Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 23, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191223 929.00 937.00 927.50 934.00 +5.75 82,259 139,174 -11,263
Mar20 191223 939.00 946.75 937.50 942.25 +4.00 73,408 315,946 +9,217
May20 191223 951.75 960.00 950.50 955.50 +4.25 29,325 124,649 -156
Jul20 191223 963.00 971.00 961.75 967.00 +4.50 13,168 109,473 +1,213
Aug20 191223 967.50 973.75 965.50 970.50 +4.25 1,224 9,065 +114
Sep20 191223 964.50 970.00 963.25 966.50 +3.00 688 8,116 +13
Nov20 191223 966.00 972.00 965.00 968.75 +2.50 5,717 64,155 +218
Jan21 191223 970.00 974.50 968.00 971.00 +2.25 399 6,549 +44
Mar21 191223 960.00 965.25 960.00 963.00 +2.75 730 13,444 +169
May21 191223 960.00 963.50 958.50 960.75 +2.25 242 2,270 +29
Jul21 191223 963.25 966.25 962.25 963.50 +2.00 87 2,095 +32
Aug21 191223 960.75 960.75 960.75 960.75 +1.25 2 93 +0
Sep21 191223 949.50 949.50 949.50 949.50 +1.25 0 23 +0
Nov21 191223 946.25 949.00 943.00 945.25 -1.25 33 1,275 +13
Total Volume and Open Interest 207,282 796,335 -357
Soybean Meal(CBOT)
Jan20 191223 297.90 302.00 297.80 301.40 +3.50 39,166 59,347 -3,819
Mar20 191223 302.20 306.40 302.10 305.80 +3.60 45,543 197,068 +836
May20 191223 305.40 309.50 305.40 309.10 +3.40 15,617 87,707 +1,264
Jul20 191223 308.80 312.70 308.80 312.10 +2.90 10,887 51,187 +329
Aug20 191223 310.00 313.50 310.00 313.00 +2.90 2,296 10,475 +155
Sep20 191223 311.00 313.90 311.00 313.50 +2.50 1,563 9,582 +23
Oct20 191223 311.30 313.70 311.10 313.30 +2.30 741 7,656 +300
Dec20 191223 313.00 315.70 313.00 315.30 +2.20 2,465 25,409 +287
Jan21 191223 312.40 314.40 312.40 314.30 +2.50 45 2,172 +9
Mar21 191223 309.10 312.20 309.10 311.90 +2.80 211 3,812 +65
Total Volume and Open Interest 118,560 456,192 -549
Soybean Oil(CBOT)
Jan20 191223 33.97 34.02 33.67 33.78 -0.01 51,289 62,068 -5,831
Mar20 191223 34.25 34.29 33.94 34.05 -0.01 62,322 228,392 +3,187
May20 191223 34.55 34.60 34.25 34.35 -0.01 25,396 90,415 +1,158
Jul20 191223 34.81 34.88 34.55 34.65 -0.02 11,885 70,992 +1,248
Aug20 191223 34.84 34.92 34.60 34.70 unch 1,221 10,713 +190
Sep20 191223 34.87 34.88 34.64 34.74 +0.01 924 8,277 -83
Oct20 191223 34.69 34.91 34.66 34.74 +0.01 812 7,611 +316
Dec20 191223 34.99 35.01 34.73 34.85 +0.01 3,307 32,929 +1,098
Jan21 191223 34.88 35.03 34.73 34.87 -0.02 74 2,171 +1
Mar21 191223 34.82 34.89 34.62 34.70 -0.10 221 2,067 +54
Total Volume and Open Interest 157,451 517,188 +1,338
Canola(WCE)
Jan20 191223 468.5 468.5 465.2 467.5 -0.8 9,895 20,869 -2,856
Mar20 191223 477.7 477.9 474.5 476.8 -0.7 17,904 86,996 +848
May20 191223 487.2 487.7 483.9 485.8 -1.4 8,501 40,398 +1,612
Jul20 191223 493.9 494.5 490.7 491.9 -2.1 3,107 16,577 +953
Nov20 191223 495.1 496.9 493.1 494.0 -1.8 1,029 22,317 +434
Total Volume and Open Interest 40,772 188,649 +1,075
Corn(CBOT)
Mar20 191223 388.00 390.25 387.25 388.75 +1.00 99,129 754,264 -11,164
May20 191223 394.00 396.25 393.25 395.25 +1.25 16,261 201,231 -1,814
Jul20 191223 399.50 402.25 399.00 401.25 +1.75 16,913 243,351 -318
Sep20 191223 399.25 401.00 399.00 401.00 +1.50 8,385 83,652 +2,821
Dec20 191223 401.50 402.75 401.00 402.50 +0.75 10,146 158,837 -14
Mar21 191223 410.75 411.75 410.25 411.75 +0.75 1,151 8,848 -81
May21 191223 415.75 416.50 415.50 416.25 +0.25 92 1,515 -1
Jul21 191223 419.00 419.50 418.50 419.50 +0.50 109 3,631 -7
Sep21 191223 409.50 409.50 409.50 409.50 +0.25 14 834 +0
Dec21 191223 409.50 410.25 409.25 410.25 +0.75 268 7,394 +108
Total Volume and Open Interest 152,488 1,463,901 -10,472
Wheat(CBOT)
Mar20 191223 543.00 547.00 538.75 539.50 -2.75 39,716 210,519 -2,604
May20 191223 546.75 550.50 542.75 543.75 -2.25 11,252 56,781 -609
Jul20 191223 548.25 553.25 546.00 547.00 -1.75 12,372 77,118 +1,688
Sep20 191223 554.00 558.00 552.00 552.75 -1.00 4,264 20,514 +552
Dec20 191223 563.00 566.50 561.50 562.25 unch 2,993 21,327 +411
Mar21 191223 570.00 574.25 570.00 571.25 +1.00 309 6,426 +45
Total Volume and Open Interest 71,028 395,213 -497
Wheat(KCBT)
Mar20 191223 461.50 466.75 458.00 458.50 -3.75 20,511 154,424 -3,000
May20 191223 470.75 475.00 466.50 466.75 -3.50 4,926 50,329 -414
Jul20 191223 478.75 482.00 474.00 474.50 -3.25 6,545 44,896 +994
Sep20 191223 485.25 488.75 482.00 482.25 -2.25 2,314 11,357 +177
Dec20 191223 495.50 498.25 492.00 492.25 -1.75 1,362 14,044 +175
Mar21 191223 503.50 508.00 502.00 502.25 -1.75 202 1,589 +66
May21 191223 505.00 510.25 504.50 505.50 -1.25 3 202 -1
Total Volume and Open Interest 35,870 276,985 -1,999
Wheat(MGE)
Mar20 191223 537.00 543.00 536.50 537.25 +0.50 6,609 34,124 -583
May20 191223 546.50 551.00 545.00 545.75 +0.50 1,892 12,824 -164
Jul20 191223 555.50 555.75 553.50 554.50 +1.25 562 6,734 +129
Sep20 191223 562.00 564.75 562.00 564.00 +1.25 103 4,893 +5
Dec20 191223 577.00 577.50 577.00 577.50 +2.25 62 2,554 -5
Mar21 191223 585.75 589.75 585.75 589.75 unch 18 921 +0
Total Volume and Open Interest 9,246 62,057 -618
Oats(CBOT)
Mar20 191223 292.00 292.75 284.00 288.50 -3.50 317 4,895 -86
May20 191223 288.25 289.50 281.50 286.00 -2.25 8 290 -8
Jul20 191223 282.00 283.75 279.75 281.00 -0.50 2 99 +2
Sep20 191223 270.75 270.75 270.75 270.75 -0.25 0 62 +0
Total Volume and Open Interest 327 5,435 -92
Rough Rice(CBOT)
Jan20 191223 12.78 12.94 12.78 12.91 +0.03 881 2,521 -354
Mar20 191223 13.07 13.16 13.02 13.13 +0.02 855 7,689 +535
May20 191223 13.26 13.27 13.26 13.26 +0.02 10 170 +5
Jul20 191223 13.17 13.17 13.17 13.17 unch 0 43 +0
Total Volume and Open Interest 1,774 10,476 +214
Live Cattle(CME)
Dec19 191223 122.000 122.800 121.750 122.400 +0.170 2,086 4,234 -1,135
Feb20 191223 125.330 126.050 125.230 125.680 -0.120 19,738 167,544 -2,019
Apr20 191223 126.035 126.800 125.850 126.650 -0.080 7,254 90,412 +221
Jun20 191223 117.450 118.285 117.430 118.180 +0.045 6,220 81,077 -270
Aug20 191223 115.135 115.930 115.135 115.850 +0.020 2,803 25,315 +462
Oct20 191223 116.785 117.500 116.785 117.450 -0.050 1,238 8,406 +251
Total Volume and Open Interest 40,026 382,399 -2,361
Feeder Cattle(CME)
Jan20 191223 143.300 143.935 143.250 143.535 -0.750 3,736 14,643 -567
Mar20 191223 143.580 143.985 143.285 143.735 -0.645 3,523 18,795 +755
Apr20 191223 145.685 146.130 145.435 145.950 -0.550 1,058 7,658 +268
May20 191223 146.700 147.235 146.535 147.035 -0.450 621 5,384 +180
Aug20 191223 151.630 152.050 151.350 151.800 -0.485 248 4,045 +5
Sep20 191223 152.150 152.580 151.900 152.330 -0.270 116 430 +1
Oct20 191223 152.485 152.830 152.400 152.800 -0.500 86 322 +46
Total Volume and Open Interest 9,392 51,316 +688
Lean Hogs(CME)
Feb20 191223 70.680 71.300 69.480 70.250 -0.430 18,530 108,131 -2,866
Apr20 191223 77.650 78.150 76.800 77.550 +0.050 6,583 66,182 -178
May20 191223 84.250 84.250 83.500 83.900 +0.200 40 1,622 -11
Jun20 191223 89.430 89.650 88.680 89.500 +0.215 5,066 36,588 -87
Jul20 191223 89.400 89.550 88.650 89.480 +0.250 2,216 16,769 -140
Aug20 191223 88.400 88.750 87.900 88.700 +0.350 1,866 26,214 +194
Oct20 191223 74.950 75.250 74.535 75.100 +0.200 1,122 13,662 +388
Dec20 191223 69.250 69.500 69.000 69.330 +0.250 754 6,681 +256
Total Volume and Open Interest 36,617 277,817 -2,246
Class III Milk(CME)
Dec19 191223 19.36 19.39 19.35 19.37 +0.01 207 4,990 +230
Jan20 191223 17.36 17.44 17.31 17.43 +0.07 1,025 3,280 -404
Feb20 191223 17.49 17.49 17.33 17.40 unch 328 2,592 +6
Mar20 191223 17.47 17.48 17.39 17.44 +0.04 164 1,876 +1
Apr20 191223 17.33 17.39 17.33 17.36 +0.07 76 1,461 +1
May20 191223 17.32 17.35 17.30 17.31 +0.06 19 1,309 +11
Jun20 191223 17.34 17.38 17.34 17.35 +0.05 52 1,294 +17
Jul20 191223 17.50 17.50 17.50 17.50 +0.01 20 682 -4
Aug20 191223 17.60 17.60 17.59 17.60 unch 6 573 +3
Sep20 191223 17.68 17.68 17.68 17.68 unch 1 675 +1
Oct20 191223 17.60 17.60 17.60 17.60 unch 2 492 +2
Nov20 191223 17.50 17.50 17.50 17.50 unch 7 538 +1
Dec20 191223 17.25 17.25 17.25 17.25 unch 3 571 +1
Total Volume and Open Interest 1,910 20,334 -134
Cocoa(ICE)
Mar20 191223 2409 2428 2388 2427 +10 28,035 117,334 -4,597
May20 191223 2424 2438 2404 2436 +4 14,458 75,163 -1,448
Jul20 191223 2427 2437 2407 2435 unch 6,995 36,393 +273
Sep20 191223 2416 2425 2395 2423 unch 2,959 30,858 -943
Dec20 191223 2378 2383 2357 2381 -3 2,506 33,873 -601
Mar21 191223 2346 2350 2327 2349 -3 773 13,596 -201
May21 191223 2340 2345 2329 2343 -1 154 5,832 +20
Total Volume and Open Interest 55,939 314,668 -7,510
Coffee "C"(ICE)
Mar20 191223 130.40 131.50 124.90 125.30 -5.40 30,472 113,250 -1,556
May20 191223 132.30 133.65 127.10 127.50 -5.45 9,115 65,083 +251
Jul20 191223 134.30 135.65 129.10 129.55 -5.40 5,472 33,018 +740
Sep20 191223 136.40 137.40 130.90 131.30 -5.40 3,354 20,166 +174
Dec20 191223 138.40 139.30 132.95 133.35 -5.35 1,384 19,046 -260
Mar21 191223 140.20 140.20 134.95 135.35 -5.30 472 7,411 -65
Total Volume and Open Interest 51,882 275,050 -487
Orange Juice(ICE)
Jan20 191223 100.70 101.50 100.35 101.20 +0.55 1,571 5,698 -917
Mar20 191223 103.80 104.80 103.55 103.95 -0.20 1,744 11,261 +553
May20 191223 107.10 107.60 106.90 106.90 -0.15 122 1,179 +75
Jul20 191223 109.60 110.05 109.45 109.45 -0.15 17 499 +12
Sep20 191223 112.30 112.30 112.30 112.30 -0.15 0 289 +0
Nov20 191223 115.35 115.35 115.35 115.35 -0.15 0 208 +0
Total Volume and Open Interest 3,455 19,298 -277
Sugar #11(ICE)
Mar20 191223 13.54 13.57 13.41 13.45 -0.09 50,736 440,779 -1,588
May20 191223 13.60 13.64 13.51 13.54 -0.09 20,274 205,634 +1,924
Jul20 191223 13.68 13.71 13.59 13.64 -0.07 13,255 138,824 -890
Oct20 191223 13.88 13.90 13.78 13.83 -0.07 5,860 108,071 +393
Mar21 191223 14.28 14.34 14.24 14.31 -0.04 1,564 60,602 +675
May21 191223 14.16 14.20 14.12 14.18 -0.03 328 11,666 +69
Jul21 191223 14.05 14.08 14.00 14.06 -0.02 419 11,849 +35
Oct21 191223 14.06 14.06 14.06 14.06 -0.01 432 13,906 +42
Total Volume and Open Interest 93,429 1,001,925 +1,115
London Cocoa(LCE)
Mar20 191223 1746 1774 1743 1768 +19 11,341 89,817 -2,418
May20 191223 1734 1753 1728 1751 +17 6,092 53,910 +617
Jul20 191223 1729 1744 1723 1743 +14 4,242 39,957 +415
Sep20 191223 1725 1735 1720 1734 +9 2,296 39,334 +163
Dec20 191223 1673 1681 1667 1680 +7 3,438 47,996 +206
Mar21 191223 1658 1665 1652 1663 +4 3,132 25,048 +772
May21 191223 1656 1663 1651 1661 +5 717 5,627 -79
Total Volume and Open Interest 31,843 308,081 -166
London Sugar(LCE)
Mar20 191223 358.10 358.70 356.10 357.60 -0.90 4,387 40,345 -33
May20 191223 364.00 364.00 360.70 362.50 -0.90 1,744 17,047 -228
Aug20 191223 368.60 368.60 365.10 367.00 -1.10 878 9,684 +271
Oct20 191223 369.60 369.60 367.20 369.00 -1.30 285 3,833 +96
Dec20 191223 371.60 372.00 370.00 372.00 -1.00 96 2,350 +66
Total Volume and Open Interest 7,405 74,730 +162
Cotton(ICE)
Mar20 191223 67.97 68.75 67.57 68.61 +0.65 16,097 118,165 +392
May20 191223 68.78 69.76 68.60 69.66 +0.66 4,493 42,751 +545
Jul20 191223 69.43 70.33 69.28 70.30 +0.64 1,545 17,890 +465
Oct20 191223 70.12 70.12 70.12 70.12 +0.46 0 7 +0
Dec20 191223 69.25 69.90 69.25 69.90 +0.29 958 26,492 +489
Mar21 191223 70.11 70.26 70.11 70.26 +0.24 20 1,168 -1
Total Volume and Open Interest 23,145 207,346 +1,903
Lumber(CME)
Jan20 191223 414.5 414.5 407.5 408.6 -4.7 517 1,320 -137
Mar20 191223 422.6 424.6 420.2 422.1 -0.7 385 1,303 +138
May20 191223 415.3 415.3 414.1 414.1 -0.2 113 372 +37
Jul20 191223 407.5 407.5 407.5 407.5 -0.2 28 210 +4
Sep20 191223 401.8 401.8 401.8 401.8 -0.2 13 11 +5
Nov20 191223 399.8 399.8 399.8 399.8 -0.2 3 3 +2
Jan21 191223 398.3 398.3 398.3 398.3 -0.2      
Total Volume and Open Interest 1,059 3,219 +49
Crude Oil(NYM)
Feb20 191223 60.41 60.77 60.10 60.52 +0.08 426,341 457,079 +9,001
Mar20 191223 60.19 60.59 59.95 60.35 +0.10 114,105 280,208 +3,506
Apr20 191223 59.87 60.28 59.67 60.07 +0.12 49,147 129,361 +2,140
May20 191223 59.48 59.88 59.31 59.68 +0.13 28,001 119,177 +4,554
Jun20 191223 59.00 59.40 58.84 59.20 +0.13 47,701 198,166 +1,921
Jul20 191223 58.48 58.83 58.34 58.67 +0.13 13,350 75,784 +1,636
Aug20 191223 58.01 58.30 57.82 58.14 +0.14 9,237 48,012 -335
Sep20 191223 57.43 57.77 57.30 57.63 +0.14 13,925 95,133 +623
Oct20 191223 56.96 57.33 56.90 57.18 +0.15 6,614 55,674 +552
Nov20 191223 56.54 56.87 56.49 56.77 +0.16 4,242 46,170 -346
Dec20 191223 56.14 56.54 56.07 56.39 +0.16 32,297 215,054 +1,415
Jan21 191223 55.92 56.08 55.70 55.99 +0.16 1,425 42,046 +417
Feb21 191223 55.60 55.80 55.35 55.63 +0.17 1,121 23,576 +338
Mar21 191223 55.29 55.29 55.29 55.29 +0.17 1,893 31,543 +409
Apr21 191223 54.97 54.97 54.97 54.97 +0.17 226 12,118 +23
May21 191223 54.68 54.68 54.68 54.68 +0.17 676 10,606 +412
Total Volume and Open Interest 771,816 2,154,626 +4,626
e-miNY Crude Oil(NYM)
Feb20 191223 60.400 60.750 60.100 60.525 +0.075 9,813 2,805 +102
Mar20 191223 60.225 60.575 59.950 60.350 +0.100 428 645 -6
Apr20 191223 60.100 60.125 59.900 60.075 +0.125 36 171 -8
May20 191223 59.675 59.675 59.675 59.675 +0.125 0 122 +0
Jun20 191223 58.950 59.350 58.825 59.200 +0.125 2 63 +1
Jul20 191223 58.675 58.675 58.675 58.675 +0.125 1 45 -1
Aug20 191223 58.150 58.150 58.100 58.150 +0.150 4 38 +0
Sep20 191223 57.625 57.625 57.625 57.625 +0.125 5 32 +0
Oct20 191223 57.200 57.200 57.175 57.175 +0.150 0 5 +0
Nov20 191223 56.775 56.775 56.775 56.775 +0.175 0 3 +0
Total Volume and Open Interest 10,292 4,061 +89
NY Harbor ULSD(NYM)
Jan20 191223 202.18 203.13 201.29 202.22 +0.04 37,172 44,454 -6,576
Feb20 191223 202.05 203.13 201.18 202.21 +0.15 77,613 123,189 +4,419
Mar20 191223 201.53 202.37 200.49 201.50 +0.12 41,727 86,206 +4,361
Apr20 191223 199.46 200.60 198.80 199.82 +0.17 24,985 54,035 -3,411
May20 191223 198.03 199.03 197.29 198.31 +0.20 17,123 34,259 -446
Jun20 191223 196.44 197.66 196.04 197.01 +0.22 15,213 31,502 +1,363
Jul20 191223 196.31 197.04 195.41 196.43 +0.27 3,809 10,925 +66
Aug20 191223 195.64 196.55 194.98 195.97 +0.28 1,638 5,592 +56
Sep20 191223 195.34 196.23 194.69 195.68 +0.29 1,607 7,147 -170
Oct20 191223 195.04 195.87 194.97 195.43 +0.31 431 4,086 -36
Nov20 191223 195.25 195.52 194.55 195.21 +0.35 434 3,501 +175
Dec20 191223 194.95 195.41 193.90 194.89 +0.34 4,215 20,084 +456
Jan21 191223 194.60 194.60 194.60 194.60 +0.35 28 4,428 +23
Feb21 191223 193.63 193.63 193.63 193.63 +0.31 4 697 +20
Total Volume and Open Interest 226,065 439,290 +374
RBOB Gasoline(NYM)
Jan20 191223 170.56 171.40 169.04 170.51 -0.07 31,172 57,150 -7,580
Feb20 191223 170.80 171.49 169.21 170.65 -0.07 63,306 129,301 +6,402
Mar20 191223 171.51 172.45 170.25 171.66 +0.02 27,588 67,487 +989
Apr20 191223 188.31 189.67 187.48 188.89 +0.12 15,036 31,206 +1,297
May20 191223 188.56 189.62 187.40 188.85 +0.19 8,190 29,735 +354
Jun20 191223 185.91 187.96 185.79 187.21 +0.26 6,755 27,069 -101
Jul20 191223 184.34 184.87 183.67 184.70 +0.31 3,243 13,352 +315
Aug20 191223 180.91 181.83 180.81 181.81 +0.31 1,644 4,386 +119
Sep20 191223 177.88 178.59 177.48 178.49 +0.35 1,834 8,387 +381
Oct20 191223 164.09 165.34 164.09 164.92 +0.34 367 4,508 -14
Total Volume and Open Interest 161,390 393,881 +2,555
e-miNY RBOB Gasoline(NYM)
Jan20 191223 170.51 170.51 170.51 170.51 -0.07 0 1 +0
Feb20 191223 170.65 170.65 170.65 170.65 -0.07      
Mar20 191223 171.66 171.66 171.66 171.66 +0.02      
Apr20 191223 188.89 188.89 188.89 188.89 +0.12      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191223 2.254 2.269 2.192 2.214 -0.114 231,822 74,626 -46,413
Feb20 191223 2.246 2.256 2.203 2.217 -0.093 179,406 324,987 +17,926
Mar20 191223 2.193 2.201 2.156 2.166 -0.074 56,700 264,197 -2,580
Apr20 191223 2.161 2.164 2.134 2.145 -0.049 33,781 134,038 +3,167
May20 191223 2.189 2.189 2.157 2.171 -0.044 21,478 108,811 -419
Jun20 191223 2.218 2.238 2.213 2.222 -0.042 12,826 51,489 +2,483
Jul20 191223 2.280 2.287 2.266 2.274 -0.041 5,609 33,502 +433
Aug20 191223 2.296 2.298 2.278 2.284 -0.040 5,981 27,560 -969
Sep20 191223 2.288 2.290 2.269 2.273 -0.041 2,343 28,749 +219
Oct20 191223 2.306 2.322 2.300 2.306 -0.040 15,072 82,708 +1,576
Nov20 191223 2.382 2.389 2.372 2.381 -0.034 2,130 22,698 +68
Dec20 191223 2.551 2.558 2.541 2.550 -0.028 2,514 24,900 -147
Jan21 191223 2.677 2.680 2.660 2.672 -0.026 5,771 31,064 +549
Feb21 191223 2.625 2.637 2.620 2.631 -0.024 1,503 11,728 +413
Mar21 191223 2.508 2.525 2.505 2.519 -0.016 1,519 13,348 +136
Apr21 191223 2.253 2.276 2.253 2.271 -0.008 1,347 12,560 +509
Total Volume and Open Interest 582,883 1,294,237 -21,435
Brent Crude Oil(ICE)
Feb20 191223 66.15 66.62 65.81 66.39 +0.25 249,537 264,694 -49,023
Mar20 191223 65.24 65.64 64.87 65.42 +0.22 240,134 611,053 +37,968
Apr20 191223 64.65 64.95 64.21 64.73 +0.22 71,645 210,885 +6,672
May20 191223 63.91 64.38 63.68 64.16 +0.20 45,141 137,487 +3,177
Jun20 191223 63.37 63.84 63.14 63.61 +0.19 74,345 316,489 +3,875
Jul20 191223 62.80 63.25 62.59 63.03 +0.19 21,091 117,463 -164
Aug20 191223 62.32 62.75 62.13 62.54 +0.20 11,098 106,419 -447
Sep20 191223 61.90 62.34 61.74 62.14 +0.20 15,885 109,640 -1,168
Oct20 191223 61.36 61.92 61.35 61.72 +0.19 5,813 77,481 +782
Nov20 191223 61.35 61.35 61.35 61.35 +0.18 3,735 48,082 -864
Dec20 191223 60.80 61.17 60.62 60.99 +0.18 54,900 251,349 +1,725
Jan21 191223 60.66 60.66 60.66 60.66 +0.17 1,458 39,606 +168
Feb21 191223 60.25 60.41 60.25 60.35 +0.17 1,445 37,125 +319
Mar21 191223 60.08 60.08 60.06 60.06 +0.15 2,363 28,486 -1,016
Total Volume and Open Interest 835,406 2,736,659 +5,868
Gas Oil(ICE)
Jan20 191223 611.50 615.25 609.00 612.50 -1.00 63,214 145,680 -6,068
Feb20 191223 613.50 614.75 608.50 612.25 -0.75 60,193 151,489 +2,064
Mar20 191223 608.50 612.00 606.25 609.50 -1.00 36,764 125,679 +1,869
Apr20 191223 604.25 607.50 601.75 605.25 -0.75 15,384 68,487 +4,307
May20 191223 599.75 602.75 597.50 600.75 -0.25 7,232 67,432 +180
Jun20 191223 595.25 597.75 592.50 595.75 -0.25 20,507 92,925 +303
Jul20 191223 592.00 594.75 590.00 593.00 -0.25 3,056 25,532 -519
Aug20 191223 589.25 592.50 588.25 591.00 unch 2,653 21,321 -111
Sep20 191223 587.75 591.25 586.50 589.25 -0.25 2,740 24,505 +78
Oct20 191223 586.25 589.75 585.25 588.00 unch 2,621 18,954 +189
Total Volume and Open Interest 231,402 877,546 +3,707
Ethanol(CBOT)
Jan20 191223 1.354 1.400 1.354 1.388 -0.002 15 276 -8
Feb20 191223 1.413 1.421 1.413 1.415 +0.003 5 195 +4
Mar20 191223 1.440 1.445 1.434 1.434 +0.005 2 106 +2
Apr20 191223 1.465 1.465 1.465 1.465 +0.005      
May20 191223 1.465 1.465 1.465 1.465 +0.005 0 5 +0
Jun20 191223 1.465 1.465 1.465 1.465 +0.005      
Jul20 191223 1.465 1.465 1.465 1.465 +0.005      
Aug20 191223 1.465 1.465 1.465 1.465 +0.005      
Total Volume and Open Interest 22 582 -2
WTI Crude Oil(ICE)
Feb20 191223 60.44 60.77 60.12 60.52 +0.08 39,931 85,843 -4,026
Mar20 191223 60.27 60.60 59.96 60.35 +0.10 44,207 77,307 +2,024
Apr20 191223 59.85 60.30 59.71 60.07 +0.12 25,972 36,753 +284
May20 191223 59.40 59.89 59.31 59.68 +0.13 11,126 24,565 +529
Jun20 191223 58.95 59.41 58.86 59.20 +0.13 13,266 71,662 -148
Jul20 191223 58.73 58.83 58.35 58.67 +0.13 4,103 13,586 -140
Aug20 191223 58.10 58.14 57.89 58.14 +0.14 1,822 11,008 +244
Sep20 191223 57.68 57.74 57.44 57.63 +0.14 1,873 16,507 -28
Oct20 191223 56.98 57.33 56.90 57.18 +0.15 352 8,424 -14
Nov20 191223 56.77 56.77 56.77 56.77 +0.16 165 6,802 -78
Dec20 191223 56.23 56.52 56.20 56.39 +0.16 6,785 87,512 -59
Jan21 191223 55.99 55.99 55.99 55.99 +0.16 107 4,461 +45
Feb21 191223 55.63 55.63 55.63 55.63 +0.17 53 3,196 +15
Mar21 191223 55.29 55.29 55.29 55.29 +0.17 76 4,372 +16
Apr21 191223 54.97 54.97 54.97 54.97 +0.17 2 2,241 +1
May21 191223 54.68 54.68 54.68 54.68 +0.17 0 2,416 +0
Total Volume and Open Interest 153,538 576,014 -1,193
US Dollar Index(ICE)
Mar20 191223 97.295 97.405 97.170 97.235 -0.040 10,317 32,313 +20
Jun20 191223 96.880 97.030 96.875 96.875 -0.043 109 580 +66
Sep20 191223 96.545 96.545 96.545 96.545 -0.043 8 114 +8
Total Volume and Open Interest 10,434 33,007 +94
Australian Dollar(CME)
Mar20 191223 69.10 69.43 69.09 69.38 +0.21 86,759 152,755 +4,023
Jun20 191223 69.47 69.57 69.24 69.52 +0.21 149 308 +83
Sep20 191223 69.50 69.66 69.50 69.65 +0.20 1 24 +1
Total Volume and Open Interest 87,801 155,879 +4,147
British Pound(CME)
Mar20 191223 130.29 130.68 129.40 129.75 -0.77 138,976 197,539 +3,282
Jun20 191223 130.75 130.97 129.75 130.06 -0.77 96 985 -15
Sep20 191223 130.37 131.18 130.20 130.37 -0.77 0 28 +0
Total Volume and Open Interest 141,901 206,867 +3,423
Canadian Dollar(CME)
Mar20 191223 76.09 76.15 75.95 76.09 +0.04 58,096 149,911 +2,166
Jun20 191223 76.12 76.15 75.96 76.10 +0.05 66 3,344 +8
Sep20 191223 76.09 76.11 75.99 76.09 +0.05 7 533 +7
Dec20 191223 76.08 76.13 75.95 76.06 +0.04 42 954 +29
Total Volume and Open Interest 58,399 156,644 +2,161
Japanese Yen(CME)
Mar20 191223 91.81 91.92 91.76 91.89 +0.07 102,057 172,153 -2,412
Jun20 191223 92.34 92.38 92.23 92.35 +0.06 29 250 +26
Sep20 191223 92.82 92.82 92.82 92.82 +0.07 0 3 +0
Total Volume and Open Interest 109,558 175,622 -1,556
Swiss Franc(CME)
Mar20 191223 102.42 102.67 102.39 102.51 +0.07 27,370 59,097 -1,162
Jun20 191223 103.16 103.30 103.07 103.16 +0.07 3 62 +0
Sep20 191223 103.81 103.85 103.73 103.81 +0.07 0 2 +0
Total Volume and Open Interest 27,373 59,161 -1,162
EuroFX(CME)
Mar20 191223 111.41 111.59 111.33 111.57 +0.17 149,558 529,665 -2,348
Jun20 191223 112.08 112.22 111.98 112.20 +0.17 215 2,464 +12
Sep20 191223 112.81 112.83 112.79 112.83 +0.17 3 688 +0
Total Volume and Open Interest 151,389 537,698 -2,146
Mexican Peso(CME)
Jan20 191223 525.75 527.25 525.75 526.75 +0.25 0 383 +0
Feb20 191223 524.25 524.63 523.00 524.25 +0.25 0 10 +0
Total Volume and Open Interest 40,527 277,408 -5,794
Brazilian Real(CME)
Jan20 191223 244.30 246.40 244.00 245.35 +1.00 9,011 50,533 -660
Feb20 191223 244.05 246.00 243.90 245.00 +0.95 1,516 1,900 +1,203
Mar20 191223 241.25 245.90 241.25 244.70 +0.95 66 2,475 +24
Apr20 191223 244.30 245.15 244.30 244.30 +0.95 0 10 +0
Total Volume and Open Interest 10,593 54,918 +567
30-Year T-Bonds(CBOT)
Mar20 191223 156~060 156~240 155~230 155~280 -0~120 252,558 1,026,561 +5,563
Jun20 191223 155~000 155~210 154~310 155~000 -0~180 22 13 +11
Sep20 191223 153~280 153~280 153~280 153~280 -1~220      
Total Volume and Open Interest 252,580 1,026,574 -2,515
10-Year T-Notes(CBOT)
Mar20 191223 128~070 128~125 128~015 128~030 -0~050 1,205,409 3,657,577 +8,147
Jun20 191223 128~010 128~010 127~305 127~305 -0~050 5 39 +0
Sep20 191223 127~170 127~170 127~170 127~170 -0~185      
Total Volume and Open Interest 1,205,414 3,657,616 +7,411
5-Year T-Notes(CBOT)
Dec19 191223 118~034 118~082 118~030 118~034 -0~034 3,695 18,521 -2,013
Mar20 191223 118~114 118~136 118~072 118~082 -0~036 604,132 4,255,419 -6,202
Jun20 191223 118~082 118~082 118~082 118~082 -0~036      
Total Volume and Open Interest 607,827 4,273,940 -8,215
2 Year T-Notes(CBOT)
Dec19 191223 107~161 107~161 107~161 107~161 -0~013 10,733 19,457 -5,481
Mar20 191223 107~204 107~205 107~187 107~191 -0~013 402,924 3,615,296 +18,925
Jun20 191223 107~201 107~201 107~201 107~201 -0~013      
Total Volume and Open Interest 413,657 3,634,753 +13,444
Eurodollars(CME)
Mar20 191223 98.230 98.235 98.220 98.225 -0.010 219,081 1,624,062 -1,396
Jun20 191223 98.290 98.300 98.280 98.280 -0.015 173,391 1,293,906 -22,566
Sep20 191223 98.345 98.355 98.330 98.330 -0.020 160,523 1,110,466 -2,995
Dec20 191223 98.355 98.365 98.335 98.335 -0.025 186,265 1,152,696 -10,225
Mar21 191223 98.415 98.425 98.385 98.385 -0.035 160,101 881,833 -4,439
Jun21 191223 98.410 98.420 98.375 98.380 -0.035 131,510 930,338 +9,493
Sep21 191223 98.405 98.420 98.370 98.375 -0.035 101,317 743,249 +5,058
Dec21 191223 98.360 98.375 98.330 98.330 -0.035 76,349 619,381 +9,083
Mar22 191223 98.355 98.375 98.325 98.325 -0.040 57,268 448,883 -311
Jun22 191223 98.335 98.350 98.300 98.305 -0.035 56,561 312,985 -5,602
Sep22 191223 98.305 98.330 98.280 98.285 -0.030 61,327 277,726 -6,665
Dec22 191223 98.270 98.290 98.240 98.245 -0.030 52,269 237,096 +2,023
Mar23 191223 98.255 98.275 98.225 98.230 -0.030 43,257 270,790 +1,474
Jun23 191223 98.230 98.250 98.200 98.205 -0.030 22,965 126,306 -1,539
Sep23 191223 98.205 98.230 98.180 98.185 -0.030 22,944 144,954 -1,528
Dec23 191223 98.185 98.205 98.155 98.165 -0.025 17,351 107,327 +351
Mar24 191223 98.155 98.185 98.140 98.145 -0.025 18,309 93,755 -2,349
Jun24 191223 98.130 98.155 98.110 98.115 -0.025 12,055 41,930 -1,454
Total Volume and Open Interest 1,705,077 10,892,159 -4,118
Ultra T-Bond(CBOT)
Dec19 191219 183~06 184~03 182~21 184~02 +0~17 209 421 -1,863
Mar20 191223 182~24 183~23 181~31 182~07 -0~15 98,859 1,230,523 +3,313
Jun20 191223 181~24 181~24 181~24 181~24 -0~15      
Total Volume and Open Interest 98,859 1,230,523 +3,126
Ultra 10-Yr T-Note(CBOT)
Dec19 191219 139~190 139~195 138~315 139~190 +0~100 863 941 -768
Mar20 191223 140~190 140~280 140~100 140~120 -0~080 149,309 926,672 +906
Jun20 191223 140~120 140~120 140~120 140~120 -0~080      
Total Volume and Open Interest 149,309 926,672 +168
30 Day Federal Funds(CBOT)
Dec19 191223 98.448 98.448 98.445 98.445 -0.003 13,469 254,620 +432
Jan20 191223 98.440 98.445 98.435 98.440 -0.005 22,929 436,844 +394
Feb20 191223 98.435 98.435 98.430 98.430 -0.005 24,277 323,342 -348
Mar20 191223 98.440 98.445 98.435 98.435 -0.005 8,413 127,660 -340
Apr20 191223 98.455 98.460 98.450 98.450 -0.010 21,917 214,590 -1,332
May20 191223 98.475 98.480 98.465 98.465 -0.010 12,232 164,347 -1,463
Total Volume and Open Interest 143,033 1,871,730 -339
Japanese Govt Bonds(SGX)
Mar20 191223 151.63 151.84 151.63 151.76 -0.14 748 13,027 -249
Jun20 191223 151.76 151.76 151.76 151.76 -0.14      
Sep20 191223 151.76 151.76 151.76 151.76 -0.14      
Total Volume and Open Interest 748 13,027 -249
Euro-Buxl(EUREX)
Mar20 191223 201.64 202.64 200.82 201.14 -0.42 44,026 236,961 -262
Jun20 191223 199.56 199.56 199.56 199.56 -0.42 0 700 +0
Sep20 191223 200.14 200.14 200.14 200.14 -0.42      
Total Volume and Open Interest 44,026 237,661 -262
Euro-Bund(EUREX)
Mar20 191223 171.56 171.88 171.30 171.43 -0.11 562,470 1,496,173 +22,484
Jun20 191223 168.70 168.70 168.70 168.70 -0.11 39 652 +26
Sep20 191223 171.33 171.33 171.33 171.33 -0.11      
Total Volume and Open Interest 562,509 1,496,825 +22,510
Euro-Bobl(EUREX)
Mar20 191223 133.97 134.06 133.91 133.93 -0.04 380,558 1,175,241 +37,531
Jun20 191223 133.90 133.90 133.90 133.90 -0.04      
Sep20 191223 133.82 133.82 133.82 133.82 -0.04 324 324 +324
Total Volume and Open Interest 380,882 1,175,565 +37,855
Euro-Schatz(EUREX)
Mar20 191223 111.98 111.99 111.96 111.97 -0.00 203,718 1,440,360 +1,669
Jun20 191223 111.93 111.93 111.93 111.93 -0.00      
Sep20 191223 111.97 111.97 111.97 111.97 -0.00      
Total Volume and Open Interest 203,718 1,440,360 +1,669
3-Mth Euribor(EUREX)
Dec19 191216 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191223 100.385 100.385 100.385 100.385 unch 0 1,555 +0
Jun20 191223 100.395 100.395 100.395 100.395 unch 0 553 +0
Total Volume and Open Interest 1 4,709 -1
Long Gilt(LIFFE)
Dec19 191223 131~17 131~17 131~04 131~04 -0~01 7,590 48,284 -6,654
Mar20 191223 132~00 132~08 131~22 131~26 +0~01 197,049 644,472 +5,127
Total Volume and Open Interest 204,639 692,756 -1,527
3-Mth Short Sterling(LIFFE)
Mar20 191223 99.25 99.25 99.24 99.25 -0.01 118,733 622,987 -9,371
Jun20 191223 99.29 99.29 99.28 99.29 -0.00 86,067 633,992 -2,864
Sep20 191223 99.32 99.33 99.31 99.32 -0.00 69,179 522,506 -13,725
Dec20 191223 99.32 99.32 99.29 99.31 unch 74,447 606,426 +217
Mar21 191223 99.33 99.33 99.31 99.32 +0.00 73,774 323,369 +5,108
Jun21 191223 99.31 99.32 99.28 99.30 +0.01 69,670 241,765 +6,056
Total Volume and Open Interest 825,471 3,864,086 -16,903
3-Mth Euribor(LIFFE)
Mar20 191223 100.385 100.395 100.385 100.385 unch 71,308 426,488 +4,483
Jun20 191223 100.390 100.400 100.390 100.390 -0.005 60,727 390,281 +5,823
Sep20 191223 100.390 100.395 100.385 100.390 -0.005 96,979 510,768 +7,216
Total Volume and Open Interest 804,486 3,733,255 +36,730
3-Mth Aus T-Bills(SFE)
Mar20 191223 99.12 99.13 99.10 99.11 -0.02 35,155 193,203 -1,508
Jun20 191223 99.19 99.19 99.15 99.17 -0.03 32,177 220,308 +9,635
Sep20 191223 99.23 99.23 99.19 99.20 -0.04 24,100 235,262 +7,214
Dec20 191223 99.20 99.20 99.16 99.17 -0.04 16,370 174,161 +2,287
Mar21 191223 99.16 99.16 99.12 99.14 -0.03 13,635 117,323 +3,852
Jun21 191223 99.11 99.11 99.08 99.10 -0.02 15,349 78,869 +6,133
Sep21 191223 99.06 99.07 99.04 99.07 -0.02 9,169 43,346 +2,382
Dec21 191223 99.02 99.04 99.01 99.04 unch 6,331 27,455 +3,599
Mar22 191223 99.01 99.01 99.01 99.01 unch 92 1,818 +0
Jun22 191223 98.97 98.97 98.97 98.97 unch 296 1,446 +6
Total Volume and Open Interest 153,005 1,093,983 +33,600
10-Year Aus T-Bonds(SFE)
Mar20 191223 98.71 98.71 98.66 98.69 -0.01 145,587 1,265,620 -12,224
Jun20 191223 98.69 98.69 98.69 98.69 -0.01      
Total Volume and Open Interest 145,587 1,265,620 -12,224
3-Year Aus T-Bonds(SFE)
Mar20 191223 99.15 99.15 99.13 99.14 -0.01 214,974 1,191,612 +16,482
Jun20 191223 99.14 99.14 99.14 99.14 -0.01      
Total Volume and Open Interest 214,974 1,191,612 +16,482
Gold(CMX)
Dec19 191223 1482.3 1482.5 1479.9 1482.5 +7.8 319 481 +35
Feb20 191223 1482.4 1490.1 1481.2 1488.7 +7.8 201,186 515,072 +6,821
Apr20 191223 1487.2 1495.7 1487.2 1494.4 +7.8 6,557 103,625 +2,798
Jun20 191223 1492.5 1500.4 1492.5 1499.9 +7.9 1,520 62,790 -400
Aug20 191223 1497.8 1505.9 1497.8 1505.2 +7.9 216 19,423 -73
Oct20 191223 1503.6 1510.0 1503.6 1509.9 +7.9 330 7,656 +274
Dec20 191223 1510.7 1514.9 1510.7 1514.4 +8.0 569 11,516 +433
Feb21 191223 1518.9 1518.9 1518.9 1518.9 +8.1 8 744 +5
Apr21 191223 1523.2 1523.2 1523.2 1523.2 +8.1 0 31 +0
Jun21 191223 1525.3 1527.0 1525.3 1527.0 +8.1 0 1,719 +0
Aug21 191223 1531.2 1531.2 1531.2 1531.2 +8.1 0 1 +0
Oct21 191223 1535.1 1535.1 1535.1 1535.1 +8.1      
Total Volume and Open Interest 212,390 728,368 +10,834
Silver(CMX)
Dec19 191223 1735.5 1741.0 1728.5 1740.3 +27.5 987 471 +147
Mar20 191223 1723.0 1752.0 1723.0 1749.9 +27.5 47,385 163,479 +943
May20 191223 1733.5 1760.5 1732.0 1758.8 +27.6 756 20,337 +271
Jul20 191223 1741.5 1768.0 1741.0 1766.6 +27.6 138 16,474 +49
Sep20 191223 1767.5 1774.0 1760.5 1773.7 +27.5 17 3,175 -3
Dec20 191223 1758.5 1785.0 1758.5 1784.0 +27.5 39 3,961 +25
Mar21 191223 1792.7 1792.7 1792.7 1792.7 +27.5 0 10 +0
Total Volume and Open Interest 49,851 208,956 +1,354
Platinum(NYMEX)
Jan20 191223 914.6 941.4 912.2 938.4 +24.6 23,173 42,877 -6,227
Apr20 191223 918.6 947.2 918.5 944.3 +24.3 9,724 56,348 +7,073
Jul20 191223 930.0 950.0 929.5 949.9 +24.0 38 1,184 +32
Oct20 191223 955.4 955.4 955.4 955.4 +24.2 0 30 +0
Total Volume and Open Interest 32,936 100,446 +877
Palladium(NYMEX)
Dec19 191223 1848.90 1848.90 1848.90 1848.90 +40.10 0 4 -5
Mar20 191223 1827.00 1856.00 1785.30 1849.00 +40.10 3,632 22,908 -379
Jun20 191223 1813.70 1847.90 1786.30 1841.80 +37.70 28 2,333 +8
Total Volume and Open Interest 3,660 25,549 -376
Copper(CMX)
Dec19 191223 280.50 282.35 280.50 281.70 +0.60 446 1,182 -197
Mar20 191223 280.70 281.35 279.40 280.85 +0.25 43,418 160,171 +2,207
May20 191223 281.25 282.10 280.25 281.75 +0.30 3,657 43,781 +735
Jul20 191223 281.40 282.30 281.00 282.20 +0.20 1,994 28,701 -611
Sep20 191223 281.90 282.55 281.35 282.55 +0.25 445 11,259 +156
Total Volume and Open Interest 51,415 263,223 +1,955
E-mini DJIA Index(CBOT)
Mar20 191223 28491 28583 28475 28550 +68 139,569 102,223 +10,643
Jun20 191223 28456 28550 28456 28514 +55 11 34 +5
Sep20 191223 28427 28427 28427 28427 +69      
Dec20 191223 28385 28385 28385 28385 +69      
Total Volume and Open Interest 174,541 123,511 -296
S & P 500(CME)
Mar20 191223 3227.70 3233.60 3225.00 3227.20 +1.50 408 9,942 -937
Jun20 191223 3227.40 3227.40 3227.40 3227.40 +1.50 0 145 +0
Sep20 191223 3225.90 3225.90 3225.90 3225.90 +1.40      
Dec20 191223 3225.90 3225.90 3225.90 3225.90 +1.00      
Total Volume and Open Interest 408 10,161 -25,639
S & P 500 E-Mini(CME)
Mar20 191223 3227.00 3234.25 3224.25 3227.25 +1.50 1,137,443 2,736,522 +135,050
Jun20 191223 3227.25 3234.00 3224.75 3227.50 +1.50 565 7,120 +58
Sep20 191223 3227.50 3232.75 3225.00 3226.00 +1.50 14 154 +2
Dec20 191223 3229.50 3229.50 3226.00 3226.00 +1.00 0 2,226 +0
Total Volume and Open Interest 1,571,442 3,333,799 +124,847
NASDAQ 100 E-Mini(CME)
Mar20 191223 8710.75 8743.25 8707.50 8726.50 +15.75 283,145 206,237 +9,315
Jun20 191223 8731.00 8761.00 8726.50 8745.00 +15.75 157 466 -81
Sep20 191223 8763.50 8767.00 8763.50 8763.50 +13.50 0 7 +0
Total Volume and Open Interest 349,078 269,234 -4,591
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 191223 2068.80 2073.90 2061.00 2066.20 -1.30 12,601 79,120 +1,062
Jun20 191223 2070.60 2070.60 2070.30 2070.60 -3.20 0 57 +0
Total Volume and Open Interest 15,953 89,943 +848
Volatility Index(CBOE)
Dec19 191218 12.40 12.55 11.99 11.99 -0.49 92,074 60,248 -5,682
Jan20 191223 14.80 14.90 14.60 14.78 unch 63,058 219,572 +4,971
Feb20 191223 16.41 16.60 16.27 16.58 +0.15 44,700 84,264 +6,052
Mar20 191223 16.70 16.90 16.62 16.77 +0.04 15,537 44,518 +1,734
Total Volume and Open Interest 140,452 414,950 +12,636
S & P 600(CME)
Dec19 191220 1025.85 1025.85 1025.85 1025.85 +3.55 0 515 +0
Mar20 191223 1023.00 1023.00 1023.00 1023.00 -0.80      
Total Volume and Open Interest 0 515 +0
Russell 2000 Mini(CME)
Mar20 191223 1673.80 1677.80 1667.80 1676.80 +2.80 116,721 488,932 +34,734
Jun20 191223 1677.00 1678.80 1671.10 1678.20 +1.50 1 90 +0
Sep20 191223 1680.20 1680.20 1680.20 1680.20 +1.20      
Total Volume and Open Interest 160,743 563,794 +20,758
Nikkei 225(CME)
Mar20 191223 23845 23895 23760 23825 -5 3,866 22,498 -169
Jun20 191223 23650 23710 23650 23670 +5 1 8 +2
Total Volume and Open Interest 3,867 22,506 -167
Nikkei 225(SGX)
Mar20 191223 23735 23865 23700 23745 +10 53,839 167,030 -1,258
Jun20 191223 23580 23580 23580 23580 +10 60 1,591 +50
Sep20 191223 23540 23540 23540 23540 -85 0 10 +0
Total Volume and Open Interest 65,556 202,299 +2,270
Nikkei 225 Mini(JPX)
Mar20 191223 23705 23865 23700 23750 -80 585,584 341,316 -1,590
Jun20 191223 23520 23680 23520 23570 -60 8,720 4,267 +114
Sep20 191223 23470 23605 23470 23500 -80 100 856 +0
Total Volume and Open Interest 638,667 463,254 +26,181
Nikkei 225(JPX)
Mar20 191223 23710 23870 23710 23750 -80 46,031 243,699 -4,434
Jun20 191223 23520 23670 23520 23570 -60 206 17,387 +309
Sep20 191223 23530 23530 23500 23500 -80 0 2,163 +0
Total Volume and Open Interest 46,242 336,949 -5,523
Nikkei 225(CME) Yen
Mar20 191223 23815 23860 23730 23800 -10 19,829 56,958 -2,926
Jun20 191223 23615 23645 23565 23615 -10 1 1 +0
Sep20 191223 23530 23530 23530 23530 +10      
Total Volume and Open Interest 19,830 56,962 -2,926
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191223 23800 23800 23760 23800 -10      
Jun20 191223 23620 23620 23620 23620 -10      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jan20 191223 6006.5 6030.0 5997.0 6022.0 +9.5 43,941 303,519 +5,979
Feb20 191223 6026.0 6026.0 6017.5 6017.5 +9.0      
Mar20 191223 6007.0 6022.0 5993.5 6016.0 +9.5 2,459 15,030 +984
Total Volume and Open Interest 110,661 467,202 -106,084
Hang Seng Index(HKFE)
Dec19 191223 27948 28080 27846 27856 -84 135,088 122,869 -1,621
Jan20 191223 28037 28163 27934 27945 -74 2,907 11,566 +1,996
Total Volume and Open Interest 138,890 147,098 +844
DAX(EUREX)
Mar20 191223 13314.0 13335.5 13282.0 13299.0 -11.0 50,582 97,702 +17,156
Jun20 191223 13346.5 13346.5 13309.0 13316.0 -11.0 56 353 +18
Sep20 191223 13300.0 13300.0 13300.0 13300.0        
Mini-DAX(EUREX)
Dec19 191220 13220.0 13318.0 13187.0 13292.5 +90.0 37,114 14,182 -771
Mar20 191223 13308.0 13334.0 13281.0 13299.0 -11.0 5,036 7,365 +1,586
Jun20 191223 13330.0 13340.0 13300.0 13316.0 -11.0 21 538 +8
Total Volume and Open Interest 47,011 21,157 +666
DJ EuroSTOXX 50(EUREX)
Dec19 191220 3742 3772 3734 3770 +37 1,494,558 2,218,462 -947,121
Mar20 191223 3763 3769 3755 3766 +5 1,001,435 3,379,564 +173,011
Jun20 191223 3675 3686 3675 3683 +5 1,983 35,330 -42
Total Volume and Open Interest 1,896,481 5,089,286 -450,103
Swiss Market Index(EUREX)
Dec19 191220 10588 10641 10588 10639 +63 84,096 93,170 -52,098
Mar20 191223 10570 10634 10562 10627 +70 41,508 180,523 +13,764
Jun20 191223 10425 10438 10425 10438 +70 885 6,838 +851
Total Volume and Open Interest 97,514 252,145 -13,771
FT-SE 100(EURONEXT)
Mar20 191223 7522.00 7573.00 7500.00 7564.00 +44.00 119,370 721,983 +40,096
Jun20 191223 7481.00 7481.00 7481.00 7481.00 +44.00 8 353 +1
Sep20 191223 7412.50 7412.50 7412.50 7412.50 +44.00      
Total Volume and Open Interest 255,822 801,226 -3,237
SPI 200(SFE)
Mar20 191223 6752.0 6760.0 6709.0 6715.0 -37.0 44,154 359,850 +7,799
Jun20 191223 6692.0 6692.0 6692.0 6692.0 -37.0 71 5,102 +71
Sep20 191223 6606.0 6606.0 6606.0 6606.0 -37.0      
Total Volume and Open Interest 50,588 416,571 -53,063
FTSE MIB(ISE)
Mar20 191223 23880.00 23895.00 23780.00 23845.00 -104.00 19,883 125,118 +5,171
Jun20 191223 23330.00 23330.00 23225.00 23273.00 -96.00 9 134 +8
Sep20 191223 23123.00 23123.00 23123.00 23123.00 -96.00 0 3 +0
Total Volume and Open Interest 45,464 174,150 -49,395
KOSPI 200(KFE)
Mar20 191223 292.40 293.40 291.90 292.45 +0.20 22,448 322,532 -3,029
Jun20 191223 292.80 293.40 292.50 292.55 +0.10 361 12,180 +230
Sep20 191223 291.55 291.55 291.55 291.55 unch 0 123 +0
Total Volume and Open Interest 23,609 371,966 -2,299
GSCI(CME)
Jan20 191223 431.65 434.30 431.65 432.85 -0.15 0 9,416 +0
Feb20 191223 432.75 433.30 431.50 432.75 +0.45      
Mar20 191223 434.95 434.95 434.95 434.95 +0.45      
Total Volume and Open Interest 0 9,416 +0
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

Let MRCI introduce you to our brand new 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!!!