Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 26, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191226 937.75 940.00 936.75 937.75 +1.25 100,647 91,109 -25,959
Mar20 191226 946.25 949.00 945.00 946.50 +1.75 94,319 330,100 +3,482
May20 191226 959.25 961.75 957.75 959.50 +1.75 22,897 125,790 +1,026
Jul20 191226 970.50 973.00 969.00 970.25 +1.00 17,101 108,312 -416
Aug20 191226 975.00 976.25 972.75 974.50 +1.75 745 9,225 +133
Sep20 191226 971.00 972.00 969.50 970.50 +1.75 374 8,769 +436
Nov20 191226 971.25 973.75 971.25 972.25 +1.50 8,043 65,947 +1,373
Jan21 191226 974.00 976.00 974.00 975.25 +2.00 1,129 7,269 +482
Mar21 191226 966.00 968.25 966.00 967.00 +1.50 1,092 14,226 +410
May21 191226 964.25 966.00 963.25 964.50 +1.00 264 2,237 +9
Jul21 191226 969.50 969.50 967.25 967.75 +1.00 237 2,310 +107
Aug21 191226 964.50 964.50 964.50 964.50 +1.00 8 93 +0
Sep21 191226 953.25 953.25 953.25 953.25 +1.00 0 23 +0
Nov21 191226 949.25 950.75 948.75 948.75 +1.25 259 1,371 +78
Total Volume and Open Interest 247,115 766,789 -18,839
Soybean Meal(CBOT)
Jan20 191226 301.60 301.90 298.40 299.50 -2.30 28,906 42,371 -9,510
Mar20 191226 305.90 306.30 302.80 304.00 -2.10 50,319 202,436 +3,061
May20 191226 309.00 309.50 306.30 307.40 -1.90 12,867 90,559 +1,216
Jul20 191226 312.40 312.70 309.80 310.80 -1.70 8,213 53,332 +1,318
Aug20 191226 313.30 313.60 311.00 311.90 -1.70 1,510 10,400 +78
Sep20 191226 313.90 314.10 311.60 312.60 -1.40 513 9,659 +36
Oct20 191226 313.50 313.50 311.40 312.40 -1.40 476 7,734 +2
Dec20 191226 315.20 315.30 313.30 314.10 -1.60 2,227 24,970 -156
Jan21 191226 312.50 313.30 312.50 313.30 -1.20 187 2,141 -12
Mar21 191226 310.60 310.60 310.20 310.60 -1.70 437 3,932 +153
Total Volume and Open Interest 105,999 449,486 -3,669
Soybean Oil(CBOT)
Jan20 191226 34.15 34.58 34.12 34.38 +0.50 40,224 41,155 -8,354
Mar20 191226 34.46 34.86 34.44 34.67 +0.51 61,449 241,841 +5,627
May20 191226 35.06 35.13 34.75 34.95 +0.49 17,795 97,757 +3,482
Jul20 191226 34.92 35.40 34.92 35.25 +0.51 8,568 72,415 +370
Aug20 191226 35.13 35.44 35.13 35.30 +0.49 475 11,792 +118
Sep20 191226 35.31 35.49 35.29 35.37 +0.51 552 8,973 +161
Oct20 191226 35.16 35.49 35.16 35.37 +0.51 618 7,712 +101
Dec20 191226 35.25 35.61 35.24 35.48 +0.51 1,524 33,321 +214
Jan21 191226 35.39 35.60 35.39 35.49 +0.50 420 2,747 +251
Mar21 191226 35.36 35.43 35.36 35.36 +0.52 346 2,173 +100
Total Volume and Open Interest 132,152 521,516 +2,141
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 191226 388.00 389.00 386.50 388.50 +1.00 82,257 751,311 -2,427
May20 191226 394.50 395.50 393.25 395.25 +1.00 11,999 200,660 +579
Jul20 191226 400.50 401.25 399.50 401.25 +0.75 10,618 242,568 -656
Sep20 191226 400.25 401.00 399.25 401.00 +0.50 4,638 87,856 +1,430
Dec20 191226 402.25 402.75 401.00 402.75 +0.75 8,615 160,129 -285
Mar21 191226 411.25 411.75 410.25 411.75 +0.50 507 9,049 +58
May21 191226 415.75 416.50 415.25 416.50 +0.50 27 1,508 +12
Jul21 191226 419.75 419.75 418.25 419.75 +0.75 119 3,791 +71
Sep21 191226 409.75 409.75 409.75 409.75 +0.50 0 834 +0
Dec21 191226 410.00 411.00 410.00 411.00 +1.00 118 7,424 +30
Total Volume and Open Interest 118,900 1,465,479 -1,186
Wheat(CBOT)
Mar20 191226 540.75 552.00 540.25 549.00 +8.00 33,261 207,934 -751
May20 191226 544.50 554.75 543.75 551.75 +7.00 9,714 57,442 +381
Jul20 191226 547.25 556.00 546.75 553.50 +6.00 11,096 83,140 +3,606
Sep20 191226 553.00 561.00 552.50 558.75 +5.50 3,068 21,816 +483
Dec20 191226 561.75 570.00 561.75 568.00 +5.25 2,364 21,972 +225
Mar21 191226 573.75 578.00 570.25 576.25 +4.75 361 6,451 -4
Total Volume and Open Interest 59,968 401,367 +3,973
Wheat(KCBT)
Mar20 191226 461.50 471.75 460.00 470.50 +10.00 20,861 150,226 -935
May20 191226 468.50 480.00 468.50 479.00 +10.25 6,132 49,912 +462
Jul20 191226 476.00 487.25 476.00 486.25 +10.00 4,779 44,663 -193
Sep20 191226 484.75 494.50 483.75 493.75 +9.50 3,058 11,532 +88
Dec20 191226 496.25 504.25 493.75 503.75 +9.50 2,253 14,752 +693
Mar21 191226 513.75 515.00 504.25 514.00 +9.50 44 1,616 +12
May21 191226 517.25 517.75 517.25 517.25 +8.75 3 212 +1
Total Volume and Open Interest 37,130 273,060 +128
Wheat(MGE)
Mar20 191226 543.75 547.75 542.50 547.25 +4.25 4,021 32,691 -719
May20 191226 552.25 556.25 552.00 556.00 +4.50 837 13,420 +294
Jul20 191226 560.50 564.25 560.50 564.25 +4.75 266 6,672 -40
Sep20 191226 570.00 573.50 570.00 573.50 +5.00 63 4,854 +2
Dec20 191226 583.00 586.25 583.00 586.25 +3.75 26 2,555 -10
Mar21 191226 598.75 598.75 598.75 598.75 +4.00 24 921 +0
Total Volume and Open Interest 5,237 61,120 -473
Oats(CBOT)
Mar20 191226 287.00 289.25 283.00 283.00 -2.75 562 4,390 -183
May20 191226 285.75 285.75 281.50 281.50 -1.75 40 305 +15
Jul20 191226 278.00 278.00 278.00 278.00 -1.50 12 107 +7
Sep20 191226 269.50 269.50 269.50 269.50 +0.50 1 62 +0
Total Volume and Open Interest 617 4,955 -159
Rough Rice(CBOT)
Jan20 191226 12.83 12.92 12.83 12.88 -0.06 627 1,899 -294
Mar20 191226 13.05 13.13 13.05 13.09 -0.06 894 8,604 +433
May20 191226 13.20 13.27 13.19 13.27 unch 6 174 +2
Jul20 191226 13.18 13.18 13.18 13.18 -0.01 4 44 +0
Total Volume and Open Interest 1,536 10,799 +144
Live Cattle(CME)
Dec19 191226 122.650 123.285 122.550 123.285 +0.635 711 2,962 -460
Feb20 191226 125.800 127.000 125.800 126.800 +0.970 15,938 164,921 -1,950
Apr20 191226 126.700 127.850 126.680 127.650 +0.850 9,071 90,848 +408
Jun20 191226 118.100 119.200 118.100 119.100 +0.920 6,979 81,459 +688
Aug20 191226 115.750 116.730 115.730 116.550 +0.665 3,130 26,639 +536
Oct20 191226 117.580 118.285 117.580 118.150 +0.515 1,012 8,679 +154
Total Volume and Open Interest 37,133 381,145 -541
Feeder Cattle(CME)
Jan20 191226 143.580 145.700 143.350 145.450 +1.870 3,142 13,801 -570
Mar20 191226 143.435 145.435 143.380 145.185 +1.500 3,076 19,182 -46
Apr20 191226 146.100 147.785 146.100 147.535 +1.535 1,424 7,350 -270
May20 191226 147.185 148.900 147.185 148.700 +1.465 1,200 5,610 +128
Aug20 191226 151.985 153.600 151.985 153.535 +1.535 468 4,202 +119
Sep20 191226 153.250 154.050 153.200 154.000 +1.550 70 458 +9
Oct20 191226 152.735 154.130 152.735 154.080 +1.330 36 372 +4
Total Volume and Open Interest 9,416 51,030 -626
Lean Hogs(CME)
Feb20 191226 71.050 71.500 70.050 70.900 +0.200 17,338 107,087 -319
Apr20 191226 78.150 78.500 77.700 78.285 +0.285 7,540 66,462 +209
May20 191226 84.480 84.600 84.400 84.500 unch 51 1,646 +7
Jun20 191226 89.900 90.000 89.635 89.885 unch 4,108 37,196 +514
Jul20 191226 89.900 89.980 89.600 89.700 -0.050 1,649 16,712 +74
Aug20 191226 88.980 89.000 88.680 88.730 -0.155 1,351 26,488 +264
Oct20 191226 75.300 75.350 75.080 75.230 -0.055 585 13,898 +75
Dec20 191226 69.480 69.535 69.250 69.330 -0.070 329 6,776 +78
Total Volume and Open Interest 32,980 278,217 +900
Class III Milk(CME)
Dec19 191226 19.38 19.38 19.27 19.35 -0.01 154 4,914 +31
Jan20 191226 17.22 17.26 16.94 16.96 -0.35 446 3,317 +38
Feb20 191226 17.26 17.26 16.98 17.03 -0.29 193 2,610 +30
Mar20 191226 17.34 17.37 17.15 17.20 -0.18 123 1,958 +49
Apr20 191226 17.28 17.35 17.15 17.17 -0.18 52 1,467 +14
May20 191226 17.26 17.26 17.19 17.20 -0.11 18 1,323 +7
Jun20 191226 17.31 17.31 17.30 17.30 -0.05 1 1,308 +0
Jul20 191226 17.45 17.45 17.45 17.45 -0.05 1 680 +0
Aug20 191226 17.58 17.58 17.57 17.58 -0.02 0 571 +0
Sep20 191226 17.68 17.68 17.67 17.68 unch 0 679 +0
Oct20 191226 17.60 17.60 17.60 17.60 unch 0 498 +0
Nov20 191226 17.50 17.50 17.50 17.50 unch 0 529 +0
Dec20 191226 17.25 17.25 17.25 17.25 unch 0 565 +0
Total Volume and Open Interest 988 20,423 +169
Cocoa(ICE)
Mar20 191226 2431 2441 2397 2405 -38 22,919 108,854 -4,408
May20 191226 2440 2449 2405 2411 -39 13,070 66,996 -4,700
Jul20 191226 2442 2447 2401 2408 -42 7,165 33,958 -1,804
Sep20 191226 2433 2433 2388 2394 -42 3,394 29,168 -430
Dec20 191226 2378 2378 2348 2354 -41 2,218 33,535 +8
Mar21 191226 2344 2344 2317 2321 -40 874 13,641 -206
May21 191226 2339 2339 2315 2315 -40 220 5,910 +0
Total Volume and Open Interest 50,022 293,623 -11,537
Coffee "C"(ICE)
Mar20 191226 129.40 129.85 126.65 127.30 -2.10 23,911 113,756 +344
May20 191226 131.55 131.95 128.90 129.50 -2.05 6,844 63,187 -236
Jul20 191226 133.80 134.05 131.00 131.55 -2.10 4,386 36,332 +313
Sep20 191226 135.35 135.75 132.75 133.30 -2.10 3,001 20,356 +364
Dec20 191226 137.30 137.80 134.95 135.30 -2.10 1,837 19,175 +157
Mar21 191226 139.25 139.45 137.20 137.30 -2.15 764 7,448 +46
Total Volume and Open Interest 42,058 278,022 +957
Orange Juice(ICE)
Jan20 191226 99.60 99.60 95.50 96.60 -3.25 1,342 3,321 -1,082
Mar20 191226 103.00 103.35 99.00 99.90 -3.10 1,619 11,860 +279
May20 191226 105.80 105.80 102.20 103.10 -2.90 167 1,261 +117
Jul20 191226 107.85 107.85 105.25 105.70 -3.00 13 528 +2
Sep20 191226 110.90 110.90 108.80 108.80 -2.95 0 289 +0
Nov20 191226 114.00 114.00 111.90 111.90 -2.95 0 208 +0
Total Volume and Open Interest 3,141 17,631 -684
Sugar #11(ICE)
Mar20 191226 13.37 13.53 13.36 13.44 +0.07 35,559 437,906 -3,646
May20 191226 13.47 13.61 13.46 13.54 +0.07 14,392 202,140 -1,651
Jul20 191226 13.58 13.71 13.57 13.65 +0.07 9,266 140,947 +1,296
Oct20 191226 13.80 13.91 13.78 13.87 +0.09 4,045 107,479 -662
Mar21 191226 14.28 14.38 14.28 14.34 +0.08 2,005 60,888 -518
May21 191226 14.21 14.25 14.21 14.21 +0.07 349 10,996 -136
Jul21 191226 14.10 14.10 14.10 14.10 +0.07 49 11,828 +3
Oct21 191226 14.10 14.10 14.10 14.10 +0.06 5 14,045 -4
Total Volume and Open Interest 65,670 996,824 -5,318
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 191226 68.70 69.34 68.46 68.70 unch 16,399 119,563 +792
May20 191226 69.85 70.47 69.61 69.85 +0.02 5,189 44,075 +1,424
Jul20 191226 70.55 71.08 70.31 70.58 +0.05 1,871 19,178 +799
Oct20 191226 70.36 70.36 70.36 70.36 -0.07 0 7 +0
Dec20 191226 70.11 70.26 69.77 69.94 -0.21 1,332 27,654 +770
Mar21 191226 70.51 70.51 70.33 70.33 -0.10 14 1,217 +3
Total Volume and Open Interest 24,819 212,619 +3,791
Lumber(CME)
Jan20 191226 408.9 409.1 404.0 406.2 -0.6 320 1,060 -142
Mar20 191226 425.1 426.4 421.2 422.3 +1.4 300 1,533 +130
May20 191226 415.8 416.9 413.8 414.1 +1.5 23 400 +9
Jul20 191226 409.6 409.6 408.4 408.4 +2.4 2 210 +0
Sep20 191226 402.6 402.6 402.6 402.6 +2.3 0 12 +0
Nov20 191226 400.6 400.6 400.6 400.6 +2.3 0 3 +0
Jan21 191226 399.1 399.1 399.1 399.1 +2.3      
Total Volume and Open Interest 645 3,218 -3
Crude Oil(NYM)
Feb20 191226 61.20 61.83 61.06 61.68 +0.57 314,711 427,474 -9,798
Mar20 191226 61.07 61.60 60.90 61.48 +0.54 74,624 261,250 -2,140
Apr20 191226 60.97 61.27 60.61 61.16 +0.51 44,265 114,547 -6,022
May20 191226 60.37 60.82 60.22 60.73 +0.47 24,859 124,470 +3,089
Jun20 191226 59.88 60.30 59.74 60.21 +0.43 34,018 205,212 +3,876
Jul20 191226 59.30 59.72 59.20 59.63 +0.39 12,307 70,870 +143
Aug20 191226 58.83 59.13 58.72 59.05 +0.37 9,005 49,576 +1,420
Sep20 191226 58.35 58.58 58.14 58.48 +0.32 10,554 96,761 +236
Oct20 191226 57.88 58.08 57.66 57.97 +0.29 4,680 57,131 +637
Nov20 191226 57.44 57.62 57.23 57.52 +0.27 1,489 46,418 -361
Dec20 191226 56.92 57.24 56.82 57.09 +0.24 19,885 220,382 +1,520
Jan21 191226 56.49 56.80 56.45 56.66 +0.22 1,798 42,587 +235
Feb21 191226 56.00 56.26 55.98 56.25 +0.19 735 24,073 +247
Mar21 191226 55.84 56.00 55.84 55.88 +0.18 3,126 32,102 -35
Apr21 191226 55.53 55.53 55.53 55.53 +0.16 1,399 13,192 +1,045
May21 191226 55.21 55.21 55.21 55.21 +0.15 1,159 11,707 +976
Total Volume and Open Interest 573,718 2,110,324 -5,138
e-miNY Crude Oil(NYM)
Feb20 191226 61.250 61.825 61.050 61.675 +0.575 7,859 2,625 +158
Mar20 191226 61.000 61.600 60.900 61.475 +0.525 356 709 +40
Apr20 191226 61.000 61.225 60.650 61.150 +0.500 4 180 -1
May20 191226 60.750 60.750 60.725 60.725 +0.475 0 122 +0
Jun20 191226 60.200 60.225 60.150 60.200 +0.425 3 63 -1
Jul20 191226 59.600 59.700 59.600 59.625 +0.375 0 45 +0
Aug20 191226 58.650 59.050 58.650 59.050 +0.375 1 39 +0
Sep20 191226 58.475 58.475 58.475 58.475 +0.325 0 31 +0
Oct20 191226 57.975 57.975 57.975 57.975 +0.300 1 6 +1
Nov20 191226 57.525 57.525 57.525 57.525 +0.275 0 3 +0
Total Volume and Open Interest 8,225 3,955 +198
NY Harbor ULSD(NYM)
Jan20 191226 204.14 205.49 203.58 205.21 +1.58 30,442 30,629 -6,865
Feb20 191226 204.25 205.59 203.60 205.35 +1.62 65,008 132,238 +3,597
Mar20 191226 203.51 204.90 202.91 204.67 +1.64 25,892 87,703 +268
Apr20 191226 201.84 203.16 201.19 202.95 +1.65 15,109 53,264 +44
May20 191226 200.32 201.56 199.76 201.37 +1.59 9,366 36,022 +908
Jun20 191226 198.81 200.16 198.43 200.03 +1.56 8,336 33,124 +852
Jul20 191226 198.51 199.53 197.97 199.42 +1.55 2,211 11,991 +893
Aug20 191226 197.68 199.03 197.36 198.93 +1.55 557 5,742 +134
Sep20 191226 197.33 198.70 197.02 198.60 +1.54 777 7,151 +57
Oct20 191226 197.26 198.33 197.26 198.33 +1.55 232 4,093 -17
Nov20 191226 197.00 198.10 197.00 198.10 +1.55 110 3,554 +30
Dec20 191226 196.55 197.90 196.34 197.84 +1.57 2,024 21,109 +487
Jan21 191226 197.52 197.52 197.52 197.52 +1.55 109 4,480 +29
Feb21 191226 196.50 196.50 196.50 196.50 +1.54 6 697 +4
Total Volume and Open Interest 160,226 441,023 +427
RBOB Gasoline(NYM)
Jan20 191226 173.00 175.81 172.49 175.37 +2.67 27,365 35,468 -10,339
Feb20 191226 173.01 175.85 172.38 175.39 +2.65 53,494 141,082 +3,645
Mar20 191226 173.95 176.63 173.30 176.23 +2.60 19,555 69,584 +1,748
Apr20 191226 190.52 193.46 190.30 193.14 +2.50 10,145 31,697 -239
May20 191226 190.90 193.22 190.26 192.89 +2.37 6,104 30,738 +763
Jun20 191226 189.23 191.24 189.03 190.96 +2.19 4,830 27,504 +41
Jul20 191226 186.54 188.29 186.47 188.22 +2.03 1,747 14,284 +550
Aug20 191226 183.88 185.39 183.88 185.16 +1.92 742 4,430 +42
Sep20 191226 180.50 181.81 180.50 181.71 +1.82 766 8,775 +362
Oct20 191226 166.90 168.23 166.90 168.03 +1.76 211 4,470 -9
Total Volume and Open Interest 125,757 389,969 -3,290
e-miNY RBOB Gasoline(NYM)
Jan20 191226 172.80 175.37 172.80 175.37 +2.67 0 1 +0
Feb20 191226 175.39 175.39 175.39 175.39 +2.65      
Mar20 191226 176.23 176.23 176.23 176.23 +2.60      
Apr20 191226 193.14 193.14 193.14 193.14 +2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191226 2.184 2.297 2.184 2.294 +0.122 127,886 26,766 -22,967
Feb20 191226 2.207 2.290 2.207 2.285 +0.098 151,671 344,393 +6,533
Mar20 191226 2.159 2.217 2.154 2.213 +0.075 47,965 264,973 -252
Apr20 191226 2.138 2.190 2.138 2.185 +0.062 30,580 133,266 -2,298
May20 191226 2.172 2.213 2.172 2.208 +0.057 12,696 107,752 +148
Jun20 191226 2.226 2.263 2.226 2.258 +0.053 5,875 52,057 +330
Jul20 191226 2.268 2.314 2.268 2.309 +0.051 4,018 34,417 -22
Aug20 191226 2.286 2.324 2.286 2.320 +0.051 4,097 26,729 -871
Sep20 191226 2.276 2.312 2.276 2.308 +0.049 3,058 28,856 -13
Oct20 191226 2.308 2.342 2.308 2.339 +0.048 13,252 86,215 +1,374
Nov20 191226 2.394 2.415 2.394 2.411 +0.042 1,714 22,765 +75
Dec20 191226 2.565 2.587 2.565 2.579 +0.037 1,375 25,327 +265
Jan21 191226 2.684 2.704 2.684 2.694 +0.033 3,369 32,551 +1,141
Feb21 191226 2.648 2.660 2.644 2.649 +0.029 941 11,941 +111
Mar21 191226 2.528 2.545 2.525 2.527 +0.017 1,157 13,538 +76
Apr21 191226 2.280 2.292 2.270 2.273 +0.009 1,310 12,784 -66
Total Volume and Open Interest 412,353 1,272,031 -16,293
Brent Crude Oil(ICE)
Feb20 191226 67.27 67.99 67.22 67.92 +0.72 131,417 194,739 -31,160
Mar20 191226 66.29 66.84 66.12 66.76 +0.60 130,621 629,395 +6,456
Apr20 191226 65.59 66.13 65.40 66.05 +0.59 41,720 217,451 +4,936
May20 191226 65.02 65.54 64.82 65.45 +0.57 20,995 139,789 +1,120
Jun20 191226 64.49 64.95 64.26 64.86 +0.55 40,446 317,942 +1,381
Jul20 191226 63.87 64.31 63.68 64.25 +0.53 16,683 115,191 -1,446
Aug20 191226 63.35 63.79 63.18 63.71 +0.50 9,305 110,144 +1,905
Sep20 191226 62.90 63.34 62.77 63.26 +0.48 8,414 109,405 -372
Oct20 191226 62.48 62.88 62.38 62.80 +0.46 2,766 78,672 +455
Nov20 191226 62.37 62.37 62.37 62.37 +0.42 1,339 48,195 +9
Dec20 191226 61.66 62.03 61.55 61.94 +0.38 22,262 250,055 +421
Jan21 191226 61.57 61.57 61.57 61.57 +0.35 1,713 39,625 -165
Feb21 191226 61.21 61.21 61.21 61.21 +0.32 1,722 37,890 +252
Mar21 191226 60.89 60.89 60.89 60.89 +0.30 1,059 28,649 -92
Total Volume and Open Interest 446,486 2,697,087 -16,438
Gas Oil(ICE)
Jan20 191226 618.25 624.00 617.75 623.00 +7.75 34,747 142,304 -647
Feb20 191226 617.75 623.75 617.50 622.50 +7.50 41,034 151,656 -300
Mar20 191226 615.25 620.50 614.75 619.50 +7.50 23,786 129,572 +2,461
Apr20 191226 610.75 615.75 610.25 615.00 +7.50 6,266 71,802 +249
May20 191226 606.50 611.00 605.75 610.25 +7.50 5,664 69,518 +898
Jun20 191226 600.75 606.25 600.50 605.25 +7.50 8,693 93,703 +229
Jul20 191226 598.00 603.25 598.00 602.50 +7.50 2,339 26,426 +507
Aug20 191226 597.25 601.50 596.25 600.25 +7.25 939 21,164 -269
Sep20 191226 594.75 599.25 593.75 598.75 +7.25 894 24,716 +184
Oct20 191226 593.75 597.75 592.50 597.00 +7.00 308 19,251 +53
Total Volume and Open Interest 129,795 887,449 +4,460
Ethanol(CBOT)
Jan20 191226 1.400 1.403 1.374 1.403 +0.005 237 110 -130
Feb20 191226 1.440 1.450 1.409 1.433 +0.008 229 409 +186
Mar20 191226 1.450 1.460 1.450 1.452 +0.008 7 130 +7
Apr20 191226 1.483 1.483 1.483 1.483 +0.008      
May20 191226 1.483 1.483 1.483 1.483 +0.008 0 5 +0
Jun20 191226 1.483 1.483 1.483 1.483 +0.008      
Jul20 191226 1.483 1.483 1.483 1.483 +0.008      
Aug20 191226 1.483 1.483 1.483 1.483 +0.008      
Total Volume and Open Interest 473 654 +63
WTI Crude Oil(ICE)
Feb20 191226 61.19 61.83 61.09 61.68 +0.57 19,839 77,292 -2,200
Mar20 191226 61.04 61.61 60.90 61.48 +0.54 22,880 78,638 +2,398
Apr20 191226 60.77 61.27 60.68 61.16 +0.51 17,461 38,785 -90
May20 191226 60.45 60.84 60.25 60.73 +0.47 6,619 24,233 -230
Jun20 191226 59.96 60.30 59.75 60.21 +0.43 8,695 68,274 -928
Jul20 191226 59.41 59.72 59.41 59.63 +0.39 2,363 13,475 -112
Aug20 191226 59.11 59.11 59.05 59.05 +0.37 1,335 10,853 -236
Sep20 191226 58.57 58.58 58.48 58.48 +0.32 1,503 17,307 +282
Oct20 191226 57.79 58.07 57.77 57.97 +0.29 161 8,471 +18
Nov20 191226 57.58 57.58 57.52 57.52 +0.27 204 6,872 -3
Dec20 191226 56.97 57.23 56.88 57.09 +0.24 2,845 87,480 -59
Jan21 191226 56.77 56.77 56.66 56.66 +0.22 61 4,487 -30
Feb21 191226 56.37 56.37 56.25 56.25 +0.19 16 3,198 -5
Mar21 191226 55.88 55.88 55.88 55.88 +0.18 84 4,391 +23
Apr21 191226 55.53 55.53 55.53 55.53 +0.16 27 2,241 +1
May21 191226 55.21 55.21 55.21 55.21 +0.15 33 2,409 -7
Total Volume and Open Interest 85,933 567,570 -1,166
US Dollar Index(ICE)
Mar20 191226 97.255 97.295 97.075 97.115 -0.135 6,525 32,504 +371
Jun20 191226 96.820 96.820 96.755 96.755 -0.135 21 677 +8
Sep20 191226 96.425 96.425 96.425 96.425 -0.135 0 114 +0
Total Volume and Open Interest 6,546 33,295 +379
Australian Dollar(CME)
Mar20 191226 69.33 69.65 69.33 69.59 +0.21 54,036 153,239 +1,729
Jun20 191226 69.68 69.77 69.49 69.73 +0.21 46 330 +24
Sep20 191226 69.87 69.87 69.87 69.87 +0.22 5 28 -1
Total Volume and Open Interest 54,470 156,366 +1,718
British Pound(CME)
Mar20 191226 130.08 130.53 129.96 130.42 +0.39 82,971 196,548 -490
Jun20 191226 130.49 130.84 130.29 130.74 +0.40 362 1,011 -24
Sep20 191226 131.04 131.04 131.04 131.04 +0.40 0 28 +0
Total Volume and Open Interest 88,027 207,172 -134
Canadian Dollar(CME)
Mar20 191226 76.06 76.39 76.05 76.37 +0.31 52,607 150,933 -625
Jun20 191226 76.11 76.38 76.08 76.37 +0.30 62 3,183 +26
Sep20 191226 76.21 76.40 76.21 76.37 +0.31 0 538 +0
Dec20 191226 76.35 76.35 76.35 76.35 +0.31 32 999 +24
Total Volume and Open Interest 53,870 157,496 -877
Japanese Yen(CME)
Mar20 191226 91.89 91.93 91.63 91.64 -0.24 50,483 170,459 -2,376
Jun20 191226 92.23 92.37 92.10 92.10 -0.25 104 305 +39
Sep20 191226 92.56 92.56 92.56 92.56 -0.25 0 3 +0
Total Volume and Open Interest 53,586 173,059 -3,037
Swiss Franc(CME)
Mar20 191226 102.70 102.72 102.49 102.60 -0.08 17,590 60,207 +1,704
Jun20 191226 103.26 103.26 103.16 103.26 -0.08 0 62 +0
Sep20 191226 103.92 103.92 103.82 103.92 -0.07 0 2 +0
Total Volume and Open Interest 17,590 60,271 +1,704
EuroFX(CME)
Mar20 191226 111.54 111.72 111.44 111.66 +0.16 105,834 530,407 -44
Jun20 191226 112.19 112.35 112.08 112.29 +0.16 930 2,254 -240
Sep20 191226 112.91 112.94 112.91 112.91 +0.14 4 704 +4
Total Volume and Open Interest 107,362 537,886 +20
Mexican Peso(CME)
Jan20 191226 527.00 527.25 526.75 527.25 +1.38 2 385 +2
Feb20 191226 524.75 524.75 524.75 524.75 +1.38 0 10 +0
Total Volume and Open Interest 19,027 274,910 -670
Brazilian Real(CME)
Jan20 191226 246.10 247.70 245.25 246.30 +0.45 19,316 35,588 -12,280
Feb20 191226 245.65 247.35 245.00 246.00 +0.50 13,135 15,654 +12,375
Mar20 191226 245.20 246.60 245.05 245.70 +0.50 27 2,479 +0
Apr20 191226 245.35 245.50 245.35 245.35 +0.65 0 10 +0
Total Volume and Open Interest 32,478 53,731 +95
30-Year T-Bonds(CBOT)
Mar20 191226 156~130 156~250 156~060 156~150 +0~030 154,053 1,029,220 -72,366
Jun20 191226 155~290 155~290 155~150 155~190 +0~030 2 12 -1
Sep20 191226 154~150 154~150 154~150 154~150 +0~030      
Total Volume and Open Interest 154,055 1,029,232 -72,367
10-Year T-Notes(CBOT)
Mar20 191226 128~115 128~150 128~065 128~120 +0~020 620,132 3,644,133 -118,066
Jun20 191226 128~040 128~065 128~005 128~050 -0~005 1 41 +0
Sep20 191226 127~235 127~235 127~235 127~235 -0~005      
Total Volume and Open Interest 620,133 3,644,174 -118,066
5-Year T-Notes(CBOT)
Dec19 191226 118~064 118~100 118~064 118~086 +0~002 2,349 13,957 -2,137
Mar20 191226 118~140 118~152 118~106 118~136 +0~006 403,384 4,217,089 -11,926
Jun20 191226 118~136 118~136 118~136 118~136 +0~006      
Total Volume and Open Interest 405,733 4,231,046 -14,063
2 Year T-Notes(CBOT)
Dec19 191226 107~174 107~174 107~174 107~174 +0~001 0 17,404 +0
Mar20 191226 107~206 107~211 107~192 107~202 -0~001 276,814 3,621,835 +19,485
Jun20 191226 107~212 107~212 107~212 107~212 -0~001      
Total Volume and Open Interest 276,814 3,639,239 +19,485
Eurodollars(CME)
Mar20 191226 98.225 98.235 98.225 98.225 unch 227,390 1,610,610 -5,959
Jun20 191226 98.285 98.295 98.275 98.285 unch 71,746 1,315,313 +25,640
Sep20 191226 98.340 98.350 98.325 98.340 unch 72,631 1,106,184 +591
Dec20 191226 98.355 98.365 98.335 98.350 unch 89,412 1,148,190 +608
Mar21 191226 98.415 98.420 98.390 98.405 unch 89,868 881,510 +4,233
Jun21 191226 98.410 98.420 98.385 98.405 +0.005 60,110 926,907 +2,293
Sep21 191226 98.410 98.420 98.380 98.405 +0.005 55,323 741,846 +519
Dec21 191226 98.370 98.380 98.345 98.365 +0.005 44,912 608,455 -3,409
Mar22 191226 98.370 98.380 98.345 98.365 +0.005 42,027 441,854 -4,485
Jun22 191226 98.345 98.355 98.320 98.345 +0.010 36,921 308,975 +1,681
Sep22 191226 98.325 98.335 98.300 98.325 +0.010 37,009 267,077 -5,930
Dec22 191226 98.285 98.295 98.265 98.285 +0.010 36,587 237,977 +1,780
Mar23 191226 98.270 98.280 98.250 98.270 +0.010 20,743 270,452 +360
Jun23 191226 98.245 98.255 98.225 98.245 +0.010 17,320 122,488 -1,681
Sep23 191226 98.225 98.235 98.200 98.225 +0.010 12,374 139,551 -1,165
Dec23 191226 98.200 98.210 98.175 98.200 +0.010 15,095 102,304 -1,764
Mar24 191226 98.180 98.190 98.155 98.180 +0.010 7,963 90,638 -786
Jun24 191226 98.150 98.160 98.130 98.150 +0.010 6,690 42,863 +919
Total Volume and Open Interest 997,183 10,860,877 +25,333
Ultra T-Bond(CBOT)
Dec19 191219 183~06 184~03 182~21 184~02 +0~17 209 421 -1,863
Mar20 191226 183~06 183~17 182~19 183~00 unch 74,335 1,243,560 -19,246
Jun20 191226 182~17 182~17 182~17 182~17 unch      
Total Volume and Open Interest 74,335 1,243,560 -19,246
Ultra 10-Yr T-Note(CBOT)
Dec19 191219 139~190 139~195 138~315 139~190 +0~100 863 941 -768
Mar20 191226 140~240 140~295 140~185 140~250 +0~020 83,114 909,631 -13,650
Jun20 191226 140~250 140~250 140~250 140~250 +0~020      
Total Volume and Open Interest 83,114 909,631 -13,650
30 Day Federal Funds(CBOT)
Dec19 191226 98.448 98.448 98.445 98.445 -0.003 4,245 252,783 -856
Jan20 191226 98.435 98.440 98.435 98.435 -0.005 12,201 443,990 +2,325
Feb20 191226 98.430 98.435 98.430 98.430 unch 7,806 327,533 +1,750
Mar20 191226 98.435 98.440 98.435 98.435 unch 8,316 127,469 +1,510
Apr20 191226 98.450 98.455 98.445 98.450 unch 10,120 215,889 +826
May20 191226 98.470 98.470 98.465 98.465 unch 4,033 165,111 -477
Total Volume and Open Interest 75,275 1,888,963 +9,060
Japanese Govt Bonds(SGX)
Mar20 191226 152.23 152.24 152.00 152.14 -0.10 479 12,975 -36
Jun20 191226 152.14 152.14 152.14 152.14 -0.10      
Sep20 191226 152.14 152.14 152.14 152.14 -0.10      
Total Volume and Open Interest 479 12,975 -36
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 191226 1505.2 1512.3 1505.0 1509.3 +10.2 391 727 +216
Feb20 191226 1503.9 1517.4 1502.1 1514.4 +9.6 162,446 520,999 +8,460
Apr20 191226 1509.8 1523.1 1508.0 1520.3 +9.7 2,457 104,427 +354
Jun20 191226 1514.6 1528.3 1513.9 1525.7 +9.7 1,067 62,506 -338
Aug20 191226 1519.8 1533.6 1519.8 1531.0 +9.7 475 19,624 +191
Oct20 191226 1535.8 1535.8 1535.8 1535.8 +9.8 39 7,751 +25
Dec20 191226 1528.9 1543.0 1528.4 1540.3 +9.8 394 11,976 +368
Feb21 191226 1533.3 1544.8 1533.3 1544.8 +9.8 0 759 +0
Apr21 191226 1544.2 1549.1 1544.2 1549.1 +9.8 0 35 +0
Jun21 191226 1548.5 1552.9 1548.4 1552.9 +9.8 1 1,718 -1
Aug21 191226 1557.1 1557.1 1557.1 1557.1 +9.8 0 1 +0
Oct21 191226 1561.0 1561.0 1561.0 1561.0 +9.8      
Total Volume and Open Interest 170,694 734,030 +7,497
Silver(CMX)
Dec19 191226 1791.0 1801.0 1780.0 1789.4 +13.7 23 197 -191
Mar20 191226 1783.0 1813.5 1781.0 1799.0 +13.7 65,083 170,980 +5,672
May20 191226 1790.0 1822.0 1790.0 1807.7 +13.5 1,616 20,509 -31
Jul20 191226 1818.5 1830.0 1800.0 1815.6 +13.6 782 16,676 +278
Sep20 191226 1828.5 1831.0 1822.7 1822.7 +13.6 75 3,286 +36
Dec20 191226 1837.0 1847.5 1817.5 1832.8 +13.4 134 4,182 +51
Mar21 191226 1841.5 1841.5 1841.5 1841.5 +13.4 0 10 +0
Total Volume and Open Interest 68,032 216,787 +5,810
Platinum(NYMEX)
Jan20 191226 945.6 963.5 941.2 953.5 +10.7 30,480 16,227 -10,363
Apr20 191226 953.8 968.8 946.1 958.9 +10.2 17,217 80,122 +8,496
Jul20 191226 964.7 974.3 959.0 965.0 +10.5 49 1,308 +4
Oct20 191226 975.0 975.0 969.0 970.8 +10.8 4 32 +2
Total Volume and Open Interest 47,970 97,858 -1,704
Palladium(NYMEX)
Dec19 191226 1868.50 1868.50 1868.50 1868.50 +16.80 0 4 +0
Mar20 191226 1853.00 1871.20 1848.00 1868.60 +16.80 6,507 21,617 -612
Jun20 191226 1843.10 1862.40 1843.10 1862.40 +17.10 543 2,302 -58
Total Volume and Open Interest 7,093 24,247 -649
Copper(CMX)
Dec19 191226 285.45 286.70 285.45 286.45 +2.60 793 680 -326
Mar20 191226 283.75 285.65 282.55 284.90 +2.15 41,191 159,604 +478
May20 191226 284.45 286.45 283.70 285.75 +2.15 4,909 45,346 +1,753
Jul20 191226 284.95 286.95 284.60 286.30 +2.25 2,046 28,468 -191
Sep20 191226 285.00 287.25 284.95 286.70 +2.30 526 11,188 +50
Total Volume and Open Interest 50,995 263,381 +1,629
E-mini DJIA Index(CBOT)
Mar20 191226 28518 28624 28510 28619 +111 93,613 103,392 +596
Jun20 191226 28531 28593 28527 28593 +105 24 44 +0
Sep20 191226 28505 28505 28505 28505 +116      
Dec20 191226 28463 28463 28463 28463 +116      
Total Volume and Open Interest 93,637 103,436 +596
S & P 500(CME)
Mar20 191226 3229.50 3244.40 3229.50 3244.40 +18.70 2,286 13,466 +1,343
Jun20 191226 3244.60 3244.60 3244.60 3244.60 +18.80 0 145 +0
Sep20 191226 3243.80 3243.80 3243.80 3243.80 +18.30      
Dec20 191226 3242.70 3242.70 3242.70 3242.70 +18.40      
Total Volume and Open Interest 2,286 13,685 +1,343
S & P 500 E-Mini(CME)
Mar20 191226 3227.50 3244.75 3227.00 3244.50 +18.75 665,895 2,710,656 -33,531
Jun20 191226 3228.50 3244.50 3228.50 3244.50 +18.75 1,253 7,947 +142
Sep20 191226 3232.75 3243.75 3231.25 3243.75 +18.25 6 155 -2
Dec20 191226 3242.75 3242.75 3242.75 3242.75 +18.50 21 2,225 -1
Total Volume and Open Interest 667,175 2,720,983 -33,392
NASDAQ 100 E-Mini(CME)
Mar20 191226 8730.25 8805.00 8729.00 8804.25 +74.75 194,915 210,242 +5,471
Jun20 191226 8754.00 8822.25 8752.50 8822.25 +74.50 194 506 +31
Sep20 191226 8842.50 8844.25 8842.50 8844.25 +76.50 0 7 +0
Total Volume and Open Interest 195,109 210,755 +5,502
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 191226 2066.70 2071.90 2063.70 2069.70 +4.60 10,593 79,761 +269
Jun20 191226 2074.70 2074.70 2074.70 2074.70 +5.20 0 57 +0
Total Volume and Open Interest 10,593 79,818 +269
Volatility Index(CBOE)
Dec19 191218 12.40 12.55 11.99 11.99 -0.49 92,074 60,248 -5,682
Jan20 191226 14.55 14.65 14.45 14.53 unch 30,102 212,249 +0
Feb20 191226 16.45 16.65 16.40 16.58 +0.10 27,757 92,908 +0
Mar20 191226 16.80 16.85 16.67 16.77 +0.04 12,684 44,079 +0
Total Volume and Open Interest 81,278 415,923 +0
S & P 600(CME)
Dec19 191220 1025.85 1025.85 1025.85 1025.85 +3.55 0 515 +0
Mar20 191226 1024.00 1024.00 1024.00 1024.00 -1.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 191226 1680.50 1684.40 1678.00 1682.20 +2.10 87,349 477,072 -13,997
Jun20 191226 1680.40 1684.60 1680.30 1683.70 +2.10 6 94 +2
Sep20 191226 1684.70 1684.70 1684.70 1684.70 +0.90      
Total Volume and Open Interest 87,355 477,166 -13,995
Nikkei 225(CME)
Mar20 191226 23770 23960 23725 23955 +175 3,117 22,439 -68
Jun20 191226 23780 23825 23630 23825 +185 1 7 +1
Total Volume and Open Interest 3,118 22,446 -67
Nikkei 225(SGX)
Mar20 191226 23700 23870 23650 23815 +110 28,116 167,771 -1,395
Jun20 191226 23500 23655 23500 23655 +115 4 1,533 +4
Sep20 191226 23610 23610 23610 23610 +120 0 10 +0
Total Volume and Open Interest 28,120 202,358 -1,391
Nikkei 225 Mini(JPX)
Mar20 191226 23705 23870 23685 23830 +120 299,895 363,613 +641
Jun20 191226 23510 23680 23500 23640 +110 3,828 5,633 +75
Sep20 191226 23450 23615 23450 23580 +120 32 867 +4
Total Volume and Open Interest 324,443 497,234 +805
Nikkei 225(JPX)
Mar20 191226 23700 23870 23680 23830 +120 20,194 244,466 -25
Jun20 191226 23520 23670 23500 23640 +110 102 16,501 -10
Sep20 191226 23580 23580 23580 23580 +120 0 2,268 +0
Total Volume and Open Interest 20,297 335,753 -235
Nikkei 225(CME) Yen
Mar20 191226 23705 23930 23700 23925 +170 13,538 59,769 +79
Jun20 191226 23740 23740 23540 23740 +170 0 1 +0
Sep20 191226 23680 23680 23680 23680 +180      
Total Volume and Open Interest 13,538 59,773 +79
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191226 23930 23930 23930 23930 +170 0 1 +0
Jun20 191226 23740 23740 23740 23740 +170      
Total Volume and Open Interest 0 1 +0
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 191226 289.70 291.50 289.05 291.50 +1.80 16,717 322,959 +35
Jun20 191226 290.25 291.70 289.40 291.70 +1.65 39 12,207 +17
Sep20 191226 292.20 292.20 292.20 292.20 +2.10 0 123 +0
Total Volume and Open Interest 16,756 372,820 +452
GSCI(CME)
Jan20 191226 438.90 439.40 438.90 438.90 +3.45 72 9,450 +34
Feb20 191226 439.05 439.35 439.05 439.05 +3.70      
Mar20 191226 441.25 441.25 441.25 441.25 +3.70      
Total Volume and Open Interest 72 9,450 +34
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