Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191219 926.75 929.25 921.25 924.50 -4.00 137,658 164,479 -23,960
Mar20 191219 939.00 941.50 933.75 936.25 -4.25 99,305 305,902 -2,360
May20 191219 952.75 955.00 947.50 950.00 -4.00 36,600 124,266 +4,926
Jul20 191219 964.50 966.25 959.25 962.00 -3.50 22,130 107,160 +408
Aug20 191219 968.25 969.75 963.25 966.00 -3.25 1,748 9,144 +6
Sep20 191219 961.50 966.75 961.00 963.75 -2.25 923 7,739 -12
Nov20 191219 965.25 969.00 963.00 966.25 -2.00 11,161 62,404 +1,915
Jan21 191219 970.00 971.25 966.00 969.25 -1.50 2,046 6,041 +638
Mar21 191219 959.75 962.00 956.25 960.75 -1.25 1,675 13,000 +326
May21 191219 956.75 961.00 955.25 959.25 -1.75 837 2,226 -135
Jul21 191219 959.75 963.75 958.75 962.25 -1.75 891 2,044 +294
Aug21 191219 960.25 960.25 960.25 960.25 -1.25 43 93 +38
Sep21 191219 949.00 949.00 949.00 949.00 -1.25 0 23 +0
Nov21 191219 948.50 950.25 947.50 948.25 -1.25 190 1,275 +19
Total Volume and Open Interest 315,207 805,804 -17,897
Soybean Meal(CBOT)
Jan20 191219 302.30 303.00 297.50 298.40 -4.50 57,927 75,104 -9,298
Mar20 191219 306.80 307.40 302.00 302.70 -4.70 57,146 184,843 +4,284
May20 191219 309.80 310.40 305.50 306.20 -4.30 20,903 85,670 +2,638
Jul20 191219 313.00 313.30 309.00 309.60 -4.00 11,590 50,239 -368
Aug20 191219 313.50 314.00 310.10 310.70 -3.70 2,320 10,289 +102
Sep20 191219 313.60 313.60 310.80 311.40 -3.30 1,213 9,543 -12
Oct20 191219 313.30 313.30 310.50 311.20 -3.00 910 7,279 -54
Dec20 191219 315.70 315.80 312.20 313.20 -2.70 2,414 24,653 +342
Jan21 191219 312.30 312.60 311.50 312.20 -2.50 340 2,201 +54
Mar21 191219 309.00 309.70 307.90 308.90 -2.20 202 3,743 +59
Total Volume and Open Interest 155,534 455,363 -2,038
Soybean Oil(CBOT)
Jan20 191219 33.48 34.02 33.28 33.79 +0.36 97,392 78,226 -9,467
Mar20 191219 33.78 34.30 33.56 34.07 +0.35 89,435 219,655 -4,440
May20 191219 34.04 34.60 33.84 34.37 +0.38 37,700 88,377 +5,868
Jul20 191219 34.30 34.90 34.12 34.67 +0.40 21,921 68,306 +3,694
Aug20 191219 34.39 34.95 34.20 34.72 +0.42 2,600 9,986 +364
Sep20 191219 34.44 34.98 34.23 34.76 +0.43 2,658 8,126 -117
Oct20 191219 34.39 34.97 34.22 34.74 +0.44 1,938 7,154 -130
Dec20 191219 34.50 35.06 34.35 34.83 +0.41 6,400 31,764 +659
Jan21 191219 34.84 35.05 34.45 34.84 +0.38 950 2,101 +804
Mar21 191219 34.85 35.01 34.80 34.80 +0.36 115 1,999 -30
Total Volume and Open Interest 261,466 517,257 -2,718
Canola(WCE)
Jan20 191219 465.6 468.2 464.9 466.9 +1.3 16,086 29,390 -5,756
Mar20 191219 474.8 478.1 473.4 477.1 +2.3 24,571 88,744 +3,892
May20 191219 483.3 487.4 482.2 486.3 +2.7 8,796 38,116 +1,869
Jul20 191219 488.6 492.3 488.5 491.9 +2.6 2,651 13,656 +862
Nov20 191219 489.9 493.4 489.9 493.1 +2.4 2,425 21,197 +1,224
Total Volume and Open Interest 55,421 192,276 +2,332
Corn(CBOT)
Mar20 191219 387.00 389.00 385.00 386.50 -0.50 118,236 778,095 -5,752
May20 191219 393.75 395.50 391.75 393.00 -0.50 25,539 201,065 +2,405
Jul20 191219 399.50 401.00 397.50 398.75 -0.75 20,540 244,714 -1,130
Sep20 191219 398.00 399.75 397.00 398.50 +0.50 9,630 78,143 +1,477
Dec20 191219 399.50 401.50 399.00 400.50 +0.50 13,914 159,550 -789
Mar21 191219 409.50 410.75 408.75 409.25 unch 1,115 9,165 +94
May21 191219 414.25 415.75 413.75 414.25 unch 94 1,518 -15
Jul21 191219 417.50 418.75 417.00 417.75 +0.25 182 3,613 +44
Sep21 191219 409.00 409.00 409.00 409.00 +1.25 8 833 +1
Dec21 191219 409.00 410.75 408.50 409.75 +0.75 376 7,273 +165
Total Volume and Open Interest 189,638 1,484,315 -3,496
Wheat(CBOT)
Mar20 191219 547.50 553.50 544.00 545.25 -3.00 68,511 213,452 +1,540
May20 191219 550.75 556.50 547.75 548.75 -3.00 18,641 57,209 -16
Jul20 191219 552.75 557.50 549.50 550.75 -2.75 14,978 73,072 +1,425
Sep20 191219 557.00 562.25 554.50 555.75 -3.00 5,461 18,591 +864
Dec20 191219 567.00 571.25 563.50 564.50 -3.50 3,573 20,588 +616
Mar21 191219 576.25 579.00 571.75 573.00 -3.75 1,435 6,335 +565
Total Volume and Open Interest 112,858 391,745 +5,110
Wheat(KCBT)
Mar20 191219 462.00 467.75 459.25 460.50 -1.75 36,325 159,132 -3,502
May20 191219 469.25 476.00 467.50 468.75 -1.75 11,829 50,535 +1,081
Jul20 191219 477.25 483.00 474.75 476.00 -1.50 5,325 42,568 +745
Sep20 191219 484.00 489.75 481.50 482.75 -2.25 1,661 11,207 +300
Dec20 191219 494.50 500.00 491.25 492.50 -3.25 1,430 13,771 +247
Mar21 191219 509.00 510.75 501.50 503.25 -3.25 403 1,547 +82
May21 191219 512.00 513.25 505.50 506.50 -3.25 41 200 +17
Total Volume and Open Interest 57,035 279,097 -1,020
Wheat(MGE)
Mar20 191219 537.75 545.75 537.25 541.25 +2.75 6,283 36,136 -321
May20 191219 545.50 553.25 545.50 549.25 +2.75 1,959 13,032 +351
Jul20 191219 553.50 560.75 553.50 557.00 +2.75 526 6,627 +132
Sep20 191219 565.50 569.00 565.50 566.00 +3.00 235 4,880 -23
Dec20 191219 579.25 583.00 578.75 579.00 +3.00 146 2,534 +29
Mar21 191219 591.00 594.50 591.00 591.75 +3.25 51 921 +0
Total Volume and Open Interest 9,200 64,137 +168
Oats(CBOT)
Mar20 191219 301.25 302.00 296.50 297.25 -2.25 175 5,149 -36
May20 191219 295.75 296.75 293.50 293.50 -2.25 5 297 -1
Jul20 191219 286.50 286.50 284.25 284.25 -3.50 10 97 +6
Sep20 191219 272.50 272.50 272.50 272.50 -6.25 3 62 +1
Total Volume and Open Interest 199 5,694 -27
Rough Rice(CBOT)
Jan20 191219 12.77 12.81 12.72 12.80 +0.01 1,482 3,775 -661
Mar20 191219 13.03 13.07 12.98 13.05 +0.01 1,566 6,240 +937
May20 191219 13.14 13.18 13.13 13.18 +0.02 59 140 +43
Jul20 191219 13.14 13.14 13.14 13.14 +0.02 19 39 +7
Total Volume and Open Interest 3,130 10,204 +328
Live Cattle(CME)
Dec19 191219 122.150 122.730 121.930 122.135 -0.115 2,347 6,137 -1,302
Feb20 191219 125.980 126.550 125.535 125.635 -0.500 18,615 170,608 +403
Apr20 191219 127.150 127.535 126.650 126.750 -0.500 9,303 90,318 +2
Jun20 191219 118.500 118.980 118.100 118.350 -0.250 8,689 81,763 +769
Aug20 191219 115.900 116.300 115.650 115.980 +0.030 3,668 24,650 +549
Oct20 191219 117.350 117.830 117.230 117.680 +0.295 1,510 7,831 +430
Total Volume and Open Interest 44,861 386,538 +998
Feeder Cattle(CME)
Jan20 191219 144.485 145.450 144.300 144.735 +0.185 4,625 15,923 -558
Mar20 191219 144.785 145.435 144.200 144.830 -0.070 2,815 17,234 +588
Apr20 191219 146.800 147.380 146.350 147.000 +0.065 1,056 7,301 +106
May20 191219 147.500 148.130 147.235 147.935 +0.200 709 5,160 +71
Aug20 191219 152.000 152.750 151.935 152.600 +0.300 294 4,032 +73
Sep20 191219 152.400 153.035 152.250 152.985 +0.585 57 413 +8
Oct20 191219 152.580 153.535 152.380 153.400 +0.650 22 241 +3
Total Volume and Open Interest 9,584 50,343 +294
Lean Hogs(CME)
Feb20 191219 69.900 71.000 69.535 70.980 +1.080 22,571 112,453 -317
Apr20 191219 77.230 77.680 76.550 77.500 +0.270 12,206 66,009 +617
May20 191219 83.050 84.000 83.050 84.000 +0.050 120 1,626 +28
Jun20 191219 88.850 89.350 88.400 89.285 +0.235 8,407 36,673 +256
Jul20 191219 88.950 89.135 88.285 89.080 +0.130 3,141 16,911 +222
Aug20 191219 87.750 88.150 87.400 88.135 +0.135 3,001 25,930 +259
Oct20 191219 74.350 74.785 73.950 74.750 +0.250 1,059 13,076 +452
Dec20 191219 68.850 69.080 68.500 69.035 +0.085 310 6,385 +95
Total Volume and Open Interest 51,151 280,817 +1,666
Class III Milk(CME)
Dec19 191219 19.37 19.38 19.36 19.36 -0.03 252 4,608 +14
Jan20 191219 17.44 17.59 17.36 17.40 +0.06 1,799 4,000 -472
Feb20 191219 17.58 17.68 17.34 17.37 -0.07 882 2,538 +28
Mar20 191219 17.40 17.49 17.22 17.27 -0.02 374 1,852 +60
Apr20 191219 17.28 17.29 17.06 17.12 -0.01 141 1,453 +23
May20 191219 17.26 17.26 17.06 17.12 unch 74 1,274 +15
Jun20 191219 17.30 17.32 17.20 17.21 -0.02 59 1,310 +20
Jul20 191219 17.47 17.48 17.43 17.47 +0.04 33 676 -17
Aug20 191219 17.57 17.58 17.57 17.57 +0.03 58 557 +12
Sep20 191219 17.65 17.65 17.65 17.65 +0.02 75 662 +8
Oct20 191219 17.51 17.55 17.51 17.55 unch 41 470 +2
Nov20 191219 17.45 17.48 17.45 17.45 +0.02 29 524 -6
Dec20 191219 17.24 17.24 17.21 17.24 +0.02 47 555 +8
Total Volume and Open Interest 3,864 20,480 -305
Cocoa(ICE)
Mar20 191219 2506 2516 2426 2435 -71 17,925 123,350 -2,720
May20 191219 2526 2530 2447 2456 -65 7,229 77,338 -1,491
Jul20 191219 2520 2520 2446 2455 -57 5,201 35,646 +631
Sep20 191219 2501 2501 2430 2439 -52 2,115 32,471 -746
Dec20 191219 2444 2445 2382 2391 -45 880 34,595 +54
Mar21 191219 2404 2404 2347 2355 -40 73 13,869 +0
May21 191219 2393 2393 2341 2346 -37 17 5,807 +9
Total Volume and Open Interest 33,441 324,713 -4,263
Coffee "C"(ICE)
Dec19 191218 131.70 131.70 131.70 131.70 -0.50 2 178 -111
Mar20 191219 133.35 133.35 126.20 127.20 -6.00 46,172 114,400 -3,408
May20 191219 135.45 135.45 128.45 129.40 -6.00 18,356 64,197 -2,511
Jul20 191219 137.25 137.30 130.45 131.40 -5.90 9,958 31,543 -1,587
Sep20 191219 138.95 138.95 132.25 133.15 -5.80 4,374 20,233 -238
Dec20 191219 140.95 140.95 134.30 135.20 -5.75 2,257 19,179 -220
Total Volume and Open Interest 83,603 273,843 -7,559
Orange Juice(ICE)
Jan20 191219 97.75 99.90 97.60 99.75 +2.05 2,932 7,830 -1,818
Mar20 191219 100.30 103.35 100.30 103.25 +2.95 2,412 9,747 +1,729
May20 191219 103.50 106.25 103.50 106.25 +2.95 44 1,082 +16
Jul20 191219 106.50 109.00 106.30 108.90 +3.05 32 478 +12
Sep20 191219 111.85 111.85 111.85 111.85 +3.05 19 290 +17
Nov20 191219 115.05 115.05 115.05 115.05 +3.05 0 207 +0
Total Volume and Open Interest 5,439 19,798 -44
Sugar #11(ICE)
Mar20 191219 13.40 13.62 13.39 13.55 +0.12 57,844 446,081 -5,961
May20 191219 13.47 13.69 13.47 13.63 +0.12 18,591 203,523 +86
Jul20 191219 13.57 13.74 13.55 13.69 +0.10 11,812 139,300 -352
Oct20 191219 13.74 13.91 13.74 13.87 +0.09 4,756 107,709 -821
Mar21 191219 14.18 14.36 14.18 14.32 +0.08 1,083 59,600 +129
May21 191219 14.06 14.23 14.06 14.19 +0.06 287 11,671 +69
Jul21 191219 14.00 14.11 14.00 14.07 +0.05 94 11,762 -8
Oct21 191219 14.05 14.11 14.05 14.08 +0.04 85 13,839 +8
Total Volume and Open Interest 94,605 1,003,578 -6,830
London Cocoa(LCE)
Mar20 191219 1780 1788 1752 1753 -28 8,400 94,216 -2,450
May20 191219 1770 1775 1742 1743 -27 4,182 53,194 +44
Jul20 191219 1768 1771 1740 1742 -25 2,355 39,833 -565
Sep20 191219 1761 1761 1735 1737 -19 882 38,793 -76
Dec20 191219 1686 1691 1672 1674 -13 1,378 46,800 +446
Mar21 191219 1670 1670 1657 1659 -11 1,028 23,726 +539
May21 191219 1659 1665 1655 1656 -8 229 5,694 +47
Total Volume and Open Interest 18,589 308,298 -1,951
London Sugar(LCE)
Mar20 191219 356.70 358.90 355.20 358.50 +2.90 4,481 40,675 -812
May20 191219 361.00 363.40 359.40 363.10 +3.00 2,572 17,148 +38
Aug20 191219 365.40 368.20 364.40 367.50 +2.70 1,340 9,390 +184
Oct20 191219 368.50 370.70 368.30 369.90 +2.00 340 3,741 +69
Dec20 191219 371.70 373.50 371.70 372.50 +1.30 97 2,284 +70
Total Volume and Open Interest 8,911 74,719 -435
Cotton(ICE)
Mar20 191219 66.74 67.88 66.69 67.58 +0.84 15,404 118,785 -974
May20 191219 67.83 68.86 67.79 68.62 +0.79 4,797 42,289 +1,866
Jul20 191219 68.70 69.50 68.66 69.32 +0.66 1,372 17,273 -48
Oct20 191219 69.22 69.22 69.22 69.22 +0.40 0 7 +0
Dec20 191219 68.72 69.20 68.70 69.14 +0.42 484 25,737 +225
Mar21 191219 69.39 69.67 69.39 69.67 +0.35 28 1,170 +28
Total Volume and Open Interest 22,085 206,101 +1,097
Lumber(CME)
Jan20 191219 405.4 421.1 404.9 417.2 +10.4 319 1,543 -87
Mar20 191219 413.5 429.8 413.5 422.6 +6.2 179 1,101 +14
May20 191219 411.5 422.0 411.5 415.0 +4.1 26 301 +4
Jul20 191219 412.0 412.0 408.5 408.5 +2.7 15 206 +0
Sep20 191219 402.7 404.4 402.7 404.4 +1.5 0 6 +0
Nov20 191219 402.3 402.4 402.3 402.4 +1.0 0 1 +0
Jan21 191219 400.9 400.9 400.9 400.9 +1.0      
Total Volume and Open Interest 539 3,158 -69
Crude Oil(NYM)
Jan20 191219 60.86 61.47 60.79 61.22 +0.29 163,744 68,191 -29,399
Feb20 191219 60.81 61.40 60.69 61.18 +0.33 416,419 425,279 +25,228
Mar20 191219 60.53 61.08 60.42 60.88 +0.32 101,874 274,955 +2,894
Apr20 191219 60.05 60.63 60.01 60.46 +0.31 38,741 124,769 +901
May20 191219 59.66 60.21 59.56 59.97 +0.28 25,551 111,979 +1,751
Jun20 191219 59.08 59.56 59.04 59.43 +0.25 62,664 196,392 +1,165
Jul20 191219 58.50 59.00 58.48 58.85 +0.22 13,055 75,154 +2,185
Aug20 191219 57.95 58.40 57.95 58.27 +0.19 7,653 48,456 +368
Sep20 191219 57.50 57.85 57.43 57.73 +0.17 12,491 95,712 +1,944
Oct20 191219 56.97 57.30 56.94 57.24 +0.14 6,001 53,984 +698
Nov20 191219 56.53 56.90 56.50 56.80 +0.11 6,171 46,011 +2,002
Dec20 191219 56.16 56.55 56.09 56.39 +0.09 51,175 212,330 +5,773
Jan21 191219 55.80 56.08 55.72 55.98 +0.07 2,621 41,039 +917
Feb21 191219 55.60 55.60 55.34 55.59 +0.05 2,656 22,550 +474
Mar21 191219 55.10 55.23 54.98 55.23 +0.04 5,205 31,005 +562
Apr21 191219 55.00 55.00 54.90 54.90 +0.03 617 11,624 +254
Total Volume and Open Interest 944,561 2,166,584 +19,051
e-miNY Crude Oil(NYM)
Feb20 191219 60.775 61.375 60.700 61.175 +0.325 5,144 2,424 +415
Mar20 191219 60.550 61.050 60.425 60.875 +0.325 128 630 +13
Apr20 191219 60.100 60.450 60.100 60.450 +0.300 6 160 +0
May20 191219 59.975 59.975 59.975 59.975 +0.275 0 121 +0
Jun20 191219 59.175 59.475 59.100 59.425 +0.250 2 62 +0
Jul20 191219 58.850 58.850 58.850 58.850 +0.225 0 45 +0
Aug20 191219 58.075 58.450 58.075 58.275 +0.200 6 37 +0
Sep20 191219 57.575 57.900 57.575 57.725 +0.175 0 31 +0
Oct20 191219 57.250 57.250 57.250 57.250 +0.150 0 5 +0
Nov20 191219 56.800 56.800 56.800 56.800 +0.100 0 3 +0
Total Volume and Open Interest 12,329 5,910 +195
NY Harbor ULSD(NYM)
Jan20 191219 201.90 203.55 201.44 202.95 +0.92 60,257 61,330 -12,477
Feb20 191219 201.91 203.53 201.39 202.87 +0.85 60,169 105,081 +9,506
Mar20 191219 201.09 202.82 200.65 202.17 +0.91 35,879 77,769 -1,931
Apr20 191219 199.55 200.99 198.87 200.39 +0.92 19,598 56,559 -344
May20 191219 197.99 199.32 197.35 198.77 +0.85 10,924 34,034 +38
Jun20 191219 196.80 197.92 196.12 197.40 +0.74 15,380 29,583 +760
Jul20 191219 196.23 197.20 195.55 196.73 +0.67 2,581 10,451 -17
Aug20 191219 195.63 196.67 195.17 196.22 +0.62 1,841 5,417 +287
Sep20 191219 195.08 196.29 194.86 195.90 +0.58 2,955 7,347 +852
Oct20 191219 195.29 195.75 195.06 195.62 +0.52 1,363 4,048 -25
Nov20 191219 195.57 195.79 195.36 195.36 +0.46 698 3,226 +20
Dec20 191219 194.42 195.45 194.18 195.03 +0.39 5,116 19,558 -1,126
Jan21 191219 194.72 194.72 194.72 194.72 +0.33 262 4,322 +29
Feb21 191219 193.76 193.76 193.76 193.76 +0.27 133 668 +10
Total Volume and Open Interest 217,444 428,515 -4,307
RBOB Gasoline(NYM)
Jan20 191219 168.57 171.33 168.15 170.68 +2.30 46,756 76,967 -5,090
Feb20 191219 169.25 171.72 168.72 170.97 +1.98 50,805 106,921 +5,288
Mar20 191219 170.24 172.70 169.86 171.94 +1.85 19,684 64,474 -109
Apr20 191219 187.66 189.90 187.24 189.12 +1.67 11,583 29,236 +782
May20 191219 187.83 189.77 187.34 189.06 +1.57 7,713 27,318 +1,208
Jun20 191219 186.18 188.04 185.77 187.36 +1.40 6,856 28,050 +129
Jul20 191219 183.75 185.24 183.34 184.80 +1.26 2,833 12,492 -506
Aug20 191219 180.64 182.21 180.64 181.88 +1.17 1,308 4,682 +20
Sep20 191219 177.96 178.84 177.40 178.50 +1.05 1,815 7,928 +28
Oct20 191219 165.05 165.05 165.00 165.00 +0.95 876 4,193 -133
Total Volume and Open Interest 153,015 382,669 +2,132
e-miNY RBOB Gasoline(NYM)
Jan20 191219 170.68 170.68 170.68 170.68 +2.30 1 1 +0
Feb20 191219 170.97 170.97 170.97 170.97 +1.98      
Mar20 191219 171.94 171.94 171.94 171.94 +1.85      
Apr20 191219 189.12 189.12 189.12 189.12 +1.67      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jan20 191219 2.282 2.302 2.232 2.273 -0.013 162,318 155,571 -22,406
Feb20 191219 2.261 2.282 2.221 2.265 +0.001 98,949 278,993 +7,773
Mar20 191219 2.212 2.227 2.179 2.207 -0.004 44,345 264,501 +4,398
Apr20 191219 2.164 2.178 2.142 2.168 +0.001 32,901 130,136 +659
May20 191219 2.191 2.201 2.166 2.191 unch 13,753 108,654 +41
Jun20 191219 2.243 2.250 2.217 2.241 unch 8,907 47,861 +808
Jul20 191219 2.295 2.302 2.269 2.293 +0.001 5,596 32,119 +459
Aug20 191219 2.306 2.312 2.281 2.304 +0.001 4,274 28,173 +231
Sep20 191219 2.295 2.302 2.271 2.294 +0.002 3,314 28,023 +530
Oct20 191219 2.326 2.332 2.302 2.325 +0.001 12,302 78,305 +948
Nov20 191219 2.394 2.402 2.374 2.396 +0.003 1,725 22,601 -384
Dec20 191219 2.556 2.566 2.543 2.559 +0.001 2,955 24,773 -653
Jan21 191219 2.679 2.685 2.662 2.678 -0.001 3,162 30,108 -424
Feb21 191219 2.633 2.646 2.624 2.638 -0.002 303 11,325 +9
Mar21 191219 2.512 2.530 2.506 2.520 -0.006 461 13,255 +0
Apr21 191219 2.273 2.280 2.259 2.267 -0.011 868 12,574 +390
Total Volume and Open Interest 397,672 1,311,660 -7,438
Brent Crude Oil(ICE)
Feb20 191219 66.19 66.78 66.03 66.54 +0.37 245,832 350,100 -32,906
Mar20 191219 65.27 65.83 65.13 65.59 +0.36 201,189 533,807 +38,099
Apr20 191219 64.60 65.08 64.39 64.84 +0.35 80,720 200,873 +8,375
May20 191219 63.97 64.46 63.82 64.25 +0.32 47,650 132,640 +8,284
Jun20 191219 63.43 63.87 63.28 63.68 +0.28 80,834 307,761 +4,741
Jul20 191219 62.93 63.24 62.70 63.07 +0.25 23,237 114,421 +800
Aug20 191219 62.33 62.69 62.19 62.54 +0.21 14,995 106,251 +1,674
Sep20 191219 61.86 62.25 61.80 62.12 +0.19 24,175 110,847 +3,842
Oct20 191219 61.49 61.81 61.40 61.69 +0.15 10,049 76,112 +3,134
Nov20 191219 61.30 61.30 61.30 61.30 +0.11 3,535 48,342 +645
Dec20 191219 60.76 61.05 60.65 60.93 +0.08 52,882 246,672 +2,131
Jan21 191219 60.39 60.59 60.39 60.59 +0.05 4,827 39,626 -348
Feb21 191219 60.19 60.63 60.19 60.28 +0.03 2,879 36,143 +398
Mar21 191219 59.98 59.98 59.98 59.98 unch 1,885 29,473 +325
Total Volume and Open Interest 822,208 2,709,066 +44,083
Gas Oil(ICE)
Jan20 191219 611.25 616.00 608.75 614.50 +4.75 77,756 157,115 -8,626
Feb20 191219 611.00 615.50 608.25 614.25 +4.75 62,541 145,436 +2,836
Mar20 191219 608.75 613.50 606.25 612.25 +5.00 37,791 119,750 +3,012
Apr20 191219 604.25 609.00 602.25 608.25 +5.25 18,644 64,462 +2,447
May20 191219 600.00 604.25 598.00 603.75 +5.00 10,869 66,173 -664
Jun20 191219 595.50 599.50 593.25 598.75 +4.50 29,012 90,334 +727
Jul20 191219 592.75 596.50 590.75 596.00 +4.50 5,988 25,748 -385
Aug20 191219 590.75 594.00 589.00 593.50 +4.00 2,906 21,208 -285
Sep20 191219 588.75 592.25 587.25 591.50 +3.50 3,314 24,650 -265
Oct20 191219 586.50 590.50 585.75 589.75 +3.00 2,557 18,178 -392
Total Volume and Open Interest 274,636 864,640 +1,391
Ethanol(CBOT)
Jan20 191219 1.367 1.378 1.367 1.376 +0.019 169 309 +15
Feb20 191219 1.397 1.398 1.390 1.398 +0.019 23 160 +7
Mar20 191219 1.415 1.415 1.415 1.415 +0.016 0 102 +0
Apr20 191219 1.446 1.446 1.446 1.446 +0.016      
May20 191219 1.446 1.446 1.446 1.446 +0.016 0 5 +0
Jun20 191219 1.446 1.446 1.446 1.446 +0.016      
Jul20 191219 1.446 1.446 1.446 1.446 +0.016      
Aug20 191219 1.446 1.446 1.446 1.446 +0.016      
Total Volume and Open Interest 192 576 +22
WTI Crude Oil(ICE)
Feb20 191219 60.84 61.39 60.71 61.18 +0.33 60,937 92,476 +2,775
Mar20 191219 60.55 61.08 60.46 60.88 +0.32 45,061 72,561 -520
Apr20 191219 60.15 60.62 60.05 60.46 +0.31 21,205 36,928 +546
May20 191219 59.67 60.09 59.61 59.97 +0.28 7,892 24,187 -1,257
Jun20 191219 59.15 59.55 59.06 59.43 +0.25 19,216 71,790 +1,632
Jul20 191219 58.60 58.98 58.56 58.85 +0.22 1,755 14,058 +142
Aug20 191219 58.04 58.35 58.04 58.27 +0.19 526 10,171 -83
Sep20 191219 57.42 57.77 57.42 57.73 +0.17 1,866 16,572 +278
Oct20 191219 57.05 57.32 56.94 57.24 +0.14 403 8,329 +53
Nov20 191219 56.80 56.80 56.80 56.80 +0.11 182 6,857 +93
Dec20 191219 56.28 56.54 56.10 56.39 +0.09 9,776 89,166 +1,363
Jan21 191219 55.98 55.98 55.98 55.98 +0.07 107 4,377 +47
Feb21 191219 55.59 55.59 55.59 55.59 +0.05 25 3,185 +1
Mar21 191219 55.23 55.23 55.23 55.23 +0.04 185 4,336 +120
Apr21 191219 54.90 54.90 54.90 54.90 +0.03 0 2,240 +0
May21 191219 54.59 54.59 54.59 54.59 unch 0 2,416 +0
Total Volume and Open Interest 200,891 601,431 -619
US Dollar Index(ICE)
Mar20 191219 96.975 97.065 96.805 96.955 -0.007 13,271 32,257 +410
Jun20 191219 96.565 96.680 96.495 96.600 -0.007 28 514 +9
Sep20 191219 96.250 96.270 96.250 96.270 -0.007 0 126 +0
Total Volume and Open Interest 13,299 32,897 +419
Australian Dollar(CME)
Mar20 191219 68.65 69.03 68.64 69.01 +0.33 92,158 150,477 -1,311
Jun20 191219 69.04 69.17 68.80 69.15 +0.32 3 222 +3
Sep20 191219 69.07 69.29 69.07 69.29 +0.32 0 23 +0
Total Volume and Open Interest 95,778 153,504 -164
British Pound(CME)
Mar20 191219 131.19 131.71 130.26 130.50 -0.74 183,489 192,449 +872
Jun20 191219 131.55 132.01 130.60 130.82 -0.75 842 960 +400
Sep20 191219 131.13 132.21 131.06 131.13 -0.75 10 28 +7
Total Volume and Open Interest 203,623 201,586 +5,859
Canadian Dollar(CME)
Mar20 191219 76.29 76.33 76.15 76.26 -0.04 67,014 139,932 -936
Jun20 191219 76.28 76.32 76.15 76.26 -0.03 273 3,244 +176
Sep20 191219 76.24 76.27 76.17 76.24 -0.03 8 523 +8
Dec20 191219 76.30 76.30 76.20 76.21 -0.03 39 916 +16
Total Volume and Open Interest 69,721 146,487 -43,779
Japanese Yen(CME)
Mar20 191219 91.78 92.08 91.67 91.99 +0.22 86,204 175,746 +2,118
Jun20 191219 92.21 92.54 92.15 92.46 +0.21 135 218 +117
Sep20 191219 92.93 92.93 92.69 92.93 +0.21 0 3 +0
Total Volume and Open Interest 86,424 178,529 +2,181
Swiss Franc(CME)
Mar20 191219 102.69 103.02 102.58 102.95 +0.24 26,271 61,566 -547
Jun20 191219 103.25 103.65 103.24 103.61 +0.24 29 62 +14
Sep20 191219 104.26 104.26 103.94 104.26 +0.24 0 2 +0
Total Volume and Open Interest 26,300 61,630 -533
EuroFX(CME)
Mar20 191219 111.84 112.10 111.73 111.89 +0.06 158,423 534,631 -1,187
Jun20 191219 112.60 112.73 112.36 112.52 +0.05 93 2,373 -5
Sep20 191219 113.13 113.30 113.01 113.15 +0.06 0 685 +0
Total Volume and Open Interest 159,735 542,923 -1,295
Mexican Peso(CME)
Jan20 191219 525.75 526.63 524.25 525.75 +0.25 1 389 +1
Feb20 191219 523.25 523.75 521.38 523.25 unch 0 10 +0
Total Volume and Open Interest 32,069 288,786 +2,106
Brazilian Real(CME)
Jan20 191219 246.45 246.75 244.95 246.45 +0.40 7,351 51,446 -1,156
Feb20 191219 245.55 246.50 245.45 246.10 +0.35 134 412 +108
Mar20 191219 246.00 246.05 245.35 245.80 +0.30 645 2,469 +108
Apr20 191219 245.45 245.55 244.95 245.45 +0.40 0 1 +0
Total Volume and Open Interest 8,130 54,328 -940
30-Year T-Bonds(CBOT)
Dec19 191219 156~220 157~060 156~080 157~060 +0~110 541 8,391 -342
Mar20 191219 156~050 156~150 155~140 156~090 +0~080 214,858 1,016,363 +5,347
Jun20 191219 155~040 155~250 155~030 155~250 -0~080 0 2 +0
Total Volume and Open Interest 215,399 1,024,756 +5,005
10-Year T-Notes(CBOT)
Dec19 191219 128~110 128~180 128~035 128~180 +0~075 2,840 1,659 -14,917
Mar20 191219 128~075 128~130 127~295 128~100 +0~045 859,548 3,636,065 -16,619
Jun20 191219 127~250 128~055 127~250 128~055 +0~040 0 39 +0
Total Volume and Open Interest 862,388 3,637,763 -31,536
5-Year T-Notes(CBOT)
Dec19 191219 118~022 118~102 118~022 118~084 +0~034 5,344 22,986 +1,691
Mar20 191219 118~114 118~156 118~062 118~136 +0~030 544,009 4,240,722 +15,928
Jun20 191219 118~136 118~136 118~136 118~136 +0~030      
Total Volume and Open Interest 549,353 4,263,708 +17,619
2 Year T-Notes(CBOT)
Dec19 191219 107~184 107~184 107~166 107~184 +0~007 9,676 25,202 -789
Mar20 191219 107~203 107~222 107~190 107~213 +0~011 372,047 3,586,071 +7,794
Jun20 191219 107~223 107~223 107~223 107~223 +0~011      
Total Volume and Open Interest 381,723 3,611,273 +7,005
Eurodollars(CME)
Mar20 191219 98.250 98.250 98.230 98.240 -0.010 206,947 1,642,274 -15,842
Jun20 191219 98.310 98.320 98.290 98.310 unch 142,159 1,298,206 -20,150
Sep20 191219 98.355 98.385 98.335 98.365 +0.010 200,271 1,113,424 +5,001
Dec20 191219 98.360 98.395 98.330 98.375 +0.015 231,998 1,173,930 +26,020
Mar21 191219 98.420 98.460 98.390 98.440 +0.020 154,229 892,241 +19,687
Jun21 191219 98.415 98.455 98.385 98.440 +0.025 82,929 920,953 -2,749
Sep21 191219 98.405 98.445 98.370 98.430 +0.025 87,677 718,239 -1,553
Dec21 191219 98.360 98.400 98.330 98.385 +0.025 104,873 609,109 +13,343
Mar22 191219 98.355 98.390 98.320 98.380 +0.025 51,851 452,260 -1,901
Jun22 191219 98.330 98.365 98.295 98.355 +0.025 42,690 325,616 -6,353
Sep22 191219 98.315 98.345 98.270 98.330 +0.025 40,221 285,483 -177
Dec22 191219 98.280 98.300 98.240 98.290 +0.020 57,432 230,921 -1,762
Mar23 191219 98.260 98.280 98.220 98.275 +0.020 30,168 270,424 +8,941
Jun23 191219 98.235 98.260 98.195 98.250 +0.020 15,270 126,610 -1,215
Sep23 191219 98.215 98.235 98.175 98.225 +0.015 11,288 147,263 -7
Dec23 191219 98.190 98.205 98.150 98.200 +0.015 22,463 107,858 -2,491
Mar24 191219 98.170 98.185 98.130 98.180 +0.015 10,119 97,483 +579
Jun24 191219 98.145 98.155 98.100 98.150 +0.015 12,240 44,181 +3,603
Total Volume and Open Interest 1,597,507 10,881,197 +50,355
Ultra T-Bond(CBOT)
Dec19 191219 183~06 184~03 182~21 184~02 +0~17 209 421 -1,863
Mar20 191219 182~17 183~03 181~13 182~24 +0~10 103,619 1,223,650 -5,026
Jun20 191219 182~09 182~09 182~09 182~09 +0~10      
Total Volume and Open Interest 103,828 1,224,071 -6,889
Ultra 10-Yr T-Note(CBOT)
Dec19 191219 139~190 139~195 138~315 139~190 +0~100 863 941 -768
Mar20 191219 140~185 140~265 140~050 140~230 +0~070 118,687 918,128 +1,158
Jun20 191219 140~230 140~230 140~230 140~230 +0~070      
Total Volume and Open Interest 119,550 919,069 +390
30 Day Federal Funds(CBOT)
Dec19 191219 98.445 98.448 98.442 98.442 unch 9,936 259,580 -2,866
Jan20 191219 98.440 98.445 98.435 98.440 unch 12,147 433,238 -93
Feb20 191219 98.440 98.440 98.430 98.435 unch 38,082 321,747 -3,728
Mar20 191219 98.445 98.445 98.440 98.440 unch 22,076 127,586 -4,156
Apr20 191219 98.465 98.465 98.455 98.460 -0.005 30,705 213,957 +888
May20 191219 98.490 98.490 98.475 98.480 unch 14,906 166,043 +538
Total Volume and Open Interest 163,076 1,870,661 -7,461
Japanese Govt Bonds(SGX)
Mar20 191219 152.24 152.24 151.90 151.90 -0.34 632 13,276 -60
Jun20 191219 151.90 151.90 151.90 151.90 -0.34      
Sep20 191219 151.90 151.90 151.90 151.90 -0.34      
Total Volume and Open Interest 632 13,276 -60
Euro-Buxl(EUREX)
Mar20 191219 201.96 202.20 200.12 201.10 -0.60 37,145 234,309 -861
Jun20 191219 199.50 199.50 199.50 199.50 -0.60 0 700 +0
Sep20 191219 200.10 200.10 200.10 200.10 -0.60      
Total Volume and Open Interest 37,145 235,009 -861
Euro-Bund(EUREX)
Mar20 191219 171.60 171.66 170.90 171.28 -0.20 417,672 1,453,978 -28,479
Jun20 191219 168.66 168.66 168.21 168.55 -0.19 2 624 +0
Sep20 191219 171.18 171.18 171.18 171.18 -0.20      
Total Volume and Open Interest 417,674 1,454,602 -28,479
Euro-Bobl(EUREX)
Mar20 191219 133.98 133.99 133.74 133.89 -0.05 257,134 1,112,510 -48,868
Jun20 191219 133.86 133.86 133.86 133.86 -0.05      
Sep20 191219 134.04 134.04 134.04 134.04 -0.10      
Total Volume and Open Interest 257,134 1,112,510 -48,868
Euro-Schatz(EUREX)
Mar20 191219 111.97 111.97 111.94 111.96 -0.01 181,687 1,439,327 +15,626
Jun20 191219 111.92 111.92 111.92 111.92 -0.01      
Sep20 191219 111.96 111.96 111.96 111.96 -0.01      
Total Volume and Open Interest 181,687 1,439,327 +15,626
3-Mth Euribor(EUREX)
Dec19 191216 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191219 100.395 100.395 100.395 100.395 unch 0 1,555 +0
Jun20 191219 100.395 100.395 100.395 100.395 -0.005 0 553 +0
Total Volume and Open Interest 40 4,710 -40
Long Gilt(LIFFE)
Dec19 191219 130~24 130~24 130~24 130~24 -0~11 1,269 54,956 -1,231
Mar20 191219 131~20 131~25 131~07 131~13 -0~11 192,391 639,005 +9,427
Total Volume and Open Interest 193,660 693,961 +8,196
3-Mth Short Sterling(LIFFE)
Mar20 191219 99.29 99.30 99.26 99.26 -0.03 165,368 630,000 +148
Jun20 191219 99.33 99.33 99.29 99.30 -0.03 96,709 632,840 +12,894
Sep20 191219 99.36 99.36 99.32 99.32 -0.03 95,181 552,398 +12,824
Dec20 191219 99.33 99.33 99.29 99.31 -0.03 106,472 593,500 +11,413
Mar21 191219 99.33 99.33 99.30 99.31 -0.02 78,373 302,974 +11,107
Jun21 191219 99.32 99.32 99.28 99.29 -0.03 47,248 238,552 -839
Total Volume and Open Interest 955,494 4,465,408 +41,003
3-Mth Euribor(LIFFE)
Mar20 191219 100.395 100.400 100.390 100.395 unch 45,763 416,266 -7,553
Jun20 191219 100.395 100.400 100.390 100.400 unch 22,910 380,243 +2,910
Sep20 191219 100.395 100.400 100.385 100.395 unch 39,565 506,621 -4,003
Total Volume and Open Interest 466,579 3,626,543 +11,806
3-Mth Aus T-Bills(SFE)
Dec19 191212 99.10 99.12 99.10 99.10 unch 22,074 47,343 -3,148
Mar20 191219 99.21 99.22 99.14 99.15 -0.06 36,342 196,361 +6,516
Jun20 191219 99.30 99.31 99.22 99.24 -0.06 25,099 214,309 -1,884
Sep20 191219 99.35 99.35 99.27 99.29 -0.06 16,737 229,173 +2,897
Dec20 191219 99.32 99.32 99.24 99.26 -0.06 10,164 169,756 +1,090
Mar21 191219 99.28 99.28 99.21 99.22 -0.06 10,193 113,620 +2,404
Jun21 191219 99.24 99.24 99.16 99.17 -0.07 6,322 71,777 +2,171
Sep21 191219 99.21 99.21 99.13 99.14 -0.07 3,171 41,178 +871
Dec21 191219 99.17 99.17 99.09 99.10 -0.07 2,803 22,304 +1,295
Mar22 191219 99.14 99.14 99.07 99.07 -0.08 322 1,661 +231
Total Volume and Open Interest 111,174 1,062,333 +15,611
10-Year Aus T-Bonds(SFE)
Mar20 191219 98.79 98.81 98.70 98.72 -0.07 128,553 1,276,251 +7,230
Jun20 191219 98.72 98.72 98.72 98.72 -0.07      
Total Volume and Open Interest 128,553 1,276,251 -23,588
3-Year Aus T-Bonds(SFE)
Mar20 191219 99.26 99.27 99.18 99.19 -0.07 161,832 1,188,574 +22,493
Jun20 191219 99.19 99.19 99.19 99.19 -0.07      
Total Volume and Open Interest 161,832 1,188,574 -43,523
Gold(CMX)
Dec19 191219 1475.9 1478.9 1473.1 1478.2 +5.6 410 746 +107
Feb20 191219 1479.4 1485.8 1477.1 1484.4 +5.7 173,253 510,594 +3,916
Apr20 191219 1485.2 1491.3 1483.0 1490.0 +5.6 10,197 98,695 +2,908
Jun20 191219 1490.9 1496.7 1488.5 1495.5 +5.6 1,383 63,024 +143
Aug20 191219 1494.7 1501.8 1493.8 1500.8 +5.7 574 19,601 +1
Oct20 191219 1505.5 1505.5 1505.5 1505.5 +5.7 486 7,211 +261
Dec20 191219 1505.4 1510.4 1503.4 1510.0 +5.7 208 10,519 -64
Feb21 191219 1515.2 1515.2 1514.4 1514.4 +5.6 123 598 +33
Apr21 191219 1518.6 1518.6 1518.6 1518.6 +5.6 0 31 +0
Jun21 191219 1522.4 1522.4 1522.4 1522.4 +5.6 0 1,718 +0
Aug21 191219 1526.6 1526.6 1526.6 1526.6 +5.6 0 1 +0
Oct21 191219 1530.5 1530.5 1530.5 1530.5 +5.6      
Total Volume and Open Interest 189,380 716,987 +5,609
Silver(CMX)
Dec19 191219 1698.5 1707.5 1694.5 1705.8 +10.5 103 359 -140
Mar20 191219 1706.5 1718.0 1695.0 1715.4 +10.5 45,741 161,397 +255
May20 191219 1715.5 1726.0 1704.5 1724.2 +10.6 2,207 19,912 -1
Jul20 191219 1722.0 1733.5 1714.0 1732.0 +10.5 239 16,465 +142
Sep20 191219 1721.5 1740.5 1721.5 1739.2 +10.4 73 3,213 +31
Dec20 191219 1731.5 1750.5 1731.5 1749.5 +10.4 422 3,723 +326
Mar21 191219 1758.2 1758.2 1758.2 1758.2 +10.4 0 10 +0
Total Volume and Open Interest 49,097 206,302 +499
Platinum(NYMEX)
Jan20 191219 938.0 941.4 928.2 935.5 -0.2 20,757 53,125 -3,669
Apr20 191219 944.2 947.5 934.8 942.0 unch 5,944 44,660 +4,553
Jul20 191219 944.5 950.4 944.5 947.0 +0.2 107 1,139 +83
Oct20 191219 952.7 952.7 952.7 952.7 +1.1 1 31 +0
Total Volume and Open Interest 26,817 98,962 +972
Palladium(NYMEX)
Dec19 191219 1900.90 1900.90 1900.90 1900.90 +4.80 20 12 -9
Mar20 191219 1895.50 1912.40 1887.00 1901.00 +4.80 5,858 23,437 -796
Jun20 191219 1893.00 1905.60 1882.70 1895.70 +4.80 48 2,305 +28
Total Volume and Open Interest 5,966 26,058 -737
Copper(CMX)
Dec19 191219 282.00 283.15 281.60 283.15 +1.45 524 1,556 -182
Mar20 191219 281.15 282.75 280.05 282.65 +1.40 60,008 156,669 -121
May20 191219 281.95 283.55 281.00 283.50 +1.40 10,925 43,290 +1,950
Jul20 191219 281.80 284.05 281.50 283.95 +1.30 4,829 28,562 +982
Sep20 191219 282.85 284.35 281.85 284.30 +1.35 1,503 11,128 +184
Total Volume and Open Interest 79,840 259,207 +2,666
E-mini DJIA Index(CBOT)
Dec19 191219 28275 28416 28242 28386 +120 70,689 39,948 -14,067
Mar20 191219 28290 28423 28254 28401 +120 149,803 81,583 +15,909
Jun20 191219 28269 28380 28269 28350 +129 8 27 +3
Sep20 191219 28255 28255 28255 28255 +122      
Total Volume and Open Interest 220,500 121,558 +1,845
S & P 500(CME)
Dec19 191219 3193.00 3207.10 3193.00 3207.10 +12.30 6,524 24,636 -1,692
Mar20 191219 3198.60 3213.20 3194.90 3211.70 +12.40 2,956 10,327 +800
Jun20 191219 3211.80 3211.80 3211.80 3211.80 +12.70 27 145 +0
Sep20 191219 3208.80 3208.80 3208.80 3208.80 +13.70      
Total Volume and Open Interest 9,507 35,182 -892
S & P 500 E-Mini(CME)
Dec19 191219 3195.00 3209.00 3190.25 3207.10 +12.35 1,032,120 771,043 -419,587
Mar20 191219 3199.50 3213.75 3194.50 3211.75 +12.50 1,615,320 2,419,349 +403,999
Jun20 191219 3201.00 3214.00 3195.25 3211.75 +12.75 771 6,970 +133
Sep20 191219 3189.75 3209.25 3189.75 3208.75 +13.75 9 150 -1
Total Volume and Open Interest 2,648,221 3,199,738 -15,455
NASDAQ 100 E-Mini(CME)
Dec19 191219 8598.00 8655.50 8580.25 8642.50 +52.25 145,053 95,051 -23,613
Mar20 191219 8624.75 8682.50 8608.75 8673.50 +52.75 311,604 180,734 +40,531
Jun20 191219 8637.75 8703.50 8630.75 8691.50 +52.75 34 537 +5
Total Volume and Open Interest 456,691 276,325 +16,923
S&P Midcap 400(CME) e-Mini
Dec19 191219 2046.00 2055.60 2044.00 2054.70 +8.70 18,484 14,468 -9,819
Mar20 191219 2051.00 2059.30 2047.20 2057.90 +8.30 27,801 75,019 +8,158
Jun20 191219 2062.30 2062.30 2062.30 2062.30 +8.00 0 57 +0
Total Volume and Open Interest 46,285 89,544 -1,661
Volatility Index(CBOE)
Dec19 191218 12.40 12.55 11.99 11.99 -0.49 92,074 60,248 -5,682
Jan20 191219 14.88 15.07 14.55 14.63 -0.20 94,352 221,454 -2,997
Feb20 191219 16.41 16.52 16.25 16.27 -0.16 32,461 74,420 +5,195
Mar20 191219 16.87 16.91 16.60 16.63 -0.20 11,945 43,314 +2,718
Total Volume and Open Interest 238,558 405,297 -53,638
S & P 600(CME)
Dec19 191219 1022.30 1022.30 1022.30 1022.30 +2.60 0 515 +0
Mar20 191219 1022.90 1022.90 1022.90 1022.90 +2.50      
Total Volume and Open Interest 0 515 +0
Russell 2000 Mini(CME)
Dec19 191219 1663.50 1669.40 1660.80 1667.40 +3.70 119,382 129,021 -64,002
Mar20 191219 1668.00 1674.20 1664.80 1672.00 +3.50 181,333 412,824 +69,219
Jun20 191219 1672.10 1673.80 1672.10 1672.10 +3.30 0 90 +0
Total Volume and Open Interest 300,715 541,935 +5,217
Nikkei 225(CME)
Mar20 191219 23905 23915 23765 23815 -85 6,976 22,780 +884
Jun20 191219 23720 23720 23655 23655 -75 1 7 +1
Total Volume and Open Interest 6,977 22,787 +885
Nikkei 225(SGX)
Mar20 191219 23825 23885 23755 23830 +5 59,960 167,968 +2,187
Jun20 191219 23665 23665 23665 23665 unch 10 1,539 +10
Sep20 191219 23625 23625 23625 23625 unch 0 10 +0
Total Volume and Open Interest 59,970 200,029 +2,197
Nikkei 225 Mini(JPX)
Mar20 191219 23830 23885 23750 23830 +20 563,124 342,906 +12,326
Jun20 191219 23635 23690 23565 23630 +20 10,302 4,153 +226
Sep20 191219 23585 23625 23515 23580 +20 101 856 +14
Total Volume and Open Interest 619,972 437,073 +23,261
Nikkei 225(JPX)
Mar20 191219 23830 23880 23750 23830 +20 47,290 248,133 +10,747
Jun20 191219 23630 23680 23570 23630 +20 203 17,078 +1,044
Sep20 191219 23580 23580 23550 23580 +20 15 2,163 +10
Total Volume and Open Interest 47,578 342,472 +12,330
Nikkei 225(CME) Yen
Mar20 191219 23875 23885 23735 23785 -90 25,562 57,863 -2,109
Jun20 191219 23655 23655 23570 23600 -90 1 1 +0
Sep20 191219 23510 23510 23510 23510 -80      
Total Volume and Open Interest 25,563 57,867 -2,109
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191219 23790 23790 23750 23790 -90      
Jun20 191219 23600 23600 23600 23600 -90      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Dec19 191219 5966.5 5973.5 5942.0 5972.5 +13.5 192,748 297,494 -95,695
Jan20 191219 5963.5 5967.0 5934.5 5965.0 +14.0 121,243 231,082 +82,277
Feb20 191219 5961.0 5961.0 5961.0 5961.0 +14.0      
Mar20 191219 5955.0 5959.0 5928.5 5959.0 +14.0 11,960 12,742 +6,364
Total Volume and Open Interest 325,951 605,326 -8,554
Hang Seng Index(HKFE)
Dec19 191219 27915 27976 27692 27804 -113 174,495 123,465 +324
Jan20 191219 28003 28051 27777 27885 -113 2,141 8,608 +765
Total Volume and Open Interest 178,261 143,686 +1,506
DAX(EUREX)
Dec19 191219 13215.0 13251.0 13138.0 13202.5 -26.5 136,767 112,677 +4,166
Mar20 191219 13218.5 13257.5 13148.0 13212.0 -21.5 48,866 58,397 +33,063
Jun20 191219 13250.5 13250.5 13187.5 13230.0 -22.5 52 361 +45
Total Volume and Open Interest 185,685 171,435 +37,274
Mini-DAX(EUREX)
Dec19 191219 13229.0 13251.0 13139.0 13202.5 -26.5 44,700 14,953 +249
Mar20 191219 13226.0 13257.0 13148.0 13212.0 -21.5 3,022 4,446 +1,256
Jun20 191219 13225.0 13239.0 13189.0 13230.0 -22.5 53 522 +44
Total Volume and Open Interest 47,775 19,921 +1,549
DJ EuroSTOXX 50(EUREX)
Dec19 191219 3742 3747 3719 3733 -9 2,253,210 3,165,583 -437,993
Mar20 191219 3734 3736 3711 3726 -4 1,752,735 2,803,520 +848,727
Jun20 191219 3640 3649 3631 3644 -3 20,182 35,286 -9,132
Total Volume and Open Interest 4,028,127 6,083,391 +403,602
Swiss Market Index(EUREX)
Dec19 191219 10580 10589 10523 10576 +5 141,833 145,268 -30,494
Mar20 191219 10482 10489 10426 10476 +2 93,735 145,275 +34,401
Jun20 191219 10280 10294 10247 10288 +3 2,085 5,919 +2,084
Total Volume and Open Interest 237,653 296,462 +5,991
FT-SE 100(EURONEXT)
Dec19 191219 7556.00 7583.00 7525.50 7575.50 +20.50 468,164 231,056 -217,002
Mar20 191219 7517.00 7532.00 7470.00 7524.00 +28.00 378,015 597,505 +244,362
Jun20 191219 7441.00 7441.00 7440.50 7440.50 +26.50 0 352 +0
Total Volume and Open Interest 846,179 828,913 +27,360
SPI 200(SFE)
Dec19 191219 6854.0 6875.0 6832.0 6866.0 +8.0 264,116 257,921 -67,325
Mar20 191219 6791.0 6810.0 6752.0 6772.0 -21.0 224,007 289,744 +145,970
Jun20 191219 6748.0 6748.0 6748.0 6748.0 -21.0 4,598 4,780 +4,469
Total Volume and Open Interest 493,718 554,443 +83,644
FTSE MIB(ISE)
Dec19 191219 23685.00 23765.00 23580.00 23686.00 +33.00 62,203 127,564 -31,596
Mar20 191219 23605.00 23690.00 23510.00 23624.00 +43.00 45,073 87,471 +35,484
Jun20 191219 23030.00 23052.00 23000.00 23052.00 +51.00 4 125 +0
Total Volume and Open Interest 107,280 215,163 +3,888
KOSPI 200(KFE)
Mar20 191219 291.55 292.65 290.85 292.55 +1.25 222,043 328,921 +12,080
Jun20 191219 291.85 293.35 290.55 291.90 +0.25 12 11,915 +62
Sep20 191219 290.75 290.75 290.75 290.75 unch 65 121 +3
Total Volume and Open Interest 222,127 377,588 +12,146
GSCI(CME)
Jan20 191219 434.55 435.30 433.95 434.55 +0.50 299 9,414 +2
Feb20 191219 433.85 435.00 433.85 433.85 +1.30      
Mar20 191219 436.05 436.05 436.05 436.05 +1.30      
Total Volume and Open Interest 299 9,414 +2
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!