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 31, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191231 939.25 943.50 933.75 943.00 +3.50 72,394 26,416 -40,590
Mar20 191231 951.50 956.25 947.25 955.50 +3.00 106,606 347,724 +7,423
May20 191231 965.00 969.00 961.00 968.75 +2.75 23,308 127,328 +2,248
Jul20 191231 976.50 980.25 973.00 979.75 +2.25 13,505 107,143 -2,105
Aug20 191231 979.50 983.25 977.00 983.00 +2.00 1,186 9,915 +284
Sep20 191231 974.25 978.75 972.75 978.50 +2.00 553 8,858 -35
Nov20 191231 975.00 979.00 973.50 978.75 +1.75 6,493 67,190 +250
Jan21 191231 977.50 981.50 976.50 981.25 +1.50 891 7,840 +220
Mar21 191231 968.00 972.50 967.50 972.50 +2.00 654 14,762 +235
May21 191231 967.00 970.25 966.50 970.00 +1.00 159 2,448 +105
Jul21 191231 969.25 973.25 969.25 973.25 +1.00 37 2,364 +4
Aug21 191231 970.25 970.25 970.25 970.25 +0.50 0 93 +0
Sep21 191231 959.00 959.00 959.00 959.00 +0.50 10 33 +10
Nov21 191231 950.00 954.25 949.50 952.50 +1.00 75 1,412 +19
Total Volume and Open Interest 225,871 723,535 -31,932
Soybean Meal(CBOT)
Jan20 191231 298.10 302.00 296.80 299.90 +2.40 41,843 19,917 -12,579
Mar20 191231 302.80 307.10 301.70 304.70 +2.40 64,699 213,435 +5,357
May20 191231 306.20 310.70 305.70 308.50 +2.40 13,703 90,147 +86
Jul20 191231 309.90 314.30 309.30 312.00 +2.20 8,121 54,704 +206
Aug20 191231 311.50 315.60 310.70 313.20 +2.10 1,546 10,822 +31
Sep20 191231 312.20 316.20 311.60 313.90 +2.10 747 9,868 +83
Oct20 191231 311.30 315.60 311.00 313.30 +2.10 238 7,820 +61
Dec20 191231 313.00 317.30 312.40 314.90 +2.00 1,456 25,450 +119
Jan21 191231 313.30 316.20 313.30 313.90 +2.00 253 2,148 +0
Mar21 191231 311.00 313.70 311.00 311.60 +1.80 139 3,954 +9
Total Volume and Open Interest 132,904 440,461 -6,528
Soybean Oil(CBOT)
Jan20 191231 35.10 35.10 34.12 34.49 -0.68 42,250 16,300 -10,410
Mar20 191231 35.35 35.40 34.38 34.77 -0.68 79,423 249,154 +383
May20 191231 35.58 35.67 34.69 35.06 -0.69 12,565 97,692 +1,017
Jul20 191231 35.98 35.98 34.99 35.36 -0.68 6,528 73,766 +231
Aug20 191231 36.00 36.00 35.02 35.37 -0.68 2,457 12,173 +29
Sep20 191231 35.96 36.03 35.08 35.41 -0.69 497 9,033 -24
Oct20 191231 36.03 36.03 35.11 35.43 -0.70 423 8,022 +281
Dec20 191231 36.17 36.17 35.22 35.57 -0.70 1,635 33,862 +144
Jan21 191231 35.53 35.59 35.32 35.56 -0.72 203 2,861 +106
Mar21 191231 36.01 36.02 35.20 35.44 -0.70 145 2,250 +54
Total Volume and Open Interest 146,204 506,767 -8,176
Canola(WCE)
Jan20 191231 469.7 470.3 462.9 467.5 -1.2 4,235 2,288 -3,081
Mar20 191231 478.5 479.3 473.8 478.1 -1.1 13,311 87,080 +502
May20 191231 487.9 488.2 482.8 487.5 -0.7 2,441 43,082 +533
Jul20 191231 493.6 493.9 488.6 493.8 -0.2 1,197 16,632 +468
Nov20 191231 496.0 497.6 492.2 497.3 -0.3 811 24,671 +306
Total Volume and Open Interest 22,165 175,551 -1,175
Corn(CBOT)
Mar20 191231 388.25 389.75 386.25 387.75 -0.50 85,213 746,556 -2,241
May20 191231 395.25 396.50 393.25 394.75 -0.50 15,412 204,661 +1,118
Jul20 191231 401.25 402.75 399.50 401.00 -0.50 11,569 244,462 +824
Sep20 191231 401.50 402.00 399.50 401.00 -0.50 3,896 89,595 +1,171
Dec20 191231 402.50 403.25 401.25 402.50 -0.50 9,976 161,977 +770
Mar21 191231 411.25 412.00 410.00 411.25 -0.75 846 9,104 +91
May21 191231 415.75 416.25 415.00 415.50 -1.00 225 1,596 +60
Jul21 191231 419.00 419.50 417.00 418.50 -1.00 550 4,208 +398
Sep21 191231 410.00 410.00 409.50 409.50 -0.50 4 833 -1
Dec21 191231 410.50 410.75 409.75 410.50 -1.00 303 7,685 +241
Total Volume and Open Interest 128,005 1,471,040 +2,440
Wheat(CBOT)
Mar20 191231 555.00 559.75 553.00 558.75 +2.75 52,110 209,650 +2,146
May20 191231 556.00 562.75 556.00 561.75 +2.75 12,417 57,490 +991
Jul20 191231 559.50 564.75 558.00 563.50 +2.50 10,277 83,277 +311
Sep20 191231 565.00 570.00 563.75 568.75 +2.50 4,407 22,441 +457
Dec20 191231 574.00 578.75 572.25 577.75 +2.50 2,515 22,219 +227
Mar21 191231 582.25 587.25 581.25 586.00 +2.50 429 6,551 +49
Total Volume and Open Interest 82,348 404,311 +4,244
Wheat(KCBT)
Mar20 191231 480.00 487.00 477.50 486.00 +5.50 26,701 143,158 -3,518
May20 191231 487.00 495.25 486.25 494.25 +5.25 7,450 51,079 +462
Jul20 191231 495.75 502.00 494.00 501.25 +5.00 6,098 45,932 +1,330
Sep20 191231 501.50 508.50 501.50 508.00 +4.25 1,718 11,564 -89
Dec20 191231 513.75 518.75 512.50 518.25 +4.00 722 15,073 +291
Mar21 191231 523.00 528.50 522.50 527.75 +3.50 63 1,643 +14
May21 191231 528.75 531.50 525.75 530.75 +4.50 15 225 +14
Total Volume and Open Interest 42,796 268,838 -1,479
Wheat(MGE)
Mar20 191231 556.00 562.00 555.25 561.00 +4.00 6,683 32,300 +707
May20 191231 565.50 571.00 564.50 570.25 +4.00 2,513 13,524 +18
Jul20 191231 573.00 578.25 573.00 577.25 +3.00 372 6,562 -126
Sep20 191231 582.00 585.75 582.00 585.25 +2.75 175 4,879 -52
Dec20 191231 594.50 598.00 594.50 597.25 +2.25 120 2,622 +49
Mar21 191231 609.00 609.25 607.25 609.25 +1.75 35 922 +1
Total Volume and Open Interest 9,898 60,817 +597
Oats(CBOT)
Mar20 191231 290.75 293.00 289.75 292.00 +1.50 529 4,097 -118
May20 191231 289.75 290.00 288.00 289.75 +2.00 58 373 +11
Jul20 191231 285.00 285.00 283.00 283.25 -0.75 9 111 +4
Sep20 191231 274.00 274.00 274.00 274.00 -2.75 0 61 +0
Total Volume and Open Interest 596 4,733 -103
Rough Rice(CBOT)
Jan20 191231 12.96 13.14 12.96 13.14 +0.17 831 1,112 -600
Mar20 191231 13.19 13.31 13.15 13.28 +0.02 1,348 9,140 +415
May20 191231 13.40 13.41 13.39 13.39 +0.02 40 220 +19
Jul20 191231 13.23 13.23 13.21 13.21 -0.01 21 54 +9
Total Volume and Open Interest 2,284 10,641 -123
Live Cattle(CME)
Dec19 191231 124.400 124.750 124.400 124.700 +0.600 1,012 956 -783
Feb20 191231 126.180 126.700 125.700 125.930 -0.500 16,072 164,018 -787
Apr20 191231 127.400 127.785 126.850 127.180 -0.500 8,867 92,042 -231
Jun20 191231 118.830 119.135 118.550 118.900 -0.100 5,435 81,536 -843
Aug20 191231 116.535 116.730 116.200 116.480 -0.170 2,302 27,896 +614
Oct20 191231 118.450 118.600 118.100 118.535 +0.035 756 8,948 +96
Total Volume and Open Interest 34,633 381,174 -1,927
Feeder Cattle(CME)
Jan20 191231 145.250 145.985 145.000 145.330 -0.105 4,163 11,137 -1,246
Mar20 191231 144.250 144.800 143.685 144.235 -0.265 4,336 20,323 +91
Apr20 191231 146.880 147.300 146.250 146.750 -0.235 1,139 7,616 +289
May20 191231 148.200 148.580 147.550 148.100 -0.150 492 5,742 +97
Aug20 191231 153.400 153.750 152.750 153.380 -0.070 267 4,254 +23
Sep20 191231 154.200 154.535 153.630 154.235 +0.035 40 521 +3
Oct20 191231 154.350 154.485 153.935 154.300 -0.050 21 370 -3
Total Volume and Open Interest 10,464 50,031 -741
Lean Hogs(CME)
Feb20 191231 71.700 71.885 70.830 71.430 -0.370 12,704 108,048 +433
Apr20 191231 78.635 78.750 77.635 77.930 -0.705 7,008 67,375 +281
May20 191231 85.000 85.000 83.900 84.050 -0.600 23 1,675 +5
Jun20 191231 90.100 90.135 89.135 89.430 -0.620 3,918 37,750 +335
Jul20 191231 89.885 89.885 89.150 89.285 -0.500 2,099 16,998 +152
Aug20 191231 88.750 88.850 88.000 88.080 -0.620 1,675 26,913 +304
Oct20 191231 75.500 75.500 75.000 75.080 -0.150 694 14,332 +151
Dec20 191231 69.500 69.535 69.080 69.330 +0.080 311 7,127 +140
Total Volume and Open Interest 28,489 282,254 +1,809
Class III Milk(CME)
Dec19 191231 19.31 19.33 19.31 19.32 unch 144 4,810 -120
Jan20 191231 17.20 17.31 17.12 17.26 +0.13 425 3,247 +7
Feb20 191231 17.31 17.42 17.30 17.38 +0.09 169 2,676 -5
Mar20 191231 17.43 17.45 17.36 17.43 +0.09 63 1,952 -8
Apr20 191231 17.33 17.39 17.33 17.37 +0.05 15 1,465 -2
May20 191231 17.34 17.35 17.31 17.35 +0.05 3 1,324 -1
Jun20 191231 17.39 17.39 17.39 17.39 +0.06 1 1,311 +0
Jul20 191231 17.55 17.55 17.55 17.55 +0.04 2 678 -2
Aug20 191231 17.62 17.62 17.62 17.62 +0.05 0 571 +0
Sep20 191231 17.66 17.70 17.66 17.70 +0.02 0 679 +0
Oct20 191231 17.65 17.65 17.65 17.65 +0.05 0 498 +0
Nov20 191231 17.53 17.55 17.53 17.53 +0.01 0 529 +0
Dec20 191231 17.29 17.31 17.28 17.31 +0.05 0 565 +0
Total Volume and Open Interest 822 20,309 -131
Cocoa(ICE)
Mar20 191231 2465 2545 2465 2540 +77 27,076 104,073 -1,530
May20 191231 2471 2547 2471 2541 +72 11,724 62,253 -1,769
Jul20 191231 2470 2540 2470 2536 +66 4,614 32,648 -272
Sep20 191231 2454 2522 2454 2518 +62 2,388 29,595 +491
Dec20 191231 2417 2473 2416 2468 +58 2,126 34,097 +487
Mar21 191231 2389 2437 2389 2432 +58 1,110 13,989 +217
May21 191231 2385 2422 2382 2422 +55 485 5,989 +40
Total Volume and Open Interest 50,165 284,219 -2,322
Coffee "C"(ICE)
Mar20 191231 131.50 134.65 128.55 129.70 -2.45 23,561 111,319 +528
May20 191231 133.70 136.80 130.80 131.90 -2.45 4,880 61,706 -115
Jul20 191231 136.05 138.70 132.90 133.95 -2.50 3,074 36,721 -263
Sep20 191231 137.45 140.50 134.70 135.80 -2.45 2,674 23,185 +1,092
Dec20 191231 140.00 142.60 136.80 137.95 -2.30 776 19,129 +21
Mar21 191231 141.80 144.55 139.20 140.05 -2.25 184 7,584 +87
Total Volume and Open Interest 35,539 277,396 +1,323
Orange Juice(ICE)
Jan20 191231 94.50 100.10 94.50 97.20 +2.10 1,053 1,423 -941
Mar20 191231 100.30 101.25 99.50 99.75 -0.55 1,863 13,237 +726
May20 191231 103.80 103.80 102.50 102.55 -0.65 64 1,350 +14
Jul20 191231 106.95 106.95 105.50 105.50 -0.55 3 543 +0
Sep20 191231 108.40 108.40 108.40 108.40 -0.70 1 290 +0
Nov20 191231 112.70 112.70 111.20 111.20 -0.95 1 212 +1
Total Volume and Open Interest 2,985 17,219 -200
Sugar #11(ICE)
Mar20 191231 13.54 13.56 13.39 13.42 -0.11 44,076 431,472 -3,156
May20 191231 13.64 13.66 13.51 13.54 -0.10 19,230 203,104 +1,441
Jul20 191231 13.74 13.76 13.63 13.66 -0.09 12,968 141,145 +498
Oct20 191231 13.93 13.96 13.85 13.88 -0.07 3,622 108,277 +297
Mar21 191231 14.41 14.45 14.36 14.38 -0.05 2,038 61,572 +898
May21 191231 14.29 14.31 14.25 14.26 -0.05 786 10,886 -56
Jul21 191231 14.17 14.20 14.16 14.16 -0.04 220 11,751 +37
Oct21 191231 14.17 14.17 14.17 14.17 -0.03 172 14,097 +53
Total Volume and Open Interest 83,295 993,026 +142
London Cocoa(LCE)
Mar20 191231 1799 1828 1795 1819 +20 12,471 85,663 -178
May20 191231 1759 1785 1757 1780 +17 7,206 54,171 +662
Jul20 191231 1749 1769 1742 1763 +14 3,634 41,250 -251
Sep20 191231 1733 1753 1731 1747 +11 2,697 38,031 -285
Dec20 191231 1688 1701 1680 1691 +5 2,896 49,022 +921
Mar21 191231 1677 1683 1666 1674 +4 1,339 26,811 +489
May21 191231 1675 1680 1664 1672 +3 542 6,702 +68
Total Volume and Open Interest 31,129 308,667 +1,715
London Sugar(LCE)
Mar20 191231 361.80 361.80 358.10 359.20 -2.20 8,884 40,635 +1,041
May20 191231 366.90 366.90 363.50 364.60 -2.00 3,531 18,726 +1,303
Aug20 191231 371.00 371.00 368.40 369.30 -1.60 444 10,024 +83
Oct20 191231 371.90 371.90 370.60 370.90 -1.10 98 3,965 +48
Dec20 191231 373.10 373.10 373.10 373.10 -0.90 30 2,526 +30
Total Volume and Open Interest 12,988 77,365 +2,506
Cotton(ICE)
Mar20 191231 69.56 69.72 68.80 69.05 -0.51 13,708 119,594 +340
May20 191231 70.74 70.84 69.94 70.18 -0.57 4,334 46,533 +1,050
Jul20 191231 71.50 71.60 70.74 70.95 -0.58 1,719 20,536 +418
Oct20 191231 70.90 70.90 70.90 70.90 -0.26 0 7 +0
Dec20 191231 70.55 70.95 70.29 70.36 -0.41 866 28,271 +218
Mar21 191231 71.21 71.25 70.80 70.80 -0.36 49 1,261 +32
Total Volume and Open Interest 20,677 217,136 +2,057
Lumber(CME)
Jan20 191231 406.9 408.0 399.5 405.3 +1.1 136 894 -78
Mar20 191231 430.1 431.3 421.0 426.2 -1.6 182 1,648 +94
May20 191231 421.5 422.4 414.9 416.5 -2.1 22 427 +7
Jul20 191231 410.1 412.1 408.8 412.1 +0.5 8 211 +1
Sep20 191231 404.5 404.5 404.5 404.5 +0.5 5 16 +3
Nov20 191231 402.1 402.1 402.1 402.1 +0.5 0 3 +0
Jan21 191231 400.6 400.6 400.6 400.6 +0.5      
Total Volume and Open Interest 353 3,199 +27
Crude Oil(NYM)
Feb20 191231 61.68 61.88 60.63 61.06 -0.62 351,899 417,221 -9,568
Mar20 191231 61.41 61.61 60.43 60.77 -0.67 71,746 267,431 +3,111
Apr20 191231 61.07 61.25 60.12 60.41 -0.69 30,631 115,863 +778
May20 191231 60.64 60.78 59.72 59.97 -0.69 19,197 122,165 +63
Jun20 191231 60.08 60.28 59.18 59.44 -0.70 33,942 204,946 -1,242
Jul20 191231 59.45 59.66 58.65 58.87 -0.70 12,437 73,269 +2,006
Aug20 191231 58.91 59.10 58.20 58.31 -0.67 11,547 52,793 +1,021
Sep20 191231 58.31 58.54 57.52 57.77 -0.67 20,553 96,184 -415
Oct20 191231 57.70 57.99 57.15 57.29 -0.65 5,618 60,688 +1,507
Nov20 191231 57.18 57.67 56.71 56.85 -0.63 4,454 47,709 -881
Dec20 191231 56.95 57.27 56.19 56.44 -0.61 27,810 227,266 +1,179
Jan21 191231 56.34 56.74 55.95 56.03 -0.59 1,978 43,198 +427
Feb21 191231 56.17 56.38 55.66 55.66 -0.57 1,289 24,471 +313
Mar21 191231 55.55 55.55 55.29 55.32 -0.56 2,476 33,698 -80
Apr21 191231 55.00 55.00 55.00 55.00 -0.55 881 13,956 +712
May21 191231 54.70 54.70 54.70 54.70 -0.54 741 12,365 +651
Total Volume and Open Interest 617,881 2,125,892 +297
e-miNY Crude Oil(NYM)
Feb20 191231 61.650 61.900 60.625 61.050 -0.625 10,003 2,758 -272
Mar20 191231 61.375 61.600 60.425 60.775 -0.675 443 806 +60
Apr20 191231 61.050 61.200 60.150 60.400 -0.700 30 161 +5
May20 191231 60.000 60.400 59.975 59.975 -0.675 2 124 +1
Jun20 191231 59.625 60.175 59.275 59.450 -0.700 1 66 +1
Jul20 191231 58.800 58.875 58.800 58.875 -0.700 0 45 +0
Aug20 191231 58.375 58.900 58.300 58.300 -0.675 1 39 +1
Sep20 191231 57.775 57.775 57.775 57.775 -0.675 0 31 +0
Oct20 191231 57.875 58.000 57.300 57.300 -0.650 7 8 +2
Nov20 191231 56.850 56.850 56.850 56.850 -0.625 0 3 +0
Total Volume and Open Interest 10,488 4,172 -203
NY Harbor ULSD(NYM)
Jan20 191231 203.50 204.67 201.64 202.83 -1.23 15,559 11,173 -6,195
Feb20 191231 204.68 205.06 201.62 202.28 -2.10 54,841 140,751 +1,939
Mar20 191231 204.07 204.41 201.02 201.65 -2.11 26,543 89,082 +1,088
Apr20 191231 202.11 202.69 199.35 199.97 -2.07 15,233 54,839 -350
May20 191231 200.46 201.10 197.85 198.42 -2.04 7,166 36,254 -698
Jun20 191231 199.20 199.71 196.80 197.13 -2.01 7,682 34,215 -216
Jul20 191231 198.89 199.07 196.17 196.55 -2.00 1,466 12,645 +305
Aug20 191231 196.02 198.57 195.70 196.06 -2.01 1,109 5,892 +54
Sep20 191231 196.02 198.25 195.42 195.76 -1.96 1,190 7,225 +18
Oct20 191231 196.81 196.81 195.49 195.49 -1.90 418 4,208 +77
Nov20 191231 196.90 197.13 195.11 195.24 -1.85 390 3,568 +25
Dec20 191231 195.10 197.45 194.55 194.95 -1.81 1,931 21,123 +98
Jan21 191231 194.45 196.99 194.42 194.61 -1.80 53 4,282 +5
Feb21 191231 195.75 195.75 193.56 193.56 -1.79 14 705 +3
Total Volume and Open Interest 133,748 435,283 -3,785
RBOB Gasoline(NYM)
Jan20 191231 172.71 173.04 168.86 169.78 -3.05 21,510 13,441 -9,698
Feb20 191231 172.40 173.10 168.88 169.05 -3.35 59,406 147,904 -597
Mar20 191231 173.54 174.15 170.09 170.30 -3.28 27,377 72,948 +892
Apr20 191231 191.06 191.69 187.71 187.92 -3.15 13,575 34,216 +1,262
May20 191231 190.68 191.64 187.80 188.06 -3.00 9,478 31,383 -90
Jun20 191231 189.30 190.03 186.43 186.71 -2.83 5,912 27,207 -242
Jul20 191231 187.21 187.22 184.37 184.43 -2.69 1,784 14,360 +183
Aug20 191231 184.58 184.58 181.59 181.65 -2.61 919 4,582 +29
Sep20 191231 180.88 180.94 178.19 178.28 -2.59 1,014 8,886 +175
Oct20 191231 165.65 165.67 164.64 164.64 -2.56 388 4,572 +51
Total Volume and Open Interest 142,602 381,854 -7,758
e-miNY RBOB Gasoline(NYM)
Feb20 191231 169.05 169.05 169.05 169.05 -3.35      
Mar20 191231 170.30 170.30 170.30 170.30 -3.28      
Apr20 191231 187.92 187.92 187.92 187.92 -3.15      
May20 191231 188.06 188.06 188.06 188.06 -3.00      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Feb20 191231 2.191 2.207 2.151 2.189 +0.003 223,903 350,552 -3,706
Mar20 191231 2.160 2.177 2.126 2.158 +0.001 49,346 271,789 +1,833
Apr20 191231 2.156 2.169 2.126 2.149 unch 39,040 138,076 +3,527
May20 191231 2.195 2.204 2.167 2.188 +0.003 21,135 108,126 +346
Jun20 191231 2.251 2.260 2.229 2.246 +0.001 9,329 55,320 +1,897
Jul20 191231 2.305 2.315 2.290 2.303 unch 7,191 34,982 +480
Aug20 191231 2.319 2.328 2.305 2.319 +0.002 4,330 26,539 +218
Sep20 191231 2.311 2.318 2.298 2.311 +0.004 3,972 29,385 +491
Oct20 191231 2.348 2.352 2.333 2.346 +0.006 13,109 89,687 +1,995
Nov20 191231 2.419 2.431 2.412 2.427 +0.009 3,703 22,974 +193
Dec20 191231 2.596 2.606 2.587 2.603 +0.013 2,736 25,566 -350
Jan21 191231 2.713 2.727 2.706 2.720 +0.012 4,729 33,206 +557
Feb21 191231 2.666 2.678 2.661 2.674 +0.012 973 12,553 +127
Mar21 191231 2.546 2.557 2.543 2.551 +0.007 1,224 13,539 -40
Apr21 191231 2.282 2.295 2.280 2.290 +0.011 2,568 13,450 +332
May21 191231 2.255 2.267 2.255 2.264 +0.009 807 7,427 +124
Total Volume and Open Interest 389,273 1,274,213 +4,207
Brent Crude Oil(ICE)
Mar20 191231 66.65 66.93 65.63 66.00 -0.67 222,365 664,310 +30,841
Apr20 191231 65.92 66.21 64.95 65.29 -0.70 49,942 220,666 +1,223
May20 191231 65.28 65.59 64.36 64.68 -0.70 26,259 145,126 +3,529
Jun20 191231 64.64 64.97 63.78 64.08 -0.70 46,604 318,219 -269
Jul20 191231 64.02 64.35 63.19 63.46 -0.71 11,322 116,040 +1,038
Aug20 191231 63.50 63.79 62.72 62.93 -0.70 6,089 110,756 +783
Sep20 191231 63.05 63.34 62.29 62.48 -0.70 6,389 110,469 +486
Oct20 191231 62.59 62.88 61.85 62.03 -0.69 2,924 78,945 -58
Nov20 191231 62.17 62.45 61.55 61.62 -0.68 1,993 47,829 -222
Dec20 191231 61.77 62.02 61.01 61.22 -0.67 25,816 251,600 +160
Jan21 191231 61.60 61.60 60.87 60.87 -0.66 456 39,523 -258
Feb21 191231 60.53 60.53 60.53 60.53 -0.66 410 38,060 +69
Mar21 191231 60.78 60.89 60.23 60.23 -0.64 1,068 28,561 -153
Apr21 191231 59.96 59.96 59.96 59.96 -0.62 205 12,414 -1
Total Volume and Open Interest 530,403 2,631,985 -49,633
Gas Oil(ICE)
Jan20 191231 620.50 623.00 612.50 614.00 -9.00 37,809 128,047 -11,157
Feb20 191231 621.00 622.75 612.00 613.75 -8.75 52,141 161,569 +3,101
Mar20 191231 617.25 620.00 609.75 611.25 -8.25 32,617 130,117 -137
Apr20 191231 612.75 615.50 605.25 606.75 -8.50 13,859 74,156 +1,684
May20 191231 607.75 610.50 600.75 601.75 -8.75 5,948 69,221 -190
Jun20 191231 602.75 606.00 595.75 596.75 -8.75 15,249 96,761 +3,257
Jul20 191231 600.00 602.25 593.25 594.00 -8.50 1,632 26,754 +419
Aug20 191231 599.75 600.25 591.00 592.00 -8.25 616 21,286 +73
Sep20 191231 597.75 598.25 589.25 590.25 -8.25 820 25,058 +354
Oct20 191231 596.25 596.25 587.75 588.75 -8.00 301 19,247 +5
Total Volume and Open Interest 168,020 892,338 -706
Ethanol(CBOT)
Jan20 191231 1.375 1.375 1.375 1.375 -0.007 24 84 -15
Feb20 191231 1.407 1.407 1.387 1.393 -0.023 82 440 +29
Mar20 191231 1.421 1.425 1.407 1.412 -0.023 14 152 +12
Apr20 191231 1.434 1.434 1.434 1.434 -0.032      
May20 191231 1.434 1.434 1.434 1.434 -0.032 0 5 +0
Jun20 191231 1.434 1.434 1.434 1.434 -0.032      
Jul20 191231 1.434 1.434 1.434 1.434 -0.032      
Aug20 191231 1.434 1.434 1.434 1.434 -0.032      
Total Volume and Open Interest 120 681 +26
WTI Crude Oil(ICE)
Feb20 191231 61.59 61.88 60.64 61.06 -0.62 24,628 72,726 -4,338
Mar20 191231 61.34 61.60 60.45 60.77 -0.67 33,733 82,531 +2,543
Apr20 191231 61.00 61.24 60.13 60.41 -0.69 15,621 39,829 +693
May20 191231 60.57 60.78 59.76 59.97 -0.69 6,429 24,608 +150
Jun20 191231 60.05 60.26 59.28 59.44 -0.70 9,884 68,776 +20
Jul20 191231 59.32 59.55 58.75 58.87 -0.70 2,016 13,294 -5
Aug20 191231 58.75 58.75 58.31 58.31 -0.67 1,103 11,189 +285
Sep20 191231 58.16 58.23 57.75 57.77 -0.67 1,180 17,395 +50
Oct20 191231 57.67 57.95 57.17 57.29 -0.65 1,221 8,504 +39
Nov20 191231 56.85 56.85 56.85 56.85 -0.63 1,140 6,872 -1
Dec20 191231 56.91 57.24 56.35 56.44 -0.61 6,575 88,300 +537
Jan21 191231 56.03 56.03 56.03 56.03 -0.59 42 4,491 +17
Feb21 191231 55.66 55.66 55.66 55.66 -0.57 38 3,232 +19
Mar21 191231 55.32 55.32 55.32 55.32 -0.56 145 4,529 +138
Apr21 191231 55.00 55.00 55.00 55.00 -0.55 11 2,252 +11
May21 191231 54.70 54.70 54.70 54.70 -0.54 0 2,415 +0
Total Volume and Open Interest 107,406 571,035 +1,062
US Dollar Index(ICE)
Mar20 191231 96.415 96.415 96.020 96.058 -0.350 14,109 33,918 +1,442
Jun20 191231 95.930 95.930 95.688 95.688 -0.360 122 750 +66
Sep20 191231 95.357 95.357 95.357 95.357 -0.360 0 114 +0
Total Volume and Open Interest 14,231 34,782 +1,508
Australian Dollar(CME)
Mar20 191231 70.12 70.45 70.11 70.38 +0.25 87,785 161,973 +6,459
Jun20 191231 70.25 70.58 70.25 70.52 +0.25 18 341 +6
Sep20 191231 70.65 70.68 70.65 70.65 +0.26 0 29 +0
Total Volume and Open Interest 89,257 165,399 +6,682
British Pound(CME)
Mar20 191231 131.46 133.12 131.32 132.92 +1.49 87,806 198,884 +2,499
Jun20 191231 131.90 133.42 131.65 133.23 +1.49 25 1,111 +3
Sep20 191231 133.53 133.59 133.53 133.53 +1.50 0 28 +0
Total Volume and Open Interest 91,976 210,129 +2,936
Canadian Dollar(CME)
Mar20 191231 76.60 77.23 76.56 77.09 +0.45 62,536 160,844 +3,556
Jun20 191231 76.67 77.23 76.58 77.09 +0.45 94 3,210 +31
Sep20 191231 77.08 77.20 76.60 77.08 +0.45 18 580 +16
Dec20 191231 77.07 77.19 77.07 77.07 +0.46 3 1,003 +3
Total Volume and Open Interest 64,488 167,693 +3,618
Japanese Yen(CME)
Mar20 191231 92.23 92.56 92.21 92.46 +0.21 79,716 172,728 -1,481
Jun20 191231 92.86 93.03 92.69 92.92 +0.20 2 308 +2
Sep20 191231 93.40 93.40 93.40 93.40 +0.21 0 3 +0
Total Volume and Open Interest 81,557 175,780 -1,721
Swiss Franc(CME)
Mar20 191231 103.80 104.20 103.65 104.00 +0.20 25,805 59,898 +308
Jun20 191231 104.51 104.83 104.32 104.67 +0.21 1 63 +1
Sep20 191231 105.32 105.40 105.04 105.32 +0.21 0 2 +0
Total Volume and Open Interest 25,806 59,963 +309
EuroFX(CME)
Mar20 191231 112.57 112.93 112.52 112.82 +0.25 172,945 542,304 +8,114
Jun20 191231 113.20 113.56 113.15 113.46 +0.26 127 2,552 +36
Sep20 191231 114.11 114.15 113.99 114.08 +0.25 0 703 +0
Total Volume and Open Interest 175,547 551,000 +8,977
Mexican Peso(CME)
Jan20 191231 529.63 529.63 527.63 528.88 +2.00 7 380 -3
Feb20 191231 526.25 526.63 526.25 526.25 +2.00 15 10 +0
Total Volume and Open Interest 39,256 281,705 +6,110
Brazilian Real(CME)
Jan20 191231 248.10 248.30 247.00 248.10 unch 4,977 19,748 -2,574
Feb20 191231 248.60 251.50 248.60 250.60 +2.00 4,392 31,230 +1,158
Mar20 191231 249.20 250.90 249.20 250.30 +2.00 23 2,484 +10
Apr20 191231 249.30 249.30 249.30 249.30 +1.45 0 10 +0
Total Volume and Open Interest 9,392 53,472 -1,406
30-Year T-Bonds(CBOT)
Mar20 191231 156~150 156~160 155~130 155~290 -0~110 156,951 1,012,817 -22,739
Jun20 191231 154~270 155~050 154~220 154~310 -0~130 0 15 +0
Sep20 191231 153~270 153~270 153~270 153~270 -0~130      
Total Volume and Open Interest 156,951 1,012,832 -22,739
10-Year T-Notes(CBOT)
Mar20 191231 128~195 128~195 128~080 128~135 -0~035 667,285 3,662,861 +4,476
Jun20 191231 128~110 128~115 128~015 128~060 -0~035 4,426 4,456 +4,404
Sep20 191231 127~245 127~245 127~245 127~245 -0~035      
Total Volume and Open Interest 671,711 3,667,317 +8,880
5-Year T-Notes(CBOT)
Dec19 191231 118~160 118~172 118~132 118~146 -0~016 8,359 5,146 -6,123
Mar20 191231 118~210 118~212 118~160 118~194 -0~006 407,814 4,288,246 +48,073
Jun20 191231 118~194 118~210 118~194 118~194 -0~006 6 6 +6
Total Volume and Open Interest 416,179 4,293,398 +41,956
2 Year T-Notes(CBOT)
Dec19 191231 107~204 107~206 107~204 107~206 unch 11,835 12,336 -4,338
Mar20 191231 107~231 107~240 107~221 107~240 +0~006 254,756 3,591,118 -26,137
Jun20 191231 107~250 107~250 107~250 107~250 +0~006      
Total Volume and Open Interest 266,591 3,603,454 -30,475
Eurodollars(CME)
Mar20 191231 98.255 98.270 98.255 98.265 +0.005 104,173 1,612,037 +11,537
Jun20 191231 98.310 98.315 98.300 98.310 -0.005 68,923 1,304,695 +4,860
Sep20 191231 98.370 98.370 98.345 98.365 -0.005 56,334 1,109,285 +2,395
Dec20 191231 98.385 98.385 98.360 98.380 -0.005 64,259 1,148,258 +2,840
Mar21 191231 98.445 98.445 98.415 98.440 -0.005 55,714 879,976 +1,496
Jun21 191231 98.445 98.450 98.410 98.440 -0.005 41,772 920,384 -7,269
Sep21 191231 98.445 98.445 98.405 98.435 -0.005 42,136 742,269 +3,716
Dec21 191231 98.405 98.405 98.360 98.395 -0.005 40,345 607,141 -633
Mar22 191231 98.400 98.400 98.350 98.385 -0.010 27,430 443,528 -1,315
Jun22 191231 98.375 98.375 98.320 98.355 -0.010 29,289 306,687 +361
Sep22 191231 98.345 98.350 98.295 98.330 -0.010 37,132 257,309 -11,717
Dec22 191231 98.305 98.310 98.250 98.285 -0.015 30,770 244,583 +3,633
Mar23 191231 98.290 98.290 98.230 98.265 -0.015 15,665 271,271 +428
Jun23 191231 98.265 98.265 98.205 98.235 -0.020 9,623 120,296 -2,017
Sep23 191231 98.240 98.240 98.180 98.210 -0.020 17,719 134,144 -4,499
Dec23 191231 98.205 98.210 98.145 98.175 -0.020 15,645 101,999 -526
Mar24 191231 98.185 98.185 98.125 98.150 -0.020 7,512 90,370 -480
Jun24 191231 98.145 98.155 98.090 98.115 -0.025 5,861 44,099 +922
Total Volume and Open Interest 768,754 10,895,067 +26,051
Ultra T-Bond(CBOT)
Dec19 191219 183~06 184~03 182~21 184~02 +0~17 209 421 -1,863
Mar20 191231 183~06 183~08 180~30 181~21 -1~05 51,724 1,240,125 -759
Jun20 191231 181~06 181~06 181~06 181~06 -1~05      
Total Volume and Open Interest 51,724 1,240,125 -759
Ultra 10-Yr T-Note(CBOT)
Dec19 191219 139~190 139~195 138~315 139~190 +0~100 863 941 -768
Mar20 191231 141~000 141~000 140~135 140~225 -0~055 69,178 914,576 +7,725
Jun20 191231 140~225 140~225 140~225 140~225 -0~055      
Total Volume and Open Interest 69,178 914,576 +7,725
30 Day Federal Funds(CBOT)
Dec19 191231 98.448 98.450 98.448 98.448 unch 12,283 245,861 -3,578
Jan20 191231 98.445 98.450 98.442 98.448 +0.003 23,515 440,984 -183
Feb20 191231 98.430 98.440 98.430 98.440 +0.005 6,719 331,255 +441
Mar20 191231 98.435 98.445 98.435 98.440 unch 3,874 127,976 -198
Apr20 191231 98.450 98.455 98.445 98.450 -0.005 9,305 220,567 -298
May20 191231 98.465 98.465 98.455 98.465 unch 6,774 166,056 +3,037
Total Volume and Open Interest 80,931 1,890,441 -235
Japanese Govt Bonds(SGX)
Mar20 191231 152.04 152.15 151.92 151.93 -0.13 369 12,920 -34
Jun20 191231 151.93 151.93 151.93 151.93 -0.13      
Sep20 191231 151.93 151.93 151.93 151.93 -0.13      
Total Volume and Open Interest 369 12,920 -34
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 191231 130~28 131~15 130~23 131~12 +0~18 71,774 665,010 +2,033
Jun20 191231 130~23 130~23 130~23 130~23 +0~21      
Total Volume and Open Interest 71,774 665,010 -7,066
3-Mth Short Sterling(LIFFE)
Mar20 191231 99.24 99.25 99.24 99.25 +0.01 27,187 616,375 -1,836
Jun20 191231 99.25 99.29 99.25 99.28 +0.02 25,075 643,715 -1,061
Sep20 191231 99.26 99.31 99.26 99.30 +0.04 37,409 517,685 -3,080
Dec20 191231 99.25 99.30 99.25 99.29 +0.04 36,106 625,861 -5,918
Mar21 191231 99.25 99.31 99.25 99.30 +0.04 30,002 328,165 -1,611
Jun21 191231 99.23 99.29 99.23 99.28 +0.04 27,230 247,587 +766
Total Volume and Open Interest 321,153 3,872,134 -19,415
3-Mth Euribor(LIFFE)
Mar20 191231 100.385 100.390 100.380 100.385 -0.005 24,321 432,691 -1,023
Jun20 191231 100.380 100.390 100.380 100.385 unch 22,323 393,134 +2,214
Sep20 191231 100.375 100.380 100.375 100.375 -0.005 26,108 514,643 +4,712
Total Volume and Open Interest 386,542 3,780,450 +12,525
3-Mth Aus T-Bills(SFE)
Mar20 191231 99.12 99.12 99.09 99.11 -0.01 10,230 184,458 -1,439
Jun20 191231 99.15 99.15 99.13 99.15 -0.01 9,212 212,473 -864
Sep20 191231 99.19 99.19 99.16 99.19 -0.01 8,481 239,012 -166
Dec20 191231 99.15 99.15 99.11 99.14 -0.02 4,540 170,563 -585
Mar21 191231 99.12 99.12 99.08 99.11 -0.02 2,881 114,186 +356
Jun21 191231 99.08 99.08 99.05 99.07 -0.02 1,390 77,963 -713
Sep21 191231 99.06 99.06 99.02 99.04 -0.03 1,070 44,654 -455
Dec21 191231 99.01 99.01 98.97 98.99 -0.03 8 29,604 +3
Mar22 191231 98.97 98.97 98.94 98.97 -0.03 14 1,841 +13
Jun22 191231 98.92 98.94 98.92 98.94 -0.03 0 1,446 +0
Total Volume and Open Interest 37,826 1,076,921 -3,850
10-Year Aus T-Bonds(SFE)
Mar20 191231 98.68 98.68 98.59 98.62 -0.06 32,458 1,238,469 -4,291
Jun20 191231 98.62 98.62 98.62 98.62 -0.06      
Total Volume and Open Interest 32,458 1,238,469 -4,291
3-Year Aus T-Bonds(SFE)
Mar20 191231 99.13 99.13 99.06 99.08 -0.04 50,634 1,079,367 -11,030
Jun20 191231 99.08 99.08 99.08 99.08 -0.04      
Total Volume and Open Interest 50,634 1,079,367 -11,030
Gold(CMX)
Feb20 191231 1517.7 1529.0 1517.5 1523.1 +4.5 204,993 542,438 +5,945
Apr20 191231 1523.8 1534.5 1523.8 1529.3 +4.7 10,680 113,538 +4,089
Jun20 191231 1529.6 1540.0 1529.6 1535.1 +4.8 1,092 63,621 +426
Aug20 191231 1536.5 1544.8 1536.5 1540.6 +4.8 891 19,872 +40
Oct20 191231 1543.6 1549.5 1543.6 1545.8 +5.0 42 7,855 +24
Dec20 191231 1546.7 1555.0 1546.4 1550.6 +5.2 290 12,826 +17
Feb21 191231 1555.2 1557.0 1555.2 1555.2 +5.2 11 741 -11
Apr21 191231 1559.5 1559.5 1559.5 1559.5 +5.2 0 37 +0
Jun21 191231 1563.4 1563.4 1563.4 1563.4 +5.3 4 1,720 +2
Aug21 191231 1567.6 1567.6 1567.6 1567.6 +5.3 0 1 +0
Oct21 191231 1571.5 1571.5 1571.5 1571.5 +5.3      
Dec21 191231 1571.5 1575.5 1571.5 1575.5 +5.3 2 830 +0
Total Volume and Open Interest 218,844 765,594 +10,023
Silver(CMX)
Mar20 191231 1797.0 1820.0 1787.0 1792.1 -8.0 70,178 178,652 -19
May20 191231 1807.0 1828.5 1796.5 1800.9 -8.0 1,013 21,113 +90
Jul20 191231 1820.0 1833.5 1806.5 1808.9 -8.0 452 17,262 +99
Sep20 191231 1837.5 1837.5 1815.5 1816.1 -8.1 88 3,403 +15
Dec20 191231 1841.0 1848.0 1821.5 1826.3 -8.0 158 4,495 +90
Mar21 191231 1835.0 1835.0 1835.0 1835.0 -8.0 0 10 +0
May21 191231 1840.4 1840.4 1840.4 1840.4 -8.0 0 23 +0
Total Volume and Open Interest 72,533 225,742 +76
Platinum(NYMEX)
Jan20 191231 959.8 981.1 959.8 971.4 +13.7 11,063 3,172 -5,776
Apr20 191231 964.0 990.7 963.4 977.8 +12.4 22,250 92,549 +5,092
Jul20 191231 969.5 995.5 969.0 983.6 +12.5 461 2,009 +387
Oct20 191231 989.1 989.1 989.1 989.1 +12.4 232 266 +232
Total Volume and Open Interest 34,033 98,042 -47
Palladium(NYMEX)
Mar20 191231 1877.00 1913.80 1876.30 1909.30 +28.80 3,091 21,085 -54
Jun20 191231 1871.00 1905.10 1871.00 1903.60 +29.40 63 2,325 +9
Sep20 191231 1899.00 1899.00 1895.90 1895.90 +29.90 0 259 +0
Total Volume and Open Interest 3,154 23,735 -49
Copper(CMX)
Mar20 191231 282.05 282.20 279.60 279.70 -3.65 52,671 164,339 +253
May20 191231 282.80 283.00 280.65 280.75 -3.55 3,513 46,348 +814
Jul20 191231 283.50 283.50 281.40 281.45 -3.45 1,814 28,158 -118
Sep20 191231 282.75 283.60 282.00 282.00 -3.35 632 11,319 +143
Dec20 191231 283.40 283.55 282.40 282.55 -3.25 95 5,319 +65
Total Volume and Open Interest 59,622 268,440 +869
E-mini DJIA Index(CBOT)
Mar20 191231 28427 28553 28341 28508 +68 121,521 104,495 +73
Jun20 191231 28449 28510 28310 28476 +66 25 45 +1
Sep20 191231 28400 28400 28400 28400 +63      
Dec20 191231 28382 28382 28382 28382 +87      
Total Volume and Open Interest 121,546 104,540 +74
S & P 500(CME)
Mar20 191231 3224.40 3234.00 3214.50 3231.10 +7.70 5,544 21,883 +6,678
Jun20 191231 3231.00 3231.00 3231.00 3231.00 +7.60 2 145 +0
Sep20 191231 3231.00 3231.00 3231.00 3231.00 +8.10      
Dec20 191231 3232.00 3232.00 3232.00 3232.00 +9.60      
Total Volume and Open Interest 5,546 22,102 +6,678
S & P 500 E-Mini(CME)
Mar20 191231 3223.25 3236.25 3213.00 3231.00 +7.50 984,389 2,697,727 -9,972
Jun20 191231 3223.00 3235.75 3212.75 3231.00 +7.50 833 8,186 +103
Sep20 191231 3227.00 3234.25 3214.00 3231.00 +8.00 4 156 +1
Dec20 191231 3225.00 3232.00 3225.00 3232.00 +9.50 2 2,226 +1
Total Volume and Open Interest 985,228 2,708,295 -9,867
NASDAQ 100 E-Mini(CME)
Mar20 191231 8731.75 8772.25 8692.25 8752.25 +18.50 322,888 210,847 -48
Jun20 191231 8755.50 8788.50 8714.00 8770.75 +18.50 369 613 -21
Sep20 191231 8793.50 8793.50 8740.25 8793.50 +21.00 1 9 +1
Total Volume and Open Interest 323,258 211,469 -68
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 191231 2061.60 2072.10 2056.70 2064.80 +1.90 9,982 78,512 -252
Jun20 191231 2071.20 2071.20 2065.80 2071.20 +4.00 0 57 +0
Total Volume and Open Interest 9,982 78,569 -252
Volatility Index(CBOE)
Dec19 191218 12.40 12.55 11.99 11.99 -0.49 92,074 60,248 -5,682
Jan20 191231 15.55 15.85 14.60 14.63 -0.90 61,041 177,254 -13,286
Feb20 191231 17.35 17.52 16.60 16.63 -0.75 51,207 119,418 +11,889
Mar20 191231 17.45 17.62 16.90 16.93 -0.60 13,255 46,500 +1,612
Total Volume and Open Interest 144,451 413,310 +1,334
S & P 600(CME)
Dec19 191220 1025.85 1025.85 1025.85 1025.85 +3.55 0 515 +0
Mar20 191231 1021.90 1021.90 1021.90 1021.90 +3.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 191231 1667.90 1676.90 1660.60 1670.60 +2.20 103,268 484,089 +5,066
Jun20 191231 1671.20 1677.60 1664.40 1672.50 +2.50 322 417 +316
Sep20 191231 1675.20 1675.20 1675.20 1675.20 +4.80      
Total Volume and Open Interest 103,590 484,506 +5,382
Nikkei 225(CME)
Mar20 191231 23445 23485 23320 23455 +25 3,829 22,680 -58
Jun20 191231 23270 23300 23200 23300 +25 1 7 +1
Total Volume and Open Interest 3,830 22,687 -57
Nikkei 225(SGX)
Mar20 191231 23645 23670 23340 23375 -280 48,245 174,511 +3,743
Jun20 191231 23210 23210 23210 23210 -285 0 1,538 +0
Sep20 191231 23170 23170 23170 23170 -280 0 10 +0
Total Volume and Open Interest 49,682 209,693 +6,212
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 191231 23410 23450 23290 23425 +20 20,163 60,355 +230
Jun20 191231 23235 23235 23135 23235 +20 0 1 +0
Sep20 191231 23100 23100 23100 23100 +20      
Total Volume and Open Interest 20,163 60,359 +230
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191231 23430 23430 23430 23430 +20 1 0 -1
Jun20 191231 23240 23240 23240 23240 +20      
Total Volume and Open Interest 1    
CAC 40(EURONEXT)
Jan20 191231 5974.5 5980.0 5949.0 5970.0 -4.0 48,197 315,863 -784
Feb20 191231 5965.5 5965.5 5965.5 5965.5 -4.0 0 1 +0
Mar20 191231 5947.0 5977.0 5944.0 5963.0 -4.0 281 14,985 +96
Total Volume and Open Interest 48,478 397,857 -688
Hang Seng Index(HKFE)
Dec19 191230 28219 28396 28180 28347 +128 102,922 76,654 -20,588
Jan20 191231 28408 28467 28198 28270 -156 74,499 103,282 +24,075
Feb20 191231 28345 28345 28191 28240        
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 191231 7513.50 7520.00 7473.00 7499.00 -37.00 59,774 714,515 -1,037
Jun20 191231 7418.00 7418.00 7418.00 7418.00 -37.00 5 353 +5
Sep20 191231 7349.50 7349.50 7349.50 7349.50 -37.00      
Total Volume and Open Interest 59,779 714,868 -1,032
SPI 200(SFE)
Mar20 191231 6737.0 6739.0 6600.0 6603.0 -138.0 19,844 351,287 -2,141
Jun20 191231 6580.0 6580.0 6580.0 6580.0 -138.0 1 5,104 +0
Sep20 191231 6494.0 6494.0 6494.0 6494.0 -138.0      
Total Volume and Open Interest 19,870 358,657 -2,134
FTSE MIB(ISE)
Mar20 191231 0.00 0.00 0.00 0.00 -23410.00 14,486 127,934 +1,223
Jun20 191231 0.00 0.00 0.00 0.00 -22838.00 29 176 +17
Sep20 191231 0.00 0.00 0.00 0.00 -22688.00 0 3 +0
Total Volume and Open Interest 14,515 128,113 +1,240
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 191231 435.70 438.65 435.65 435.85 -3.85 39 9,450 +0
Feb20 191231 436.00 436.00 436.00 436.00 -3.85      
Mar20 191231 438.20 438.20 438.20 438.20 -3.85      
Total Volume and Open Interest 39 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!!!