Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 20, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191220 925.00 930.00 924.00 928.25 +3.75 98,044 150,437 -14,042
Mar20 191220 936.00 941.00 935.25 938.25 +2.00 73,725 306,729 +827
May20 191220 949.00 954.25 948.75 951.25 +1.25 20,237 124,805 +539
Jul20 191220 961.25 965.00 960.50 962.50 +0.50 14,185 108,260 +1,100
Aug20 191220 965.00 968.75 965.00 966.25 +0.25 1,225 8,951 -193
Sep20 191220 963.25 966.00 962.75 963.50 -0.25 1,113 8,103 +364
Nov20 191220 965.75 968.75 965.00 966.25 unch 7,669 63,937 +1,533
Jan21 191220 968.50 971.25 968.00 968.75 -0.50 938 6,505 +464
Mar21 191220 959.75 962.50 959.25 960.25 -0.50 736 13,275 +275
May21 191220 959.75 960.75 957.50 958.50 -0.75 81 2,241 +15
Jul21 191220 963.25 964.00 960.50 961.50 -0.75 71 2,063 +19
Aug21 191220 959.50 959.50 959.50 959.50 -0.75 0 93 +0
Sep21 191220 948.25 948.25 948.25 948.25 -0.75 0 23 +0
Nov21 191220 946.75 949.50 944.25 946.50 -1.75 44 1,262 -13
Total Volume and Open Interest 218,068 796,692 -9,112
Soybean Meal(CBOT)
Jan20 191220 299.00 299.80 297.80 297.90 -0.50 52,750 63,166 -11,938
Mar20 191220 303.30 304.00 302.00 302.20 -0.50 56,139 196,232 +11,389
May20 191220 306.90 307.30 305.50 305.70 -0.50 13,865 86,443 +773
Jul20 191220 309.70 310.70 308.80 309.20 -0.40 8,429 50,858 +619
Aug20 191220 311.00 311.60 309.90 310.10 -0.60 1,279 10,320 +31
Sep20 191220 311.80 312.30 310.70 311.00 -0.40 658 9,559 +16
Oct20 191220 311.40 312.20 310.70 311.00 -0.20 538 7,356 +77
Dec20 191220 313.20 314.10 312.80 313.10 -0.10 1,904 25,122 +469
Jan21 191220 312.50 313.00 311.50 311.80 -0.40 187 2,163 -38
Mar21 191220 309.10 310.00 308.00 309.10 +0.20 52 3,747 +4
Total Volume and Open Interest 135,843 456,741 +1,378
Soybean Oil(CBOT)
Jan20 191220 33.87 33.99 33.56 33.79 unch 65,317 67,899 -10,327
Mar20 191220 34.15 34.27 33.85 34.06 -0.01 58,739 225,205 +5,550
May20 191220 34.45 34.56 34.18 34.36 -0.01 14,083 89,257 +880
Jul20 191220 34.75 34.85 34.49 34.67 unch 9,266 69,744 +1,438
Aug20 191220 34.80 34.89 34.54 34.70 -0.02 2,010 10,523 +537
Sep20 191220 34.84 34.91 34.58 34.73 -0.03 1,753 8,360 +234
Oct20 191220 34.78 34.88 34.60 34.73 -0.01 583 7,295 +141
Dec20 191220 34.90 34.97 34.67 34.84 +0.01 1,778 31,831 +67
Jan21 191220 34.96 34.96 34.71 34.89 +0.05 119 2,170 +69
Mar21 191220 34.65 34.88 34.62 34.80 unch 45 2,013 +14
Total Volume and Open Interest 153,733 515,850 -1,407
Canola(WCE)
Jan20 191220 466.1 468.9 465.5 468.3 +1.4 11,591 23,725 -5,665
Mar20 191220 477.1 478.6 475.2 477.5 +0.4 23,270 86,148 -2,596
May20 191220 485.5 487.9 484.5 487.2 +0.9 8,367 38,786 +670
Jul20 191220 491.8 494.3 490.1 494.0 +2.1 4,494 15,624 +1,968
Nov20 191220 493.0 496.8 492.5 495.8 +2.7 1,900 21,883 +686
Total Volume and Open Interest 50,257 187,574 -4,702
Corn(CBOT)
Mar20 191220 386.50 389.50 386.00 387.75 +1.25 125,534 765,428 -12,667
May20 191220 393.00 395.75 392.50 394.00 +1.00 29,310 203,045 +1,980
Jul20 191220 398.50 401.50 398.00 399.50 +0.75 25,996 243,669 -1,045
Sep20 191220 398.00 400.25 397.75 399.50 +1.00 9,411 80,831 +2,688
Dec20 191220 400.00 402.50 399.75 401.75 +1.25 16,678 158,851 -699
Mar21 191220 409.50 411.50 408.75 411.00 +1.75 1,168 8,929 -236
May21 191220 414.00 416.25 414.00 416.00 +1.75 34 1,516 -2
Jul21 191220 417.50 419.25 417.50 419.00 +1.25 125 3,638 +25
Sep21 191220 409.25 409.25 409.25 409.25 +0.25 8 834 +1
Dec21 191220 409.50 410.25 408.75 409.50 -0.25 96 7,286 +13
Total Volume and Open Interest 208,361 1,474,373 -9,942
Wheat(CBOT)
Mar20 191220 545.25 549.00 538.75 542.25 -3.00 56,331 213,123 -329
May20 191220 548.75 552.25 542.50 546.00 -2.75 19,724 57,390 +181
Jul20 191220 550.50 553.25 544.75 548.75 -2.00 14,156 75,430 +2,358
Sep20 191220 555.75 558.25 549.50 553.75 -2.00 6,819 19,962 +1,371
Dec20 191220 565.00 566.25 558.25 562.25 -2.25 4,444 20,916 +328
Mar21 191220 571.75 574.25 566.50 570.25 -2.75 540 6,381 +46
Total Volume and Open Interest 102,142 395,710 +3,965
Wheat(KCBT)
Mar20 191220 460.50 464.75 457.00 462.25 +1.75 29,181 157,424 -1,708
May20 191220 468.75 472.75 465.75 470.25 +1.50 11,823 50,743 +208
Jul20 191220 475.75 479.75 472.75 477.75 +1.75 7,720 43,902 +1,334
Sep20 191220 482.00 486.25 479.75 484.50 +1.75 917 11,180 -27
Dec20 191220 491.50 495.50 489.25 494.00 +1.50 750 13,869 +98
Mar21 191220 501.00 505.75 499.25 504.00 +0.75 105 1,523 -24
May21 191220 507.75 507.75 502.25 506.75 +0.25 3 203 +3
Total Volume and Open Interest 50,502 278,984 -113
Wheat(MGE)
Mar20 191220 540.00 541.50 532.50 536.75 -4.50 6,342 34,707 -1,429
May20 191220 548.00 549.25 540.25 545.25 -4.00 1,954 12,988 -44
Jul20 191220 556.00 556.25 549.00 553.25 -3.75 722 6,605 -22
Sep20 191220 564.00 566.00 560.00 562.75 -3.25 149 4,888 +8
Dec20 191220 579.00 579.00 571.50 575.25 -3.75 49 2,559 +25
Mar21 191220 585.25 589.75 584.25 589.75 -2.00 6 921 +0
Total Volume and Open Interest 9,222 62,675 -1,462
Oats(CBOT)
Mar20 191220 300.50 300.50 291.00 292.00 -5.25 512 4,981 -168
May20 191220 294.00 294.50 288.25 288.25 -5.25 15 298 +1
Jul20 191220 281.50 281.50 281.50 281.50 -2.75 0 97 +0
Sep20 191220 271.00 271.00 271.00 271.00 -1.50 0 62 +0
Total Volume and Open Interest 527 5,527 -167
Rough Rice(CBOT)
Jan20 191220 12.77 12.90 12.74 12.88 +0.09 1,227 2,875 -900
Mar20 191220 13.01 13.14 12.99 13.11 +0.06 1,403 7,154 +914
May20 191220 13.18 13.27 13.18 13.23 +0.05 61 165 +25
Jul20 191220 13.17 13.17 13.17 13.17 +0.03 4 43 +4
Total Volume and Open Interest 2,710 10,262 +58
Live Cattle(CME)
Dec19 191220 122.230 122.400 121.800 122.230 +0.095 1,655 5,369 -768
Feb20 191220 125.785 126.050 125.230 125.800 +0.165 15,106 169,563 -1,045
Apr20 191220 126.750 126.850 126.230 126.730 -0.020 7,010 90,191 -127
Jun20 191220 118.300 118.350 117.900 118.135 -0.215 5,878 81,347 -416
Aug20 191220 115.980 116.050 115.600 115.830 -0.150 2,316 24,853 +203
Oct20 191220 117.700 117.730 117.385 117.500 -0.180 1,008 8,155 +324
Total Volume and Open Interest 33,234 384,760 -1,778
Feeder Cattle(CME)
Jan20 191220 144.785 144.880 143.850 144.285 -0.450 4,163 15,210 -713
Mar20 191220 145.100 145.100 144.080 144.380 -0.450 3,234 18,040 +806
Apr20 191220 146.750 147.130 146.185 146.500 -0.500 1,146 7,390 +89
May20 191220 148.000 148.000 147.150 147.485 -0.450 734 5,204 +44
Aug20 191220 152.535 152.580 151.880 152.285 -0.315 343 4,040 +8
Sep20 191220 152.900 153.100 152.300 152.600 -0.385 146 429 +16
Oct20 191220 153.000 153.380 152.650 153.300 -0.100 99 276 +35
Total Volume and Open Interest 9,868 50,628 +285
Lean Hogs(CME)
Feb20 191220 70.850 71.230 70.300 70.680 -0.300 16,048 110,997 -1,456
Apr20 191220 77.500 77.830 76.900 77.500 unch 8,957 66,360 +351
May20 191220 83.980 84.000 83.480 83.700 -0.300 22 1,633 +7
Jun20 191220 89.350 89.450 88.850 89.285 unch 4,219 36,675 +2
Jul20 191220 89.080 89.300 88.785 89.230 +0.150 2,202 16,909 -2
Aug20 191220 87.930 88.430 87.900 88.350 +0.215 2,268 26,020 +90
Oct20 191220 74.730 74.980 74.635 74.900 +0.150 854 13,274 +198
Dec20 191220 69.035 69.200 68.950 69.080 +0.045 331 6,425 +40
Total Volume and Open Interest 34,982 280,063 -754
Class III Milk(CME)
Dec19 191220 19.38 19.38 19.36 19.36 unch 438 4,760 +152
Jan20 191220 17.36 17.39 16.92 17.36 -0.04 1,307 3,684 -316
Feb20 191220 17.39 17.45 16.98 17.40 +0.03 521 2,586 +48
Mar20 191220 17.28 17.45 17.05 17.40 +0.13 246 1,875 +23
Apr20 191220 17.13 17.34 17.08 17.29 +0.17 120 1,460 +7
May20 191220 17.01 17.29 17.01 17.25 +0.13 49 1,298 +24
Jun20 191220 17.16 17.37 17.06 17.30 +0.09 114 1,277 -33
Jul20 191220 17.45 17.50 17.43 17.49 +0.02 39 686 +10
Aug20 191220 17.59 17.60 17.55 17.60 +0.03 16 570 +13
Sep20 191220 17.60 17.69 17.60 17.68 +0.03 29 674 +12
Oct20 191220 17.60 17.60 17.60 17.60 +0.05 43 490 +20
Nov20 191220 17.50 17.50 17.50 17.50 +0.05 40 537 +13
Dec20 191220 17.25 17.25 17.21 17.25 +0.01 19 570 +15
Total Volume and Open Interest 2,981 20,468 -12
Cocoa(ICE)
Mar20 191220 2434 2440 2405 2417 -18 20,358 121,931 -1,419
May20 191220 2464 2464 2421 2432 -24 8,555 76,611 -727
Jul20 191220 2456 2459 2423 2435 -20 5,403 36,120 +474
Sep20 191220 2440 2443 2411 2423 -16 2,955 31,801 -670
Dec20 191220 2395 2395 2374 2384 -7 833 34,474 -121
Mar21 191220 2356 2356 2343 2352 -3 326 13,797 -72
May21 191220 2343 2344 2336 2344 -2 42 5,812 +5
Total Volume and Open Interest 38,488 322,178 -2,535
Coffee "C"(ICE)
Dec19 191218 131.70 131.70 131.70 131.70 -0.50 2 178 -111
Mar20 191220 126.90 131.05 126.30 130.70 +3.50 33,001 114,806 +406
May20 191220 129.20 133.25 128.60 132.95 +3.55 12,017 64,832 +635
Jul20 191220 131.00 135.20 130.70 134.95 +3.55 5,565 32,278 +735
Sep20 191220 133.00 136.95 132.45 136.70 +3.55 3,597 19,992 -241
Dec20 191220 135.00 138.90 134.65 138.70 +3.50 1,612 19,306 +127
Total Volume and Open Interest 56,974 275,537 +1,694
Orange Juice(ICE)
Jan20 191220 99.80 101.00 99.60 100.65 +0.90 1,392 6,615 -1,215
Mar20 191220 103.35 104.50 103.00 104.15 +0.90 1,387 10,708 +961
May20 191220 106.00 107.35 105.95 107.05 +0.80 34 1,104 +22
Jul20 191220 108.60 109.80 108.60 109.60 +0.70 13 487 +9
Sep20 191220 111.75 112.45 111.75 112.45 +0.60 4 289 -1
Nov20 191220 115.50 115.50 115.50 115.50 +0.45 1 208 +1
Total Volume and Open Interest 2,831 19,575 -223
Sugar #11(ICE)
Mar20 191220 13.55 13.59 13.47 13.54 -0.01 51,750 442,367 -3,714
May20 191220 13.64 13.66 13.56 13.63 unch 18,054 203,710 +187
Jul20 191220 13.72 13.73 13.64 13.71 +0.02 10,478 139,714 +414
Oct20 191220 13.88 13.93 13.82 13.90 +0.03 7,245 107,678 -31
Mar21 191220 14.28 14.38 14.28 14.35 +0.03 1,307 59,927 +327
May21 191220 14.16 14.25 14.16 14.21 +0.02 476 11,597 -74
Jul21 191220 14.08 14.11 14.06 14.08 +0.01 241 11,814 +52
Oct21 191220 14.09 14.09 14.05 14.07 -0.01 299 13,864 +25
Total Volume and Open Interest 90,024 1,000,810 -2,768
London Cocoa(LCE)
Mar20 191220 1755 1765 1745 1749 -4 9,310 92,235 -1,981
May20 191220 1748 1752 1729 1734 -9 5,500 53,293 +99
Jul20 191220 1743 1750 1726 1729 -13 3,451 39,542 -291
Sep20 191220 1741 1742 1722 1725 -12 2,038 39,171 +378
Dec20 191220 1675 1677 1670 1673 -1 2,699 47,790 +990
Mar21 191220 1661 1661 1655 1659 unch 2,190 24,276 +550
May21 191220 1655 1657 1654 1656 unch 1,210 5,706 +12
Total Volume and Open Interest 27,174 308,247 -51
London Sugar(LCE)
Mar20 191220 359.00 359.30 357.00 358.50 unch 4,451 40,378 -297
May20 191220 363.70 363.70 361.80 363.40 +0.30 2,109 17,275 +127
Aug20 191220 367.90 368.40 366.50 368.10 +0.60 437 9,413 +23
Oct20 191220 369.70 370.70 369.00 370.30 +0.40 189 3,737 -4
Dec20 191220 372.60 373.20 371.40 373.00 +0.50 7 2,284 +0
Total Volume and Open Interest 7,193 74,568 -151
Cotton(ICE)
Mar20 191220 67.58 68.31 67.12 67.96 +0.38 13,865 117,773 -1,012
May20 191220 68.53 69.25 68.14 69.00 +0.38 4,853 42,206 -83
Jul20 191220 69.29 69.81 68.85 69.66 +0.34 1,713 17,425 +152
Oct20 191220 69.66 69.66 69.66 69.66 +0.44 0 7 +0
Dec20 191220 68.99 69.63 68.84 69.61 +0.47 780 26,003 +266
Mar21 191220 69.58 70.02 69.58 70.02 +0.35 9 1,169 -1
Total Volume and Open Interest 21,245 205,443 -658
Lumber(CME)
Jan20 191220 417.3 418.6 411.4 413.3 -3.9 189 1,457 -86
Mar20 191220 424.8 424.8 420.3 422.8 +0.2 160 1,165 +64
May20 191220 415.5 416.4 413.6 414.3 -0.7 51 335 +34
Jul20 191220 407.7 407.7 407.1 407.7 -0.8 0 206 +0
Sep20 191220 402.0 402.0 402.0 402.0 -2.4 0 6 +0
Nov20 191220 400.0 400.0 400.0 400.0 -2.4 0 1 +0
Jan21 191220 398.5 398.5 398.5 398.5 -2.4      
Total Volume and Open Interest 400 3,170 +12
Crude Oil(NYM)
Feb20 191220 61.11 61.20 60.02 60.44 -0.74 553,568 448,078 +22,799
Mar20 191220 60.84 60.93 59.85 60.25 -0.63 123,494 276,702 +1,747
Apr20 191220 60.46 60.56 59.56 59.95 -0.51 55,860 127,221 +2,452
May20 191220 59.96 60.08 59.25 59.55 -0.42 30,393 114,623 +2,644
Jun20 191220 59.46 59.57 58.76 59.07 -0.36 55,617 196,245 -147
Jul20 191220 58.90 58.98 58.29 58.54 -0.31 18,559 74,148 -1,006
Aug20 191220 58.30 58.41 57.84 58.00 -0.27 9,596 48,347 -109
Sep20 191220 57.78 57.89 57.28 57.49 -0.24 14,259 94,510 -1,202
Oct20 191220 57.33 57.39 56.85 57.03 -0.21 4,409 55,122 +1,138
Nov20 191220 56.81 56.94 56.50 56.61 -0.19 5,030 46,516 +505
Dec20 191220 56.41 56.58 56.00 56.23 -0.16 41,563 213,639 +1,309
Jan21 191220 55.90 55.90 55.76 55.83 -0.15 2,217 41,629 +590
Feb21 191220 55.54 55.68 55.32 55.46 -0.13 1,752 23,238 +688
Mar21 191220 55.12 55.12 55.12 55.12 -0.11 2,817 31,134 +129
Apr21 191220 55.00 55.00 54.80 54.80 -0.10 1,109 12,095 +471
May21 191220 54.51 54.51 54.51 54.51 -0.08 587 10,194 +69
Total Volume and Open Interest 1,080,518 2,150,000 -16,584
e-miNY Crude Oil(NYM)
Feb20 191220 61.075 61.200 60.025 60.450 -0.725 11,844 2,703 +279
Mar20 191220 60.750 60.925 59.850 60.250 -0.625 369 651 +21
Apr20 191220 60.500 60.525 59.800 59.950 -0.500 39 179 +19
May20 191220 59.500 59.550 59.500 59.550 -0.425 1 122 +1
Jun20 191220 59.000 59.500 58.925 59.075 -0.350 0 62 +0
Jul20 191220 58.500 58.550 58.500 58.550 -0.300 1 46 +1
Aug20 191220 58.300 58.300 57.825 58.000 -0.275 3 38 +1
Sep20 191220 57.825 57.875 57.500 57.500 -0.225 10 32 +1
Oct20 191220 57.025 57.025 57.025 57.025 -0.225 0 5 +0
Nov20 191220 56.600 56.600 56.600 56.600 -0.200 0 3 +0
Total Volume and Open Interest 12,273 3,972 -1,938
NY Harbor ULSD(NYM)
Jan20 191220 203.07 204.11 201.46 202.18 -0.77 56,084 51,030 -10,300
Feb20 191220 203.10 204.08 201.36 202.06 -0.81 68,347 118,770 +13,689
Mar20 191220 202.40 203.35 200.71 201.38 -0.79 37,858 81,845 +4,076
Apr20 191220 200.53 201.54 198.99 199.65 -0.74 22,300 57,446 +887
May20 191220 198.82 199.89 197.47 198.11 -0.66 12,520 34,705 +671
Jun20 191220 198.09 198.47 196.17 196.79 -0.61 10,851 30,139 +556
Jul20 191220 196.87 197.77 195.57 196.16 -0.57 1,606 10,859 +408
Aug20 191220 196.27 197.21 195.11 195.69 -0.53 810 5,536 +119
Sep20 191220 195.99 196.84 194.83 195.39 -0.51 1,134 7,317 -30
Oct20 191220 195.93 195.93 195.12 195.12 -0.50 490 4,122 +74
Nov20 191220 196.00 196.00 194.59 194.86 -0.50 355 3,326 +100
Dec20 191220 195.87 195.92 194.05 194.55 -0.48 4,674 19,628 +70
Jan21 191220 195.01 195.01 194.25 194.25 -0.47 328 4,405 +83
Feb21 191220 193.91 194.03 193.32 193.32 -0.44 137 677 +9
Total Volume and Open Interest 218,117 438,916 +10,401
RBOB Gasoline(NYM)
Jan20 191220 170.61 172.26 170.07 170.58 -0.10 52,206 64,730 -12,237
Feb20 191220 171.01 172.39 170.24 170.72 -0.25 70,577 122,899 +15,978
Mar20 191220 172.03 173.20 171.19 171.64 -0.30 28,179 66,498 +2,024
Apr20 191220 189.12 190.28 188.30 188.77 -0.35 18,044 29,909 +673
May20 191220 189.08 190.15 188.24 188.66 -0.40 9,415 29,381 +2,063
Jun20 191220 187.46 188.42 186.55 186.95 -0.41 6,993 27,170 -880
Jul20 191220 184.87 185.62 184.02 184.39 -0.41 3,586 13,037 +545
Aug20 191220 181.94 182.52 181.40 181.50 -0.38 1,293 4,267 -415
Sep20 191220 179.02 179.09 177.83 178.14 -0.36 821 8,006 +78
Oct20 191220 165.50 165.50 164.50 164.58 -0.42 914 4,522 +329
Total Volume and Open Interest 194,484 391,326 +8,657
e-miNY RBOB Gasoline(NYM)
Jan20 191220 170.58 170.58 170.58 170.58 -0.10 0 1 +0
Feb20 191220 170.72 170.72 170.72 170.72 -0.25      
Mar20 191220 171.64 171.64 171.64 171.64 -0.30      
Apr20 191220 188.77 188.77 188.77 188.77 -0.35      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191220 2.289 2.345 2.279 2.328 +0.055 186,142 121,039 -34,532
Feb20 191220 2.277 2.325 2.270 2.310 +0.045 131,367 307,061 +28,068
Mar20 191220 2.219 2.256 2.213 2.240 +0.033 42,329 266,777 +2,276
Apr20 191220 2.173 2.208 2.169 2.194 +0.026 32,111 130,871 +735
May20 191220 2.195 2.228 2.190 2.215 +0.024 15,018 109,230 +576
Jun20 191220 2.246 2.277 2.242 2.264 +0.023 7,141 49,006 +1,145
Jul20 191220 2.300 2.329 2.294 2.315 +0.022 6,383 33,069 +950
Aug20 191220 2.312 2.337 2.309 2.324 +0.020 4,036 28,529 +356
Sep20 191220 2.301 2.327 2.296 2.314 +0.020 3,021 28,530 +507
Oct20 191220 2.328 2.359 2.326 2.346 +0.021 12,451 81,132 +2,827
Nov20 191220 2.399 2.424 2.399 2.415 +0.019 2,249 22,630 +29
Dec20 191220 2.570 2.586 2.568 2.578 +0.019 1,535 25,047 +274
Jan21 191220 2.692 2.705 2.688 2.698 +0.020 3,465 30,515 +407
Feb21 191220 2.652 2.664 2.647 2.655 +0.017 507 11,315 -10
Mar21 191220 2.538 2.543 2.526 2.535 +0.015 730 13,212 -43
Apr21 191220 2.275 2.290 2.273 2.279 +0.012 2,353 12,051 -523
Total Volume and Open Interest 453,966 1,315,672 +4,012
Brent Crude Oil(ICE)
Feb20 191220 66.56 66.72 65.70 66.14 -0.40 262,339 313,717 -36,383
Mar20 191220 65.65 65.76 64.80 65.20 -0.39 216,171 573,085 +39,278
Apr20 191220 65.00 65.00 64.12 64.51 -0.33 66,508 204,213 +3,340
May20 191220 64.31 64.40 63.56 63.96 -0.29 37,735 134,310 +1,670
Jun20 191220 63.75 63.84 63.04 63.42 -0.26 71,772 312,614 +4,853
Jul20 191220 63.03 63.23 62.48 62.84 -0.23 18,977 117,627 +3,206
Aug20 191220 62.61 62.70 62.00 62.34 -0.20 9,042 106,866 +615
Sep20 191220 62.20 62.30 61.63 61.94 -0.18 13,440 110,808 -39
Oct20 191220 61.80 61.86 61.31 61.53 -0.16 4,216 76,699 +587
Nov20 191220 61.17 61.17 61.17 61.17 -0.13 4,285 48,946 +604
Dec20 191220 61.04 61.13 60.60 60.81 -0.12 49,907 249,624 +2,952
Jan21 191220 60.49 60.49 60.49 60.49 -0.10 2,168 39,438 -188
Feb21 191220 60.20 60.20 60.08 60.18 -0.10 2,025 36,806 +663
Mar21 191220 59.91 59.91 59.91 59.91 -0.07 1,182 29,502 +29
Total Volume and Open Interest 791,688 2,730,791 +21,725
Gas Oil(ICE)
Jan20 191220 615.00 618.00 610.00 613.50 -1.00 72,032 151,748 -5,367
Feb20 191220 614.25 617.75 609.50 613.00 -1.25 60,072 149,425 +3,989
Mar20 191220 612.50 615.25 607.00 610.50 -1.75 34,545 123,810 +4,060
Apr20 191220 608.00 610.75 602.75 606.00 -2.25 17,641 64,180 -282
May20 191220 603.50 606.00 598.00 601.00 -2.75 13,244 67,252 +1,079
Jun20 191220 598.75 601.25 593.25 596.00 -2.75 26,432 92,622 +2,288
Jul20 191220 596.25 597.75 590.75 593.25 -2.75 3,472 26,051 +303
Aug20 191220 595.25 595.50 588.75 591.00 -2.50 2,062 21,432 +224
Sep20 191220 592.50 594.00 587.25 589.50 -2.00 3,338 24,427 -223
Oct20 191220 590.50 591.00 586.75 588.00 -1.75 1,679 18,765 +587
Total Volume and Open Interest 261,635 873,839 +9,199
Ethanol(CBOT)
Jan20 191220 1.370 1.392 1.354 1.390 +0.014 77 284 -25
Feb20 191220 1.395 1.418 1.395 1.412 +0.014 44 191 +31
Mar20 191220 1.429 1.429 1.429 1.429 +0.014 10 104 +2
Apr20 191220 1.460 1.460 1.460 1.460 +0.014      
May20 191220 1.460 1.460 1.460 1.460 +0.014 0 5 +0
Jun20 191220 1.460 1.460 1.460 1.460 +0.014      
Jul20 191220 1.460 1.460 1.460 1.460 +0.014      
Aug20 191220 1.460 1.460 1.460 1.460 +0.014      
Total Volume and Open Interest 131 584 +8
WTI Crude Oil(ICE)
Feb20 191220 61.12 61.20 60.04 60.44 -0.74 57,252 89,869 -2,607
Mar20 191220 60.85 60.93 59.86 60.25 -0.63 51,011 75,283 +2,722
Apr20 191220 60.47 60.56 59.58 59.95 -0.51 30,301 36,469 -459
May20 191220 60.05 60.06 59.23 59.55 -0.42 13,797 24,036 -151
Jun20 191220 59.53 59.55 58.87 59.07 -0.36 17,588 71,810 +20
Jul20 191220 58.97 58.97 58.37 58.54 -0.31 5,392 13,726 -332
Aug20 191220 58.21 58.21 57.84 58.00 -0.27 2,135 10,764 +593
Sep20 191220 57.85 57.85 57.31 57.49 -0.24 2,512 16,535 -37
Oct20 191220 57.36 57.36 56.85 57.03 -0.21 797 8,438 +109
Nov20 191220 56.61 56.61 56.61 56.61 -0.19 516 6,880 +23
Dec20 191220 56.55 56.55 56.06 56.23 -0.16 9,863 87,571 -1,595
Jan21 191220 55.83 55.83 55.83 55.83 -0.15 106 4,416 +39
Feb21 191220 55.46 55.46 55.46 55.46 -0.13 71 3,181 -4
Mar21 191220 55.12 55.12 55.12 55.12 -0.11 58 4,356 +20
Apr21 191220 54.80 54.80 54.80 54.80 -0.10 0 2,240 +0
May21 191220 54.51 54.51 54.51 54.51 -0.08 0 2,416 +0
Total Volume and Open Interest 196,938 577,207 -24,224
US Dollar Index(ICE)
Mar20 191220 96.995 97.350 96.975 97.275 +0.320 9,891 32,293 +36
Jun20 191220 96.645 96.975 96.645 96.918 +0.318 6 514 +0
Sep20 191220 96.385 96.588 96.385 96.588 +0.318 2 106 -20
Total Volume and Open Interest 9,899 32,913 +16
Australian Dollar(CME)
Mar20 191220 68.98 69.21 68.97 69.17 +0.16 62,176 148,732 -1,745
Jun20 191220 69.24 69.34 69.13 69.31 +0.16 8 225 +3
Sep20 191220 69.38 69.45 69.30 69.45 +0.16 1 23 +0
Total Volume and Open Interest 62,951 151,732 -1,772
British Pound(CME)
Mar20 191220 130.45 131.16 130.15 130.52 +0.02 116,113 194,257 +1,808
Jun20 191220 130.89 131.46 130.47 130.83 +0.01 431 1,000 +40
Sep20 191220 131.14 131.64 130.88 131.14 +0.01 0 28 +0
Total Volume and Open Interest 118,207 203,444 +1,858
Canadian Dollar(CME)
Mar20 191220 76.23 76.24 75.91 76.05 -0.21 79,895 147,745 +7,813
Jun20 191220 76.21 76.21 75.91 76.05 -0.21 434 3,336 +92
Sep20 191220 76.09 76.09 75.94 76.04 -0.20 5 526 +3
Dec20 191220 75.90 76.18 75.90 76.02 -0.19 26 925 +9
Total Volume and Open Interest 80,585 154,483 +7,996
Japanese Yen(CME)
Mar20 191220 91.91 91.99 91.78 91.82 -0.17 76,753 174,565 -1,181
Jun20 191220 92.40 92.46 92.25 92.29 -0.17 47 224 +6
Sep20 191220 92.75 92.75 92.75 92.75 -0.18 0 3 +0
Total Volume and Open Interest 77,612 177,178 -1,351
Swiss Franc(CME)
Mar20 191220 102.89 102.92 102.36 102.44 -0.51 23,454 60,259 -1,307
Jun20 191220 103.22 103.32 103.06 103.09 -0.52 0 62 +0
Sep20 191220 103.74 103.74 103.72 103.74 -0.52 0 2 +0
Total Volume and Open Interest 23,454 60,323 -1,307
EuroFX(CME)
Mar20 191220 111.87 111.89 111.31 111.40 -0.49 156,483 532,013 -2,618
Jun20 191220 112.48 112.51 111.94 112.03 -0.49 260 2,452 +79
Sep20 191220 112.74 112.75 112.59 112.66 -0.49 3 688 +3
Total Volume and Open Interest 158,239 539,844 -3,079
Mexican Peso(CME)
Jan20 191220 526.50 527.38 526.50 526.50 +0.75 6 383 -6
Feb20 191220 524.00 524.63 524.00 524.00 +0.75 0 10 +0
Total Volume and Open Interest 42,466 283,202 -5,584
Brazilian Real(CME)
Jan20 191220 246.40 246.45 243.75 244.35 -2.10 10,098 51,193 -253
Feb20 191220 245.85 245.95 243.65 244.05 -2.05 400 697 +285
Mar20 191220 244.75 244.95 243.65 243.75 -2.05 126 2,451 -18
Apr20 191220 243.35 243.35 243.20 243.35 -2.10 10 10 +9
Total Volume and Open Interest 10,634 54,351 +23
30-Year T-Bonds(CBOT)
Dec19 191219 156~220 157~060 156~080 157~060 +0~110 541 8,391 -342
Mar20 191220 156~020 156~110 155~190 156~080 -0~010 265,799 1,020,998 +4,635
Jun20 191220 155~180 155~180 155~050 155~180 -0~070 0 2 +0
Total Volume and Open Interest 266,259 1,029,089 +4,333
10-Year T-Notes(CBOT)
Dec19 191219 128~110 128~180 128~035 128~180 +0~075 2,840 1,659 -14,917
Mar20 191220 128~065 128~085 127~310 128~080 -0~020 1,212,185 3,649,430 +13,365
Jun20 191220 127~310 128~035 127~280 128~035 -0~020 0 39 +0
Total Volume and Open Interest 1,213,651 3,650,205 +12,442
5-Year T-Notes(CBOT)
Dec19 191220 118~040 118~076 118~034 118~070 -0~014 1,592 20,534 -2,452
Mar20 191220 118~116 118~130 118~080 118~120 -0~016 625,285 4,261,621 +20,899
Jun20 191220 118~120 118~120 118~120 118~120 -0~016      
Total Volume and Open Interest 626,877 4,282,155 +18,447
2 Year T-Notes(CBOT)
Dec19 191220 107~174 107~177 107~174 107~174 -0~010 554 24,938 -264
Mar20 191220 107~206 107~211 107~194 107~204 -0~007 369,879 3,596,371 +10,300
Jun20 191220 107~214 107~214 107~214 107~214 -0~007      
Total Volume and Open Interest 370,433 3,621,309 +10,036
Eurodollars(CME)
Mar20 191220 98.240 98.245 98.225 98.235 -0.005 170,038 1,625,458 -16,816
Jun20 191220 98.305 98.310 98.285 98.295 -0.015 148,010 1,316,472 +18,266
Sep20 191220 98.355 98.360 98.335 98.350 -0.015 173,592 1,113,461 +37
Dec20 191220 98.365 98.375 98.345 98.360 -0.015 157,845 1,162,921 -11,009
Mar21 191220 98.425 98.430 98.405 98.420 -0.020 138,515 886,272 -5,969
Jun21 191220 98.420 98.430 98.395 98.415 -0.025 120,604 920,845 -108
Sep21 191220 98.415 98.420 98.390 98.410 -0.020 137,458 738,191 +19,952
Dec21 191220 98.370 98.375 98.340 98.365 -0.020 95,807 610,298 +1,189
Mar22 191220 98.360 98.370 98.335 98.365 -0.015 72,721 449,194 -3,066
Jun22 191220 98.335 98.345 98.305 98.340 -0.015 59,799 318,587 -7,029
Sep22 191220 98.320 98.320 98.285 98.315 -0.015 73,301 284,391 -1,092
Dec22 191220 98.275 98.280 98.245 98.275 -0.015 52,641 235,073 +4,152
Mar23 191220 98.255 98.265 98.225 98.260 -0.015 49,382 269,316 -1,108
Jun23 191220 98.230 98.240 98.200 98.235 -0.015 21,435 127,845 +1,235
Sep23 191220 98.210 98.220 98.180 98.215 -0.010 20,602 146,482 -781
Dec23 191220 98.185 98.195 98.155 98.190 -0.010 20,264 106,976 -882
Mar24 191220 98.160 98.170 98.135 98.170 -0.010 13,777 96,104 -1,379
Jun24 191220 98.135 98.140 98.105 98.140 -0.010 11,635 43,384 -797
Total Volume and Open Interest 1,643,247 10,896,277 +15,080
Ultra T-Bond(CBOT)
Dec19 191219 183~06 184~03 182~21 184~02 +0~17 209 421 -1,863
Mar20 191220 182~15 182~29 181~20 182~22 -0~02 104,229 1,227,210 +3,560
Jun20 191220 182~07 182~07 182~07 182~07 -0~02      
Total Volume and Open Interest 104,820 1,227,397 +3,326
Ultra 10-Yr T-Note(CBOT)
Dec19 191219 139~190 139~195 138~315 139~190 +0~100 863 941 -768
Mar20 191220 140~190 140~210 140~075 140~200 -0~030 159,255 925,766 +7,638
Jun20 191220 140~200 140~200 140~200 140~200 -0~030      
Total Volume and Open Interest 159,266 926,504 +7,435
30 Day Federal Funds(CBOT)
Dec19 191220 98.445 98.448 98.442 98.448 +0.005 13,708 254,188 -5,392
Jan20 191220 98.435 98.445 98.435 98.445 +0.005 18,810 436,450 +3,212
Feb20 191220 98.435 98.435 98.430 98.435 unch 16,357 323,690 +1,943
Mar20 191220 98.440 98.445 98.435 98.440 unch 12,129 128,000 +414
Apr20 191220 98.460 98.460 98.450 98.460 unch 17,496 215,922 +1,965
May20 191220 98.480 98.480 98.465 98.475 -0.005 13,568 165,810 -233
Total Volume and Open Interest 134,841 1,872,069 +1,408
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 191220 201.10 201.94 200.48 201.56 +0.46 45,032 237,223 +2,914
Jun20 191220 199.98 199.98 199.98 199.98 +0.48 0 700 +0
Sep20 191220 200.56 200.56 200.56 200.56 +0.46      
Total Volume and Open Interest 45,032 237,923 +2,914
Euro-Bund(EUREX)
Mar20 191220 171.26 171.63 171.06 171.54 +0.26 485,077 1,473,689 +19,711
Jun20 191220 168.38 168.81 168.35 168.81 +0.26 2 626 +2
Sep20 191220 171.44 171.44 171.44 171.44 +0.26      
Total Volume and Open Interest 485,079 1,474,315 +19,713
Euro-Bobl(EUREX)
Mar20 191220 133.88 134.00 133.83 133.97 +0.08 343,991 1,137,710 +25,200
Jun20 191220 133.94 133.94 133.94 133.94 +0.08      
Sep20 191220 133.86 133.86 133.86 133.86 -0.18      
Total Volume and Open Interest 343,991 1,137,710 +25,200
Euro-Schatz(EUREX)
Mar20 191220 111.97 111.98 111.95 111.97 +0.01 192,643 1,438,691 -636
Jun20 191220 111.93 111.93 111.93 111.93 +0.01      
Sep20 191220 111.97 111.97 111.97 111.97 +0.01      
Total Volume and Open Interest 192,643 1,438,691 -636
3-Mth Euribor(EUREX)
Dec19 191216 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191220 100.370 100.385 100.370 100.385 -0.010 0 1,555 +0
Jun20 191220 100.385 100.395 100.385 100.395 unch 0 553 +0
Total Volume and Open Interest 0 4,710 +0
Long Gilt(LIFFE)
Dec19 191220 130~22 131~04 130~22 131~04 +0~12 752 54,938 -18
Mar20 191220 131~16 131~29 131~08 131~25 +0~12 160,674 639,345 +340
Total Volume and Open Interest 161,426 694,283 +322
3-Mth Short Sterling(LIFFE)
Mar20 191220 99.27 99.27 99.25 99.25 -0.01 110,848 632,358 +2,358
Jun20 191220 99.29 99.31 99.29 99.29 -0.01 80,755 636,856 +4,016
Sep20 191220 99.33 99.33 99.31 99.32 -0.00 71,602 536,231 -16,167
Dec20 191220 99.32 99.32 99.29 99.31 unch 80,933 606,209 +12,709
Mar21 191220 99.32 99.33 99.30 99.32 +0.01 72,063 318,261 +15,287
Jun21 191220 99.30 99.31 99.28 99.29 unch 46,301 235,709 -2,843
Total Volume and Open Interest 712,973 3,880,989 -584,419
3-Mth Euribor(LIFFE)
Mar20 191220 100.395 100.395 100.385 100.385 -0.010 64,959 422,005 +5,739
Jun20 191220 100.400 100.400 100.390 100.395 -0.005 102,604 384,458 +4,215
Sep20 191220 100.400 100.400 100.390 100.395 unch 60,167 503,552 -3,069
Total Volume and Open Interest 844,322 3,696,525 +69,982
3-Mth Aus T-Bills(SFE)
Mar20 191220 99.14 99.14 99.11 99.13 -0.02 26,932 194,711 -1,650
Jun20 191220 99.23 99.23 99.18 99.20 -0.04 8,253 210,673 -3,636
Sep20 191220 99.28 99.28 99.22 99.24 -0.05 9,555 228,048 -1,125
Dec20 191220 99.24 99.24 99.18 99.21 -0.05 9,960 171,874 +2,118
Mar21 191220 99.21 99.21 99.14 99.17 -0.05 6,319 113,471 -149
Jun21 191220 99.17 99.17 99.10 99.12 -0.05 6,668 72,736 +959
Sep21 191220 99.13 99.13 99.07 99.09 -0.05 1,189 40,964 -214
Dec21 191220 99.07 99.08 99.02 99.04 -0.06 2,412 23,856 +1,552
Mar22 191220 99.01 99.01 99.01 99.01 -0.06 204 1,818 +157
Jun22 191220 98.97 98.97 98.97 98.97 -0.06 38 1,440 +38
Total Volume and Open Interest 71,550 1,060,383 -1,950
10-Year Aus T-Bonds(SFE)
Mar20 191220 98.72 98.72 98.67 98.70 -0.02 124,886 1,277,844 +1,593
Jun20 191220 98.70 98.70 98.70 98.70 -0.02      
Total Volume and Open Interest 124,886 1,277,844 +1,593
3-Year Aus T-Bonds(SFE)
Mar20 191220 99.19 99.19 99.13 99.15 -0.04 142,859 1,175,130 -13,444
Jun20 191220 99.15 99.15 99.15 99.15 -0.04      
Total Volume and Open Interest 142,859 1,175,130 -13,444
Gold(CMX)
Dec19 191220 1476.7 1478.1 1474.7 1474.7 -3.5 250 446 -300
Feb20 191220 1482.7 1484.8 1479.5 1480.9 -3.5 197,967 508,251 -2,343
Apr20 191220 1488.6 1490.4 1485.2 1486.6 -3.4 5,323 100,827 +2,132
Jun20 191220 1494.6 1495.6 1491.0 1492.0 -3.5 3,248 63,190 +166
Aug20 191220 1499.0 1501.0 1496.2 1497.3 -3.5 1,139 19,496 -105
Oct20 191220 1502.0 1502.0 1502.0 1502.0 -3.5 386 7,382 +171
Dec20 191220 1508.1 1510.0 1505.2 1506.4 -3.6 1,563 11,083 +564
Feb21 191220 1510.8 1510.8 1510.8 1510.8 -3.6 158 739 +141
Apr21 191220 1515.8 1515.8 1515.1 1515.1 -3.5 0 31 +0
Jun21 191220 1518.9 1518.9 1518.9 1518.9 -3.5 1 1,719 +1
Aug21 191220 1523.1 1523.1 1523.1 1523.1 -3.5 0 1 +0
Oct21 191220 1527.0 1527.0 1527.0 1527.0 -3.5      
Total Volume and Open Interest 210,819 717,534 +547
Silver(CMX)
Dec19 191220 1718.0 1718.0 1705.0 1712.8 +7.0 45 324 -35
Mar20 191220 1711.5 1731.5 1708.0 1722.4 +7.0 47,189 162,536 +1,139
May20 191220 1721.0 1740.0 1717.5 1731.2 +7.0 809 20,066 +154
Jul20 191220 1727.5 1747.5 1726.0 1739.0 +7.0 440 16,425 -40
Sep20 191220 1734.5 1751.5 1734.5 1746.2 +7.0 127 3,178 -35
Dec20 191220 1746.0 1763.0 1742.5 1756.5 +7.0 396 3,936 +213
Mar21 191220 1765.2 1765.2 1765.2 1765.2 +7.0 0 10 +0
Total Volume and Open Interest 49,436 207,602 +1,300
Platinum(NYMEX)
Jan20 191220 936.7 940.0 910.8 913.8 -21.7 17,913 49,104 -4,021
Apr20 191220 943.6 946.0 917.4 920.0 -22.0 6,974 49,275 +4,615
Jul20 191220 945.0 948.7 923.0 925.9 -21.1 43 1,152 +13
Oct20 191220 934.0 934.0 931.2 931.2 -21.5 4 30 -1
Total Volume and Open Interest 24,935 99,569 +607
Palladium(NYMEX)
Dec19 191220 1808.80 1808.80 1808.80 1808.80 -92.10 0 9 -3
Mar20 191220 1908.00 1918.60 1801.10 1808.90 -92.10 4,587 23,287 -150
Jun20 191220 1910.00 1910.70 1799.20 1804.10 -91.60 58 2,325 +20
Total Volume and Open Interest 4,645 25,925 -133
Copper(CMX)
Dec19 191220 283.15 283.15 280.30 281.10 -2.05 472 1,379 -177
Mar20 191220 282.55 283.40 279.85 280.60 -2.05 55,978 157,964 +1,295
May20 191220 283.20 284.15 280.65 281.45 -2.05 6,840 43,046 -244
Jul20 191220 283.55 283.95 281.25 282.00 -1.95 2,628 29,312 +750
Sep20 191220 284.00 284.20 281.75 282.30 -2.00 1,190 11,103 -25
Total Volume and Open Interest 69,189 261,268 +2,061
E-mini DJIA Index(CBOT)
Mar20 191220 28415 28526 28377 28482 +81 117,720 91,580 +9,997
Jun20 191220 28380 28495 28362 28459 +109 5 29 +2
Sep20 191220 28358 28358 28358 28358 +103      
Dec20 191220 28316 28316 28316 28316 -61      
Total Volume and Open Interest 156,353 123,807  
S & P 500(CME)
Mar20 191220 3211.50 3229.50 3208.90 3225.70 +14.00 1,849 10,879 +552
Jun20 191220 3225.90 3225.90 3225.90 3225.90 +14.10 0 145 +0
Sep20 191220 3224.50 3224.50 3224.50 3224.50 +15.70      
Dec20 191220 3224.90 3224.90 3224.90 3224.90 +17.40      
Total Volume and Open Interest 6,172 35,800 +618
S & P 500 E-Mini(CME)
Mar20 191220 3213.50 3229.50 3208.50 3225.75 +14.00 1,181,642 2,601,472 +182,123
Jun20 191220 3214.00 3229.50 3208.50 3226.00 +14.25 325 7,062 +92
Sep20 191220 3222.00 3227.50 3219.00 3224.50 +15.75 3 152 +2
Dec20 191220 3219.75 3226.75 3219.75 3225.00 +17.50 0 2,226 +0
Total Volume and Open Interest 1,764,602 3,208,952 +9,214
NASDAQ 100 E-Mini(CME)
Mar20 191220 8679.50 8724.75 8665.25 8710.75 +37.25 292,213 196,922 +16,188
Jun20 191220 8696.75 8740.50 8684.00 8729.25 +37.75 57 547 +10
Sep20 191220 8750.00 8750.00 8750.00 8750.00 +42.50 4 7 +4
Total Volume and Open Interest 390,575 273,825 -2,500
S&P Midcap 400(CME) e-Mini
Dec19 191220 2063.30 2063.30 2053.30 2063.30 +8.60 6,721 10,980 -3,488
Mar20 191220 2058.30 2073.90 2055.80 2067.50 +9.60 15,515 78,058 +3,039
Jun20 191220 2073.80 2073.80 2073.80 2073.80 +11.50 0 57 +0
Total Volume and Open Interest 22,236 89,095 -449
Volatility Index(CBOE)
Dec19 191218 12.40 12.55 11.99 11.99 -0.49 92,074 60,248 -5,682
Jan20 191220 14.65 14.82 14.46 14.78 +0.15 63,168 214,601 -6,853
Feb20 191220 16.30 16.45 16.12 16.43 +0.16 38,716 78,212 +3,792
Mar20 191220 16.60 16.75 16.50 16.73 +0.10 12,525 42,784 -530
Total Volume and Open Interest 133,728 402,314 -2,983
S & P 600(CME)
Dec19 191220 1025.85 1025.85 1025.85 1025.85 +3.55 0 515 +0
Mar20 191220 1023.80 1023.80 1023.80 1023.80 +0.90      
Total Volume and Open Interest 0 515 +0
Russell 2000 Mini(CME)
Dec19 191220 1668.00 1673.90 1666.50 1672.10 +4.70 75,180 88,748 -40,273
Mar20 191220 1673.40 1679.70 1671.40 1674.00 +2.00 150,944 454,198 +41,374
Jun20 191220 1680.20 1680.20 1675.70 1676.70 +4.60 0 90 +0
Total Volume and Open Interest 226,124 543,036 +1,101
Nikkei 225(CME)
Mar20 191220 23830 23875 23710 23830 +15 4,175 22,667 -113
Jun20 191220 23700 23700 23600 23665 +10 3 6 -1
Total Volume and Open Interest 4,178 22,673 -114
Nikkei 225(SGX)
Mar20 191220 23830 23845 23675 23735 -95 63,567 168,288 +320
Jun20 191220 23570 23570 23570 23570 -95 6 1,541 +2
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 191220 23800 23840 23680 23810 +25 23,034 59,884 +2,021
Jun20 191220 23625 23625 23520 23625 +25 0 1 +0
Sep20 191220 23520 23520 23520 23520 +10      
Total Volume and Open Interest 23,034 59,888 +2,021
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191220 23800 23820 23800 23810 +20      
Jun20 191220 23630 23630 23630 23630 +30      
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 191220 5968.0 6019.0 5958.0 6012.5 +47.5 104,080 297,540 +66,458
Feb20 191220 6008.5 6008.5 6008.5 6008.5 +47.5      
Mar20 191220 5966.0 6053.5 5966.0 6006.5 +47.5 3,455 14,046 +1,304
Total Volume and Open Interest 264,139 573,286 -32,040
Hang Seng Index(HKFE)
Dec19 191220 27819 28014 27752 27940 +136 156,542 124,490 +1,025
Jan20 191220 27886 28091 27837 28019 +134 2,336 9,570 +962
Total Volume and Open Interest 161,399 146,254 +2,568
DAX(EUREX)
Dec19 191220 13228.5 13320.5 13187.5 13292.5 +90.0 111,162 75,889 -36,788
Mar20 191220 13241.0 13326.0 13194.5 13310.0 +98.0 43,172 80,546 +22,149
Jun20 191220 13221.0 13337.0 13221.0 13327.0 +97.0 26 335 -26
Total Volume and Open Interest 154,360 156,770 -14,665
Mini-DAX(EUREX)
Dec19 191220 13220.0 13318.0 13187.0 13292.5 +90.0 37,114 14,182 -771
Mar20 191220 13234.0 13326.0 13195.0 13310.0 +98.0 3,585 5,779 +1,333
Jun20 191220 13243.0 13340.0 13243.0 13327.0 +97.0 18 530 +8
Total Volume and Open Interest 40,717 20,491 +570
DJ EuroSTOXX 50(EUREX)
Dec19 191220 3742 3772 3734 3770 +37 1,494,558 2,218,462 -947,121
Mar20 191220 3734 3768 3726 3761 +35 1,165,812 3,206,553 +403,033
Jun20 191220 3660 3683 3653 3678 +34 7,734 35,372 +86
Total Volume and Open Interest 2,668,104 5,539,389 -544,002
Swiss Market Index(EUREX)
Dec19 191220 10588 10641 10588 10639 +63 84,096 93,170 -52,098
Mar20 191220 10479 10592 10479 10557 +81 50,952 166,759 +21,484
Jun20 191220 10305 10368 10305 10368 +80 147 5,987 +68
Total Volume and Open Interest 135,195 265,916 -30,546
FT-SE 100(EURONEXT)
Dec19 191220 7580.00 7599.50 7559.50 7581.50 +6.00 218,103 122,224 -108,832
Mar20 191220 7531.00 7553.50 7505.00 7520.00 -4.00 172,176 681,887 +84,382
Jun20 191220 7458.00 7458.00 7437.00 7437.00 -3.50 0 352 +0
Total Volume and Open Interest 390,279 804,463 -24,450
SPI 200(SFE)
Mar20 191220 6778.0 6782.0 6731.0 6752.0 -20.0 133,876 352,051 +62,307
Jun20 191220 6729.0 6729.0 6729.0 6729.0 -19.0 251 5,031 +251
Sep20 191220 6643.0 6643.0 6643.0 6643.0 -19.0      
Total Volume and Open Interest 278,101 469,634 -84,809
FTSE MIB(ISE)
Dec19 191220 23920.00 23983.00 23920.00 23983.00 +297.00 54,274 103,469 -24,095
Mar20 191220 23800.00 23980.00 23765.00 23949.00 +325.00 48,203 119,947 +32,476
Jun20 191220 23230.00 23369.00 23200.00 23369.00 +317.00 1 126 +1
Total Volume and Open Interest 102,478 223,545 +8,382
KOSPI 200(KFE)
Mar20 191220 292.35 293.15 290.20 292.25 -0.30 203,397 325,561 -3,360
Jun20 191220 291.90 293.05 291.30 292.45 +0.55 368 11,950 +35
Sep20 191220 291.60 292.10 291.55 291.55 +0.80 4 123 +2
Total Volume and Open Interest 203,994 374,265 -3,323
GSCI(CME)
Jan20 191220 433.50 433.85 432.05 433.00 -1.55 2 9,416 +2
Feb20 191220 432.30 433.95 431.70 432.30 -1.55      
Mar20 191220 434.50 434.50 434.50 434.50 -1.55      
Total Volume and Open Interest 2 9,416 +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

Newsflash

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

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

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

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

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

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