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 Tue December 24, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191224 933.00 937.50 929.00 936.50 +2.50 88,295 117,068 -22,106
Mar20 191224 942.00 945.75 937.25 944.75 +2.50 72,126 326,618 +10,672
May20 191224 954.25 958.75 950.50 957.75 +2.25 19,691 124,764 +115
Jul20 191224 966.00 970.00 962.00 969.25 +2.25 12,031 108,728 -745
Aug20 191224 969.75 973.50 966.00 972.75 +2.25 577 9,092 +27
Sep20 191224 965.75 969.75 963.00 968.75 +2.25 1,365 8,333 +217
Nov20 191224 968.00 971.50 965.00 970.75 +2.00 6,072 64,574 +419
Jan21 191224 970.50 974.00 967.75 973.25 +2.25 1,188 6,787 +238
Mar21 191224 962.25 966.25 959.75 965.50 +2.50 1,092 13,816 +372
May21 191224 960.00 964.25 957.50 963.50 +2.75 269 2,228 -42
Jul21 191224 965.75 967.75 962.00 966.75 +3.25 176 2,203 +108
Aug21 191224 963.50 963.50 963.50 963.50 +2.75 0 93 +0
Sep21 191224 952.25 952.25 952.25 952.25 +2.75 0 23 +0
Nov21 191224 944.00 948.25 942.00 947.50 +2.25 51 1,293 +18
Total Volume and Open Interest 202,933 785,628 -10,707
Soybean Meal(CBOT)
Jan20 191224 301.60 303.20 299.80 301.80 +0.40 40,809 51,881 -7,466
Mar20 191224 305.80 307.60 304.00 306.10 +0.30 46,339 199,375 +2,307
May20 191224 309.30 310.70 307.30 309.30 +0.20 13,831 89,343 +1,636
Jul20 191224 311.80 313.70 310.40 312.50 +0.40 5,343 52,014 +827
Aug20 191224 312.60 314.60 311.40 313.60 +0.60 1,137 10,322 -153
Sep20 191224 313.60 315.10 312.20 314.00 +0.50 1,122 9,623 +41
Oct20 191224 312.90 314.70 312.10 313.80 +0.50 585 7,732 +76
Dec20 191224 315.00 316.60 314.00 315.70 +0.40 2,109 25,126 -283
Jan21 191224 314.30 315.40 313.90 314.50 +0.20 180 2,153 -19
Mar21 191224 312.40 313.20 311.30 312.30 +0.40 160 3,779 -33
Total Volume and Open Interest 111,675 453,155 -3,037
Soybean Oil(CBOT)
Jan20 191224 33.73 33.96 33.54 33.88 +0.10 63,371 49,509 -12,559
Mar20 191224 34.02 34.25 33.80 34.16 +0.11 82,164 236,214 +7,822
May20 191224 34.32 34.54 34.10 34.46 +0.11 25,733 94,275 +3,860
Jul20 191224 34.55 34.82 34.40 34.74 +0.09 12,809 72,045 +1,053
Aug20 191224 34.60 34.87 34.45 34.81 +0.11 2,944 11,674 +961
Sep20 191224 34.50 34.91 34.50 34.86 +0.12 1,815 8,812 +535
Oct20 191224 34.65 34.91 34.52 34.86 +0.12 704 7,611 +0
Dec20 191224 34.71 35.03 34.62 34.97 +0.12 1,772 33,107 +178
Jan21 191224 34.88 35.04 34.74 34.99 +0.12 574 2,496 +325
Mar21 191224 34.73 34.87 34.73 34.84 +0.14 139 2,073 +6
Total Volume and Open Interest 192,047 519,375 +2,187
Canola(WCE)
Jan20 191224 466.5 469.5 466.3 468.7 +1.2 10,801 14,073 -6,796
Mar20 191224 476.8 478.9 475.4 478.0 +1.2 16,709 85,466 -1,530
May20 191224 485.1 487.8 484.5 487.2 +1.4 6,643 41,517 +1,119
Jul20 191224 491.3 494.0 491.3 493.6 +1.7 5,107 15,461 -1,116
Nov20 191224 493.3 496.6 493.3 496.0 +2.0 3,428 23,590 +1,273
Total Volume and Open Interest 42,945 181,766 -6,883
Corn(CBOT)
Mar20 191224 388.50 389.00 387.00 387.50 -1.25 85,326 753,738 -526
May20 191224 394.75 395.50 393.75 394.25 -1.00 17,836 200,081 -1,150
Jul20 191224 400.75 401.50 399.75 400.50 -0.75 14,132 243,224 -127
Sep20 191224 400.25 401.00 399.50 400.50 -0.50 7,392 86,426 +2,774
Dec20 191224 401.50 402.75 401.25 402.00 -0.50 8,474 160,414 +1,577
Mar21 191224 411.00 411.75 410.50 411.25 -0.50 904 8,991 +143
May21 191224 416.00 416.25 415.50 416.00 -0.25 79 1,496 -19
Jul21 191224 419.00 419.50 418.25 419.00 -0.50 211 3,720 +89
Sep21 191224 409.25 409.25 409.25 409.25 -0.25 36 834 +0
Dec21 191224 409.75 410.25 409.50 410.00 -0.25 133 7,394 +0
Total Volume and Open Interest 134,528 1,466,665 +2,764
Wheat(CBOT)
Mar20 191224 539.50 545.00 538.50 541.00 +1.50 44,101 208,685 -1,834
May20 191224 543.00 548.50 542.75 544.75 +1.00 10,234 57,061 +280
Jul20 191224 546.50 551.50 546.00 547.50 +0.50 10,941 79,534 +2,416
Sep20 191224 552.75 557.00 551.75 553.25 +0.50 3,873 21,333 +819
Dec20 191224 562.25 566.25 561.00 562.75 +0.50 2,727 21,747 +420
Mar21 191224 571.00 574.50 570.50 571.50 +0.25 337 6,455 +29
Total Volume and Open Interest 72,383 397,394 +2,181
Wheat(KCBT)
Mar20 191224 459.00 466.75 458.50 460.50 +2.00 22,735 151,161 -3,263
May20 191224 466.75 474.50 466.75 468.75 +2.00 5,037 49,450 -879
Jul20 191224 475.00 482.50 474.50 476.25 +1.75 5,854 44,856 -40
Sep20 191224 482.75 490.00 482.50 484.25 +2.00 2,223 11,444 +87
Dec20 191224 493.00 500.25 493.00 494.25 +2.00 1,224 14,059 +15
Mar21 191224 504.50 509.50 504.50 504.50 +2.25 203 1,604 +15
May21 191224 508.50 512.50 508.50 508.50 +3.00 18 211 +9
Total Volume and Open Interest 37,297 272,932 -4,053
Wheat(MGE)
Mar20 191224 536.75 543.25 536.50 543.00 +5.75 5,377 33,410 -714
May20 191224 546.75 552.25 545.50 551.50 +5.75 1,200 13,126 +302
Jul20 191224 554.50 560.25 554.50 559.50 +5.00 267 6,712 -22
Sep20 191224 564.00 569.50 564.00 568.50 +4.50 121 4,852 -41
Dec20 191224 580.00 582.50 580.00 582.50 +5.00 78 2,565 +11
Mar21 191224 595.00 595.00 594.75 594.75 +5.00 12 921 +0
Total Volume and Open Interest 7,055 61,593 -464
Oats(CBOT)
Mar20 191224 289.50 289.50 283.25 285.75 -2.75 742 4,573 -322
May20 191224 285.75 285.75 281.00 283.25 -2.75 10 290 +0
Jul20 191224 279.50 279.50 279.50 279.50 -1.50 1 100 +1
Sep20 191224 270.75 270.75 268.50 269.00 -1.75 0 62 +0
Total Volume and Open Interest 755 5,114 -321
Rough Rice(CBOT)
Jan20 191224 12.89 12.96 12.89 12.94 +0.02 836 2,193 -328
Mar20 191224 13.11 13.16 13.09 13.14 +0.02 899 8,171 +482
May20 191224 13.27 13.27 13.27 13.27 +0.01 15 172 +2
Jul20 191224 13.18 13.18 13.18 13.18 +0.01 4 44 +1
Total Volume and Open Interest 1,778 10,655 +179
Live Cattle(CME)
Dec19 191224 122.450 122.730 122.250 122.650 +0.250 1,519 3,422 -812
Feb20 191224 125.830 125.885 125.480 125.830 +0.150 16,541 166,871 -673
Apr20 191224 126.750 126.830 126.300 126.800 +0.150 7,925 90,440 +28
Jun20 191224 118.080 118.230 117.750 118.180 unch 6,666 80,771 -306
Aug20 191224 115.830 115.900 115.480 115.885 +0.035 2,972 26,103 +788
Oct20 191224 117.385 117.635 117.285 117.635 +0.185 792 8,525 +119
Total Volume and Open Interest 36,846 381,686 -713
Feeder Cattle(CME)
Jan20 191224 143.535 143.900 143.130 143.580 +0.045 2,847 14,371 -272
Mar20 191224 143.735 144.050 143.380 143.685 -0.050 2,776 19,228 +433
Apr20 191224 146.000 146.285 145.735 146.000 +0.050 1,085 7,620 -38
May20 191224 147.035 147.380 146.880 147.235 +0.200 606 5,482 +98
Aug20 191224 151.830 152.185 151.650 152.000 +0.200 288 4,083 +38
Sep20 191224 152.450 152.630 152.235 152.450 +0.120 113 449 +19
Oct20 191224 152.750 152.850 152.750 152.750 -0.050 82 368 +46
Total Volume and Open Interest 7,817 51,656 +340
Lean Hogs(CME)
Feb20 191224 70.135 70.930 69.635 70.700 +0.450 15,247 107,406 -725
Apr20 191224 77.550 78.135 77.200 78.000 +0.450 6,174 66,253 +71
May20 191224 83.900 84.500 83.900 84.500 +0.600 53 1,639 +17
Jun20 191224 89.430 89.930 89.300 89.885 +0.385 3,806 36,682 +94
Jul20 191224 89.430 89.800 89.330 89.750 +0.270 1,944 16,638 -131
Aug20 191224 88.700 88.930 88.480 88.885 +0.185 1,648 26,224 +10
Oct20 191224 75.100 75.300 74.900 75.285 +0.185 572 13,823 +161
Dec20 191224 69.480 69.500 69.000 69.400 +0.070 203 6,698 +17
Total Volume and Open Interest 29,674 277,317 -500
Class III Milk(CME)
Dec19 191224 19.36 19.36 19.35 19.36 -0.01 179 4,883 -107
Jan20 191224 17.43 17.48 17.21 17.31 -0.12 1,119 3,279 -1
Feb20 191224 17.44 17.46 17.26 17.32 -0.08 265 2,580 -12
Mar20 191224 17.44 17.48 17.37 17.38 -0.06 201 1,909 +33
Apr20 191224 17.34 17.37 17.30 17.35 -0.01 46 1,453 -8
May20 191224 17.31 17.31 17.27 17.31 unch 30 1,316 +7
Jun20 191224 17.30 17.37 17.30 17.35 unch 33 1,308 +14
Jul20 191224 17.50 17.50 17.50 17.50 unch 17 680 -2
Aug20 191224 17.60 17.60 17.60 17.60 unch 12 571 -2
Sep20 191224 17.68 17.68 17.68 17.68 unch 17 679 +4
Oct20 191224 17.60 17.60 17.60 17.60 unch 11 498 +6
Nov20 191224 17.50 17.50 17.50 17.50 unch 13 529 -9
Dec20 191224 17.25 17.25 17.25 17.25 unch 13 565 -6
Total Volume and Open Interest 1,959 20,254 -80
Cocoa(ICE)
Mar20 191224 2425 2450 2403 2443 +16 23,317 113,262 -4,072
May20 191224 2436 2457 2413 2450 +14 12,355 71,696 -3,467
Jul20 191224 2425 2455 2413 2450 +15 7,320 35,762 -631
Sep20 191224 2424 2440 2400 2436 +13 4,427 29,598 -1,260
Dec20 191224 2381 2395 2359 2395 +14 3,605 33,527 -346
Mar21 191224 2340 2361 2331 2361 +12 1,141 13,847 +251
May21 191224 2328 2355 2326 2355 +12 384 5,910 +78
Total Volume and Open Interest 52,864 305,160 -9,508
Coffee "C"(ICE)
Mar20 191224 126.05 130.65 125.35 129.40 +4.10 19,029 113,412 +162
May20 191224 128.15 132.80 127.60 131.55 +4.05 5,769 63,423 -1,660
Jul20 191224 130.15 134.90 129.60 133.65 +4.10 7,134 36,019 +3,001
Sep20 191224 132.20 136.55 131.40 135.40 +4.10 3,501 19,992 -174
Dec20 191224 134.25 138.55 133.35 137.40 +4.05 1,226 19,018 -28
Mar21 191224 136.40 140.10 136.35 139.45 +4.10 416 7,402 -9
Total Volume and Open Interest 38,366 277,065 +2,015
Orange Juice(ICE)
Jan20 191224 100.90 100.90 99.10 99.85 -1.35 1,589 4,403 -1,295
Mar20 191224 103.55 104.00 102.10 103.00 -0.95 1,680 11,581 +320
May20 191224 107.00 107.00 105.55 106.00 -0.90 90 1,144 -35
Jul20 191224 108.85 109.00 108.50 108.70 -0.75 40 526 +27
Sep20 191224 111.90 111.90 111.10 111.75 -0.55 4 289 +0
Nov20 191224 115.00 115.00 114.85 114.85 -0.50 0 208 +0
Total Volume and Open Interest 3,403 18,315 -983
Sugar #11(ICE)
Mar20 191224 13.47 13.49 13.36 13.37 -0.08 56,534 441,552 +773
May20 191224 13.59 13.59 13.45 13.47 -0.07 21,944 203,791 -1,843
Jul20 191224 13.65 13.68 13.56 13.58 -0.06 14,552 139,651 +827
Oct20 191224 13.83 13.86 13.76 13.78 -0.05 5,446 108,141 +70
Mar21 191224 14.32 14.33 14.24 14.26 -0.05 3,954 61,406 +804
May21 191224 14.16 14.17 14.14 14.14 -0.04 1,642 11,132 -534
Jul21 191224 14.06 14.07 14.03 14.03 -0.03 601 11,825 -24
Oct21 191224 14.07 14.08 14.04 14.04 -0.02 428 14,049 +143
Total Volume and Open Interest 105,135 1,002,142 +217
London Cocoa(LCE)
Mar20 191224 1764 1773 1760 1763 -5 10,959 87,691 -2,126
May20 191224 1747 1753 1742 1744 -7 7,719 53,584 -326
Jul20 191224 1745 1745 1732 1734 -9 5,018 40,576 +619
Sep20 191224 1735 1735 1722 1724 -10 3,071 39,314 -20
Dec20 191224 1680 1680 1667 1671 -9 3,674 47,664 -332
Mar21 191224 1663 1663 1652 1656 -7 1,624 25,680 +632
May21 191224 1660 1660 1651 1655 -6 478 5,753 +126
Total Volume and Open Interest 32,920 306,961 -1,120
London Sugar(LCE)
Mar20 191224 357.90 359.40 356.70 359.10 +1.50 4,721 40,212 -133
May20 191224 362.70 364.20 361.70 364.20 +1.70 1,424 17,141 +94
Aug20 191224 367.20 368.60 366.30 368.60 +1.60 229 9,795 +111
Oct20 191224 369.00 370.30 368.80 370.30 +1.30 81 3,839 +6
Dec20 191224 373.30 373.30 373.30 373.30 +1.30 72 2,408 +58
Total Volume and Open Interest 6,550 74,870 +140
Cotton(ICE)
Mar20 191224 68.50 68.73 68.22 68.70 +0.09 18,094 118,771 +606
May20 191224 69.56 69.85 69.29 69.83 +0.17 5,882 42,651 -100
Jul20 191224 70.20 70.54 69.89 70.53 +0.23 2,375 18,379 +489
Oct20 191224 70.43 70.43 70.43 70.43 +0.31 0 7 +0
Dec20 191224 69.95 70.15 69.69 70.15 +0.25 1,290 26,884 +392
Mar21 191224 70.22 70.43 70.22 70.43 +0.17 81 1,214 +46
Total Volume and Open Interest 27,801 208,828 +1,482
Lumber(CME)
Jan20 191224 410.4 410.4 405.9 406.8 -1.8 303 1,202 -118
Mar20 191224 422.5 423.6 420.6 420.9 -1.2 263 1,403 +100
May20 191224 415.5 415.5 412.6 412.6 -1.5 42 391 +19
Jul20 191224 406.0 406.0 406.0 406.0 -1.5 4 210 +0
Sep20 191224 400.3 400.3 400.3 400.3 -1.5 1 12 +1
Nov20 191224 398.3 398.3 398.3 398.3 -1.5 0 3 +0
Jan21 191224 396.8 396.8 396.8 396.8 -1.5      
Total Volume and Open Interest 613 3,221 +2
Crude Oil(NYM)
Feb20 191224 60.63 61.16 60.47 61.11 +0.59 552,517 437,272 -19,807
Mar20 191224 60.49 60.99 60.33 60.94 +0.59 201,737 263,390 -16,818
Apr20 191224 60.16 60.69 60.05 60.65 +0.58 107,160 120,569 -8,792
May20 191224 59.72 60.29 59.68 60.26 +0.58 56,787 121,381 +2,204
Jun20 191224 59.23 59.80 59.18 59.78 +0.58 85,740 201,336 +3,170
Jul20 191224 58.70 59.24 58.69 59.24 +0.57 38,848 70,727 -5,057
Aug20 191224 58.12 58.68 58.11 58.68 +0.54 14,037 48,156 +144
Sep20 191224 57.59 58.16 57.59 58.16 +0.53 16,989 96,525 +1,392
Oct20 191224 57.27 57.68 57.23 57.68 +0.50 4,999 56,494 +820
Nov20 191224 57.00 57.25 57.00 57.25 +0.48 2,916 46,779 +609
Dec20 191224 56.42 56.87 56.35 56.85 +0.46 42,048 218,862 +3,808
Jan21 191224 56.10 56.44 56.07 56.44 +0.45 2,103 42,352 +306
Feb21 191224 55.65 56.06 55.65 56.06 +0.43 1,128 23,826 +250
Mar21 191224 55.70 55.70 55.70 55.70 +0.41 2,700 32,137 +594
Apr21 191224 55.37 55.37 55.37 55.37 +0.40 793 12,147 +29
May21 191224 55.00 55.06 54.99 55.06 +0.38 262 10,731 +125
Total Volume and Open Interest 1,157,702 2,115,462 -39,164
e-miNY Crude Oil(NYM)
Feb20 191224 60.600 61.175 60.475 61.100 +0.575 13,522 2,467 -338
Mar20 191224 60.425 60.975 60.350 60.950 +0.600 573 669 +24
Apr20 191224 60.125 60.650 60.125 60.650 +0.575 57 181 +10
May20 191224 60.250 60.250 60.250 60.250 +0.575 1 122 +0
Jun20 191224 59.675 59.775 59.675 59.775 +0.575 2 64 +1
Jul20 191224 59.200 59.250 59.200 59.250 +0.575 3 45 +0
Aug20 191224 58.325 58.675 58.300 58.675 +0.525 5 39 +1
Sep20 191224 58.150 58.150 58.150 58.150 +0.525 2 31 -1
Oct20 191224 57.675 57.675 57.675 57.675 +0.500 0 5 +0
Nov20 191224 57.250 57.250 57.250 57.250 +0.475 0 3 +0
Total Volume and Open Interest 14,166 3,757 -304
NY Harbor ULSD(NYM)
Jan20 191224 202.58 204.23 202.18 203.63 +1.41 35,174 37,494 -6,960
Feb20 191224 202.60 204.26 202.02 203.73 +1.52 79,707 128,641 +5,452
Mar20 191224 201.90 203.53 201.31 203.03 +1.53 35,256 87,435 +1,229
Apr20 191224 200.01 201.77 199.62 201.30 +1.48 17,133 53,220 -815
May20 191224 198.52 200.18 198.12 199.78 +1.47 10,595 35,114 +855
Jun20 191224 197.38 198.78 196.83 198.47 +1.46 12,609 32,272 +770
Jul20 191224 196.65 198.12 196.29 197.87 +1.44 1,949 11,098 +173
Aug20 191224 195.97 197.63 195.74 197.38 +1.41 1,115 5,608 +16
Sep20 191224 195.74 197.31 195.42 197.06 +1.38 1,686 7,094 -53
Oct20 191224 196.78 197.00 196.78 196.78 +1.35 823 4,110 +24
Nov20 191224 195.31 196.55 195.31 196.55 +1.34 833 3,524 +23
Dec20 191224 194.98 196.51 194.77 196.27 +1.38 4,249 20,622 +538
Jan21 191224 195.32 196.04 195.32 195.97 +1.37 36 4,451 +23
Feb21 191224 194.96 194.96 194.96 194.96 +1.33 8 693 -4
Total Volume and Open Interest 201,323 440,596 +1,306
RBOB Gasoline(NYM)
Jan20 191224 171.20 173.88 170.91 172.70 +2.19 30,962 45,807 -11,343
Feb20 191224 171.24 173.87 170.97 172.74 +2.09 58,776 137,437 +8,136
Mar20 191224 172.08 174.68 171.85 173.63 +1.97 24,850 67,836 +349
Apr20 191224 189.39 191.67 189.02 190.64 +1.75 14,612 31,936 +730
May20 191224 189.24 191.47 189.01 190.52 +1.67 8,246 29,975 +240
Jun20 191224 187.78 189.60 187.34 188.77 +1.56 8,514 27,463 +394
Jul20 191224 184.95 186.29 184.95 186.19 +1.49 3,062 13,734 +382
Aug20 191224 182.21 183.24 182.21 183.24 +1.43 1,713 4,388 +2
Sep20 191224 178.58 180.34 178.58 179.89 +1.40 1,565 8,413 +26
Oct20 191224 165.70 166.27 165.70 166.27 +1.35 552 4,479 -29
Total Volume and Open Interest 154,901 393,259 -622
e-miNY RBOB Gasoline(NYM)
Jan20 191224 172.70 172.70 172.70 172.70 +2.19 0 1 +0
Feb20 191224 172.74 172.74 172.74 172.74 +2.09      
Mar20 191224 173.63 173.63 173.63 173.63 +1.97      
Apr20 191224 190.64 190.64 190.64 190.64 +1.75      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191224 2.202 2.223 2.162 2.172 -0.042 153,378 49,733 -24,893
Feb20 191224 2.215 2.234 2.180 2.187 -0.030 130,696 337,860 +12,873
Mar20 191224 2.169 2.188 2.134 2.138 -0.028 36,584 265,225 +1,028
Apr20 191224 2.147 2.162 2.117 2.123 -0.022 27,033 135,564 +1,526
May20 191224 2.179 2.182 2.142 2.151 -0.020 13,311 107,604 -1,207
Jun20 191224 2.233 2.235 2.195 2.205 -0.017 5,631 51,727 +238
Jul20 191224 2.286 2.286 2.250 2.258 -0.016 4,437 34,439 +937
Aug20 191224 2.298 2.298 2.263 2.269 -0.015 3,401 27,600 +40
Sep20 191224 2.287 2.288 2.252 2.259 -0.014 3,350 28,869 +120
Oct20 191224 2.319 2.319 2.284 2.291 -0.015 11,792 84,841 +2,133
Nov20 191224 2.383 2.388 2.361 2.369 -0.012 2,147 22,690 -8
Dec20 191224 2.546 2.552 2.534 2.542 -0.008 2,677 25,062 +162
Jan21 191224 2.668 2.683 2.653 2.661 -0.011 2,886 31,410 +346
Feb21 191224 2.632 2.646 2.614 2.620 -0.011 496 11,830 +102
Mar21 191224 2.527 2.531 2.505 2.510 -0.009 1,085 13,462 +114
Apr21 191224 2.277 2.280 2.261 2.264 -0.007 1,311 12,850 +290
Total Volume and Open Interest 401,673 1,288,324 -5,913
Brent Crude Oil(ICE)
Feb20 191224 66.44 67.26 66.36 67.20 +0.81 217,977 225,899 -38,795
Mar20 191224 65.51 66.19 65.38 66.16 +0.74 203,392 622,939 +11,886
Apr20 191224 64.81 65.49 64.71 65.46 +0.73 63,729 212,515 +1,630
May20 191224 64.24 64.91 64.16 64.88 +0.72 38,107 138,669 +1,182
Jun20 191224 63.70 64.36 63.60 64.31 +0.70 74,566 316,561 +72
Jul20 191224 63.10 63.77 63.06 63.72 +0.69 20,361 116,637 -826
Aug20 191224 62.57 63.26 62.57 63.21 +0.67 12,678 108,239 +1,820
Sep20 191224 62.19 62.83 62.18 62.78 +0.64 15,136 109,777 +137
Oct20 191224 61.84 62.34 61.77 62.34 +0.62 5,461 78,217 +736
Nov20 191224 61.95 61.95 61.95 61.95 +0.60 3,873 48,186 +104
Dec20 191224 61.11 61.61 60.99 61.56 +0.57 50,031 249,634 -1,715
Jan21 191224 61.22 61.22 61.22 61.22 +0.56 2,517 39,790 +184
Feb21 191224 60.89 60.89 60.89 60.89 +0.54 1,228 37,638 +513
Mar21 191224 60.59 60.59 60.59 60.59 +0.53 1,703 28,741 +255
Total Volume and Open Interest 742,211 2,713,525 -23,134
Gas Oil(ICE)
Jan20 191224 613.25 619.25 611.50 615.25 +2.75 54,360 142,951 -2,729
Feb20 191224 612.75 618.75 611.25 615.00 +2.75 69,146 151,956 +467
Mar20 191224 610.00 615.75 608.50 612.00 +2.50 39,819 127,111 +1,432
Apr20 191224 605.75 611.00 604.00 607.50 +2.25 15,191 71,553 +3,066
May20 191224 601.00 606.25 599.50 602.75 +2.00 13,752 68,620 +1,188
Jun20 191224 596.25 601.25 594.75 597.75 +2.00 23,421 93,474 +549
Jul20 191224 593.50 598.25 592.25 595.00 +2.00 5,080 25,919 +387
Aug20 191224 591.00 596.00 590.25 593.00 +2.00 2,830 21,433 +112
Sep20 191224 590.00 594.25 588.75 591.50 +2.25 4,266 24,532 +27
Oct20 191224 588.50 592.25 587.50 590.00 +2.00 1,128 19,198 +244
Total Volume and Open Interest 247,795 882,989 +5,443
Ethanol(CBOT)
Jan20 191224 1.399 1.399 1.363 1.398 +0.010 73 240 -36
Feb20 191224 1.432 1.432 1.401 1.425 +0.010 52 223 +28
Mar20 191224 1.451 1.451 1.434 1.444 +0.010 36 123 +17
Apr20 191224 1.475 1.475 1.475 1.475 +0.010      
May20 191224 1.475 1.475 1.475 1.475 +0.010 0 5 +0
Jun20 191224 1.475 1.475 1.475 1.475 +0.010      
Jul20 191224 1.475 1.475 1.475 1.475 +0.010      
Aug20 191224 1.475 1.475 1.475 1.475 +0.010      
Total Volume and Open Interest 161 591 +9
WTI Crude Oil(ICE)
Feb20 191224 60.59 61.15 60.49 61.11 +0.59 59,389 79,492 -6,351
Mar20 191224 60.43 60.98 60.34 60.94 +0.59 68,541 76,240 -1,067
Apr20 191224 60.06 60.69 60.06 60.65 +0.58 35,790 38,875 +2,122
May20 191224 59.68 60.26 59.68 60.26 +0.58 16,792 24,463 -102
Jun20 191224 59.32 59.78 59.26 59.78 +0.58 23,097 69,202 -2,460
Jul20 191224 58.66 59.24 58.66 59.24 +0.57 6,541 13,587 +1
Aug20 191224 58.38 58.68 58.38 58.68 +0.54 1,661 11,089 +81
Sep20 191224 57.86 58.16 57.86 58.16 +0.53 2,785 17,025 +518
Oct20 191224 57.23 57.68 57.19 57.68 +0.50 554 8,453 +29
Nov20 191224 57.25 57.25 57.25 57.25 +0.48 410 6,875 +73
Dec20 191224 56.64 56.85 56.64 56.85 +0.46 11,370 87,539 +27
Jan21 191224 56.44 56.44 56.44 56.44 +0.45 246 4,517 +56
Feb21 191224 56.06 56.06 56.06 56.06 +0.43 43 3,203 +7
Mar21 191224 55.70 55.70 55.70 55.70 +0.41 47 4,368 -4
Apr21 191224 55.37 55.37 55.37 55.37 +0.40 4 2,240 -1
May21 191224 55.06 55.06 55.06 55.06 +0.38 4 2,416 +0
Total Volume and Open Interest 231,562 568,736 -7,278
US Dollar Index(ICE)
Mar20 191224 97.260 97.390 97.200 97.250 +0.015 11,728 32,133 -180
Jun20 191224 96.925 97.000 96.875 96.890 +0.015 120 669 +89
Sep20 191224 96.560 96.560 96.560 96.560 +0.015 1 114 +0
Total Volume and Open Interest 11,849 32,916 -91
Australian Dollar(CME)
Mar20 191224 69.30 69.44 69.26 69.38 unch 63,101 151,510 -1,245
Jun20 191224 69.51 69.57 69.42 69.52 unch 5 306 -2
Sep20 191224 69.65 69.67 69.61 69.65 unch 12 29 +5
Total Volume and Open Interest 63,151 154,648 -1,231
British Pound(CME)
Mar20 191224 129.77 130.08 129.58 130.03 +0.28 86,033 197,038 -501
Jun20 191224 130.09 130.38 129.91 130.34 +0.28 363 1,035 +50
Sep20 191224 130.64 130.64 130.34 130.64 +0.27 0 28 +0
Total Volume and Open Interest 90,670 207,306 +439
Canadian Dollar(CME)
Mar20 191224 76.12 76.13 76.00 76.06 -0.03 70,114 151,558 +1,647
Jun20 191224 76.08 76.13 76.01 76.07 -0.03 290 3,157 -187
Sep20 191224 76.02 76.10 76.02 76.06 -0.03 7 538 +5
Dec20 191224 76.06 76.06 76.04 76.04 -0.02 37 975 +21
Total Volume and Open Interest 71,817 158,373 +1,729
Japanese Yen(CME)
Mar20 191224 91.86 91.95 91.84 91.88 -0.01 81,955 172,835 +682
Jun20 191224 92.43 92.43 92.31 92.35 unch 27 266 +16
Sep20 191224 92.81 92.81 92.81 92.81 -0.01 0 3 +0
Total Volume and Open Interest 83,986 176,096 +474
Swiss Franc(CME)
Mar20 191224 102.50 102.70 102.33 102.68 +0.17 23,277 58,503 -594
Jun20 191224 103.34 103.34 103.02 103.34 +0.18 2 62 +0
Sep20 191224 103.99 103.99 103.77 103.99 +0.18 0 2 +0
Total Volume and Open Interest 23,279 58,567 -594
EuroFX(CME)
Mar20 191224 111.52 111.56 111.30 111.50 -0.07 142,684 530,451 +786
Jun20 191224 112.13 112.19 111.95 112.13 -0.07 151 2,494 +30
Sep20 191224 112.78 112.78 112.61 112.77 -0.06 12 700 +12
Total Volume and Open Interest 144,406 537,866 +168
Mexican Peso(CME)
Jan20 191224 525.75 525.88 525.75 525.88 -0.88 0 383 +0
Feb20 191224 523.38 523.38 523.25 523.38 -0.88 0 10 +0
Total Volume and Open Interest 32,232 275,580 -1,828
Brazilian Real(CME)
Jan20 191224 245.35 245.95 244.70 245.85 +0.50 10,559 47,868 -2,665
Feb20 191224 245.30 245.75 244.95 245.50 +0.50 3,472 3,279 +1,379
Mar20 191224 245.20 245.20 245.20 245.20 +0.50 105 2,479 +4
Apr20 191224 244.70 244.70 244.70 244.70 +0.40 0 10 +0
Total Volume and Open Interest 14,136 53,636 -1,282
30-Year T-Bonds(CBOT)
Mar20 191224 155~310 156~180 155~180 156~120 +0~160 191,875 1,101,586 +75,025
Jun20 191224 155~160 155~160 154~280 155~160 +0~160 0 13 +0
Sep20 191224 154~120 154~120 154~120 154~120 +0~160      
Total Volume and Open Interest 191,875 1,101,599 +75,025
10-Year T-Notes(CBOT)
Mar20 191224 128~045 128~125 128~000 128~100 +0~070 806,749 3,762,199 +104,622
Jun20 191224 128~055 128~055 127~290 128~055 +0~070 3 41 +2
Sep20 191224 127~240 127~240 127~240 127~240 +0~070      
Total Volume and Open Interest 806,752 3,762,240 +104,624
5-Year T-Notes(CBOT)
Dec19 191224 118~064 118~090 118~014 118~084 +0~050 2,929 16,094 -2,427
Mar20 191224 118~086 118~142 118~056 118~130 +0~046 444,006 4,229,015 -26,404
Jun20 191224 118~130 118~130 118~130 118~130 +0~046      
Total Volume and Open Interest 446,935 4,245,109 -28,831
2 Year T-Notes(CBOT)
Dec19 191224 107~173 107~173 107~173 107~173 +0~012 3,895 17,404 -2,053
Mar20 191224 107~192 107~206 107~182 107~203 +0~012 236,356 3,602,350 -12,946
Jun20 191224 107~213 107~213 107~213 107~213 +0~012      
Total Volume and Open Interest 240,251 3,619,754 -14,999
Eurodollars(CME)
Mar20 191224 98.225 98.230 98.220 98.225 unch 172,421 1,616,569 -7,493
Jun20 191224 98.285 98.285 98.270 98.285 +0.005 106,189 1,289,673 -4,233
Sep20 191224 98.335 98.345 98.315 98.340 +0.010 102,030 1,105,593 -4,873
Dec20 191224 98.340 98.360 98.325 98.350 +0.015 127,289 1,147,582 -5,114
Mar21 191224 98.390 98.415 98.370 98.405 +0.020 104,465 877,277 -4,556
Jun21 191224 98.385 98.410 98.365 98.400 +0.020 87,532 924,614 -5,724
Sep21 191224 98.380 98.410 98.360 98.400 +0.025 76,919 741,327 -1,922
Dec21 191224 98.335 98.370 98.315 98.360 +0.030 77,551 611,864 -7,517
Mar22 191224 98.335 98.370 98.310 98.360 +0.035 56,083 446,339 -2,544
Jun22 191224 98.315 98.345 98.290 98.335 +0.030 53,390 307,294 -5,691
Sep22 191224 98.285 98.325 98.265 98.315 +0.030 53,375 273,007 -4,719
Dec22 191224 98.250 98.285 98.230 98.275 +0.030 36,444 236,197 -899
Mar23 191224 98.235 98.270 98.215 98.260 +0.030 24,508 270,092 -698
Jun23 191224 98.210 98.245 98.190 98.235 +0.030 19,562 124,169 -2,137
Sep23 191224 98.195 98.225 98.170 98.215 +0.030 18,393 140,716 -4,238
Dec23 191224 98.165 98.200 98.150 98.190 +0.025 15,737 104,068 -3,259
Mar24 191224 98.155 98.185 98.130 98.170 +0.025 10,983 91,424 -2,331
Jun24 191224 98.120 98.155 98.100 98.140 +0.025 8,596 41,944 +14
Total Volume and Open Interest 1,225,534 10,835,544 -56,615
Ultra T-Bond(CBOT)
Dec19 191219 183~06 184~03 182~21 184~02 +0~17 209 421 -1,863
Mar20 191224 182~13 183~12 181~22 183~00 +0~25 80,930 1,262,806 +32,283
Jun20 191224 182~17 182~17 182~17 182~17 +0~25      
Total Volume and Open Interest 80,930 1,262,806 +32,283
Ultra 10-Yr T-Note(CBOT)
Dec19 191219 139~190 139~195 138~315 139~190 +0~100 863 941 -768
Mar20 191224 140~145 140~265 140~070 140~230 +0~110 116,543 923,281 -3,391
Jun20 191224 140~230 140~230 140~230 140~230 +0~110      
Total Volume and Open Interest 116,543 923,281 -3,391
30 Day Federal Funds(CBOT)
Dec19 191224 98.448 98.448 98.445 98.448 +0.003 6,422 253,639 -981
Jan20 191224 98.440 98.440 98.435 98.440 unch 15,515 441,665 +4,821
Feb20 191224 98.430 98.435 98.425 98.430 unch 11,554 325,783 +2,441
Mar20 191224 98.435 98.440 98.430 98.435 unch 13,775 125,959 -1,701
Apr20 191224 98.450 98.455 98.450 98.450 unch 18,432 215,063 +473
May20 191224 98.470 98.470 98.460 98.465 unch 11,096 165,588 +1,241
Total Volume and Open Interest 101,188 1,879,903 +8,173
Japanese Govt Bonds(SGX)
Mar20 191224 151.77 151.88 151.65 151.82 +0.06 884 12,948 -79
Jun20 191224 151.82 151.82 151.82 151.82 +0.06      
Sep20 191224 151.82 151.82 151.82 151.82 +0.06      
Total Volume and Open Interest 884 12,948 -79
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 191224 131~07 131~08 130~23 131~08 +0~04 23,893 24,420 -23,864
Mar20 191224 131~22 132~05 131~12 131~32 +0~06 112,206 654,694 +10,222
Total Volume and Open Interest 136,099 679,114 -13,642
3-Mth Short Sterling(LIFFE)
Mar20 191224 99.24 99.25 99.24 99.25 unch 48,988 621,483 -1,504
Jun20 191224 99.28 99.29 99.28 99.28 -0.01 38,504 641,102 +7,110
Sep20 191224 99.32 99.32 99.30 99.31 -0.01 42,848 522,565 +59
Dec20 191224 99.31 99.32 99.29 99.30 -0.00 50,545 616,288 +9,862
Mar21 191224 99.32 99.32 99.31 99.32 -0.00 46,024 328,191 +4,822
Jun21 191224 99.29 99.31 99.29 99.30 unch 42,759 243,097 +1,332
Total Volume and Open Interest 477,193 3,879,934 +15,848
3-Mth Euribor(LIFFE)
Mar20 191224 100.385 100.390 100.380 100.380 -0.005 60,087 431,238 +4,750
Jun20 191224 100.395 100.395 100.380 100.385 -0.005 36,329 392,437 +2,156
Sep20 191224 100.390 100.395 100.375 100.380 -0.010 37,775 509,345 -1,423
Total Volume and Open Interest 421,880 3,753,146 +19,891
3-Mth Aus T-Bills(SFE)
Mar20 191224 99.10 99.12 99.08 99.12 +0.01 25,440 189,082 -4,121
Jun20 191224 99.16 99.17 99.13 99.17 unch 23,303 219,539 -769
Sep20 191224 99.20 99.20 99.16 99.20 unch 24,472 242,375 +7,113
Dec20 191224 99.16 99.16 99.12 99.16 -0.01 15,442 176,435 +2,274
Mar21 191224 99.13 99.13 99.10 99.13 -0.01 11,943 119,130 +1,807
Jun21 191224 99.09 99.10 99.06 99.10 unch 8,063 80,063 +1,194
Sep21 191224 99.05 99.07 99.03 99.06 -0.01 4,352 45,527 +2,181
Dec21 191224 99.03 99.03 98.99 99.02 -0.02 2,367 29,299 +1,844
Mar22 191224 98.98 99.01 98.98 99.01 unch 0 1,818 +0
Jun22 191224 98.97 98.97 98.97 98.97 unch 0 1,446 +0
Total Volume and Open Interest 115,563 1,105,355 +11,372
10-Year Aus T-Bonds(SFE)
Mar20 191224 98.70 98.71 98.65 98.68 -0.01 123,895 1,259,075 -6,545
Jun20 191224 98.68 98.68 98.68 98.68 -0.01      
Total Volume and Open Interest 123,895 1,259,075 -6,545
3-Year Aus T-Bonds(SFE)
Mar20 191224 99.14 99.14 99.10 99.13 -0.01 198,740 1,166,796 -24,816
Jun20 191224 99.13 99.13 99.13 99.13 -0.01      
Total Volume and Open Interest 198,740 1,166,796 -24,816
Gold(CMX)
Dec19 191224 1488.7 1499.1 1487.7 1499.1 +16.6 118 511 +30
Feb20 191224 1489.8 1505.0 1488.1 1504.8 +16.1 140,768 512,539 -2,533
Apr20 191224 1495.5 1510.8 1494.0 1510.6 +16.2 1,453 104,073 +448
Jun20 191224 1499.5 1516.2 1499.5 1516.0 +16.1 224 62,844 +54
Aug20 191224 1508.5 1521.3 1508.5 1521.3 +16.1 212 19,433 +10
Oct20 191224 1526.0 1526.0 1526.0 1526.0 +16.1 140 7,726 +70
Dec20 191224 1518.6 1530.5 1518.6 1530.5 +16.1 441 11,608 +92
Feb21 191224 1530.7 1535.0 1530.7 1535.0 +16.1 15 759 +15
Apr21 191224 1539.3 1539.3 1539.3 1539.3 +16.1 4 35 +4
Jun21 191224 1543.1 1543.1 1543.1 1543.1 +16.1 0 1,719 +0
Aug21 191224 1547.3 1547.3 1547.3 1547.3 +16.1 0 1 +0
Oct21 191224 1551.2 1551.2 1551.2 1551.2 +16.1      
Total Volume and Open Interest 143,679 726,533 -1,835
Silver(CMX)
Dec19 191224 1752.0 1775.7 1751.5 1775.7 +35.4 1 388 -83
Mar20 191224 1751.5 1786.5 1742.5 1785.3 +35.4 65,650 165,308 +1,829
May20 191224 1759.5 1794.5 1754.0 1794.2 +35.4 615 20,540 +203
Jul20 191224 1762.0 1802.5 1761.0 1802.0 +35.4 219 16,398 -76
Sep20 191224 1791.5 1809.1 1791.5 1809.1 +35.4 121 3,250 +75
Dec20 191224 1800.0 1819.4 1782.0 1819.4 +35.4 411 4,131 +170
Mar21 191224 1828.1 1828.1 1828.1 1828.1 +35.4 0 10 +0
Total Volume and Open Interest 67,410 210,977 +2,021
Platinum(NYMEX)
Jan20 191224 937.3 948.2 928.9 942.8 +4.4 37,318 26,590 -16,287
Apr20 191224 944.4 954.0 934.8 948.7 +4.4 22,686 71,626 +15,278
Jul20 191224 946.8 960.0 944.5 954.5 +4.6 142 1,304 +120
Oct20 191224 965.0 965.0 960.0 960.0 +4.6 4 30 +0
Total Volume and Open Interest 60,162 99,562 -884
Palladium(NYMEX)
Dec19 191224 1851.70 1851.70 1851.70 1851.70 +2.80 0 4 +0
Mar20 191224 1845.00 1863.30 1830.00 1851.80 +2.80 7,022 22,229 -679
Jun20 191224 1829.00 1851.20 1827.00 1845.30 +3.50 92 2,360 +27
Total Volume and Open Interest 7,116 24,896 -653
Copper(CMX)
Dec19 191224 282.00 284.00 281.80 283.85 +2.15 643 1,006 -176
Mar20 191224 280.95 283.25 280.35 282.75 +1.90 53,801 159,126 -1,045
May20 191224 281.80 284.10 281.30 283.60 +1.85 5,078 43,593 -188
Jul20 191224 282.00 284.50 282.00 284.05 +1.85 2,359 28,659 -42
Sep20 191224 282.35 284.75 282.35 284.40 +1.85 539 11,138 -121
Total Volume and Open Interest 63,676 261,752 -1,471
E-mini DJIA Index(CBOT)
Mar20 191224 28560 28588 28499 28508 -42 146,964 102,796 +573
Jun20 191224 28548 28556 28483 28488 -26 26 44 +10
Sep20 191224 28389 28389 28389 28389 -38      
Dec20 191224 28347 28347 28347 28347 -38      
Total Volume and Open Interest 146,990 102,840 -20,671
S & P 500(CME)
Mar20 191224 3229.80 3230.50 3223.00 3225.70 -1.50 3,452 12,123 +2,181
Jun20 191224 3225.80 3225.80 3225.80 3225.80 -1.60 0 145 +0
Sep20 191224 3225.50 3225.50 3225.50 3225.50 -0.40      
Dec20 191224 3224.30 3224.30 3224.30 3224.30 -1.60      
Total Volume and Open Interest 3,452 12,342 +2,181
S & P 500 E-Mini(CME)
Mar20 191224 3228.25 3231.25 3222.50 3225.75 -1.50 1,320,006 2,744,187 +7,665
Jun20 191224 3227.50 3231.00 3222.50 3225.75 -1.75 1,342 7,805 +685
Sep20 191224 3230.25 3230.25 3223.75 3225.50 -0.50 9 157 +3
Dec20 191224 3224.25 3224.25 3224.25 3224.25 -1.75 2 2,226 +0
Total Volume and Open Interest 1,321,359 2,754,375 -579,424
NASDAQ 100 E-Mini(CME)
Mar20 191224 8728.25 8736.00 8707.00 8729.50 +3.00 307,870 204,771 -1,466
Jun20 191224 8739.00 8751.50 8726.50 8747.75 +2.75 91 475 +9
Sep20 191224 8767.75 8767.75 8754.00 8767.75 +4.25 0 7 +0
Total Volume and Open Interest 307,961 205,253 -63,981
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 191224 2067.50 2069.00 2063.60 2065.10 -1.10 12,864 79,492 +372
Jun20 191224 2069.50 2069.50 2069.50 2069.50 -1.10 0 57 +0
Total Volume and Open Interest 12,864 79,549 -10,394
Volatility Index(CBOE)
Dec19 191218 12.40 12.55 11.99 11.99 -0.49 92,074 60,248 -5,682
Jan20 191224 14.75 14.85 14.50 14.53 -0.25 55,029 212,249 -7,323
Feb20 191224 16.52 16.65 16.45 16.48 -0.10 36,138 92,908 +8,644
Mar20 191224 16.73 16.88 16.70 16.73 -0.04 14,025 44,079 -439
Total Volume and Open Interest 116,442 415,923 +973
S & P 600(CME)
Dec19 191220 1025.85 1025.85 1025.85 1025.85 +3.55 0 515 +0
Mar20 191224 1025.10 1025.10 1025.10 1025.10 +2.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 191224 1677.40 1681.30 1674.30 1680.10 +3.30 113,408 491,069 +2,137
Jun20 191224 1681.60 1681.80 1677.40 1681.60 +3.40 2 92 +2
Sep20 191224 1683.80 1683.80 1683.80 1683.80 +3.60      
Total Volume and Open Interest 113,410 491,161 -72,633
Nikkei 225(CME)
Mar20 191224 23825 23830 23755 23780 -45 5,520 22,507 +9
Jun20 191224 23640 23640 23640 23640 -30 2 6 -2
Total Volume and Open Interest 5,522 22,513 +7
Nikkei 225(SGX)
Mar20 191224 23735 23800 23725 23765 +20 57,822 167,583 +553
Jun20 191224 23570 23600 23570 23600 +20 62 1,529 -62
Sep20 191224 23550 23550 23550 23550 +10 0 10 +0
Total Volume and Open Interest 58,767 202,166 -133
Nikkei 225 Mini(JPX)
Mar20 191224 23735 23795 23730 23760 +10 583,528 354,414 +13,098
Jun20 191224 23560 23605 23540 23570 unch 8,341 5,372 +1,105
Sep20 191224 23510 23545 23490 23510 +10 63 855 -1
Total Volume and Open Interest 635,412 488,573 +25,319
Nikkei 225(JPX)
Mar20 191224 23740 23800 23730 23760 +10 41,998 245,301 +1,602
Jun20 191224 23550 23600 23540 23570 unch 223 16,469 -918
Sep20 191224 23510 23510 23510 23510 +10 0 2,268 +105
Total Volume and Open Interest 42,223 336,621 -328
Nikkei 225(CME) Yen
Mar20 191224 23800 23805 23730 23755 -45 27,233 59,690 +2,732
Jun20 191224 23570 23570 23570 23570 -45 0 1 +0
Sep20 191224 23500 23500 23500 23500 -30      
Total Volume and Open Interest 27,237 59,694 +2,732
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191224 23760 23760 23750 23760 -40 1 1 +1
Jun20 191224 23570 23570 23570 23570 -50      
Total Volume and Open Interest 1 1 +1
CAC 40(EURONEXT)
Jan20 191224 6030.0 6030.0 6017.5 6022.5 +0.5 101,198 331,701 +28,182
Feb20 191224 6018.0 6018.0 6018.0 6018.0 +0.5      
Mar20 191224 6018.0 6020.0 6015.5 6016.5 +0.5 545 14,913 -117
Total Volume and Open Interest 166,004 413,622 -53,580
Hang Seng Index(HKFE)
Dec19 191224 27864 27922 27798 27879 +23 161,189 118,981 -3,888
Jan20 191224 27955 28015 27891 27953 +8 12,893 20,412 +8,846
Total Volume and Open Interest 178,050 153,447 +6,349
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 191224 7567.00 7582.50 7554.00 7578.00 +14.00 125,308 715,314 -6,669
Jun20 191224 7495.00 7495.00 7495.00 7495.00 +14.00 5 348 -5
Sep20 191224 7426.50 7426.50 7426.50 7426.50 +14.00      
Total Volume and Open Interest 125,313 715,662 -85,564
SPI 200(SFE)
Mar20 191224 6718.0 6724.0 6702.0 6710.0 -5.0 46,562 356,150 -3,700
Jun20 191224 6687.0 6687.0 6687.0 6687.0 -5.0 0 5,102 +0
Sep20 191224 6601.0 6601.0 6601.0 6601.0 -5.0      
Total Volume and Open Interest 46,568 363,488 -53,083
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 191224 293.65 293.75 289.70 289.70 -2.75 351,136 322,924 +392
Jun20 191224 293.85 293.85 290.05 290.05 -2.50 254 12,190 +10
Sep20 191224 292.20 292.20 290.10 290.10 -1.45 4 123 +0
Total Volume and Open Interest 351,698 372,368 +402
GSCI(CME)
Jan20 191224 434.85 436.10 434.85 435.45 +2.60 22 9,416 +0
Feb20 191224 435.35 435.35 435.35 435.35 +2.60      
Mar20 191224 437.55 437.55 437.55 437.55 +2.60      
Total Volume and Open Interest 22 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

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