307
Jun20 191216 58.15 58.67 58.02 58.56 +0.23 52,187 200,270 +797
Jul20 191216 57.60 58.17 57.60 58.08 +0.25 22,289 69,179 +366
Aug20 191216 57.12 57.68 57.12 57.60 +0.25 12,463 47,835 +521
Sep20 191216 56.65 57.24 56.65 57.15 +0.24 14,994 93,280 +1,801
Oct20 191216 56.28 56.83 56.28 56.74 +0.23 3,781 52,420 -225
Nov20 191216 56.23 56.45 55.93 56.37 +0.24 3,530 43,392 +378
Dec20 191216 55.53 56.11 55.53 56.02 +0.22 28,237 205,294 +197
Jan21 191216 55.43 55.71 55.43 55.67 +0.23 4,432 39,701 -248
Feb21 191216 55.03 55.50 54.92 55.34 +0.23 2,232 22,088 -4
Mar21 191216 55.04 55.04 55.04 55.04 +0.24 5,665 32,251 +531
Apr21 191216 54.76 54.76 54.76 54.76 +0.24 1,478 10,981 +26
Total Volume and Open Interest 1,084,012 2,205,273 +10,382
e-miNY Crude Oil(NYM)
Jan20 191216 59.825 60.350 59.750 60.200 +0.125 13,194 2,594 +170
Feb20 191216 59.725 60.300 59.675 60.150 +0.175 1,372 1,268 +159
Mar20 191216 59.400 60.000 59.400 59.850 +0.175 117 576 -2
Apr20 191216 59.450 59.525 59.200 59.450 +0.200 39 146 -6
May20 191216 59.025 59.025 58.725 59.025 +0.225 24 120 -4
Jun20 191216 58.500 58.600 58.250 58.550 +0.225 11 58 +3
Jul20 191216 58.075 58.075 57.775 58.075 +0.250 2 44 +0
Aug20 191216 57.175 57.625 57.175 57.600 +0.250 9 37 +0
Sep20 191216 57.150 57.150 56.850 57.150 +0.250 0 31 +0
Oct20 191216 56.750 56.750 56.750 56.750 +0.250 0 4 +0
Total Volume and Open Interest 14,770 4,995 +318
NY Harbor ULSD(NYM)
Jan20 191216 198.13 201.15 198.07 200.45 +1.81 61,505 84,233 -6,683
Feb20 191216 198.68 201.02 198.03 200.31 +1.71 48,029 85,733 +8,144
Mar20 191216 197.62 200.14 197.30 199.44 +1.59 30,963 73,851 +3,369
Apr20 191216 195.72 198.26 195.54 197.65 +1.53 19,502 55,211 +2,890
May20 191216 194.24 196.61 194.21 196.12 +1.39 10,549 34,772 +988
Jun20 191216 192.96 195.47 192.96 194.88 +1.24 7,683 28,096 +427
Jul20 191216 193.76 194.85 192.52 194.30 +1.13 2,712 9,831 +787
Aug20 191216 192.39 194.44 192.21 193.91 +1.07 1,350 5,139 +193
Sep20 191216 192.64 194.26 192.14 193.75 +1.05 1,612 6,563 +255
Oct20 191216 192.61 194.16 192.61 193.67 +1.03 293 3,768 -3
Nov20 191216 191.77 194.09 191.77 193.62 +1.00 257 3,047 -9
Dec20 191216 191.80 194.15 191.80 193.53 +0.98 1,969 19,962 +371
Jan21 191216 193.54 193.54 193.26 193.38 +0.96 168 4,252 +41
Feb21 191216 192.56 192.56 192.56 192.56 +0.93 87 658 +8
Total Volume and Open Interest 187,210 424,158 +10,889
RBOB Gasoline(NYM)
Jan20 191216 165.86 167.47 165.32 166.27 -0.05 58,111 96,571 -8,301
Feb20 191216 166.23 167.91 165.87 166.78 +0.06 43,443 86,539 +4,920
Mar20 191216 167.15 168.96 167.03 167.86 +0.04 26,454 60,741 +590
Apr20 191216 184.60 186.05 184.20 185.10 +0.11 16,091 28,663 -245
May20 191216 184.35 186.08 184.35 185.15 +0.11 9,192 27,135 +1,442
Jun20 191216 183.06 184.74 182.94 183.82 +0.15 6,784 26,799 +979
Jul20 191216 180.74 182.40 180.74 181.59 +0.16 4,031 12,036 +623
Aug20 191216 178.58 179.80 178.11 178.96 +0.10 2,081 4,635 +366
Sep20 191216 175.51 176.80 175.51 175.92 +0.01 2,554 7,827 +472
Oct20 191216 162.95 163.24 162.54 162.57 -0.04 633 4,304 +27
Total Volume and Open Interest 173,138 374,826 +1,245
e-miNY RBOB Gasoline(NYM)
Jan20 191216 166.27 166.27 166.27 166.27 -0.05 0 1 +0
Feb20 191216 166.78 166.78 166.78 166.78 +0.06      
Mar20 191216 167.86 167.86 167.86 167.86 +0.04      
Apr20 191216 185.10 185.10 185.10 185.10 +0.11      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191216 2.296 2.377 2.285 2.341 +0.045 258,895 218,228 -35,285
Feb20 191216 2.279 2.351 2.274 2.326 +0.044 159,572 267,477 +26,848
Mar20 191216 2.237 2.285 2.226 2.265 +0.037 87,076 251,333 +12,664
Apr20 191216 2.177 2.217 2.171 2.200 +0.030 35,619 122,453 +1,452
May20 191216 2.198 2.232 2.190 2.218 +0.031 13,475 104,160 +851
Jun20 191216 2.247 2.280 2.239 2.265 +0.029 7,608 45,172 +754
Jul20 191216 2.300 2.329 2.288 2.314 +0.028 6,064 30,798 +598
Aug20 191216 2.307 2.342 2.303 2.325 +0.027 3,373 27,787 -78
Sep20 191216 2.296 2.329 2.289 2.313 +0.028 4,546 26,626 +54
Oct20 191216 2.326 2.359 2.318 2.343 +0.028 14,582 71,259 -331
Nov20 191216 2.391 2.427 2.391 2.414 +0.027 2,422 22,960 +429
Dec20 191216 2.564 2.590 2.560 2.577 +0.023 2,146 25,115 +408
Jan21 191216 2.691 2.713 2.681 2.698 +0.021 4,481 28,596 +651
Feb21 191216 2.658 2.676 2.654 2.659 +0.015 878 11,058 +14
Mar21 191216 2.551 2.560 2.540 2.545 +0.007 1,559 13,344 +411
Apr21 191216 2.305 2.308 2.290 2.296 unch 1,415 12,013 -353
Total Volume and Open Interest 605,874 1,321,753 +9,560
Brent Crude Oil(ICE)
Feb20 191216 65.05 65.66 64.88 65.34 +0.12 238,305 410,691 -17,145
Mar20 191216 64.01 64.70 63.94 64.41 +0.16 165,765 462,403 +20,501
Apr20 191216 63.55 63.94 63.23 63.71 +0.20 79,998 181,428 +11,142
May20 191216 62.78 63.39 62.70 63.19 +0.21 44,155 121,835 -869
Jun20 191216 62.35 62.89 62.23 62.70 +0.22 65,249 299,341 +1,339
Jul20 191216 61.79 62.36 61.76 62.19 +0.22 26,315 115,895 +4,643
Aug20 191216 61.36 61.92 61.33 61.76 +0.23 17,045 100,690 +3,618
Sep20 191216 61.01 61.58 60.99 61.43 +0.24 17,137 108,936 -795
Oct20 191216 60.68 61.24 60.66 61.10 +0.24 5,981 73,280 -23
Nov20 191216 60.89 60.89 60.80 60.80 +0.23 10,867 48,084 -992
Dec20 191216 60.10 60.67 60.06 60.50 +0.22 45,326 244,346 +3,438
Jan21 191216 60.16 60.71 60.16 60.25 +0.22 2,144 39,060 -827
Feb21 191216 60.04 60.57 60.00 60.01 +0.23 1,535 35,694 +439
Mar21 191216 59.68 59.79 59.68 59.79 +0.23 6,713 28,892 +2,894
Total Volume and Open Interest 747,046 2,635,095 +28,971
Gas Oil(ICE)
Jan20 191216 599.00 608.00 598.00 606.75 +11.50 86,615 173,641 -6,812
Feb20 191216 599.75 607.00 598.00 606.00 +10.50 78,836 133,327 +5,985
Mar20 191216 597.00 604.50 596.00 603.50 +10.00 53,382 109,729 +1,316
Apr20 191216 593.25 600.50 592.75 599.50 +9.50 21,213 57,161 -624
May20 191216 589.75 596.25 589.00 595.25 +8.75 23,053 64,399 +7,349
Jun20 191216 584.75 591.75 584.75 590.75 +8.25 16,935 87,059 +2,520
Jul20 191216 582.75 589.50 582.75 588.50 +8.00 3,197 25,257 -452
Aug20 191216 582.25 587.75 582.25 586.75 +7.75 1,606 22,148 -99
Sep20 191216 581.00 586.25 581.00 585.50 +7.75 1,504 24,858 +64
Oct20 191216 580.25 585.50 580.25 584.50 +7.75 888 18,704 +70
Total Volume and Open Interest 296,555 842,900 +3,984
Ethanol(CBOT)
Jan20 191216 1.390 1.398 1.380 1.390 +0.022 200 306 -113
Feb20 191216 1.400 1.415 1.400 1.410 +0.022 108 144 +35
Mar20 191216 1.430 1.430 1.430 1.430 +0.022 0 102 +0
Apr20 191216 1.461 1.461 1.461 1.461 +0.022      
May20 191216 1.461 1.461 1.461 1.461 +0.022 0 5 +0
Jun20 191216 1.461 1.461 1.461 1.461 +0.022      
Jul20 191216 1.461 1.461 1.461 1.461 +0.022      
Aug20 191216 1.461 1.461 1.461 1.461 +0.022      
Total Volume and Open Interest 308 557 -78
WTI Crude Oil(ICE)
Jan20 191216 59.84 60.34 59.77 60.21 +0.14 38,172 40,093 -10,736
Feb20 191216 59.76 60.30 59.70 60.14 +0.16 46,453 83,272 +362
Mar20 191216 59.45 60.00 59.40 59.85 +0.18 31,600 73,113 +1,028
Apr20 191216 59.03 59.60 59.03 59.46 +0.20 19,924 33,223 +32
May20 191216 58.64 59.12 58.64 59.02 +0.22 9,265 23,397 -552
Jun20 191216 58.24 58.66 58.24 58.56 +0.23 15,279 69,704 +10
Jul20 191216 57.71 58.17 57.71 58.08 +0.25 2,370 14,237 +49
Aug20 191216 57.63 57.63 57.58 57.60 +0.25 1,010 8,785 +81
Sep20 191216 57.22 57.26 57.15 57.15 +0.24 1,157 16,022 -7
Oct20 191216 56.74 56.74 56.74 56.74 +0.23 155 8,238 +6
Nov20 191216 56.37 56.37 56.37 56.37 +0.24 332 6,729 +39
Dec20 191216 55.71 56.17 55.71 56.02 +0.22 5,577 87,332 +25
Jan21 191216 55.67 55.67 55.67 55.67 +0.23 122 4,177 -33
Feb21 191216 55.34 55.34 55.34 55.34 +0.23 51 3,127 -13
Mar21 191216 55.04 55.04 55.04 55.04 +0.24 97 3,957 +26
Apr21 191216 54.76 54.76 54.76 54.76 +0.24 0 2,240 +0
Total Volume and Open Interest 175,597 596,327 -9,265
US Dollar Index(ICE)
Dec19 191216 97.150 97.150 96.930 96.965 -0.205 22,812 19,123 -12,754
Mar20 191216 96.715 96.730 96.495 96.580 -0.165 30,456 26,901 +10,959
Jun20 191216 96.235 96.300 96.200 96.210 -0.155 304 496 +252
Total Volume and Open Interest 53,576 46,626 -1,539
Australian Dollar(CME)
Dec19 191216 68.70 68.99 68.69 68.92 +0.23 163,485 51,099 -36,027
Mar20 191216 68.87 69.13 68.83 69.06 +0.23 111,636 141,155 +30,198
Jun20 191216 69.03 69.26 68.99 69.21 +0.24 8 205 +0
Total Volume and Open Interest 275,857 193,869 -6,007
British Pound(CME)
Dec19 191216 133.50 134.21 133.24 133.49 +0.09 225,346 93,378 -34,828
Mar20 191216 133.86 134.61 133.60 133.89 +0.11 138,279 176,612 +39,985
Jun20 191216 134.25 134.89 133.95 134.20 +0.11 75 513 +6
Total Volume and Open Interest 364,885 274,700 +5,228
Canadian Dollar(CME)
Dec19 191216 75.89 76.25 75.84 76.02 +0.18 121,603 60,435 -31,618
Mar20 191216 75.92 76.29 75.87 76.06 +0.18 97,049 118,264 +38,467
Jun20 191216 76.01 76.31 76.01 76.06 +0.18 652 2,597 +319
Sep20 191216 76.08 76.08 76.04 76.04 +0.18 98 507 +94
Total Volume and Open Interest 220,886 184,250 +7,328
Japanese Yen(CME)
Dec19 191216 91.45 91.45 91.32 91.34 -0.14 216,304 34,471 -35,471
Mar20 191216 91.98 91.99 91.71 91.78 -0.23 140,689 165,720 +40,545
Jun20 191216 92.36 92.40 92.19 92.26 -0.23 9 69 -2
Total Volume and Open Interest 358,593 202,448 +4,749
Swiss Franc(CME)
Dec19 191216 101.63 101.83 101.57 101.82 +0.17 52,385 23,493 -6,139
Mar20 191216 102.37 102.54 102.26 102.49 +0.15 34,265 58,710 +11,377
Jun20 191216 102.94 103.15 102.94 103.15 +0.16 0 47 +0
Total Volume and Open Interest 86,650 82,252 +5,238
EuroFX(CME)
Dec19 191216 111.28 111.58 111.23 111.53 +0.31 378,344 81,150 -116,832
Mar20 191216 111.97 112.28 111.92 112.18 +0.27 288,561 481,072 +82,765
Jun20 191216 112.57 112.91 112.57 112.81 +0.27 456 2,470 +100
Total Volume and Open Interest 670,589 570,083 -33,786
Mexican Peso(CME)
Dec19 191216 525.25 527.38 525.13 527.13 +2.25 84,871 117,769 -16,686
Jan20 191216 524.00 526.25 522.75 526.25 +2.88 113 302 +99
Total Volume and Open Interest 168,130 385,391 +34,280
Brazilian Real(CME)
Jan20 191216 243.25 246.60 243.20 246.55 +3.35 8,798 52,881 -1,299
Feb20 191216 243.00 246.25 243.00 246.25 +3.35 99 280 +7
Mar20 191216 244.30 246.00 244.30 245.90 +3.30 330 1,801 +54
Apr20 191216 244.80 245.55 244.80 245.55 +3.30      
Total Volume and Open Interest 9,227 54,962 -1,238
30-Year T-Bonds(CBOT)
Dec19 191216 158~210 158~270 157~190 157~210 -1~120 3,200 9,931 -423
Mar20 191216 157~290 158~020 156~240 156~270 -1~120 577,407 1,006,921 +16,665
Jun20 191216 156~270 156~270 156~270 156~270 -1~120 0 2 +0
Total Volume and Open Interest 580,607 1,016,854 +16,242
10-Year T-Notes(CBOT)
Dec19 191216 129~000 129~000 128~165 128~170 -0~180 5,183 21,014 -1,268
Mar20 191216 128~285 128~300 128~130 128~135 -0~195 2,587,611 3,658,220 +57,842
Jun20 191216 128~100 128~100 128~100 128~100 -0~195 5 34 +5
Total Volume and Open Interest 2,592,799 3,679,268 +56,579
5-Year T-Notes(CBOT)
Dec19 191216 118~116 118~124 118~070 118~070 -0~092 9,560 23,322 -1,472
Mar20 191216 118~216 118~224 118~130 118~132 -0~104 1,301,540 4,233,659 +66,272
Jun20 191216 118~132 118~132 118~132 118~132 -0~104      
Total Volume and Open Interest 1,311,100 4,256,981 +64,800
2 Year T-Notes(CBOT)
Dec19 191216 107~166 107~170 107~165 107~165 -0~022 10,388 27,824 -6,132
Mar20 191216 107~224 107~226 107~197 107~202 -0~027 808,803 3,542,981 +44,319
Jun20 191216 107~212 107~212 107~212 107~212 -0~027      
Total Volume and Open Interest 819,191 3,570,805 +38,187
Eurodollars(CME)
Dec19 191216 98.103 98.105 98.100 98.103 -0.003 333,512 1,557,708 +17
Mar20 191216 98.255 98.270 98.245 98.250 -0.015 439,168 1,630,603 +38,445
Jun20 191216 98.355 98.355 98.315 98.315 -0.040 309,825 1,295,439 +1,350
Sep20 191216 98.425 98.425 98.370 98.375 -0.055 312,992 1,109,557 +14,835
Dec20 191216 98.435 98.435 98.375 98.380 -0.060 408,463 1,237,673 +24,062
Mar21 191216 98.495 98.495 98.425 98.430 -0.075 267,183 862,730 +6,283
Jun21 191216 98.495 98.495 98.420 98.425 -0.080 234,508 919,124 +21,258
Sep21 191216 98.495 98.495 98.415 98.420 -0.085 241,005 715,147 +19,481
Dec21 191216 98.445 98.455 98.375 98.380 -0.085 167,739 661,319 -8,508
Mar22 191216 98.450 98.450 98.370 98.370 -0.090 135,255 464,313 +5,901
Jun22 191216 98.425 98.425 98.340 98.345 -0.090 114,525 327,304 +7,687
Sep22 191216 98.400 98.405 98.320 98.325 -0.090 126,944 279,508 +2,655
Dec22 191216 98.370 98.375 98.290 98.295 -0.090 95,019 261,299 +9,645
Mar23 191216 98.350 98.360 98.275 98.280 -0.090 58,767 259,132 -874
Jun23 191216 98.345 98.345 98.255 98.255 -0.090 45,372 130,549 +2,797
Sep23 191216 98.320 98.320 98.235 98.235 -0.090 59,268 149,868 +10,459
Dec23 191216 98.290 98.290 98.215 98.215 -0.090 42,121 107,866 -127
Mar24 191216 98.270 98.275 98.195 98.200 -0.085 35,868 98,463 -240
Total Volume and Open Interest 3,535,185 12,459,651 +161,163
Ultra T-Bond(CBOT)
Dec19 191216 185~00 185~17 184~24 184~27 -2~02 817 2,154 -624
Mar20 191216 185~21 185~27 183~22 183~30 -2~03 236,865 1,232,562 +16,036
Jun20 191216 183~15 183~15 183~15 183~15 -2~03      
Total Volume and Open Interest 237,682 1,234,716 +15,412
Ultra 10-Yr T-Note(CBOT)
Dec19 191216 139~245 139~245 139~235 139~245 -0~260 2,420 2,491 -552
Mar20 191216 141~200 141~220 140~280 140~295 -0~285 314,956 915,949 +234
Jun20 191216 140~295 140~295 140~295 140~295 -0~285      
Total Volume and Open Interest 317,376 918,440 -318
30 Day Federal Funds(CBOT)
Dec19 191216 98.448 98.448 98.442 98.445 -0.003 26,377 264,906 +1,507
Jan20 191216 98.445 98.450 98.440 98.445 unch 40,651 438,999 -4,841
Feb20 191216 98.445 98.450 98.440 98.440 -0.005 61,392 315,264 +3,570
Mar20 191216 98.455 98.455 98.440 98.445 -0.005 35,260 129,903 -1,083
Apr20 191216 98.470 98.470 98.455 98.460 -0.010 67,049 207,694 -1,123
May20 191216 98.495 98.495 98.475 98.485 -0.015 42,829 165,175 -105
Total Volume and Open Interest 362,421 1,857,055 -4,945
Japanese Govt Bonds(SGX)
Mar20 191216 152.35 152.45 152.18 152.21 -0.09 3,941 13,354 +2,131
Jun20 191216 152.21 152.21 152.21 152.21 -0.09      
Sep20 191216 152.21 152.21 152.21 152.21 -0.09      
Total Volume and Open Interest 7,985 15,979 -733
Euro-Buxl(EUREX)
Mar20 191216 203.68 204.62 202.52 202.82 -0.72 53,335 236,710 +8,420
Jun20 191216 201.22 201.22 201.22 201.22 -0.72 0 700 +0
Sep20 191216 201.22 201.22 201.22 201.22 -0.72      
Total Volume and Open Interest 53,335 237,410 +8,420
Euro-Bund(EUREX)
Mar20 191216 172.16 172.43 171.80 171.92 -0.18 665,976 1,548,879 +106,597
Jun20 191216 169.37 169.37 169.18 169.18 -0.18 14 516 +13
Sep20 191216 169.18 169.18 169.18 169.18 -0.18      
Total Volume and Open Interest 665,990 1,549,395 +106,610
Euro-Bobl(EUREX)
Mar20 191216 134.05 134.17 134.01 134.04 +0.01 404,064 1,158,817 +40,992
Jun20 191216 134.01 134.01 134.01 134.01 +0.01      
Sep20 191216 134.01 134.01 134.01 134.01 +0.01      
Total Volume and Open Interest 404,064 1,158,817 +40,992
Euro-Schatz(EUREX)
Mar20 191216 111.94 111.98 111.94 111.96 unch 278,681 1,433,119 +56,257
Jun20 191216 111.78 111.78 111.78 111.78 unch      
Sep20 191216 111.78 111.78 111.78 111.78 unch      
Total Volume and Open Interest 278,681 1,433,119 +56,257
3-Mth Euribor(EUREX)
Dec19 191216 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191216 100.400 100.400 100.400 100.400 unch 0 1,555 +0
Jun20 191216 100.400 100.400 100.400 100.400 unch 0 553 +0
Total Volume and Open Interest 101 6,727 -99
Long Gilt(LIFFE)
Dec19 191216 131~05 131~05 130~19 130~19 -0~10 4,046 58,133 -786
Mar20 191216 131~18 132~04 131~04 131~09 -0~08 192,281 615,476 -1,115
Total Volume and Open Interest 196,327 673,609 -1,901
3-Mth Short Sterling(LIFFE)
Dec19 191216 99.21 99.21 99.21 99.21 unch 61,824 648,301 -1,480
Mar20 191216 99.25 99.26 99.24 99.25 -0.00 129,039 631,281 +7,042
Jun20 191216 99.26 99.29 99.26 99.28 unch 85,658 617,408 +2,061
Sep20 191216 99.26 99.31 99.26 99.29 unch 70,091 538,623 +12,528
Dec20 191216 99.25 99.28 99.23 99.26 unch 98,201 580,134 +4,540
Mar21 191216 99.26 99.29 99.25 99.26 -0.00 70,939 280,122 -8,251
Total Volume and Open Interest 991,168 4,405,649 +25,630
3-Mth Euribor(LIFFE)
Dec19 191216 100.395 100.400 100.395 100.395 unch 42,832 642,439 +2,258
Mar20 191216 100.390 100.400 100.390 100.395 unch 86,478 434,837 -4,813
Jun20 191216 100.395 100.405 100.390 100.400 +0.005 54,382 380,019 -95
Total Volume and Open Interest 931,844 4,232,936 +29,007
3-Mth Aus T-Bills(SFE)
Dec19 191212 99.10 99.12 99.10 99.10 unch 22,074 47,343 -3,148
Mar20 191216 99.15 99.19 99.15 99.19 +0.03 21,570 213,735 -13,534
Jun20 191216 99.25 99.29 99.24 99.29 +0.04 7,329 209,932 -3,277
Sep20 191216 99.30 99.35 99.30 99.35 +0.04 15,360 223,365 +3,076
Dec20 191216 99.27 99.33 99.27 99.32 +0.04 13,100 156,787 +4,869
Mar21 191216 99.23 99.30 99.23 99.29 +0.05 6,987 107,563 +606
Jun21 191216 99.19 99.27 99.18 99.25 +0.05 5,056 65,524 +882
Sep21 191216 99.15 99.23 99.15 99.22 +0.05 4,410 39,019 +908
Dec21 191216 99.10 99.20 99.10 99.18 +0.07 3,140 16,440 +2,226
Mar22 191216 99.17 99.17 99.17 99.17 +0.07 60 1,397 +50
Total Volume and Open Interest 77,975 1,035,904 -34,711
10-Year Aus T-Bonds(SFE)
Dec19 191216 98.74 98.84 98.72 98.82 +0.08 904,208 978,028 -255,576
Mar20 191216 98.74 98.84 98.71 98.84 +0.10 869,924 1,151,582 +527,029
Total Volume and Open Interest 1,774,132 2,129,610 +271,453
3-Year Aus T-Bonds(SFE)
Dec19 191216 99.18 99.24 99.18 99.23 +0.05 743,046 764,415 -428,966
Mar20 191216 99.22 99.28 99.21 99.28 +0.05 699,374 1,106,099 +453,075
Total Volume and Open Interest 1,442,420 1,870,514 +24,109
Gold(CMX)
Dec19 191216 1473.8 1476.6 1473.8 1475.0 -0.6 955 1,076 +348
Feb20 191216 1480.0 1484.5 1477.4 1480.5 -0.7 409,855 499,981 -1,147
Apr20 191216 1485.8 1490.0 1483.4 1486.1 -0.8 5,118 93,430 +1,256
Jun20 191216 1491.4 1494.7 1488.7 1491.6 -0.7 3,970 63,737 +370
Aug20 191216 1498.5 1500.0 1494.8 1497.1 -0.6 2,249 18,884 +1,205
Oct20 191216 1501.5 1502.0 1500.4 1502.0 -0.4 56 6,955 +20
Dec20 191216 1505.4 1509.4 1503.9 1506.7 -0.2 173 10,465 +56
Feb21 191216 1512.6 1512.6 1511.3 1511.3 unch 2 565 +0
Apr21 191216 1515.3 1515.3 1515.3 1515.3 +0.1 0 31 +0
Jun21 191216 1519.0 1519.0 1519.0 1519.0 +0.2 0 1,718 +0
Aug21 191216 1523.2 1523.2 1523.2 1523.2 +0.2 0 1 +0
Oct21 191216 1527.1 1527.1 1527.1 1527.1 +0.2      
Total Volume and Open Interest 423,528 702,900 +2,034
Silver(CMX)
Dec19 191216 1698.0 1701.9 1694.0 1701.9 +10.7 61 635 -21
Mar20 191216 1700.5 1714.0 1695.5 1711.3 +10.1 113,422 160,339 +421
May20 191216 1710.5 1722.5 1705.0 1720.1 +10.1 606 19,724 -42
Jul20 191216 1720.5 1729.0 1719.5 1728.0 +10.1 250 16,369 -42
Sep20 191216 1733.0 1735.1 1730.0 1735.1 +9.9 174 3,135 +63
Dec20 191216 1734.5 1746.5 1732.0 1745.4 +9.6 20 2,885 +1
Mar21 191216 1754.1 1754.1 1754.1 1754.1 +9.6 0 10 +0
Total Volume and Open Interest 115,111 204,359 +487
Platinum(NYMEX)
Jan20 191216 930.1 938.3 927.8 931.3 +2.5 26,961 61,782 -2,771
Apr20 191216 934.9 944.1 934.1 937.5 +2.6 6,957 34,939 +4,693
Jul20 191216 945.3 945.6 940.2 942.7 +3.0 164 860 +146
Oct20 191216 947.2 947.2 947.2 947.2 +2.8 4 30 +0
Total Volume and Open Interest 34,088 97,613 +2,070
Palladium(NYMEX)
Dec19 191216 1933.00 1963.50 1933.00 1963.50 +73.10 2 44 +0
Mar20 191216 1907.30 1969.80 1907.10 1963.60 +72.00 4,253 24,207 +282
Jun20 191216 1911.30 1960.00 1911.00 1957.90 +71.30 61 2,227 +26
Total Volume and Open Interest 4,317 26,680 +309
Copper(CMX)
Dec19 191216 279.65 282.05 279.65 282.05 +4.00 396 2,310 -101
Mar20 191216 278.65 281.85 278.15 281.15 +3.05 101,021 152,399 +1,321
May20 191216 279.60 282.75 279.20 282.10 +3.00 11,493 37,741 +2,366
Jul20 191216 280.35 283.20 280.00 282.65 +2.80 7,655 26,384 +1,348
Sep20 191216 282.15 283.45 282.10 282.95 +2.60 2,551 10,047 +559
Total Volume and Open Interest 126,671 245,465 +6,180
E-mini DJIA Index(CBOT)
Dec19 191216 28192 28345 28159 28253 +85 239,172 90,200 -5,986
Mar20 191216 28188 28350 28154 28263 +98 21,589 19,556 +7,914
Jun20 191216 28213 28261 28175 28208 +91 2 17 +1
Sep20 191216 28119 28154 28119 28119 +88      
Total Volume and Open Interest 260,763 109,773 +1,929
S & P 500(CME)
Dec19 191216 3188.50 3197.00 3188.50 3194.30 +22.30 5,522 29,461 +557
Mar20 191216 3183.70 3201.50 3182.10 3198.40 +23.20 3,296 2,404 +1,319
Jun20 191216 3198.30 3198.30 3198.30 3198.30 +23.50 5 145 +5
Sep20 191216 3197.00 3197.00 3197.00 3197.00 +23.60      
Total Volume and Open Interest 8,823 32,084 +1,881
S & P 500 E-Mini(CME)
Dec19 191216 3176.50 3198.75 3173.75 3194.25 +22.25 2,379,008 2,220,126 -254,847
Mar20 191216 3179.50 3202.50 3177.00 3198.50 +23.25 826,343 864,705 +334,425
Jun20 191216 3179.00 3202.25 3178.00 3198.25 +23.50 318 5,135 +53
Sep20 191216 3204.75 3204.75 3197.00 3197.00 +23.50 4 152 -3
Total Volume and Open Interest 3,205,678 3,092,345 +79,627
NASDAQ 100 E-Mini(CME)
Dec19 191216 8507.00 8587.75 8503.25 8576.00 +82.00 554,338 185,664 -12,020
Mar20 191216 8534.00 8617.50 8530.00 8606.00 +85.00 65,267 35,796 +15,808
Jun20 191216 8560.00 8634.00 8560.00 8622.50 +82.75 81 100 +6
Total Volume and Open Interest 619,686 221,563 +3,794
S&P Midcap 400(CME) e-Mini
Dec19 191216 2027.00 2048.20 2027.00 2038.70 +12.60 39,119 66,614 -9,524
Mar20 191216 2030.80 2051.60 2030.50 2042.20 +13.40 21,826 15,751 +13,083
Jun20 191216 2046.00 2046.00 2046.00 2046.00 +12.80      
Total Volume and Open Interest 60,945 82,365 +3,559
Volatility Index(CBOE)
Dec19 191216 12.65 12.65 11.80 12.23 -0.35 116,533 82,492 -16,885
Jan20 191216 15.20 15.20 14.65 14.83 -0.35 85,184 208,892 -630
Feb20 191216 16.65 16.66 16.25 16.43 -0.20 27,538 64,526 +1,151
Mar20 191216 17.00 17.02 16.70 16.77 -0.21 14,150 34,985 +2,242
Total Volume and Open Interest 255,319 450,487 -13,589
S & P 600(CME)
Dec19 191216 1007.80 1007.80 1007.80 1007.80 +4.90 52 515 -41
Mar20 191216 1008.40 1008.40 1008.40 1008.40 +4.90      
Total Volume and Open Interest 52 515 -41
Russell 2000 Mini(CME)
Dec19 191216 1643.00 1660.70 1641.90 1652.10 +11.20 196,002 432,257 -37,263
Mar20 191216 1645.50 1664.20 1644.80 1656.20 +12.00 70,910 86,733 +50,755
Jun20 191216 1655.70 1660.00 1655.70 1655.70 +11.20 0 3 +0
Total Volume and Open Interest 266,912 518,993 +13,492
Nikkei 225(CME)
Mar20 191216 23960 24140 23920 24105 +165 16,957 21,068 +866
Jun20 191216 23785 23935 23785 23930 +175      
Total Volume and Open Interest 16,957 21,068 -24,457
Nikkei 225(SGX)
Mar20 191216 23955 24040 23735 23945 +545 89,398 127,508 +43,618
Jun20 191216 23780 23780 23780 23780 +530 0 1,450 +0
Sep20 191216 23740 23740 23740 23740 +520 0 10 +0
Total Volume and Open Interest 221,742 290,099 +52,959
Nikkei 225 Mini(JPX)
Mar20 191216 23975 24040 23730 23940 +540 226,594 238,060 +33,601
Jun20 191216 23780 23850 23545 23730 +520 371 2,527 -21
Sep20 191216 23695 23770 23500 23690 +540 24 780 +4
Total Volume and Open Interest 1,061,057 648,680 +2,200
Nikkei 225(JPX)
Mar20 191216 23970 24040 23730 23940 +540 68,457 209,565 +55,085
Jun20 191216 23780 23850 23570 23730 +520 42 15,981 +16
Sep20 191216 23720 23720 23500 23690 +540 0 1,953 +0
Total Volume and Open Interest 169,106 451,902 +12,508
Nikkei 225(CME) Yen
Mar20 191216 23930 24105 23880 24070 +170 60,069 52,963 +7,106
Jun20 191216 23755 23890 23755 23875 +160      
Sep20 191216 23755 23755 23755 23755 +155      
Total Volume and Open Interest 60,069 52,966 -53,317
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191216 24070 24090 24070 24070 +170      
Jun20 191216 23880 23880 23880 23880 +160      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Dec19 191216 5947.5 6003.5 5941.0 5991.5 +73.0 98,982 363,409 +14,689
Jan20 191216 5945.5 5995.0 5933.5 5983.5 +73.0 7,225 9,881 +7,062
Feb20 191216 5979.5 5979.5 5979.5 5979.5 +73.0      
Mar20 191216 5950.0 5986.5 5945.0 5977.5 +73.0 537 4,355 +528
Total Volume and Open Interest 116,245 405,153 +30,279
Hang Seng Index(HKFE)
Dec19 191216 27719 27889 27447 27580 -124 137,287 120,484 +4,212
Jan20 191216 27804 27952 27527 27663 -115 3,939 6,112 +2,228
Total Volume and Open Interest 142,179 137,604 +6,870
DAX(EUREX)
Dec19 191216 13359.0 13429.5 13321.5 13409.0 +137.0 134,153 127,424 +9,891
Mar20 191216 13337.5 13426.0 13325.0 13407.5 +138.0 3,742 6,894 +2,818
Jun20 191216 13420.5 13428.0 13420.5 13428.0 +138.0 28 325 -14
Total Volume and Open Interest 137,923 134,643 +12,695
Mini-DAX(EUREX)
Dec19 191216 13332.0 13430.0 13322.0 13409.0 +137.0 59,326 16,716 +851
Mar20 191216 13314.0 13427.0 13314.0 13407.5 +138.0 895 2,731 +288
Jun20 191216 13378.0 13439.0 13378.0 13428.0 +138.0 172 357 +169
Total Volume and Open Interest 60,393 19,804 +1,308
DJ EuroSTOXX 50(EUREX)
Dec19 191216 3750 3777 3744 3772 +45 1,301,872 3,749,851 -64,221
Mar20 191216 3749 3765 3731 3759 +45 340,137 760,332 +149,457
Jun20 191216 3665 3681 3665 3677 +46 19,426 37,883 +4
Total Volume and Open Interest 1,661,435 4,584,068 +85,240
Swiss Market Index(EUREX)
Dec19 191216 10470 10563 10457 10554 +117 98,518 180,688 +1,845
Mar20 191216 10401 10460 10352 10450 +119 48,928 60,922 +39,325
Jun20 191216 10237 10266 10237 10266 +117 1,001 3,262 +890
Total Volume and Open Interest 148,447 244,872 +42,060
FT-SE 100(EURONEXT)
Dec19 191216 7387.50 7555.00 7373.50 7547.00 +197.00 249,978 633,502 -60,049
Mar20 191216 7324.50 7492.50 7311.00 7485.00 +198.00 135,149 105,579 +66,412
Jun20 191216 7405.00 7405.00 7404.50 7404.50 +195.50 24 49 +8
Total Volume and Open Interest 385,151 739,130 +6,371
SPI 200(SFE)
Dec19 191216 6745.0 6871.0 6739.0 6849.0 +106.0 59,465 368,742 -18,073
Mar20 191216 6676.0 6805.0 6672.0 6782.0 +107.0 12,719 20,688 +2,820
Jun20 191216 6717.0 6759.0 6717.0 6759.0 +113.0 0 218 +0
Total Volume and Open Interest 72,365 390,874 -15,125
FTSE MIB(ISE)
Dec19 191216 23435.00 23550.00 23385.00 23530.00 +208.00 29,415 141,324 +3,249
Mar20 191216 23335.00 23460.00 23300.00 23443.00 +213.00 4,849 8,207 +4,021
Jun20 191216 22780.00 22863.00 22770.00 22863.00 +210.00 2 115 +1
Total Volume and Open Interest 34,266 149,649 +7,271
KOSPI 200(KFE)
Mar20 191216 288.20 289.10 286.50 287.25 -0.75 158,571 299,428 +53,511
Jun20 191216 286.45 288.50 283.90 287.50 -0.55 68 11,834 +35
Sep20 191216 287.70 288.10 287.70 288.05 +0.20 2 113 +1
Total Volume and Open Interest 341,794 346,615 -119,367
GSCI(CME)
Jan20 191216 430.90 431.50 430.45 430.70 +2.90 1,690 9,321 +1,664
Feb20 191216 429.20 429.20 429.20 429.20 +2.90      
Mar20 191216 431.40 431.40 431.40 431.40        
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