MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191217 921.25 931.00 920.25 928.75 +6.75 167,011 204,713 -19,213
Mar20 191217 934.75 943.25 934.00 940.75 +4.75 96,624 299,652 +2,625
May20 191217 949.00 956.75 948.00 954.25 +4.25 30,147 112,570 +2,171
Jul20 191217 960.25 968.00 959.75 966.00 +4.00 29,925 107,015 -675
Aug20 191217 964.25 971.25 964.25 969.25 +3.75 1,838 9,305 +356
Sep20 191217 960.00 966.75 959.25 965.00 +3.75 1,376 7,509 +45
Nov20 191217 960.00 968.00 958.00 966.50 +4.00 11,389 58,677 +1,390
Jan21 191217 963.00 970.25 958.50 969.00 +3.75 1,428 5,259 +54
Mar21 191217 954.75 961.25 949.75 959.50 +1.75 1,096 11,687 +467
May21 191217 952.25 958.75 952.25 957.50 +0.75 451 2,392 +227
Jul21 191217 959.25 961.25 957.00 960.00 +1.25 214 1,595 +107
Aug21 191217 957.25 957.25 957.25 957.25 +0.50 0 52 +0
Sep21 191217 946.00 946.00 946.00 946.00 +0.50 0 23 +0
Nov21 191217 945.50 947.00 942.25 946.50 +1.25 35 1,157 +3
Total Volume and Open Interest 341,536 821,614 -12,444
Soybean Meal(CBOT)
Jan20 191217 300.70 303.30 298.40 302.30 +1.00 77,248 89,139 -13,232
Mar20 191217 305.10 307.50 303.00 306.40 +0.60 65,475 178,003 +4,695
May20 191217 308.40 310.40 306.30 309.30 +0.40 35,495 80,212 +4,082
Jul20 191217 311.50 313.30 309.50 312.20 +0.10 15,257 48,767 +1,500
Aug20 191217 311.50 314.10 310.60 313.10 -0.20 2,591 10,094 -22
Sep20 191217 313.00 314.40 311.20 313.50 -0.40 1,312 9,599 +100
Oct20 191217 311.50 313.80 310.60 312.70 -0.70 1,419 7,222 +9
Dec20 191217 314.50 315.50 312.20 314.30 -0.90 2,990 23,437 -186
Jan21 191217 312.50 314.20 311.60 312.70 -1.50 438 2,103 +18
Mar21 191217 310.70 310.70 308.30 309.10 -1.70 403 3,668 +154
Total Volume and Open Interest 202,839 453,744 -3,052
Soybean Oil(CBOT)
Jan20 191217 33.18 34.09 33.18 33.82 +0.68 94,366 92,890 -7,458
Mar20 191217 33.47 34.38 33.47 34.10 +0.67 71,840 215,147 +2,000
May20 191217 33.72 34.63 33.72 34.36 +0.66 32,221 80,147 +1,746
Jul20 191217 34.00 34.87 33.99 34.62 +0.67 12,188 64,257 +853
Aug20 191217 34.10 34.93 34.10 34.65 +0.64 808 9,588 +119
Sep20 191217 34.39 34.95 34.39 34.68 +0.61 831 8,394 -38
Oct20 191217 34.21 34.93 34.21 34.66 +0.59 1,022 7,302 +45
Dec20 191217 34.23 35.02 34.22 34.75 +0.53 2,691 31,512 +239
Jan21 191217 34.43 34.98 34.43 34.76 +0.47 40 1,223 -6
Mar21 191217 34.68 34.95 34.68 34.73 +0.36 318 2,091 +117
Total Volume and Open Interest 216,518 513,962 -2,437
Canola(WCE)
Jan20 191217 461.7 467.0 461.7 466.4 +4.4 13,698 42,715 -3,279
Mar20 191217 470.9 475.6 470.9 475.1 +4.2 15,540 81,366 -1,585
May20 191217 480.0 484.8 480.0 484.2 +4.4 7,342 32,885 +3,675
Jul20 191217 486.8 490.6 486.8 490.3 +4.2 1,996 11,835 +167
Nov20 191217 488.9 492.4 488.9 492.3 +3.8 1,899 19,364 +747
Total Volume and Open Interest 40,615 189,007 -158
Corn(CBOT)
Mar20 191217 387.50 390.50 386.25 390.00 +2.00 230,831 788,955 +480
May20 191217 394.50 397.00 393.25 396.50 +1.75 40,639 197,740 -86
Jul20 191217 400.00 402.50 398.75 402.25 +2.00 34,876 243,607 +1,469
Sep20 191217 398.00 400.25 397.50 400.25 +1.75 11,335 76,118 +1,988
Dec20 191217 399.75 402.25 399.50 402.00 +1.75 23,729 159,577 +153
Mar21 191217 409.75 411.50 409.00 411.50 +1.75 2,089 9,111 +396
May21 191217 415.50 416.25 414.25 416.25 +1.25 147 1,512 +6
Jul21 191217 418.00 419.50 417.50 419.50 +1.50 412 3,522 -69
Sep21 191217 408.75 408.75 408.75 408.75 -0.75 14 831 +0
Dec21 191217 411.25 411.25 409.75 410.00 -1.50 246 7,067 -34
Total Volume and Open Interest 344,355 1,488,383 +4,142
Wheat(CBOT)
Mar20 191217 553.25 557.25 545.00 556.25 +6.50 65,491 204,412 -826
May20 191217 554.00 559.75 547.00 559.00 +7.75 16,191 57,495 -448
Jul20 191217 554.00 560.00 547.00 559.00 +7.75 11,613 71,111 +433
Sep20 191217 557.25 563.75 551.50 563.25 +7.75 3,509 17,228 +277
Dec20 191217 566.00 572.25 560.00 571.50 +7.25 2,678 19,932 +175
Mar21 191217 575.00 580.00 567.75 579.50 +7.25 900 5,544 +121
Total Volume and Open Interest 100,433 377,981 -344
Wheat(KCBT)
Mar20 191217 461.25 468.00 456.25 467.00 +5.00 34,442 160,125 +910
May20 191217 469.50 475.50 464.25 475.00 +5.25 11,567 46,049 +2,198
Jul20 191217 475.25 482.00 470.50 481.25 +5.00 6,104 40,981 -127
Sep20 191217 482.75 488.75 478.00 488.25 +4.50 1,118 10,073 +110
Dec20 191217 492.50 498.75 489.00 498.25 +3.75 977 13,337 +164
Mar21 191217 501.00 509.25 500.50 508.25 +2.75 129 1,380 +4
May21 191217 508.50 512.50 505.50 511.25 +0.75 11 179 +1
Total Volume and Open Interest 54,351 272,230 +3,262
Wheat(MGE)
Mar20 191217 536.00 539.25 532.00 538.75 +1.75 6,898 35,552 +579
May20 191217 544.50 547.25 541.25 547.00 +2.00 1,168 12,769 +436
Jul20 191217 552.00 555.50 551.50 555.50 +2.50 563 6,191 +72
Sep20 191217 562.00 563.50 560.25 563.50 +2.25 202 4,821 -50
Dec20 191217 574.50 576.50 574.50 576.50 +2.75 55 2,499 -14
Mar21 191217 588.00 589.25 588.00 589.25 +2.25 23 921 +0
Total Volume and Open Interest 8,909 62,760 +1,022
Oats(CBOT)
Mar20 191217 308.00 308.00 303.00 306.50 -1.00 411 5,170 -93
May20 191217 300.75 302.25 299.50 302.25 -0.75 34 270 +11
Jul20 191217 295.75 295.75 289.25 292.75 -0.75 2 91 +2
Sep20 191217 282.00 282.00 280.50 280.50 -0.75 1 61 -1
Total Volume and Open Interest 453 5,678 -77
Rough Rice(CBOT)
Jan20 191217 12.55 12.82 12.55 12.68 +0.08 1,036 4,978 -433
Mar20 191217 12.82 13.10 12.82 12.95 +0.09 787 4,634 +570
May20 191217 13.00 13.14 13.00 13.05 +0.07 27 88 +24
Jul20 191217 12.99 12.99 12.94 12.98 +0.02 2 27 +0
Total Volume and Open Interest 1,852 9,728 +161
Live Cattle(CME)
Dec19 191217 122.300 122.850 122.200 122.230 -0.070 4,776 8,273 -2,205
Feb20 191217 127.330 127.500 126.250 126.300 -0.950 42,506 169,957 +3,533
Apr20 191217 128.000 128.150 127.285 127.330 -0.600 18,401 89,558 +1,661
Jun20 191217 119.180 119.550 118.850 118.930 -0.250 14,374 80,034 +928
Aug20 191217 116.300 116.700 116.180 116.300 +0.015 5,760 23,689 +975
Oct20 191217 117.500 118.035 117.480 117.635 +0.085 3,150 7,102 +945
Total Volume and Open Interest 89,931 383,454 +6,194
Feeder Cattle(CME)
Jan20 191217 145.650 146.400 144.985 145.150 -0.100 12,226 16,801 -550
Mar20 191217 145.950 146.700 145.485 145.735 +0.135 5,403 16,408 +142
Apr20 191217 147.985 148.450 147.435 147.650 +0.200 2,508 7,045 +246
May20 191217 148.600 149.130 148.130 148.300 +0.170 1,973 4,983 +263
Aug20 191217 153.000 153.500 152.600 152.735 +0.135 924 3,947 +29
Sep20 191217 153.235 153.550 152.750 152.830 +0.095 185 404 +12
Oct20 191217 153.100 153.380 152.600 152.685 +0.150 82 233 +3
Total Volume and Open Interest 23,326 49,850 +153
Lean Hogs(CME)
Feb20 191217 70.200 71.000 69.400 69.850 -0.650 34,024 114,414 -652
Apr20 191217 77.035 78.300 76.700 77.400 -0.050 13,707 65,796 -242
May20 191217 83.600 84.785 83.480 84.135 +0.235 139 1,585 +42
Jun20 191217 88.885 89.830 88.500 89.350 +0.270 9,107 36,474 -304
Jul20 191217 88.785 89.600 88.400 89.180 +0.145 3,642 16,887 +274
Aug20 191217 87.750 88.580 87.580 88.150 +0.050 3,592 25,570 +259
Oct20 191217 74.000 74.580 73.730 74.250 +0.070 943 12,197 +214
Dec20 191217 68.500 68.900 68.350 68.680 +0.080 551 6,192 +181
Total Volume and Open Interest 65,990 280,757 -11,551
Class III Milk(CME)
Dec19 191217 19.38 19.41 19.37 19.38 -0.01 308 4,607 -27
Jan20 191217 17.35 17.39 16.77 16.96 -0.39 597 4,582 +42
Feb20 191217 17.17 17.20 16.96 17.07 -0.11 128 2,461 +49
Mar20 191217 16.96 16.97 16.80 16.94 +0.02 82 1,777 +25
Apr20 191217 16.84 16.95 16.77 16.92 +0.07 60 1,376 +15
May20 191217 16.88 16.97 16.85 16.91 +0.01 21 1,212 -3
Jun20 191217 16.97 17.04 16.96 17.00 -0.04 80 1,261 +35
Jul20 191217 17.28 17.28 17.23 17.23 -0.07 10 704 -2
Aug20 191217 17.43 17.48 17.38 17.40 -0.09 10 547 +6
Sep20 191217 17.49 17.55 17.46 17.54 -0.03 14 658 +8
Oct20 191217 17.44 17.47 17.44 17.47 -0.03 17 461 +11
Nov20 191217 17.33 17.37 17.33 17.37 -0.06 3 531 +1
Dec20 191217 17.19 17.19 17.16 17.18 -0.03 3 549 +1
Total Volume and Open Interest 1,333 20,727 +161
Cocoa(ICE)
Dec19 191213 2660 2660 2660 2660 +51 0 41 +0
Mar20 191217 2531 2555 2515 2534 -11 15,969 126,004 -2,160
May20 191217 2558 2572 2534 2550 -16 6,798 80,093 -731
Jul20 191217 2548 2564 2528 2542 -20 2,647 34,973 -133
Sep20 191217 2542 2548 2511 2523 -25 1,179 33,171 +262
Dec20 191217 2490 2490 2450 2465 -28 709 34,999 +80
Mar21 191217 2436 2443 2409 2420 -27 583 13,890 +81
Total Volume and Open Interest 28,043 330,565 -2,610
Coffee "C"(ICE)
Dec19 191217 132.90 132.90 131.90 132.20 -3.60 62 289 -10
Mar20 191217 141.50 142.45 131.85 133.70 -5.25 46,001 116,970 -4,501
May20 191217 143.10 144.45 134.00 135.85 -5.15 15,034 66,271 +750
Jul20 191217 144.30 146.00 135.65 137.65 -5.00 8,295 33,234 -246
Sep20 191217 145.75 147.30 137.15 139.25 -4.80 4,825 21,043 +18
Dec20 191217 147.25 148.75 139.00 141.15 -4.70 2,786 18,975 -192
Total Volume and Open Interest 82,972 279,718 -4,234
Orange Juice(ICE)
Jan20 191217 98.05 98.25 96.65 97.30 -0.85 1,361 11,187 -983
Mar20 191217 101.00 101.00 99.15 99.90 -0.70 1,192 6,492 +986
May20 191217 102.95 103.30 102.60 102.95 -0.70 47 1,046 +14
Jul20 191217 105.70 105.75 105.20 105.55 -0.70 21 466 +2
Sep20 191217 108.90 108.95 108.60 108.75 -0.60 12 264 +12
Nov20 191217 111.90 111.90 111.90 111.90 -0.60 0 207 +0
Total Volume and Open Interest 2,633 19,826 +31
Sugar #11(ICE)
Mar20 191217 13.32 13.41 13.23 13.27 -0.02 86,785 453,259 -338
May20 191217 13.38 13.48 13.32 13.35 -0.03 31,440 205,247 +854
Jul20 191217 13.47 13.57 13.40 13.43 -0.04 16,363 139,292 +740
Oct20 191217 13.68 13.76 13.61 13.64 -0.04 13,210 109,375 +263
Mar21 191217 14.17 14.24 14.11 14.13 -0.05 8,081 59,955 -74
May21 191217 14.06 14.13 14.01 14.02 -0.06 1,443 11,674 +96
Jul21 191217 13.95 14.01 13.92 13.92 -0.07 1,140 11,830 -14
Oct21 191217 13.98 14.04 13.94 13.94 -0.08 747 13,815 -5
Total Volume and Open Interest 160,163 1,014,449 +2,121
London Cocoa(LCE)
Mar20 191217 1778 1788 1761 1783 +15 14,339 97,668 -6,775
May20 191217 1771 1783 1757 1777 +13 10,093 51,349 -93
Jul20 191217 1770 1782 1757 1774 +10 4,586 41,287 +301
Sep20 191217 1760 1770 1750 1763 +8 3,303 38,953 -265
Dec20 191217 1690 1703 1679 1693 +8 4,473 44,762 +1,527
Mar21 191217 1670 1685 1660 1674 +8 7,962 21,871 +181
May21 191217 1659 1680 1655 1668 +8 724 5,510 +284
Total Volume and Open Interest 46,068 307,273 -4,812
London Sugar(LCE)
Mar20 191217 352.50 355.10 351.80 352.70 +1.00 6,855 41,445 -581
May20 191217 356.40 359.40 356.00 356.80 +0.60 3,056 17,118 +820
Aug20 191217 361.60 363.90 360.70 361.40 +0.20 634 9,128 +51
Oct20 191217 367.10 367.30 364.30 364.60 -0.40 235 3,735 +113
Dec20 191217 370.40 371.30 368.30 368.30 -0.60 7 2,187 +6
Total Volume and Open Interest 10,800 74,999 +410
Cotton(ICE)
Mar20 191217 66.75 67.07 66.30 66.44 -0.53 31,004 120,276 -743
May20 191217 68.01 68.21 67.47 67.61 -0.52 10,419 38,039 +2,403
Jul20 191217 68.82 69.05 68.38 68.54 -0.45 3,138 17,177 -17
Oct20 191217 68.69 68.69 68.69 68.69 -0.39 0 7 +0
Dec20 191217 68.70 68.89 68.44 68.59 -0.31 1,107 25,239 +326
Mar21 191217 69.29 69.29 69.29 69.29 -0.15 37 1,097 +5
Total Volume and Open Interest 45,728 202,674 +1,983
Lumber(CME)
Jan20 191217 411.1 415.4 400.2 406.4 -4.4 332 1,740 -125
Mar20 191217 422.0 423.9 410.4 416.5 -3.9 172 1,007 +87
May20 191217 417.0 417.6 411.0 411.3 -2.3 13 286 +5
Jul20 191217 405.1 406.2 405.1 406.2 +1.4 9 188 +8
Sep20 191217 403.3 403.3 403.3 403.3 -0.2 1 4 -1
Nov20 191217 401.8 401.8 401.8 401.8 -0.2 1 1 +1
Jan21 191217 400.3 400.3 400.3 400.3 -0.2      
Total Volume and Open Interest 528 3,226 -25
Crude Oil(NYM)
Jan20 191217 60.23 61.06 60.03 60.94 +0.73 512,288 153,718 -38,398
Feb20 191217 60.16 60.97 59.97 60.87 +0.73 243,573 386,540 +3,218
Mar20 191217 59.85 60.62 59.69 60.53 +0.68 92,751 270,176 +3,470
Apr20 191217 59.40 60.17 59.31 60.09 +0.63 34,522 124,528 -895
May20 191217 58.91 59.68 58.89 59.60 +0.58 21,621 108,681 +1,803
Jun20 191217 58.49 59.17 58.42 59.09 +0.53 63,130 196,196 -4,074
Jul20 191217 57.98 58.60 57.94 58.56 +0.48 13,734 70,480 +1,301
Aug20 191217 57.51 58.04 57.51 58.02 +0.42 7,214 47,126 -709
Sep20 191217 57.05 57.57 57.05 57.53 +0.38 12,829 93,201 -79
Oct20 191217 56.66 57.13 56.65 57.08 +0.34 3,286 52,523 +103
Nov20 191217 56.28 56.68 56.27 56.68 +0.31 3,627 43,684 +292
Dec20 191217 55.92 56.36 55.88 56.30 +0.28 42,731 206,220 +926
Jan21 191217 55.47 56.14 55.44 55.91 +0.24 3,072 39,883 +182
Feb21 191217 55.58 55.60 55.29 55.55 +0.21 2,414 21,880 -208
Mar21 191217 55.17 55.21 55.09 55.21 +0.17 5,363 30,733 -1,518
Apr21 191217 54.90 54.90 54.90 54.90 +0.14 2,107 11,424 +443
Total Volume and Open Interest 1,110,281 2,177,380 -27,893
e-miNY Crude Oil(NYM)
Jan20 191217 60.250 61.050 60.025 60.950 +0.750 16,689 2,515 -79
Feb20 191217 60.175 60.950 59.975 60.875 +0.725 1,955 1,377 +109
Mar20 191217 59.775 60.600 59.700 60.525 +0.675 136 590 +14
Apr20 191217 60.000 60.100 60.000 60.100 +0.650 4 148 +2
May20 191217 59.600 59.600 59.600 59.600 +0.575 5 121 +1
Jun20 191217 58.900 59.100 58.900 59.100 +0.550 26 62 +4
Jul20 191217 58.550 58.550 58.550 58.550 +0.475 6 45 +1
Aug20 191217 57.600 58.025 57.575 58.025 +0.425 11 37 +0
Sep20 191217 57.525 57.525 57.525 57.525 +0.375 0 31 +0
Oct20 191217 57.075 57.075 57.075 57.075 +0.325 1 5 +1
Total Volume and Open Interest 18,856 5,057 +62
NY Harbor ULSD(NYM)
Jan20 191217 200.57 203.44 200.28 203.34 +2.89 63,343 80,178 -4,055
Feb20 191217 200.62 203.27 200.17 203.17 +2.86 44,240 90,388 +4,655
Mar20 191217 199.40 202.25 199.29 202.16 +2.72 28,655 78,491 +4,640
Apr20 191217 197.78 200.28 197.52 200.20 +2.55 20,929 57,153 +1,942
May20 191217 196.12 198.54 196.07 198.48 +2.36 10,454 35,161 +389
Jun20 191217 194.97 197.19 194.65 197.11 +2.23 10,695 28,586 +490
Jul20 191217 194.29 196.51 194.15 196.44 +2.14 2,534 10,306 +475
Aug20 191217 193.72 195.97 193.72 195.94 +2.03 556 5,098 -41
Sep20 191217 194.59 195.69 193.58 195.66 +1.91 1,256 6,520 -43
Oct20 191217 194.56 195.45 194.56 195.45 +1.78 566 3,712 -56
Nov20 191217 194.54 195.42 194.54 195.25 +1.63 715 3,170 +123
Dec20 191217 193.50 195.16 193.33 194.98 +1.45 3,821 20,468 +506
Jan21 191217 194.73 194.73 194.73 194.73 +1.35 266 4,264 +12
Feb21 191217 193.80 193.80 193.80 193.80 +1.24 48 658 +0
Total Volume and Open Interest 188,484 433,162 +9,004
RBOB Gasoline(NYM)
Jan20 191217 166.54 168.67 165.75 168.57 +2.30 61,653 91,158 -5,413
Feb20 191217 167.13 169.11 166.25 168.99 +2.21 44,208 92,318 +5,779
Mar20 191217 167.99 170.14 167.38 170.08 +2.22 25,265 63,358 +2,617
Apr20 191217 185.20 187.38 184.67 187.33 +2.23 15,446 29,374 +711
May20 191217 185.06 187.45 184.80 187.39 +2.24 9,963 26,282 -853
Jun20 191217 183.70 185.93 183.32 185.89 +2.07 5,043 27,551 +752
Jul20 191217 181.95 183.54 181.60 183.49 +1.90 2,461 12,746 +710
Aug20 191217 179.05 180.72 179.05 180.68 +1.72 1,069 4,664 +29
Sep20 191217 175.62 177.51 175.62 177.51 +1.59 1,300 8,037 +210
Oct20 191217 162.73 164.07 162.72 164.07 +1.50 473 4,325 +21
Total Volume and Open Interest 168,936 379,717 +4,891
e-miNY RBOB Gasoline(NYM)
Jan20 191217 168.60 168.60 168.57 168.57 +2.30 0 1 +0
Feb20 191217 168.99 168.99 168.99 168.99 +2.21      
Mar20 191217 170.08 170.08 170.08 170.08 +2.22      
Apr20 191217 187.33 187.33 187.33 187.33 +2.23      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191217 2.349 2.362 2.282 2.319 -0.022 170,403 193,251 -24,977
Feb20 191217 2.328 2.343 2.271 2.303 -0.023 100,435 267,378 -99
Mar20 191217 2.273 2.277 2.217 2.244 -0.021 51,984 255,183 +3,850
Apr20 191217 2.207 2.212 2.165 2.191 -0.009 38,423 127,800 +5,347
May20 191217 2.225 2.229 2.186 2.215 -0.003 16,962 106,590 +2,430
Jun20 191217 2.274 2.277 2.234 2.264 -0.001 7,953 46,155 +983
Jul20 191217 2.322 2.326 2.287 2.316 +0.002 6,967 30,399 -399
Aug20 191217 2.334 2.334 2.301 2.328 +0.003 2,377 27,680 -107
Sep20 191217 2.322 2.324 2.289 2.316 +0.003 3,217 27,078 +452
Oct20 191217 2.351 2.354 2.318 2.344 +0.001 15,761 75,104 +3,845
Nov20 191217 2.422 2.422 2.398 2.413 -0.001 2,166 22,986 +26
Dec20 191217 2.580 2.585 2.564 2.575 -0.002 3,017 25,082 -33
Jan21 191217 2.703 2.705 2.680 2.695 -0.003 4,471 29,938 +1,342
Feb21 191217 2.661 2.667 2.641 2.657 -0.002 127 11,109 +51
Mar21 191217 2.550 2.552 2.530 2.544 -0.001 129 13,335 -9
Apr21 191217 2.297 2.299 2.286 2.294 -0.002 131 11,996 -17
Total Volume and Open Interest 425,452 1,314,496 -7,257
Brent Crude Oil(ICE)
Feb20 191217 65.31 66.24 65.12 66.10 +0.76 232,747 394,568 -16,123
Mar20 191217 64.39 65.28 64.24 65.15 +0.74 151,602 479,093 +16,690
Apr20 191217 63.75 64.52 63.57 64.41 +0.70 66,920 187,659 +6,231
May20 191217 63.13 63.94 63.10 63.86 +0.67 38,903 122,679 +844
Jun20 191217 62.63 63.40 62.60 63.33 +0.63 64,419 301,329 +1,988
Jul20 191217 62.12 62.83 62.12 62.77 +0.58 19,814 114,759 -1,136
Aug20 191217 61.69 62.34 61.68 62.29 +0.53 14,362 102,516 +1,826
Sep20 191217 61.36 61.96 61.34 61.91 +0.48 15,952 106,450 -2,486
Oct20 191217 61.01 61.58 61.01 61.53 +0.43 5,785 72,817 -463
Nov20 191217 60.95 61.19 60.95 61.19 +0.39 5,655 47,138 -946
Dec20 191217 60.40 60.93 60.39 60.87 +0.37 41,880 245,144 +798
Jan21 191217 60.57 60.57 60.57 60.57 +0.32 2,705 39,732 +672
Feb21 191217 60.22 60.47 60.22 60.30 +0.29 1,533 35,606 -88
Mar21 191217 60.01 60.05 60.01 60.05 +0.26 2,232 28,932 +40
Total Volume and Open Interest 686,521 2,646,282 +11,187
Gas Oil(ICE)
Jan20 191217 606.75 615.00 605.50 613.50 +6.75 82,956 177,082 +3,441
Feb20 191217 606.50 614.00 604.50 612.50 +6.50 76,972 138,081 +4,754
Mar20 191217 603.50 611.25 602.25 609.75 +6.25 47,886 111,481 +1,752
Apr20 191217 598.50 606.75 598.25 605.25 +5.75 26,189 60,766 +3,605
May20 191217 594.75 602.25 594.00 600.75 +5.50 16,950 67,137 +2,738
Jun20 191217 590.50 597.50 589.75 595.75 +5.00 24,035 87,229 +170
Jul20 191217 588.00 595.00 587.50 593.00 +4.50 4,006 25,289 +32
Aug20 191217 585.75 591.75 585.75 590.75 +4.00 2,214 22,223 +75
Sep20 191217 584.50 591.25 584.50 589.00 +3.50 2,781 24,719 -139
Oct20 191217 585.00 589.75 584.25 587.75 +3.25 1,510 18,541 -163
Total Volume and Open Interest 300,950 860,594 +17,694
Ethanol(CBOT)
Jan20 191217 1.390 1.405 1.368 1.369 -0.021 33 305 -1
Feb20 191217 1.424 1.424 1.391 1.391 -0.019 4 142 -2
Mar20 191217 1.411 1.411 1.411 1.411 -0.019 0 102 +0
Apr20 191217 1.442 1.442 1.442 1.442 -0.019      
May20 191217 1.442 1.442 1.442 1.442 -0.019 0 5 +0
Jun20 191217 1.442 1.442 1.442 1.442 -0.019      
Jul20 191217 1.442 1.442 1.442 1.442 -0.019      
Aug20 191217 1.442 1.442 1.442 1.442 -0.019      
Total Volume and Open Interest 37 554 -3
WTI Crude Oil(ICE)
Jan20 191217 60.14 61.05 60.00 60.94 +0.73 35,355 37,663 -2,430
Feb20 191217 60.07 60.97 59.96 60.87 +0.73 45,766 84,771 +1,499
Mar20 191217 59.77 60.61 59.68 60.53 +0.68 42,650 72,450 -663
Apr20 191217 59.36 60.16 59.30 60.09 +0.63 22,214 33,909 +686
May20 191217 59.09 59.66 58.89 59.60 +0.58 8,953 23,620 +223
Jun20 191217 58.45 59.17 58.44 59.09 +0.53 18,041 70,671 +967
Jul20 191217 58.08 58.63 57.99 58.56 +0.48 1,912 13,898 -339
Aug20 191217 57.84 58.09 57.78 58.02 +0.42 1,049 8,897 +112
Sep20 191217 57.07 57.53 57.07 57.53 +0.38 2,028 16,377 +355
Oct20 191217 57.08 57.08 57.08 57.08 +0.34 355 8,226 -12
Nov20 191217 56.68 56.68 56.68 56.68 +0.31 644 6,736 +7
Dec20 191217 55.91 56.35 55.88 56.30 +0.28 9,068 87,513 +181
Jan21 191217 55.91 55.91 55.91 55.91 +0.24 174 4,292 +115
Feb21 191217 55.55 55.55 55.55 55.55 +0.21 64 3,145 +18
Mar21 191217 55.21 55.21 55.21 55.21 +0.17 73 4,002 +45
Apr21 191217 54.90 54.90 54.90 54.90 +0.14 1 2,240 +0
Total Volume and Open Interest 194,090 597,611 +1,284
US Dollar Index(ICE)
Mar20 191217 96.705 96.865 96.585 96.777 +0.197 27,496 31,215 +4,314
Jun20 191217 96.465 96.465 96.240 96.418 +0.208 13 497 +1
Sep20 191217 96.088 96.088 96.088 96.088 +0.208 21 126 +20
Total Volume and Open Interest 36,533 46,064 -562
Australian Dollar(CME)
Dec19 191216 68.70 68.99 68.69 68.92 +0.23 163,485 51,099 -36,027
Mar20 191217 68.92 68.93 68.53 68.64 -0.42 151,478 148,099 +6,944
Jun20 191217 69.07 69.07 68.69 68.79 -0.42 15 216 +11
Total Volume and Open Interest 171,415 191,373 -2,496
British Pound(CME)
Dec19 191216 133.50 134.21 133.24 133.49 +0.09 225,346 93,378 -34,828
Mar20 191217 133.30 133.40 131.38 131.58 -2.31 251,342 188,202 +11,590
Jun20 191217 133.39 133.69 131.72 131.90 -2.30 114 545 +32
Total Volume and Open Interest 315,828 276,240 +1,540
Canadian Dollar(CME)
Dec19 191217 75.96 76.00 75.85 75.98 -0.04 45,394 45,374 -15,061
Mar20 191217 76.04 76.12 75.89 76.00 -0.06 95,533 135,529 +17,265
Jun20 191217 76.11 76.13 75.91 76.00 -0.06 774 2,957 +360
Sep20 191217 76.00 76.07 75.94 75.98 -0.06 35 516 +9
Total Volume and Open Interest 142,780 186,611 +2,361
Japanese Yen(CME)
Dec19 191216 91.45 91.45 91.32 91.34 -0.14 216,304 34,471 -35,471
Mar20 191217 91.76 91.90 91.74 91.86 +0.08 208,485 171,409 +5,689
Jun20 191217 92.27 92.37 92.23 92.33 +0.07 42 92 +23
Total Volume and Open Interest 267,649 199,853 -2,595
Swiss Franc(CME)
Dec19 191216 101.63 101.83 101.57 101.82 +0.17 52,385 23,493 -6,139
Mar20 191217 102.45 102.78 102.28 102.69 +0.20 39,434 61,668 +2,958
Jun20 191217 103.35 103.40 102.95 103.35 +0.20 0 47 +0
Total Volume and Open Interest 53,092 81,673 -579
EuroFX(CME)
Dec19 191216 111.28 111.58 111.23 111.53 +0.31 378,344 81,150 -116,832
Mar20 191217 112.10 112.44 111.99 112.16 -0.02 297,265 525,303 +44,231
Jun20 191217 112.81 113.08 112.63 112.80 -0.01 782 2,447 -23
Total Volume and Open Interest 406,048 581,063 +10,980
Mexican Peso(CME)
Dec19 191216 525.25 527.38 525.13 527.13 +2.25 84,871 117,769 -16,686
Jan20 191217 526.63 527.00 526.38 526.75 +0.50 40 338 +36
Total Volume and Open Interest 121,297 389,013 +3,622
Brazilian Real(CME)
Jan20 191217 246.65 247.40 245.25 245.85 -0.70 8,067 53,447 +566
Feb20 191217 246.05 246.45 245.00 245.55 -0.70 52 272 -8
Mar20 191217 245.65 246.10 244.90 245.25 -0.65 604 2,362 +561
Apr20 191217 244.85 244.85 244.45 244.85 -0.70      
Total Volume and Open Interest 8,723 56,081 +1,119
30-Year T-Bonds(CBOT)
Dec19 191217 158~110 158~120 157~160 157~200 -0~010 2,481 9,841 -90
Mar20 191217 157~080 157~180 156~210 156~260 -0~010 486,574 1,017,188 +10,267
Jun20 191217 156~260 156~260 156~260 156~260 -0~010 0 2 +0
Total Volume and Open Interest 489,055 1,027,031 +10,177
10-Year T-Notes(CBOT)
Dec19 191217 128~235 128~255 128~175 128~185 +0~015 6,156 18,970 -2,044
Mar20 191217 128~185 128~230 128~135 128~145 +0~010 2,715,224 3,661,463 +3,243
Jun20 191217 128~110 128~110 128~110 128~110 +0~010 7 39 +5
Total Volume and Open Interest 2,721,387 3,680,472 +1,204
5-Year T-Notes(CBOT)
Dec19 191217 118~112 118~116 118~082 118~084 +0~014 1,444 21,506 -1,816
Mar20 191217 118~160 118~184 118~140 118~144 +0~012 1,360,330 4,240,369 +6,710
Jun20 191217 118~144 118~144 118~144 118~144 +0~012      
Total Volume and Open Interest 1,361,774 4,261,875 +4,894
2 Year T-Notes(CBOT)
Dec19 191217 107~173 107~175 107~171 107~173 +0~006 10,621 26,161 -1,663
Mar20 191217 107~211 107~216 107~205 107~206 +0~004 763,745 3,550,514 +7,533
Jun20 191217 107~216 107~216 107~216 107~216 +0~004      
Total Volume and Open Interest 774,366 3,576,675 +5,870
Eurodollars(CME)
Mar20 191217 98.250 98.260 98.245 98.250 unch 477,522 1,662,170 +31,567
Jun20 191217 98.320 98.330 98.310 98.315 unch 347,126 1,303,889 +8,450
Sep20 191217 98.380 98.390 98.365 98.370 -0.005 263,995 1,110,890 +1,333
Dec20 191217 98.390 98.405 98.375 98.380 unch 418,202 1,131,603 -106,070
Mar21 191217 98.445 98.460 98.425 98.435 +0.005 246,495 869,489 +6,759
Jun21 191217 98.445 98.460 98.425 98.430 +0.005 223,764 923,330 +4,206
Sep21 191217 98.435 98.455 98.415 98.420 unch 200,358 725,301 +10,154
Dec21 191217 98.395 98.415 98.375 98.380 unch 171,675 620,462 -40,857
Mar22 191217 98.390 98.410 98.370 98.375 +0.005 113,806 456,005 -8,308
Jun22 191217 98.365 98.385 98.345 98.350 +0.005 92,556 322,380 -4,924
Sep22 191217 98.345 98.365 98.320 98.330 +0.005 101,786 281,573 +2,065
Dec22 191217 98.310 98.335 98.290 98.295 unch 114,094 274,127 +12,828
Mar23 191217 98.295 98.320 98.275 98.280 unch 48,057 259,624 +492
Jun23 191217 98.275 98.295 98.250 98.260 +0.005 46,771 126,937 -3,612
Sep23 191217 98.255 98.275 98.230 98.240 +0.005 42,710 146,667 -3,201
Dec23 191217 98.230 98.255 98.210 98.215 unch 33,093 110,261 +2,395
Mar24 191217 98.215 98.235 98.190 98.195 -0.005 29,077 97,132 -1,331
Jun24 191217 98.190 98.210 98.160 98.170 -0.005 24,058 40,292 -1,652
Total Volume and Open Interest 3,394,392 12,333,317 -126,334
Ultra T-Bond(CBOT)
Dec19 191217 185~15 186~01 184~11 184~18 -0~09 1,139 2,735 +581
Mar20 191217 184~20 185~08 183~11 183~20 -0~10 192,958 1,234,977 +2,415
Jun20 191217 183~05 183~05 183~05 183~05 -0~10      
Total Volume and Open Interest 194,097 1,237,712 +2,996
Ultra 10-Yr T-Note(CBOT)
Dec19 191217 139~250 140~025 139~220 139~230 -0~015 551 1,976 -515
Mar20 191217 141~050 141~125 140~280 140~300 +0~005 299,408 913,055 -2,894
Jun20 191217 140~300 140~300 140~300 140~300 +0~005      
Total Volume and Open Interest 299,959 915,031 -3,409
30 Day Federal Funds(CBOT)
Dec19 191217 98.445 98.445 98.442 98.445 unch 20,474 262,680 -2,226
Jan20 191217 98.445 98.445 98.440 98.445 unch 16,180 434,368 -4,631
Feb20 191217 98.440 98.445 98.435 98.440 unch 41,968 319,439 +4,175
Mar20 191217 98.445 98.450 98.440 98.445 unch 26,592 128,376 -1,527
Apr20 191217 98.465 98.470 98.460 98.465 +0.005 45,079 209,834 +2,140
May20 191217 98.480 98.490 98.480 98.485 unch 27,308 163,384 -1,791
Total Volume and Open Interest 250,932 1,862,014 +4,959
Japanese Govt Bonds(SGX)
Mar20 191217 152.22 152.26 152.09 152.10 -0.11 1,431 13,426 +72
Jun20 191217 152.10 152.10 152.10 152.10 -0.11      
Sep20 191217 152.10 152.10 152.10 152.10 -0.11      
Total Volume and Open Interest 1,431 13,426 -2,553
Euro-Buxl(EUREX)
Mar20 191217 202.98 204.08 202.98 203.70 +0.88 61,600 240,289 +3,579
Jun20 191217 202.10 202.10 202.10 202.10 +0.88 0 700 +0
Sep20 191217 202.70 202.70 202.70 202.70 +1.48      
Total Volume and Open Interest 61,600 240,989 +3,579
Euro-Bund(EUREX)
Mar20 191217 172.03 172.29 171.96 172.13 +0.21 729,472 1,558,087 +9,208
Jun20 191217 169.38 169.39 169.38 169.39 +0.21 1 517 +1
Sep20 191217 172.03 172.03 172.03 172.03 +2.85      
Total Volume and Open Interest 729,473 1,558,604 +9,209
Euro-Bobl(EUREX)
Mar20 191217 134.07 134.15 134.05 134.10 +0.06 493,054 1,191,260 +32,443
Jun20 191217 134.07 134.07 134.07 134.07 +0.06      
Sep20 191217 134.30 134.30 134.30 134.30 +0.29      
Total Volume and Open Interest 493,054 1,191,260 +32,443
Euro-Schatz(EUREX)
Mar20 191217 111.97 111.99 111.96 111.97 +0.02 240,651 1,435,009 +1,890
Jun20 191217 111.93 111.93 111.93 111.93 +0.16      
Sep20 191217 111.97 111.97 111.97 111.97 +0.20      
Total Volume and Open Interest 240,651 1,435,009 +1,890
3-Mth Euribor(EUREX)
Dec19 191216 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191217 100.395 100.395 100.395 100.395 -0.005 42 1,555 +0
Jun20 191217 100.400 100.400 100.400 100.400 unch 0 553 +0
Total Volume and Open Interest 48 6,727 +0
Long Gilt(LIFFE)
Dec19 191217 131~08 131~08 131~06 131~08 +0~21 422 57,909 -224
Mar20 191217 131~20 132~03 131~19 131~31 +0~22 247,151 629,680 +14,204
Total Volume and Open Interest 247,573 687,589 +13,980
3-Mth Short Sterling(LIFFE)
Dec19 191217 99.21 99.21 99.21 99.21 +0.00 91,710 638,962 -9,339
Mar20 191217 99.25 99.29 99.25 99.29 +0.04 161,419 629,271 -2,010
Jun20 191217 99.29 99.34 99.28 99.32 +0.05 114,695 619,187 +1,779
Sep20 191217 99.30 99.36 99.29 99.35 +0.06 87,784 541,670 +3,047
Dec20 191217 99.27 99.33 99.26 99.32 +0.06 222,631 572,741 -7,393
Mar21 191217 99.27 99.34 99.27 99.32 +0.06 148,719 289,826 +9,704
Total Volume and Open Interest 1,443,700 4,415,244 +9,595
3-Mth Euribor(LIFFE)
Mar20 191217 100.395 100.400 100.395 100.395 unch 89,640 432,065 -2,772
Jun20 191217 100.395 100.400 100.395 100.395 -0.005 54,884 376,953 -3,066
Sep20 191217 100.400 100.405 100.395 100.400 unch 83,774 508,082 -2,373
Total Volume and Open Interest 970,060 4,254,224 +21,288
3-Mth Aus T-Bills(SFE)
Dec19 191212 99.10 99.12 99.10 99.10 unch 22,074 47,343 -3,148
Mar20 191217 99.18 99.23 99.16 99.22 +0.03 42,468 207,063 -6,672
Jun20 191217 99.29 99.33 99.26 99.32 +0.03 29,365 216,417 +6,485
Sep20 191217 99.34 99.38 99.30 99.38 +0.03 23,661 227,949 +4,584
Dec20 191217 99.32 99.36 99.28 99.35 +0.03 27,836 169,436 +12,649
Mar21 191217 99.29 99.32 99.24 99.32 +0.03 13,899 111,315 +3,752
Jun21 191217 99.25 99.27 99.20 99.27 +0.02 9,495 68,066 +2,542
Sep21 191217 99.22 99.25 99.18 99.25 +0.03 5,585 40,547 +1,528
Dec21 191217 99.13 99.21 99.13 99.21 +0.03 5,187 18,785 +2,345
Mar22 191217 99.11 99.18 99.11 99.18 +0.01 53 1,430 +33
Total Volume and Open Interest 157,612 1,063,182 +27,278
10-Year Aus T-Bonds(SFE)
Mar20 191217 98.83 98.85 98.77 98.84 unch 320,194 1,285,507 +133,925
Jun20 191217 98.84 98.84 98.84 98.84        
3-Year Aus T-Bonds(SFE)
Mar20 191217 99.27 99.30 99.21 99.30 +0.03 408,201 1,218,479 +112,380
Jun20 191217 99.30 99.30 99.30 99.30        
Gold(CMX)
Dec19 191217 1474.1 1476.9 1473.8 1474.6 -0.4 468 736 -340
Feb20 191217 1480.6 1484.9 1478.4 1480.6 +0.1 356,682 506,435 +6,454
Apr20 191217 1486.0 1490.5 1484.2 1486.4 +0.3 7,233 96,011 +2,581
Jun20 191217 1491.6 1495.8 1489.8 1491.9 +0.3 3,477 63,408 -329
Aug20 191217 1498.5 1500.9 1495.3 1497.4 +0.3 1,859 19,307 +423
Oct20 191217 1502.2 1502.2 1502.2 1502.2 +0.2 109 6,952 -3
Dec20 191217 1505.8 1510.0 1505.0 1506.8 +0.1 466 10,533 +68
Feb21 191217 1511.3 1511.3 1511.3 1511.3 unch 2 565 +0
Apr21 191217 1515.5 1515.5 1515.5 1515.5 +0.2 0 31 +0
Jun21 191217 1519.3 1519.3 1519.3 1519.3 +0.3 0 1,718 +0
Aug21 191217 1523.5 1523.5 1523.5 1523.5 +0.3 0 1 +0
Oct21 191217 1527.4 1527.4 1527.4 1527.4 +0.3      
Total Volume and Open Interest 371,118 711,754 +8,854
Silver(CMX)
Dec19 191217 1699.5 1704.0 1695.0 1697.8 -4.1 23 611 -24
Mar20 191217 1710.5 1717.0 1701.5 1707.2 -4.1 77,899 159,486 -853
May20 191217 1716.5 1726.0 1710.5 1716.0 -4.1 589 19,722 -2
Jul20 191217 1725.5 1731.5 1721.0 1723.9 -4.1 581 16,371 +2
Sep20 191217 1736.5 1736.5 1731.0 1731.0 -4.1 370 3,170 +35
Dec20 191217 1742.0 1743.5 1739.0 1741.3 -4.1 486 3,153 +268
Mar21 191217 1750.0 1750.0 1750.0 1750.0 -4.1 0 10 +0
Total Volume and Open Interest 80,271 203,880 -479
Platinum(NYMEX)
Jan20 191217 932.6 936.9 921.2 929.8 -1.5 24,392 59,079 -2,703
Apr20 191217 937.5 943.0 927.5 936.0 -1.5 4,060 37,571 +2,632
Jul20 191217 941.0 946.3 933.0 941.1 -1.6 101 946 +86
Oct20 191217 946.9 946.9 945.7 945.7 -1.5 1 31 +1
Total Volume and Open Interest 28,559 97,629 +16
Palladium(NYMEX)
Dec19 191217 1963.00 1963.00 1918.50 1918.50 -45.00 1 28 -16
Mar20 191217 1955.00 1974.60 1905.30 1918.60 -45.00 6,940 24,203 -4
Jun20 191217 1950.00 1967.50 1906.20 1913.10 -44.80 79 2,268 +41
Total Volume and Open Interest 7,021 26,702 +22
Copper(CMX)
Dec19 191217 281.45 282.25 281.20 281.95 -0.10 711 2,031 -279
Mar20 191217 280.95 282.65 280.10 281.35 +0.20 115,060 154,126 +1,727
May20 191217 281.55 283.50 281.05 282.35 +0.25 10,864 40,798 +3,057
Jul20 191217 281.85 283.10 281.85 283.00 +0.35 4,719 26,927 +543
Sep20 191217 282.85 283.55 282.65 283.40 +0.45 2,515 10,947 +900
Total Volume and Open Interest 137,067 252,650 +7,185
E-mini DJIA Index(CBOT)
Dec19 191217 28235 28335 28173 28276 +23 168,864 65,037 -25,163
Mar20 191217 28263 28345 28181 28284 +21 210,338 47,776 +28,220
Jun20 191217 28174 28275 28162 28230 +22 26 20 +3
Sep20 191217 28143 28143 28143 28143 +24      
Total Volume and Open Interest 379,228 112,833 +3,060
S & P 500(CME)
Dec19 191217 3196.00 3196.00 3191.00 3191.90 -2.40 3,145 27,812 -1,649
Mar20 191217 3198.20 3202.90 3192.60 3195.40 -3.00 2,469 4,102 +1,698
Jun20 191217 3195.20 3195.20 3195.20 3195.20 -3.10 0 145 +0
Sep20 191217 3193.10 3193.10 3193.10 3193.10 -3.90      
Total Volume and Open Interest 5,614 32,133 +49
S & P 500 E-Mini(CME)
Dec19 191217 3192.50 3199.25 3187.75 3192.00 -2.25 1,834,941 1,840,790 -379,336
Mar20 191217 3196.50 3203.50 3192.00 3195.50 -3.00 2,058,667 1,346,946 +482,241
Jun20 191217 3197.25 3203.25 3192.25 3195.25 -3.00 2,790 6,464 +1,329
Sep20 191217 3202.25 3202.25 3193.00 3193.00 -4.00 1 152 +0
Total Volume and Open Interest 3,896,399 3,196,579 +104,234
NASDAQ 100 E-Mini(CME)
Dec19 191217 8576.00 8596.75 8563.25 8576.25 +0.25 335,038 154,501 -31,163
Mar20 191217 8604.50 8626.50 8592.75 8605.25 -0.75 441,547 86,731 +50,935
Jun20 191217 8621.00 8640.00 8613.50 8623.75 +1.25 814 440 +340
Total Volume and Open Interest 777,399 241,675 +20,112
S&P Midcap 400(CME) e-Mini
Dec19 191217 2039.10 2047.00 2035.00 2046.10 +7.40 41,690 45,961 -20,653
Mar20 191217 2042.40 2050.00 2038.20 2048.80 +6.60 47,233 38,608 +22,857
Jun20 191217 2052.90 2052.90 2052.90 2052.90 +6.90 57 57 +57
Total Volume and Open Interest 88,980 84,626 +2,261
Volatility Index(CBOE)
Dec19 191217 12.15 12.55 11.90 12.48 +0.25 136,417 65,930 -16,562
Jan20 191217 14.85 15.05 14.70 14.88 +0.05 117,244 216,455 +7,563
Feb20 191217 16.45 16.62 16.32 16.43 unch 37,488 66,024 +1,498
Mar20 191217 16.80 17.00 16.72 16.88 +0.11 14,376 38,499 +3,514
Total Volume and Open Interest 319,877 447,372 -3,115
S & P 600(CME)
Dec19 191217 1015.50 1015.50 1015.50 1015.50 +7.70 444 959 +444
Mar20 191217 1016.20 1016.20 1016.20 1016.20 +7.80      
Total Volume and Open Interest 444 959 +444
Russell 2000 Mini(CME)
Dec19 191217 1651.90 1658.90 1647.10 1658.10 +6.00 220,589 315,063 -117,194
Mar20 191217 1655.90 1661.30 1651.10 1660.70 +4.50 265,478 219,276 +132,543
Jun20 191217 1661.80 1661.80 1661.80 1661.80 +6.10 90 90 +87
Total Volume and Open Interest 486,157 534,429 +15,436
Nikkei 225(CME)
Mar20 191217 24120 24120 23960 24035 -70 20,104 21,501 +433
Jun20 191217 23820 23865 23815 23865 -65 3 6 +6
Total Volume and Open Interest 20,107 21,507 +439
Nikkei 225(SGX)
Mar20 191217 23940 24105 23925 24020 +75 150,022 159,599 +32,091
Jun20 191217 23795 23855 23795 23855 +75 79 1,525 +75
Sep20 191217 23815 23815 23815 23815 +75 0 10 +0
Total Volume and Open Interest 151,064 191,343 -98,756
Nikkei 225 Mini(JPX)
Mar20 191217 23925 24110 23920 24010 +70 1,541,909 333,696 +95,636
Jun20 191217 23730 23915 23730 23820 +90 24,576 4,051 +1,524
Sep20 191217 23705 23830 23700 23750 +60 347 771 -9
Total Volume and Open Interest 1,661,006 417,379 -231,301
Nikkei 225(JPX)
Mar20 191217 23930 24110 23920 24010 +70 119,769 231,785 +22,220
Jun20 191217 23730 23900 23730 23820 +90 513 16,034 +53
Sep20 191217 23760 23820 23700 23750 +60 6 2,155 +202
Total Volume and Open Interest 120,337 324,976 -126,926
Nikkei 225(CME) Yen
Mar20 191217 24085 24090 23930 24000 -70 80,259 53,808 +845
Jun20 191217 23770 23815 23765 23815 -60      
Sep20 191217 23715 23715 23715 23715 -40      
Total Volume and Open Interest 80,259 53,811 +845
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191217 24000 24000 23980 24000 -70      
Jun20 191217 23820 23820 23820 23820 -60      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Dec19 191217 5986.0 5995.5 5954.5 5968.5 -23.0 149,604 0 -363,409
Jan20 191217 5983.0 5988.0 5946.0 5960.5 -23.0 32,774 0 -9,881
Feb20 191217 5956.5 5956.5 5956.5 5956.5 -23.0      
Mar20 191217 5956.5 5974.5 5941.5 5954.5 -23.0 227 0 -4,355
Total Volume and Open Interest 182,605 613,880 +208,727
Hang Seng Index(HKFE)
Dec19 191217 27579 27922 27563 27829 +249 183,751 127,856 +7,372
Jan20 191217 27660 28000 27643 27906 +243 2,513 7,563 +1,451
Total Volume and Open Interest 186,929 146,387 +8,783
DAX(EUREX)
Dec19 191217 13388.0 13411.0 13268.5 13292.0 -117.0 170,815 127,466 +42
Mar20 191217 13379.0 13408.0 13268.0 13293.0 -114.5 9,228 12,193 +5,299
Jun20 191217 13375.0 13375.0 13293.5 13312.0 -116.0 53 326 +1
Total Volume and Open Interest 180,096 139,985 +5,342
Mini-DAX(EUREX)
Dec19 191217 13392.0 13411.0 13268.0 13292.0 -117.0 79,106 15,975 -741
Mar20 191217 13380.0 13405.0 13269.0 13293.0 -114.5 1,394 3,004 +273
Jun20 191217 13376.0 13381.0 13300.0 13312.0 -116.0 140 475 +118
Total Volume and Open Interest 80,640 19,454 -350
DJ EuroSTOXX 50(EUREX)
Dec19 191217 3764 3773 3741 3745 -27 2,159,971 3,749,276 -575
Mar20 191217 3751 3760 3729 3732 -27 817,641 1,199,174 +438,842
Jun20 191217 3662 3665 3650 3650 -27 416 37,910 +27
Total Volume and Open Interest 2,978,028 5,022,362 +438,294
Swiss Market Index(EUREX)
Dec19 191217 10529 10548 10498 10528 -26 102,222 176,625 -4,063
Mar20 191217 10423 10446 10396 10427 -23 33,737 75,845 +14,923
Jun20 191217 10240 10241 10240 10241 -25 509 3,771 +509
Total Volume and Open Interest 136,468 256,241 +11,369
FT-SE 100(EURONEXT)
Dec19 191217 7511.00 7544.50 7497.00 7524.50 -22.50 299,648 582,379 -51,123
Mar20 191217 7454.00 7485.00 7436.50 7465.50 -19.50 110,622 168,757 +63,178
Jun20 191217 7383.00 7383.00 7383.00 7383.00 -21.50 0 49 +0
Total Volume and Open Interest 410,270 751,185 +12,055
SPI 200(SFE)
Dec19 191217 6845.0 6889.0 6842.0 6846.0 -3.0 84,361 367,967 -775
Mar20 191217 6781.0 6822.0 6776.0 6781.0 -1.0 24,337 38,165 +17,477
Jun20 191217 6757.0 6757.0 6757.0 6757.0 -2.0 0 218 +0
Total Volume and Open Interest 108,898 407,776 +16,902
FTSE MIB(ISE)
Dec19 191217 23510.00 23725.00 23475.00 23631.00 +101.00 46,531 149,638 +8,314
Mar20 191217 23455.00 23635.00 23390.00 23544.00 +101.00 12,451 16,979 +8,772
Jun20 191217 22945.00 23005.00 22945.00 22967.00 +104.00 10 122 +7
Total Volume and Open Interest 58,992 166,742 +17,093
KOSPI 200(KFE)
Mar20 191217 287.50 291.90 287.15 291.70 +4.45 244,800 310,784 +11,356
Jun20 191217 287.50 291.50 287.50 291.30 +3.80 89 11,830 -4
Sep20 191217 288.60 291.80 288.40 291.60 +3.55 26 118 +5
Total Volume and Open Interest 246,141 359,176 +12,561
GSCI(CME)
Jan20 191217 432.60 434.15 432.60 433.30 +2.60 65 9,361 +40
Feb20 191217 431.80 431.80 431.80 431.80 +2.60      
Mar20 191217 434.00 434.00 434.00 434.00 +2.60      
Total Volume and Open Interest 108 10,455  
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259