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 30, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191230 929.00 941.00 927.25 939.50 +10.00 42,300 67,006 -12,706
Mar20 191230 941.50 953.00 939.50 952.50 +11.00 55,766 340,301 +5,306
May20 191230 955.25 966.25 953.25 966.00 +10.75 9,716 125,080 -528
Jul20 191230 966.75 977.75 965.50 977.50 +10.75 7,762 109,248 +338
Aug20 191230 970.00 981.50 968.50 981.00 +10.25 508 9,631 +106
Sep20 191230 967.00 977.00 966.50 976.50 +8.50 588 8,893 +1
Nov20 191230 968.00 978.00 967.50 977.00 +7.25 3,208 66,940 +285
Jan21 191230 971.00 980.50 970.50 979.75 +6.75 164 7,620 +49
Mar21 191230 963.00 972.00 961.75 970.50 +5.25 227 14,527 +141
May21 191230 961.75 970.00 961.75 969.00 +5.75 94 2,343 +35
Jul21 191230 966.75 973.50 964.50 972.25 +5.25 36 2,360 +16
Aug21 191230 967.25 969.75 967.25 969.75 +5.75 0 93 +0
Sep21 191230 958.50 958.50 958.50 958.50 +5.75 0 23 +0
Nov21 191230 948.75 954.75 948.25 951.50 +3.00 23 1,393 +13
Total Volume and Open Interest 120,393 755,467 -6,943
Soybean Meal(CBOT)
Jan20 191230 296.00 298.30 295.20 297.50 +2.10 24,973 32,496 -5,838
Mar20 191230 300.70 303.30 300.20 302.30 +1.90 36,998 208,078 +2,920
May20 191230 304.30 307.00 304.00 306.10 +1.80 6,212 90,061 -384
Jul20 191230 308.00 310.50 307.70 309.80 +1.80 4,384 54,498 +299
Aug20 191230 309.10 311.70 308.80 311.10 +1.80 718 10,791 +83
Sep20 191230 309.70 312.50 309.70 311.80 +1.70 289 9,785 +47
Oct20 191230 309.60 312.00 309.50 311.20 +1.30 117 7,759 -12
Dec20 191230 311.30 313.60 311.10 312.90 +1.30 1,029 25,331 +280
Jan21 191230 311.90 312.70 311.00 311.90 +0.80 14 2,148 -1
Mar21 191230 310.40 310.50 309.80 309.80 +0.60 8 3,945 +6
Total Volume and Open Interest 74,756 446,989 -2,589
Soybean Oil(CBOT)
Jan20 191230 34.70 35.22 34.66 35.17 +0.44 28,474 26,710 -6,635
Mar20 191230 34.99 35.52 34.95 35.45 +0.41 47,772 248,771 +6,085
May20 191230 35.25 35.79 35.22 35.75 +0.43 11,738 96,675 -1,594
Jul20 191230 35.54 36.06 35.51 36.04 +0.43 6,388 73,535 +1,441
Aug20 191230 35.58 36.08 35.54 36.05 +0.41 522 12,144 +23
Sep20 191230 35.67 36.11 35.64 36.10 +0.41 165 9,057 +67
Oct20 191230 35.79 36.15 35.66 36.13 +0.42 222 7,741 +8
Dec20 191230 35.78 36.29 35.76 36.27 +0.42 1,116 33,718 +257
Jan21 191230 36.15 36.28 35.85 36.28 +0.42 36 2,755 -13
Mar21 191230 36.11 36.14 36.11 36.14 +0.42 8 2,196 +4
Total Volume and Open Interest 96,441 514,943 -357
Canola(WCE)
Jan20 191230 464.0 470.5 463.7 468.7 +4.9 0 5,369 -1,793
Mar20 191230 473.4 480.4 473.4 479.2 +5.0 0 86,578 +22
May20 191230 482.6 489.4 482.6 488.2 +4.8 0 42,549 +93
Jul20 191230 489.9 495.5 489.7 494.0 +4.4 0 16,164 +166
Nov20 191230 493.1 498.0 493.1 497.6 +4.4 0 24,365 +365
Total Volume and Open Interest 0 176,726 -1,134
Corn(CBOT)
Mar20 191230 389.25 392.00 386.75 388.25 -1.75 49,930 748,797 -658
May20 191230 396.25 398.50 393.75 395.25 -1.50 11,520 203,543 +2,011
Jul20 191230 402.25 404.25 400.00 401.50 -1.25 8,773 243,638 +1,030
Sep20 191230 401.75 403.50 399.75 401.50 -0.75 2,690 88,424 +112
Dec20 191230 403.25 404.50 401.25 403.00 -0.50 5,461 161,207 +310
Mar21 191230 412.50 413.00 410.25 412.00 -0.25 355 9,013 -38
May21 191230 417.00 417.00 414.75 416.50 unch 7 1,536 +3
Jul21 191230 420.00 420.25 418.00 419.50 +0.25 28 3,810 +14
Sep21 191230 409.75 410.00 409.75 410.00 +0.25 0 834 +0
Dec21 191230 410.00 411.50 410.00 411.50 +1.00 27 7,444 +11
Total Volume and Open Interest 78,798 1,468,600 +2,799
Wheat(CBOT)
Mar20 191230 560.00 564.50 551.50 556.00 -0.25 30,244 207,504 +708
May20 191230 562.50 566.50 554.50 559.00 +0.50 8,516 56,499 -357
Jul20 191230 563.00 567.25 556.50 561.00 +1.25 5,616 82,966 -440
Sep20 191230 568.00 571.75 561.75 566.25 +1.50 1,676 21,984 +71
Dec20 191230 575.75 580.00 571.25 575.25 +1.75 729 21,992 -34
Mar21 191230 582.75 587.50 579.75 583.50 +2.25 69 6,502 +32
Total Volume and Open Interest 46,863 400,067 -12
Wheat(KCBT)
Mar20 191230 482.00 485.00 474.00 480.50 +0.75 17,750 146,676 -1,926
May20 191230 489.75 493.25 482.50 489.00 +1.00 4,469 50,617 +986
Jul20 191230 497.00 500.50 490.00 496.25 +0.75 2,138 44,602 -104
Sep20 191230 503.50 507.25 497.50 503.75 +1.25 813 11,653 +84
Dec20 191230 511.25 516.50 508.00 514.25 +1.75 147 14,782 -22
Mar21 191230 524.75 526.00 518.50 524.25 +1.75 25 1,629 +13
May21 191230 525.00 528.75 520.75 526.25 +1.75 0 211 +0
Total Volume and Open Interest 25,344 270,317 -968
Wheat(MGE)
Mar20 191230 553.50 558.25 552.50 557.00 +3.50 2,376 31,593 -3
May20 191230 561.00 566.50 560.75 566.25 +4.50 598 13,506 -54
Jul20 191230 569.50 574.50 569.50 574.25 +5.00 82 6,688 +3
Sep20 191230 576.50 582.50 576.50 582.50 +5.50 27 4,931 +4
Dec20 191230 589.75 595.00 589.75 595.00 +5.50 16 2,573 +6
Mar21 191230 604.75 607.50 604.75 607.50 +5.50 5 921 +0
Total Volume and Open Interest 3,106 60,220 -43
Oats(CBOT)
Mar20 191230 288.25 293.25 288.25 290.50 +2.00 266 4,215 -55
May20 191230 289.00 289.75 287.25 287.75 +2.25 44 362 +39
Jul20 191230 284.00 285.50 284.00 284.00 +1.25 0 107 +0
Sep20 191230 276.75 276.75 276.75 276.75 +4.75 0 61 +0
Total Volume and Open Interest 310 4,836 -16
Rough Rice(CBOT)
Jan20 191230 13.06 13.09 12.93 12.97 -0.06 159 1,712 -68
Mar20 191230 13.17 13.30 13.11 13.26 +0.09 442 8,725 -38
May20 191230 13.31 13.41 13.31 13.38 +0.06 42 201 +27
Jul20 191230 13.23 13.23 13.20 13.22 +0.02 4 45 +1
Total Volume and Open Interest 652 10,764 -75
Live Cattle(CME)
Dec19 191230 123.650 124.135 123.580 124.100 +0.600 1,040 1,739 -804
Feb20 191230 126.930 126.980 126.100 126.430 -0.270 13,002 164,805 +245
Apr20 191230 127.950 127.950 127.400 127.680 -0.105 8,826 92,273 +454
Jun20 191230 119.180 119.200 118.785 119.000 -0.100 6,944 82,379 +344
Aug20 191230 116.700 116.730 116.400 116.650 unch 3,149 27,282 +309
Oct20 191230 118.450 118.550 118.100 118.500 +0.115 976 8,852 +168
Total Volume and Open Interest 34,369 383,101 +811
Feeder Cattle(CME)
Jan20 191230 145.500 145.900 145.035 145.435 -0.115 3,795 12,383 -734
Mar20 191230 144.800 144.900 144.235 144.500 -0.300 3,290 20,232 +456
Apr20 191230 147.400 147.400 146.735 146.985 -0.315 897 7,327 +2
May20 191230 148.435 148.735 148.000 148.250 -0.250 579 5,645 +98
Aug20 191230 153.285 153.800 152.880 153.450 +0.120 346 4,231 +43
Sep20 191230 153.785 154.700 153.630 154.200 +0.250 136 518 +53
Oct20 191230 154.500 155.000 154.250 154.350 +0.550 38 373 +2
Total Volume and Open Interest 9,090 50,772 -72
Lean Hogs(CME)
Feb20 191230 71.250 71.900 70.600 71.800 +1.220 9,912 107,615 +270
Apr20 191230 78.400 78.800 77.885 78.635 +0.750 4,748 67,094 +477
May20 191230 84.550 84.830 84.385 84.650 +0.320 31 1,670 +6
Jun20 191230 90.000 90.150 89.600 90.050 +0.320 2,754 37,415 +117
Jul20 191230 89.980 90.000 89.600 89.785 +0.105 1,616 16,846 -12
Aug20 191230 88.830 89.100 88.550 88.700 +0.050 1,064 26,609 -17
Oct20 191230 75.450 75.500 75.150 75.230 +0.130 418 14,181 +182
Dec20 191230 69.500 69.535 69.230 69.250 -0.035 245 6,987 +55
Total Volume and Open Interest 20,865 280,445 +1,099
Class III Milk(CME)
Dec19 191230 19.30 19.32 19.30 19.32 +0.02 66 4,930 +23
Jan20 191230 17.10 17.24 17.05 17.13 +0.03 548 3,240 -80
Feb20 191230 17.12 17.32 17.12 17.29 +0.16 379 2,681 +78
Mar20 191230 17.28 17.38 17.28 17.34 +0.06 91 1,960 +5
Apr20 191230 17.23 17.33 17.23 17.32 +0.08 55 1,467 -11
May20 191230 17.27 17.30 17.27 17.30 +0.08 6 1,325 +2
Jun20 191230 17.32 17.35 17.27 17.33 +0.08 5 1,311 +1
Jul20 191230 17.51 17.51 17.51 17.51 +0.06 0 680 +0
Aug20 191230 17.57 17.57 17.57 17.57 unch 0 571 +0
Sep20 191230 17.68 17.68 17.66 17.68 unch 0 679 +0
Oct20 191230 17.60 17.60 17.60 17.60 unch 0 498 +0
Nov20 191230 17.52 17.52 17.52 17.52 +0.02 0 529 +0
Dec20 191230 17.29 17.29 17.26 17.26 +0.01 0 565 +0
Total Volume and Open Interest 1,150 20,440 +18
Cocoa(ICE)
Mar20 191230 2484 2505 2458 2463 -34 8,809 105,603 -697
May20 191230 2487 2505 2465 2469 -31 3,415 64,022 -851
Jul20 191230 2484 2495 2464 2470 -25 1,692 32,920 -481
Sep20 191230 2463 2479 2452 2456 -20 624 29,104 -190
Dec20 191230 2413 2432 2406 2410 -14 270 33,610 -20
Mar21 191230 2375 2394 2371 2374 -9 54 13,772 +26
May21 191230 2367 2375 2367 2367 -6 27 5,949 +23
Total Volume and Open Interest 14,895 286,541 -2,190
Coffee "C"(ICE)
Mar20 191230 132.50 132.75 129.80 132.15 -0.35 8,886 110,791 -1,387
May20 191230 134.45 134.85 132.00 134.35 -0.30 2,425 61,821 -271
Jul20 191230 136.60 136.80 134.15 136.45 -0.30 1,353 36,984 +287
Sep20 191230 138.40 138.55 136.20 138.25 -0.30 1,360 22,093 +793
Dec20 191230 140.00 140.55 138.15 140.25 -0.30 211 19,108 -25
Mar21 191230 142.00 142.60 140.55 142.30 -0.25 105 7,497 +32
Total Volume and Open Interest 14,644 276,073 -526
Orange Juice(ICE)
Jan20 191230 97.40 97.75 93.25 95.10 -2.30 693 2,364 -552
Mar20 191230 100.60 100.90 99.20 100.30 -0.25 1,818 12,511 +479
May20 191230 104.00 104.00 102.25 103.20 -0.55 129 1,336 +58
Jul20 191230 106.60 106.60 105.00 106.05 -0.45 15 543 +9
Sep20 191230 109.75 109.75 107.90 109.10 -0.55 4 290 +1
Nov20 191230 112.85 112.85 110.85 112.15 -0.60 3 211 +2
Total Volume and Open Interest 2,663 17,419 -3
Sugar #11(ICE)
Mar20 191230 13.54 13.58 13.45 13.53 -0.01 26,095 434,628 -1,819
May20 191230 13.64 13.68 13.56 13.64 +0.01 11,698 201,663 -561
Jul20 191230 13.73 13.78 13.67 13.75 +0.01 11,305 140,647 -872
Oct20 191230 13.92 13.98 13.87 13.95 +0.01 4,390 107,980 +504
Mar21 191230 14.38 14.44 14.36 14.43 +0.04 652 60,674 -148
May21 191230 14.25 14.31 14.22 14.31 +0.07 275 10,942 +0
Jul21 191230 14.14 14.20 14.12 14.20 +0.07 50 11,714 -44
Oct21 191230 14.15 14.20 14.15 14.20 +0.07 0 14,044 +0
Total Volume and Open Interest 54,465 992,884 -2,940
London Cocoa(LCE)
Mar20 191230 1814 1839 1796 1799 -18 0 85,841 +546
May20 191230 1771 1784 1758 1763 -17 0 53,509 +204
Jul20 191230 1755 1769 1745 1749 -17 0 41,501 +904
Sep20 191230 1740 1756 1731 1736 -14 0 38,316 -166
Dec20 191230 1684 1704 1678 1686 -9 0 48,101 -47
Mar21 191230 1666 1681 1663 1670 -7 0 26,322 +248
May21 191230 1663 1675 1662 1669 -3 0 6,634 +0
Total Volume and Open Interest 0 306,952 +1,775
London Sugar(LCE)
Mar20 191230 361.90 362.00 359.50 361.40 unch 0 39,594 -213
May20 191230 366.00 367.00 364.30 366.60 +0.60 0 17,423 +306
Aug20 191230 368.90 371.00 368.30 370.90 +1.10 0 9,941 +50
Oct20 191230 371.00 372.00 370.30 372.00 +1.00 0 3,917 +42
Dec20 191230 374.10 374.30 371.50 374.00 +1.00 0 2,496 +0
Total Volume and Open Interest 0 74,859 +185
Cotton(ICE)
Mar20 191230 68.94 69.69 68.94 69.56 +0.64 13,713 119,254 -266
May20 191230 70.15 70.84 70.12 70.75 +0.67 4,682 45,483 +587
Jul20 191230 70.93 71.60 70.93 71.53 +0.75 1,807 20,118 +618
Oct20 191230 71.50 72.04 71.16 71.16 +0.65 0 7 +0
Dec20 191230 70.28 70.83 70.22 70.77 +0.71 512 28,053 +99
Mar21 191230 70.52 71.16 70.48 71.16 +0.70 8 1,229 +3
Total Volume and Open Interest 20,734 215,079 +1,038
Lumber(CME)
Jan20 191230 408.0 413.1 400.5 404.2 -4.9 124 972 -55
Mar20 191230 429.1 434.5 426.5 427.8 -0.1 132 1,554 +0
May20 191230 426.3 426.7 418.1 418.6 -0.5 37 420 +16
Jul20 191230 414.0 417.1 411.6 411.6 -0.1 2 210 +0
Sep20 191230 406.8 406.8 404.0 404.0 -0.4 1 13 +1
Nov20 191230 401.6 401.6 401.6 401.6 -0.4 0 3 +0
Jan21 191230 400.1 400.1 400.1 400.1 -0.4      
Total Volume and Open Interest 296 3,172 -38
Crude Oil(NYM)
Feb20 191230 61.71 62.34 61.09 61.68 -0.04 265,091 426,789 +1,741
Mar20 191230 61.49 62.14 60.84 61.44 -0.09 47,132 264,320 -255
Apr20 191230 61.17 61.82 60.51 61.10 -0.11 28,590 115,085 +2,054
May20 191230 60.69 61.33 60.09 60.66 -0.13 17,986 122,102 -1,280
Jun20 191230 60.24 60.85 59.54 60.14 -0.14 28,426 206,188 +156
Jul20 191230 59.68 60.27 58.98 59.57 -0.13 9,239 71,263 +1,110
Aug20 191230 59.20 59.61 58.44 58.98 -0.15 8,219 51,772 +1,897
Sep20 191230 58.55 59.09 57.91 58.44 -0.14 12,338 96,599 -324
Oct20 191230 58.11 58.58 57.43 57.94 -0.14 5,241 59,181 +1,397
Nov20 191230 57.59 58.09 57.00 57.48 -0.15 4,765 48,590 +1,260
Dec20 191230 57.14 57.68 56.54 57.05 -0.16 19,421 226,087 +2,376
Jan21 191230 56.77 57.12 56.26 56.62 -0.16 609 42,771 +144
Feb21 191230 56.75 56.75 56.23 56.23 -0.16 353 24,158 +33
Mar21 191230 56.30 56.39 55.59 55.88 -0.16 2,978 33,778 +1,395
Apr21 191230 55.37 56.09 55.21 55.55 -0.16 437 13,244 +28
May21 191230 55.69 55.72 55.24 55.24 -0.16 677 11,714 -72
Total Volume and Open Interest 465,516 2,125,595 +10,934
e-miNY Crude Oil(NYM)
Feb20 191230 61.725 62.350 61.075 61.675 -0.050 7,704 3,030 +197
Mar20 191230 61.400 62.125 60.875 61.450 -0.075 325 746 +5
Apr20 191230 61.225 61.600 60.600 61.100 -0.100 62 156 +2
May20 191230 60.650 60.650 60.650 60.650 -0.150 1 123 +1
Jun20 191230 60.175 60.750 59.625 60.150 -0.125 1 65 +1
Jul20 191230 59.500 59.575 59.500 59.575 -0.125 4 45 +0
Aug20 191230 58.975 58.975 58.975 58.975 -0.150 4 38 +0
Sep20 191230 58.450 58.450 58.450 58.450 -0.125 0 31 +0
Oct20 191230 58.125 58.350 57.500 57.950 -0.125 0 6 +0
Nov20 191230 57.875 58.000 57.475 57.475 -0.150 0 3 +0
Total Volume and Open Interest 8,101 4,375 +206
NY Harbor ULSD(NYM)
Jan20 191230 205.06 207.54 203.01 204.06 -0.90 17,308 17,368 -6,015
Feb20 191230 205.50 207.82 203.28 204.38 -0.81 46,502 138,812 +3,328
Mar20 191230 204.75 207.08 202.68 203.76 -0.80 15,698 87,994 +394
Apr20 191230 203.11 205.32 201.00 202.04 -0.87 11,027 55,189 +1,478
May20 191230 201.59 203.67 199.50 200.46 -0.92 7,121 36,952 +440
Jun20 191230 200.48 202.24 198.20 199.14 -0.93 6,833 34,431 +824
Jul20 191230 199.56 201.51 197.68 198.55 -0.95 1,051 12,340 +227
Aug20 191230 199.02 200.93 197.21 198.07 -0.96 565 5,838 +87
Sep20 191230 199.88 200.60 196.88 197.72 -1.00 828 7,207 +81
Oct20 191230 199.88 199.97 196.51 197.39 -1.05 178 4,131 +38
Nov20 191230 199.12 199.12 196.33 197.09 -1.11 141 3,543 +10
Dec20 191230 199.13 199.74 195.91 196.76 -1.17 1,802 21,025 -63
Jan21 191230 196.67 197.66 196.41 196.41 -1.18 200 4,277 -154
Feb21 191230 195.35 196.63 195.35 195.35 -1.21 8 702 +4
Total Volume and Open Interest 109,294 439,068 +699
RBOB Gasoline(NYM)
Jan20 191230 174.53 176.02 171.75 172.83 -1.90 20,355 23,139 -7,732
Feb20 191230 174.62 175.84 171.42 172.40 -2.07 45,653 148,501 +5,374
Mar20 191230 175.49 176.84 172.53 173.58 -1.87 19,732 72,056 +1,410
Apr20 191230 192.70 194.05 189.89 191.07 -1.56 10,932 32,954 +1,213
May20 191230 192.21 193.88 189.82 191.06 -1.43 7,419 31,473 +716
Jun20 191230 190.54 192.09 188.21 189.54 -1.22 3,518 27,449 -19
Jul20 191230 188.21 189.10 186.41 187.12 -1.05 869 14,177 -81
Aug20 191230 186.00 186.13 183.86 184.26 -0.97 626 4,553 -89
Sep20 191230 182.78 182.88 180.44 180.87 -1.00 534 8,711 -63
Oct20 191230 169.12 169.12 166.70 167.20 -1.02 428 4,521 +50
Total Volume and Open Interest 111,408 389,612 +895
e-miNY RBOB Gasoline(NYM)
Jan20 191230 172.83 172.83 172.83 172.83 -1.90 1 0 -1
Feb20 191230 172.40 172.40 172.40 172.40 -2.07      
Mar20 191230 173.58 173.58 173.58 173.58 -1.87      
Apr20 191230 191.07 191.07 191.07 191.07 -1.56      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Feb20 191230 2.247 2.258 2.182 2.186 -0.045 134,830 354,258 +7,374
Mar20 191230 2.189 2.199 2.155 2.157 -0.016 30,945 269,956 +3,186
Apr20 191230 2.171 2.181 2.146 2.149 -0.011 19,851 134,549 +573
May20 191230 2.205 2.216 2.180 2.185 -0.007 7,297 107,780 -595
Jun20 191230 2.264 2.274 2.239 2.245 -0.005 2,768 53,423 +336
Jul20 191230 2.324 2.329 2.296 2.303 -0.004 2,383 34,502 -16
Aug20 191230 2.334 2.338 2.309 2.317 -0.002 1,917 26,321 -415
Sep20 191230 2.321 2.327 2.298 2.307 unch 2,118 28,894 +95
Oct20 191230 2.352 2.359 2.332 2.340 +0.003 5,411 87,692 +1,034
Nov20 191230 2.424 2.435 2.410 2.418 +0.007 645 22,781 +50
Dec20 191230 2.598 2.603 2.581 2.590 +0.007 1,033 25,916 +498
Jan21 191230 2.713 2.720 2.700 2.708 +0.007 1,433 32,649 +419
Feb21 191230 2.664 2.672 2.653 2.662 +0.007 779 12,426 +92
Mar21 191230 2.543 2.552 2.538 2.544 +0.011 1,128 13,579 +43
Apr21 191230 2.280 2.290 2.271 2.279 +0.006 1,190 13,118 +293
May21 191230 2.261 2.262 2.249 2.255 +0.004 862 7,303 +108
Total Volume and Open Interest 269,727 1,270,006 -4,620
Brent Crude Oil(ICE)
Feb20 191230 68.20 68.99 68.16 68.44 +0.28 106,430 168,949 +0
Mar20 191230 66.90 67.59 66.07 66.67 -0.20 110,283 633,469 +0
Apr20 191230 66.35 66.88 65.40 65.99 -0.15 21,660 219,443 +0
May20 191230 65.48 66.26 64.80 65.38 -0.14 12,591 141,597 +0
Jun20 191230 64.88 65.64 64.20 64.78 -0.15 22,171 318,488 +0
Jul20 191230 64.26 65.01 63.60 64.17 -0.15 4,632 115,002 +0
Aug20 191230 63.73 64.46 63.08 63.63 -0.15 2,014 109,973 +0
Sep20 191230 63.38 63.93 62.64 63.18 -0.16 3,357 109,983 +0
Oct20 191230 62.92 63.46 62.20 62.72 -0.16 1,165 79,003 +0
Nov20 191230 62.99 62.99 62.12 62.30 -0.17 530 48,051 +0
Dec20 191230 62.06 62.63 61.40 61.89 -0.17 12,877 251,440 +0
Jan21 191230 61.67 62.23 61.53 61.53 -0.16 328 39,781 +0
Feb21 191230 61.19 61.19 61.19 61.19 -0.15 364 37,991 +0
Mar21 191230 61.53 61.53 60.87 60.87 -0.16 270 28,714 +0
Total Volume and Open Interest 306,703 2,681,618 +0
Gas Oil(ICE)
Jan20 191230 625.00 631.75 617.25 623.00 -3.00 26,319 139,204 +0
Feb20 191230 624.00 631.00 616.75 622.50 -2.75 33,778 158,468 +0
Mar20 191230 621.25 627.50 614.00 619.50 -2.75 20,054 130,254 +0
Apr20 191230 616.25 622.75 609.75 615.25 -2.25 5,162 72,472 +0
May20 191230 611.75 617.50 605.00 610.50 -2.00 2,296 69,411 +0
Jun20 191230 606.00 612.75 600.00 605.50 -1.75 5,206 93,504 +0
Jul20 191230 604.75 609.25 598.00 602.50 -1.75 1,131 26,335 +0
Aug20 191230 602.50 606.75 595.00 600.25 -1.75 398 21,213 +0
Sep20 191230 600.75 605.00 594.50 598.50 -1.75 763 24,704 +0
Oct20 191230 599.00 603.25 591.50 596.75 -1.75 176 19,242 +0
Total Volume and Open Interest 99,135 893,044 +0
Ethanol(CBOT)
Jan20 191230 1.382 1.382 1.382 1.382 -0.004 8 99 -1
Feb20 191230 1.426 1.426 1.408 1.416 -0.004 28 411 -2
Mar20 191230 1.430 1.440 1.430 1.435 -0.004 17 140 +8
Apr20 191230 1.466 1.466 1.466 1.466 -0.004      
May20 191230 1.466 1.466 1.466 1.466 -0.004 0 5 +0
Jun20 191230 1.466 1.466 1.466 1.466 -0.004      
Jul20 191230 1.466 1.466 1.466 1.466 -0.004      
Aug20 191230 1.466 1.466 1.466 1.466 -0.004      
Total Volume and Open Interest 53 655 +5
WTI Crude Oil(ICE)
Feb20 191230 61.70 62.34 61.10 61.68 -0.04 13,237 77,064 +0
Mar20 191230 61.51 62.15 60.86 61.44 -0.09 16,090 79,988 +0
Apr20 191230 61.23 61.82 60.56 61.10 -0.11 8,397 39,136 +0
May20 191230 60.81 61.39 60.15 60.66 -0.13 3,617 24,458 +0
Jun20 191230 60.30 60.86 59.64 60.14 -0.14 7,444 68,756 +0
Jul20 191230 59.73 60.17 59.07 59.57 -0.13 962 13,299 +0
Aug20 191230 59.46 59.46 58.50 58.98 -0.15 341 10,904 +0
Sep20 191230 59.10 59.10 57.96 58.44 -0.14 706 17,345 +0
Oct20 191230 58.10 58.58 57.47 57.94 -0.14 100 8,465 +0
Nov20 191230 57.48 57.48 57.48 57.48 -0.15 154 6,873 +0
Dec20 191230 57.59 57.68 56.68 57.05 -0.16 3,941 87,763 +0
Jan21 191230 56.62 56.62 56.62 56.62 -0.16 74 4,474 +0
Feb21 191230 56.23 56.23 56.23 56.23 -0.16 32 3,213 +0
Mar21 191230 55.88 55.88 55.88 55.88 -0.16 25 4,391 +0
Apr21 191230 55.55 55.55 55.55 55.55 -0.16 6 2,241 +0
May21 191230 55.24 55.24 55.24 55.24 -0.16 6 2,415 +0
Total Volume and Open Interest 56,847 569,973 +0
US Dollar Index(ICE)
Mar20 191230 96.595 96.630 96.255 96.408 -0.137 4,488 32,476 +298
Jun20 191230 96.280 96.280 95.965 96.048 -0.140 14 684 +0
Sep20 191230 95.717 95.717 95.717 95.717 -0.140 0 114 +0
Total Volume and Open Interest 4,502 33,274 +298
Australian Dollar(CME)
Mar20 191230 69.96 70.19 69.92 70.13 +0.12 30,240 155,514 +2,834
Jun20 191230 70.18 70.32 70.07 70.27 +0.12 9 335 +5
Sep20 191230 70.37 70.43 70.26 70.39 +0.11 0 29 +0
Total Volume and Open Interest 30,634 158,717 +2,907
British Pound(CME)
Mar20 191230 131.14 131.79 131.03 131.43 +0.18 34,216 196,385 +669
Jun20 191230 131.74 132.09 131.42 131.74 +0.18 271 1,108 +90
Sep20 191230 132.03 132.31 131.83 132.03 +0.18 0 28 +0
Total Volume and Open Interest 35,578 207,193 +910
Canadian Dollar(CME)
Mar20 191230 76.56 76.67 76.48 76.64 +0.07 39,106 157,288 +5,330
Jun20 191230 76.52 76.67 76.49 76.64 +0.06 39 3,179 -15
Sep20 191230 76.50 76.69 76.50 76.63 +0.06 14 564 +14
Dec20 191230 76.61 76.88 76.61 76.61 +0.06 0 1,000 +0
Total Volume and Open Interest 39,358 164,075 +5,409
Japanese Yen(CME)
Mar20 191230 91.76 92.31 91.69 92.25 +0.47 55,155 174,209 +3,678
Jun20 191230 92.32 92.77 92.18 92.72 +0.48 20 306 +1
Sep20 191230 93.19 93.19 93.19 93.19 +0.48 0 3 +0
Total Volume and Open Interest 61,638 177,501 +4,359
Swiss Franc(CME)
Mar20 191230 103.21 103.92 103.21 103.80 +0.45 8,385 59,590 -796
Jun20 191230 104.40 104.56 103.89 104.46 +0.45 0 62 +0
Sep20 191230 105.12 105.13 104.64 105.11 +0.45 0 2 +0
Total Volume and Open Interest 8,385 59,654 -796
EuroFX(CME)
Mar20 191230 112.38 112.75 112.34 112.57 +0.12 46,551 534,190 +1,525
Jun20 191230 113.01 113.38 112.98 113.20 +0.12 64 2,516 +19
Sep20 191230 113.86 113.97 113.63 113.83 +0.12 0 703 +0
Total Volume and Open Interest 47,860 542,023 +1,628
Mexican Peso(CME)
Jan20 191230 528.75 530.25 526.88 526.88 -2.88 1 383 -1
Feb20 191230 525.75 527.38 524.25 524.25 -3.00 0 10 +0
Total Volume and Open Interest 12,862 275,595 +608
Brazilian Real(CME)
Jan20 191230 247.00 248.30 247.00 248.10 +0.80 19,173 22,322 -12,763
Feb20 191230 247.00 249.70 247.00 248.60 +1.60 17,373 30,072 +13,741
Mar20 191230 246.65 249.20 246.60 248.30 +1.65 47 2,474 -4
Apr20 191230 247.85 247.85 247.85 247.85 +1.60 0 10 +0
Total Volume and Open Interest 36,593 54,878 +974
30-Year T-Bonds(CBOT)
Mar20 191230 156~240 156~270 155~100 156~080 -0~210 80,760 1,035,556 +5,080
Jun20 191230 155~000 155~140 154~200 155~120 -0~220 7 15 +3
Sep20 191230 154~080 154~080 154~080 154~080 -0~220      
Total Volume and Open Interest 80,767 1,035,571 +5,083
10-Year T-Notes(CBOT)
Mar20 191230 128~195 128~220 128~050 128~170 -0~040 402,206 3,658,385 +5,093
Jun20 191230 128~040 128~120 127~300 128~095 -0~045 53 52 +11
Sep20 191230 127~280 127~280 127~280 127~280 -0~045      
Total Volume and Open Interest 402,259 3,658,437 +5,104
5-Year T-Notes(CBOT)
Dec19 191230 118~164 118~166 118~096 118~164 +0~004 4,206 11,269 -735
Mar20 191230 118~202 118~214 118~130 118~202 -0~006 218,712 4,240,173 +1,124
Jun20 191230 118~202 118~230 118~202 118~202 -0~006      
Total Volume and Open Interest 222,918 4,251,442 +389
2 Year T-Notes(CBOT)
Dec19 191230 107~200 107~206 107~197 107~206 +0~007 3,236 16,674 -708
Mar20 191230 107~226 107~233 107~211 107~232 +0~004 112,177 3,617,255 -4,511
Jun20 191230 107~242 107~242 107~242 107~242 +0~004      
Total Volume and Open Interest 115,413 3,633,929 -5,219
Eurodollars(CME)
Mar20 191230 98.250 98.265 98.245 98.260 +0.010 23,751 1,600,500 -1,644
Jun20 191230 98.310 98.315 98.295 98.315 +0.005 24,087 1,299,835 -3,306
Sep20 191230 98.365 98.375 98.340 98.370 unch 31,885 1,106,890 -4,913
Dec20 191230 98.385 98.390 98.355 98.385 unch 42,219 1,145,418 -5,158
Mar21 191230 98.445 98.450 98.400 98.445 unch 32,264 878,480 -2,490
Jun21 191230 98.445 98.455 98.400 98.445 unch 23,033 927,653 -1,535
Sep21 191230 98.445 98.455 98.395 98.440 -0.005 30,371 738,553 -2,100
Dec21 191230 98.410 98.415 98.350 98.400 -0.005 35,668 607,774 -291
Mar22 191230 98.405 98.410 98.350 98.395 -0.010 24,345 444,843 +82
Jun22 191230 98.385 98.390 98.325 98.365 -0.020 19,996 306,326 +592
Sep22 191230 98.365 98.365 98.300 98.340 -0.020 22,486 269,026 +1,503
Dec22 191230 98.320 98.325 98.260 98.300 -0.020 19,555 240,950 +700
Mar23 191230 98.300 98.305 98.240 98.280 -0.025 11,627 270,843 +926
Jun23 191230 98.280 98.280 98.215 98.255 -0.025 5,860 122,313 +1,007
Sep23 191230 98.250 98.260 98.190 98.230 -0.025 7,190 138,643 -446
Dec23 191230 98.225 98.230 98.155 98.195 -0.030 9,784 102,525 -14
Mar24 191230 98.200 98.205 98.130 98.170 -0.035 4,737 90,850 +262
Jun24 191230 98.170 98.170 98.100 98.140 -0.035 3,851 43,177 +57
Total Volume and Open Interest 396,603 10,869,016 -8,539
Ultra T-Bond(CBOT)
Dec19 191219 183~06 184~03 182~21 184~02 +0~17 209 421 -1,863
Mar20 191230 183~16 183~23 181~02 182~26 -1~01 41,274 1,240,884 -1,990
Jun20 191230 182~11 182~11 182~11 182~11 -1~01      
Total Volume and Open Interest 41,274 1,240,884 -1,990
Ultra 10-Yr T-Note(CBOT)
Dec19 191219 139~190 139~195 138~315 139~190 +0~100 863 941 -768
Mar20 191230 141~030 141~050 140~090 140~280 -0~090 45,071 906,851 -2,134
Jun20 191230 140~280 140~280 140~280 140~280 -0~090      
Total Volume and Open Interest 45,071 906,851 -2,134
30 Day Federal Funds(CBOT)
Dec19 191230 98.450 98.450 98.448 98.448 +0.003 2,441 249,439 -1,201
Jan20 191230 98.442 98.450 98.442 98.445 +0.005 4,391 441,167 -2,337
Feb20 191230 98.435 98.435 98.430 98.435 +0.005 3,806 330,814 -49
Mar20 191230 98.440 98.440 98.435 98.440 +0.005 2,155 128,174 -78
Apr20 191230 98.455 98.455 98.450 98.455 unch 3,695 220,865 +1,679
May20 191230 98.475 98.475 98.460 98.465 -0.010 3,130 163,019 -2,210
Total Volume and Open Interest 26,412 1,890,676 -4,508
Japanese Govt Bonds(SGX)
Mar20 191230 152.05 152.24 151.96 152.06 -0.08 121 12,954 -21
Jun20 191230 152.06 152.06 152.06 152.06 -0.08      
Sep20 191230 152.06 152.06 152.06 152.06 -0.08      
Total Volume and Open Interest 121 12,954 -21
Euro-Buxl(EUREX)
Mar20 191230 201.60 201.64 198.12 198.38 -3.06 18,624 231,535 -1,468
Jun20 191230 196.80 196.80 196.80 196.80 -3.06 0 700 +0
Sep20 191230 197.38 197.38 197.38 197.38 -3.06      
Total Volume and Open Interest 18,624 232,235 -1,468
Euro-Bund(EUREX)
Mar20 191230 171.58 171.68 170.42 170.49 -1.12 193,933 1,396,258 -61,204
Jun20 191230 167.98 167.98 167.75 167.75 -1.13 0 639 -3
Sep20 191230 170.39 170.39 170.39 170.39 -1.12      
Total Volume and Open Interest 193,933 1,396,897 -61,207
Euro-Bobl(EUREX)
Mar20 191230 133.98 134.01 133.59 133.63 -0.36 91,346 1,075,791 -53,954
Jun20 191230 133.60 133.60 133.60 133.60 -0.36      
Sep20 191230 133.52 133.52 133.52 133.52 -0.36 0 324 +0
Total Volume and Open Interest 91,346 1,076,115 -53,954
Euro-Schatz(EUREX)
Mar20 191230 111.96 111.96 111.89 111.90 -0.06 72,613 1,378,679 -46,083
Jun20 191230 111.86 111.86 111.86 111.86 -0.06      
Sep20 191230 111.90 111.90 111.90 111.90 -0.06      
Total Volume and Open Interest 72,613 1,378,679 -46,083
3-Mth Euribor(EUREX)
Dec19 191216 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191230 100.385 100.385 100.385 100.385 unch 0 1,551 +0
Jun20 191230 100.385 100.385 100.385 100.385 unch 0 553 +0
Total Volume and Open Interest 100 4,772 +69
Long Gilt(LIFFE)
Mar20 191230 131~22 131~29 130~22 130~26 -1~09 0 662,977 -3,119
Jun20 191230 130~02 130~02 130~02 130~02 -1~09      
Total Volume and Open Interest 0 672,076 -15,668
3-Mth Short Sterling(LIFFE)
Mar20 191230 99.24 99.25 99.23 99.24 unch 0 618,211 +1,717
Jun20 191230 99.26 99.27 99.25 99.26 -0.01 0 644,776 +2,568
Sep20 191230 99.28 99.28 99.26 99.26 -0.01 0 520,765 +1,220
Dec20 191230 99.26 99.26 99.25 99.25 -0.02 0 631,779 +834
Mar21 191230 99.28 99.28 99.25 99.26 -0.03 0 329,776 +2,435
Jun21 191230 99.26 99.26 99.23 99.24 -0.03 0 246,821 +146
Total Volume and Open Interest 0 3,891,549 +2,780
3-Mth Euribor(LIFFE)
Mar20 191230 100.385 100.390 100.385 100.390 +0.005 0 433,714 -561
Jun20 191230 100.390 100.390 100.380 100.385 unch 0 390,920 -973
Sep20 191230 100.385 100.385 100.375 100.380 unch 0 509,931 -563
Total Volume and Open Interest 0 3,767,925 -1,124
3-Mth Aus T-Bills(SFE)
Mar20 191230 99.11 99.12 99.10 99.12 +0.01 7,476 185,897 -1,116
Jun20 191230 99.14 99.18 99.13 99.16 +0.01 15,386 213,337 -3,722
Sep20 191230 99.18 99.23 99.17 99.20 +0.01 11,795 239,178 -1,563
Dec20 191230 99.14 99.19 99.12 99.16 +0.01 5,868 171,148 -3,799
Mar21 191230 99.11 99.17 99.10 99.13 +0.01 3,031 113,830 -2,444
Jun21 191230 99.07 99.13 99.06 99.09 +0.01 1,224 78,676 -13
Sep21 191230 99.05 99.10 99.04 99.07 +0.01 1,390 45,109 -491
Dec21 191230 99.00 99.05 98.99 99.02 +0.01 739 29,601 +327
Mar22 191230 98.97 99.00 98.97 99.00 unch 13 1,828 +10
Jun22 191230 98.97 98.97 98.97 98.97 +0.01 0 1,446 +0
Total Volume and Open Interest 46,922 1,080,771 -12,811
10-Year Aus T-Bonds(SFE)
Mar20 191230 98.68 98.70 98.65 98.68 unch 39,754 1,242,760 -9,001
Jun20 191230 98.68 98.68 98.68 98.68 unch      
Total Volume and Open Interest 39,754 1,242,760 -9,001
3-Year Aus T-Bonds(SFE)
Mar20 191230 99.12 99.15 99.08 99.13 +0.01 46,704 1,090,397 -22,902
Jun20 191230 99.24 99.24 99.13 99.13 +0.01      
Total Volume and Open Interest 46,704 1,090,397 -22,902
Gold(CMX)
Feb20 191230 1515.9 1519.1 1513.5 1518.6 +0.5 216,614 536,493 +2,732
Apr20 191230 1521.9 1525.0 1519.6 1524.6 +0.5 7,829 109,449 +3,289
Jun20 191230 1527.0 1530.7 1525.4 1530.3 +0.6 708 63,195 +40
Aug20 191230 1533.4 1536.0 1530.8 1535.8 +0.8 311 19,832 +54
Oct20 191230 1540.0 1540.8 1540.0 1540.8 +0.9 60 7,831 +60
Dec20 191230 1543.9 1545.5 1540.1 1545.4 +1.0 1,021 12,809 +747
Feb21 191230 1550.0 1550.0 1550.0 1550.0 +1.1 60 752 -7
Apr21 191230 1554.3 1554.3 1554.3 1554.3 +1.1 2 37 +2
Jun21 191230 1556.4 1558.1 1556.4 1558.1 +1.1 4 1,718 +0
Aug21 191230 1562.3 1562.3 1562.3 1562.3 +1.1 0 1 +0
Oct21 191230 1566.2 1566.2 1566.2 1566.2 +1.1      
Dec21 191230 1570.2 1570.2 1570.2 1570.2 +1.1 0 830 +0
Total Volume and Open Interest 227,745 755,571 +6,834
Silver(CMX)
Mar20 191230 1786.0 1802.0 1783.0 1800.1 +5.8 89,078 178,671 +2,116
May20 191230 1794.5 1810.0 1792.5 1808.9 +5.8 1,722 21,023 +495
Jul20 191230 1809.0 1817.5 1801.5 1816.9 +5.9 918 17,163 -276
Sep20 191230 1820.0 1824.5 1820.0 1824.2 +6.3 109 3,388 +79
Dec20 191230 1829.0 1834.5 1828.5 1834.3 +6.4 179 4,405 +136
Mar21 191230 1843.0 1843.0 1843.0 1843.0 +6.4 0 10 +0
May21 191230 1848.4 1848.4 1848.4 1848.4 +6.4 0 23 +0
Total Volume and Open Interest 92,507 225,666 +2,620
Platinum(NYMEX)
Jan20 191230 947.2 960.6 945.6 957.7 +7.3 15,459 8,948 -3,415
Apr20 191230 954.0 967.9 951.9 965.4 +8.8 12,897 87,457 +3,076
Jul20 191230 965.6 973.0 963.5 971.1 +8.4 386 1,622 +247
Oct20 191230 976.7 976.7 976.7 976.7 +8.4 3 34 +2
Total Volume and Open Interest 28,766 98,089 -87
Palladium(NYMEX)
Mar20 191230 1878.00 1885.10 1872.30 1880.50 -0.70 1,930 21,139 -115
Jun20 191230 1870.10 1877.00 1865.70 1874.20 -0.90 39 2,316 +6
Sep20 191230 1866.00 1866.00 1866.00 1866.00 -2.30 1 259 +1
Total Volume and Open Interest 1,970 23,784 -108
Copper(CMX)
Mar20 191230 282.55 283.80 281.90 283.35 +0.40 33,112 164,086 +3,671
May20 191230 283.20 284.65 282.80 284.30 +0.50 2,831 45,534 +33
Jul20 191230 283.90 284.95 283.50 284.90 +0.55 1,137 28,276 +38
Sep20 191230 285.25 285.40 284.00 285.35 +0.65 189 11,176 +9
Dec20 191230 285.45 285.80 284.70 285.80 +0.60 37 5,254 +20
Total Volume and Open Interest 38,653 267,571 +3,672
E-mini DJIA Index(CBOT)
Mar20 191230 28618 28660 28403 28440 -170 59,115 104,422 +1,432
Jun20 191230 28612 28629 28378 28410 -176 3 44 -1
Sep20 191230 28337 28337 28337 28337 -161      
Dec20 191230 28295 28295 28295 28295 -161      
Total Volume and Open Interest 59,118 104,466 +1,431
S & P 500(CME)
Mar20 191230 3241.90 3243.70 3218.50 3223.40 -14.20 2,441 15,205 +1,675
Jun20 191230 3223.40 3223.40 3223.40 3223.40 -14.30 0 145 +0
Sep20 191230 3222.90 3222.90 3222.90 3222.90 -14.40      
Dec20 191230 3222.40 3222.40 3222.40 3222.40 -15.30      
Total Volume and Open Interest 2,441 15,424 +1,675
S & P 500 E-Mini(CME)
Mar20 191230 3238.25 3244.25 3217.25 3223.50 -14.00 464,639 2,707,699 +1,895
Jun20 191230 3239.00 3244.25 3217.75 3223.50 -14.25 870 8,083 +111
Sep20 191230 3233.00 3243.50 3219.00 3223.00 -14.25 3 155 +1
Dec20 191230 3222.50 3222.50 3222.50 3222.50 -15.25 0 2,225 +0
Total Volume and Open Interest 465,512 2,718,162 +2,007
NASDAQ 100 E-Mini(CME)
Mar20 191230 8783.50 8809.75 8691.25 8733.75 -49.50 170,684 210,895 +305
Jun20 191230 8811.50 8827.75 8710.25 8752.25 -49.00 407 634 +137
Sep20 191230 8772.50 8831.25 8736.50 8772.50 -51.50 1 8 +1
Total Volume and Open Interest 171,092 211,537 +443
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 191230 2061.70 2070.00 2055.30 2062.90 -2.10 7,327 78,764 +174
Jun20 191230 2067.20 2067.20 2064.50 2067.20 -3.80 0 57 +0
Total Volume and Open Interest 7,327 78,821 +174
Volatility Index(CBOE)
Dec19 191218 12.40 12.55 11.99 11.99 -0.49 92,074 60,248 -5,682
Jan20 191230 15.09 15.80 14.80 15.53 +0.40 28,842 190,540 -7,508
Feb20 191230 16.91 17.45 16.75 17.38 +0.36 23,996 107,529 +5,383
Mar20 191230 17.10 17.55 17.00 17.53 +0.35 6,788 44,888 +1,067
Total Volume and Open Interest 69,481 411,976 +113
S & P 600(CME)
Dec19 191220 1025.85 1025.85 1025.85 1025.85 +3.55 0 515 +0
Mar20 191230 1018.50 1018.50 1018.50 1018.50 -1.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 191230 1669.50 1675.90 1659.40 1668.40 -2.50 46,368 479,023 +1,797
Jun20 191230 1674.50 1676.60 1662.50 1670.00 -3.00 9 101 +7
Sep20 191230 1670.40 1670.40 1670.40 1670.40 -3.70      
Total Volume and Open Interest 46,377 479,124 +1,804
Nikkei 225(CME)
Mar20 191230 23830 23830 23415 23430 -365 2,050 22,738 +288
Jun20 191230 23500 23645 23275 23275 -365 1 6 -1
Total Volume and Open Interest 2,051 22,744 +287
Nikkei 225(SGX)
Mar20 191230 23825 23865 23620 23655 -180 31,157 170,768 +1,892
Jun20 191230 23485 23495 23485 23495 -175 5 1,538 +5
Sep20 191230 23450 23450 23450 23450 -160 0 10 +0
Total Volume and Open Interest 14,609 203,481 +1,123
Nikkei 225 Mini(JPX)
Mar20 191230 23840 23865 23620 23640 -190 141,902 365,709 +2,096
Jun20 191230 23650 23680 23430 23450 -190 1,355 5,573 -60
Sep20 191230 23605 23615 23380 23390 -190 76 833 -34
Total Volume and Open Interest 156,019 503,871 +6,637
Nikkei 225(JPX)
Mar20 191230 23840 23860 23620 23640 -190 9,146 245,932 +1,466
Jun20 191230 23650 23670 23440 23450 -190 47 16,515 +14
Sep20 191230 23430 23430 23390 23390 -190 0 2,268 +0
Total Volume and Open Interest 9,194 337,233 +1,480
Nikkei 225(CME) Yen
Mar20 191230 23765 23800 23385 23405 -365 10,186 60,125 +716
Jun20 191230 23215 23585 23215 23215 -365 0 1 +0
Sep20 191230 23080 23080 23080 23080 -370      
Total Volume and Open Interest 10,186 60,129 +716
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191230 23410 23410 23410 23410 -360 0 1 +0
Jun20 191230 23220 23220 23220 23220 -360      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Jan20 191230 6019.0 6031.0 5970.0 5974.0 -56.0 9,548 316,647 -7,604
Feb20 191230 6020.0 6020.0 5969.5 5969.5 -56.0 0 1 +0
Mar20 191230 6010.0 6018.0 5966.0 5967.0 -56.0 285 14,889 +149
Total Volume and Open Interest 9,833 398,545 -7,455
Hang Seng Index(HKFE)
Dec19 191230 28219 28396 28180 28347 +128 102,922 76,654 -20,588
Jan20 191230 28312 28536 28269 28426 +103 35,199 79,207 +19,124
Total Volume and Open Interest 140,207 170,599 -1,435
DAX(EUREX)
Mar20 191230 13298.0 13310.5 13100.5 13246.5 -74.5 56,093 98,837 -9,695
Jun20 191230 13306.0 13319.0 13156.0 13263.5 -74.5 38 405 +4
Sep20 191230 13247.5 13247.5 13247.5 13247.5 -74.5      
Total Volume and Open Interest 56,131 99,242 -9,691
Mini-DAX(EUREX)
Dec19 191220 13220.0 13318.0 13187.0 13292.5 +90.0 37,114 14,182 -771
Mar20 191230 13301.0 13311.0 13102.0 13246.5 -74.5 20,675 9,442 -1,813
Jun20 191230 13302.0 13302.0 13128.0 13263.5 -74.5 143 790 +134
Total Volume and Open Interest 20,818 10,232 -1,679
DJ EuroSTOXX 50(EUREX)
Dec19 191220 3742 3772 3734 3770 +37 1,494,558 2,218,462 -947,121
Mar20 191230 3766 3768 3721 3729 -41 490,596 3,405,297 -71,984
Jun20 191230 3675 3676 3640 3647 -41 1,949 42,787 +332
Total Volume and Open Interest 492,545 3,532,406 -73,882
Swiss Market Index(EUREX)
Dec19 191220 10588 10641 10588 10639 +63 84,096 93,170 -52,098
Mar20 191230 10621 10637 10487 10522 -105 22,207 180,555 -7,103
Jun20 191230 10405 10405 10322 10334 -104 37 6,975 +7
Total Volume and Open Interest 22,244 187,530 -7,096
FT-SE 100(EURONEXT)
Mar20 191230 7580.00 7587.00 7512.00 7536.00 -50.50 0 715,552 -746
Jun20 191230 7455.00 7455.00 7455.00 7455.00 -51.50 0 348 +0
Sep20 191230 7386.50 7386.50 7386.50 7386.50 -51.50      
Total Volume and Open Interest 0 715,900 -746
SPI 200(SFE)
Mar20 191230 6743.0 6754.0 6700.0 6741.0 -3.0 17,559 353,428 -1,985
Jun20 191230 6713.0 6718.0 6713.0 6718.0 -3.0 2 5,104 +1
Sep20 191230 6632.0 6632.0 6632.0 6632.0 -3.0      
Total Volume and Open Interest 17,561 360,791 -1,984
FTSE MIB(ISE)
Mar20 191230 23655.00 23665.00 23400.00 23410.00 -291.00 10,733 126,711 -2,766
Jun20 191230 22835.00 23050.00 22835.00 22838.00 -293.00 17 159 +11
Sep20 191230 22715.00 22780.00 22655.00 22688.00 -293.00 0 3 +0
Total Volume and Open Interest 10,750 126,873 -15,690
KOSPI 200(KFE)
Mar20 191230 296.85 297.40 294.85 295.20 -1.45 137,680 329,735 +4,945
Jun20 191230 293.00 298.30 292.40 295.45 -1.45 258 12,270 +34
Sep20 191230 295.90 296.20 295.80 296.00 -0.20 0 122 +0
Total Volume and Open Interest 137,938 379,658 +4,979
GSCI(CME)
Jan20 191230 442.35 442.75 437.50 439.70 -0.60 0 9,450 +0
Feb20 191230 439.85 439.85 439.85 439.85 -0.60      
Mar20 191230 442.05 442.05 442.05 442.05 -0.60      
Total Volume and Open Interest 0 9,450 +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!!!