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 November 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191112 906.00 909.25 905.00 905.75 +0.75 610 1,321 +107
Jan20 191112 916.50 920.00 915.00 917.00 unch 132,229 323,050 +2,255
Mar20 191112 930.50 933.25 928.25 930.25 -0.25 52,506 162,892 +3,690
May20 191112 942.00 945.50 940.50 942.75 unch 24,307 87,415 +3,208
Jul20 191112 952.75 956.25 951.25 953.75 +0.25 18,147 86,614 +2,979
Aug20 191112 957.50 959.75 955.25 957.25 unch 1,027 7,431 +32
Sep20 191112 955.50 956.25 953.75 954.75 +0.25 2,315 3,522 +699
Nov20 191112 957.25 959.75 955.25 957.25 +0.25 6,262 47,162 -309
Jan21 191112 961.25 963.50 959.25 961.00 -0.25 179 2,911 +2
Mar21 191112 957.50 958.00 954.75 956.00 -0.75 295 5,639 -57
May21 191112 955.00 957.25 954.25 955.25 -0.75 73 1,270 +43
Jul21 191112 960.00 960.00 958.50 958.50 -1.00 33 914 +2
Aug21 191112 957.50 957.50 957.50 957.50 -1.00 0 30 +0
Sep21 191112 941.00 941.00 941.00 941.00 -1.00 0 22 +0
Total Volume and Open Interest 238,022 730,848 +12,642
Soybean Meal(CBOT)
Dec19 191112 300.60 303.20 300.50 302.30 +1.70 89,366 123,534 -9,080
Jan20 191112 302.70 305.20 302.50 304.40 +1.70 59,025 102,322 -2,322
Mar20 191112 305.90 308.40 305.60 307.60 +1.90 42,068 87,217 +2,981
May20 191112 309.00 311.60 308.70 310.70 +1.90 16,178 40,448 +2,676
Jul20 191112 312.50 314.90 312.30 314.10 +1.70 7,267 34,294 -617
Aug20 191112 313.80 316.10 313.40 315.30 +1.80 1,058 7,597 -215
Sep20 191112 314.80 316.40 313.80 315.90 +1.60 435 6,750 +50
Oct20 191112 314.80 317.00 314.80 316.00 +1.70 358 5,053 +79
Dec20 191112 316.50 318.60 316.40 317.70 +1.60 1,027 15,619 +139
Jan21 191112 317.40 317.50 317.30 317.50 +1.40 1 1,060 +0
Total Volume and Open Interest 216,783 424,637 -6,309
Soybean Oil(CBOT)
Dec19 191112 31.40 31.48 30.88 31.03 -0.39 71,027 153,889 -3,068
Jan20 191112 31.60 31.68 31.10 31.23 -0.39 40,762 131,267 +3,082
Mar20 191112 31.85 31.93 31.38 31.51 -0.38 27,151 120,228 +3,497
May20 191112 32.18 32.23 31.70 31.82 -0.37 12,922 60,366 +3,945
Jul20 191112 32.45 32.52 31.99 32.11 -0.35 6,381 47,775 +317
Aug20 191112 32.54 32.56 32.07 32.17 -0.35 711 7,739 +247
Sep20 191112 32.57 32.61 32.11 32.23 -0.34 261 5,778 +68
Oct20 191112 32.59 32.59 32.15 32.22 -0.35 407 3,761 +159
Dec20 191112 32.71 32.74 32.28 32.36 -0.34 1,588 15,450 +87
Jan21 191112 32.42 32.48 32.41 32.48 -0.33 0 342 +0
Total Volume and Open Interest 161,210 547,829 +8,334
Canola(WCE)
Nov19 191112 456.1 456.1 456.1 456.1 -0.7 30 25 +0
Jan20 191112 462.0 464.7 460.4 462.1 -1.2 8,579 90,411 +555
Mar20 191112 470.4 474.1 470.0 471.6 -1.3 2,767 46,899 +1,312
May20 191112 478.7 482.9 478.7 480.4 -0.8 649 20,262 -64
Jul20 191112 485.9 490.4 485.9 487.9 -0.5 531 9,950 -46
Total Volume and Open Interest 13,814 181,683 +2,532
Corn(CBOT)
Dec19 191112 373.50 378.00 372.75 377.75 +4.50 343,769 602,250 -19,493
Mar20 191112 382.25 386.75 381.50 386.50 +4.50 198,565 440,052 +18,637
May20 191112 388.75 392.75 388.00 392.75 +4.00 42,356 143,987 +3,965
Jul20 191112 395.00 398.75 394.25 398.75 +3.75 43,539 202,882 +4,414
Sep20 191112 393.00 395.25 392.75 395.25 +2.50 8,621 52,786 +989
Dec20 191112 398.50 400.00 397.75 400.00 +1.75 23,920 140,815 +1,530
Mar21 191112 408.75 409.75 407.75 409.75 +1.50 678 6,361 +70
May21 191112 414.00 414.75 413.75 414.75 +1.25 62 1,362 +19
Jul21 191112 417.50 418.00 416.75 418.00 +1.00 155 2,974 -43
Sep21 191112 406.75 406.75 406.75 406.75 +0.50 2 806 +2
Total Volume and Open Interest 661,885 1,601,179 +10,111
Wheat(CBOT)
Dec19 191112 506.25 517.25 505.25 517.00 +11.25 79,538 160,491 -12,069
Mar20 191112 510.50 522.25 509.50 521.75 +11.25 54,593 129,933 +7,482
May20 191112 515.50 527.00 515.00 526.50 +11.00 17,485 43,303 +4,641
Jul20 191112 520.00 530.50 519.25 530.25 +10.50 9,144 49,423 -976
Sep20 191112 527.50 537.75 527.00 537.25 +9.75 1,307 10,865 +64
Dec20 191112 539.25 549.25 538.75 548.75 +9.50 1,206 15,766 +231
Total Volume and Open Interest 163,288 412,938 -623
Wheat(KCBT)
Dec19 191112 424.50 439.25 423.50 438.75 +16.00 51,023 126,413 -13,779
Mar20 191112 430.50 445.75 430.50 445.50 +15.50 41,749 94,267 +12,331
May20 191112 437.75 452.50 437.50 451.75 +15.00 9,687 34,457 +1,556
Jul20 191112 444.00 458.25 444.00 458.00 +15.00 4,700 29,891 -256
Sep20 191112 454.75 466.25 453.75 466.25 +14.50 541 7,840 -60
Dec20 191112 466.50 478.25 466.00 478.25 +14.25 471 11,922 +192
Mar21 191112 479.25 489.25 479.25 489.25 +13.75 38 1,013 +29
Total Volume and Open Interest 108,209 305,938 +13
Wheat(MGE)
Dec19 191112 515.25 522.75 515.00 521.75 +6.50 4,473 27,342 +842
Mar20 191112 531.25 537.75 531.00 537.00 +5.75 3,630 24,020 +1,093
May20 191112 541.75 547.00 541.00 546.50 +5.25 613 6,558 +196
Jul20 191112 551.00 556.00 551.00 556.00 +5.25 317 4,064 +18
Sep20 191112 560.25 565.00 560.25 564.25 +4.75 60 3,197 +40
Dec20 191112 574.00 577.00 574.00 575.75 +3.75 12 1,779 +5
Total Volume and Open Interest 9,116 67,189 +2,194
Oats(CBOT)
Dec19 191112 313.00 314.00 306.50 307.75 -4.50 372 4,162 -150
Mar20 191112 308.00 308.00 302.00 304.25 -3.75 276 2,630 +171
May20 191112 304.00 304.00 301.75 303.25 -3.50 0 109 +0
Jul20 191112 300.50 300.50 298.00 300.50 -0.75 0 13 +0
Total Volume and Open Interest 648 6,926 +21
Rough Rice(CBOT)
Nov19 191112 11.74 11.74 11.74 11.74 -0.04 10 10 +5
Jan20 191112 12.07 12.10 11.95 11.97 -0.05 326 8,318 +29
Mar20 191112 12.27 12.27 12.16 12.16 -0.05 16 469 +2
May20 191112 12.28 12.36 12.28 12.28 -0.06 1 11 +1
Total Volume and Open Interest 353 8,834 +37
Live Cattle(CME)
Dec19 191112 119.700 119.980 119.050 119.750 -0.135 32,600 104,641 -9,560
Feb20 191112 125.450 125.785 124.785 125.580 -0.100 30,203 101,890 +6,552
Apr20 191112 126.830 127.200 126.350 127.050 +0.100 17,489 70,169 -648
Jun20 191112 118.700 119.100 118.230 118.980 +0.130 8,641 51,143 +2,454
Aug20 191112 116.330 116.650 115.900 116.600 +0.020 2,086 14,166 -31
Oct20 191112 117.080 117.480 116.800 117.430 +0.080 586 2,868 +70
Total Volume and Open Interest 91,986 347,210 -1,007
Feeder Cattle(CME)
Nov19 191112 147.850 148.235 147.350 147.800 +0.220 761 3,716 -158
Jan20 191112 147.500 147.785 146.350 147.130 unch 3,997 21,657 +260
Mar20 191112 147.000 147.400 146.000 146.830 +0.130 2,255 10,074 -71
Apr20 191112 148.150 148.685 147.485 148.050 +0.050 1,302 3,014 +254
May20 191112 148.685 149.130 147.950 148.485 +0.050 607 2,047 -18
Aug20 191112 152.985 153.250 152.080 152.630 -0.105 231 1,665 +2
Sep20 191112 152.985 152.985 152.850 152.850 -0.050 31 206 +5
Total Volume and Open Interest 9,184 42,394 +274
Lean Hogs(CME)
Dec19 191112 63.750 65.680 63.750 64.725 +1.425 30,706 75,550 -10,584
Feb20 191112 74.400 76.100 74.200 75.550 +1.820 24,343 78,283 +6,655
Apr20 191112 81.000 82.400 80.785 82.035 +1.385 11,252 57,115 +679
May20 191112 87.635 88.500 87.500 88.200 +0.720 17 1,311 +0
Jun20 191112 92.750 93.180 92.230 92.930 +0.430 5,771 31,485 +615
Jul20 191112 93.000 93.250 92.500 93.135 +0.205 3,222 17,671 +713
Aug20 191112 91.500 91.730 91.180 91.650 +0.170 1,202 11,908 +392
Oct20 191112 76.680 77.000 76.550 76.930 +0.280 892 7,609 +262
Total Volume and Open Interest 77,680 286,484 -1,252
Class III Milk(CME)
Nov19 191112 20.17 20.23 19.92 20.04 -0.12 480 5,488 -112
Dec19 191112 19.24 19.24 18.66 18.69 -0.50 710 5,101 +125
Jan20 191112 17.95 18.04 17.65 17.69 -0.26 232 2,594 +42
Feb20 191112 17.24 17.29 17.03 17.10 -0.12 51 1,531 -13
Mar20 191112 17.02 17.05 16.89 16.89 -0.10 21 1,495 -3
Apr20 191112 17.02 17.02 16.92 16.92 -0.09 29 1,161 -23
May20 191112 17.19 17.20 17.07 17.10 -0.07 4 1,060 +4
Jun20 191112 17.34 17.36 17.20 17.23 -0.07 15 1,043 +7
Jul20 191112 17.54 17.55 17.43 17.43 -0.07 24 549 +23
Aug20 191112 17.60 17.60 17.60 17.60 unch 11 468 +0
Sep20 191112 17.72 17.72 17.71 17.71 +0.01 0 586 +0
Oct20 191112 17.56 17.56 17.56 17.56 unch 0 412 +0
Nov20 191112 17.38 17.38 17.38 17.38 unch 0 384 +0
Total Volume and Open Interest 1,577 22,335 +50
Cocoa(ICE)
Dec19 191112 2525 2648 2518 2633 +100 16,773 23,416 -10,445
Mar20 191112 2506 2637 2501 2620 +106 32,610 117,072 +1,120
May20 191112 2511 2634 2511 2620 +96 12,191 70,367 +4,516
Jul20 191112 2496 2608 2496 2594 +86 5,979 26,144 +952
Sep20 191112 2475 2569 2474 2554 +72 2,601 23,618 +608
Dec20 191112 2427 2508 2425 2490 +56 1,354 27,440 +165
Mar21 191112 2385 2459 2385 2441 +46 786 12,698 +181
Total Volume and Open Interest 72,565 306,940 -2,749
Coffee "C"(ICE)
Dec19 191112 106.15 107.45 104.80 105.60 -0.40 38,484 64,904 -14,686
Mar20 191112 109.85 110.80 108.15 108.90 -0.55 41,677 104,453 +4,024
May20 191112 111.95 113.10 110.45 111.25 -0.50 17,512 49,183 +3,143
Jul20 191112 114.35 115.20 112.65 113.45 -0.50 8,858 33,428 +210
Sep20 191112 116.35 117.10 114.75 115.40 -0.55 5,159 17,856 -333
Dec20 191112 118.95 119.45 117.10 117.70 -0.65 1,733 13,940 +312
Total Volume and Open Interest 115,556 298,406 -6,996
Orange Juice(ICE)
Jan20 191112 98.30 98.95 97.00 98.55 +0.45 353 13,777 -8
Mar20 191112 101.55 101.65 100.10 101.30 +0.25 73 1,856 +34
May20 191112 104.50 104.55 103.20 104.35 +0.30 28 743 +11
Jul20 191112 106.50 107.30 106.15 107.30 +0.50 11 381 +8
Sep20 191112 109.55 110.40 109.30 110.40 +0.60 0 181 +0
Nov20 191112 112.75 113.55 112.75 113.55 +0.65 0 175 +0
Total Volume and Open Interest 465 17,214 +17
Sugar #11(ICE)
Mar20 191112 12.62 12.63 12.51 12.59 +0.02 71,897 529,046 -3,804
May20 191112 12.72 12.74 12.63 12.70 +0.02 29,886 178,433 +2,419
Jul20 191112 12.79 12.85 12.75 12.81 +0.01 11,740 118,465 +1,019
Oct20 191112 13.03 13.08 12.99 13.04 +0.02 6,675 78,853 +664
Mar21 191112 13.61 13.62 13.56 13.60 +0.02 1,640 46,269 +323
May21 191112 13.64 13.68 13.62 13.63 +0.02 324 8,424 +31
Jul21 191112 13.70 13.70 13.64 13.64 unch 207 8,808 +52
Oct21 191112 13.81 13.81 13.75 13.75 unch 21 6,022 +7
Total Volume and Open Interest 122,390 977,006 +711
London Cocoa(LCE)
Dec19 191112 1946 2034 1940 2030 +84 5,268 66,333 -943
Mar20 191112 1859 1939 1853 1934 +76 13,904 96,077 +2,505
May20 191112 1824 1895 1817 1889 +67 5,271 54,343 -469
Jul20 191112 1803 1871 1799 1863 +59 3,319 43,581 +346
Sep20 191112 1772 1831 1769 1822 +48 2,725 32,087 -261
Dec20 191112 1714 1760 1714 1752 +36 3,291 32,060 +981
Mar21 191112 1683 1725 1683 1718 +30 1,783 15,934 +495
Total Volume and Open Interest 35,997 349,517 +2,874
London Sugar(LCE)
Dec19 191112 334.50 334.90 325.90 327.50 -5.40 12,626 13,545 -2,492
Mar20 191112 335.40 337.00 331.00 333.20 -1.70 14,096 48,755 +2,122
May20 191112 341.40 342.40 337.10 339.20 -1.20 3,455 13,842 -135
Aug20 191112 346.40 346.60 342.40 344.50 -0.60 578 6,485 +42
Oct20 191112 350.30 350.30 346.60 348.60 -0.30 75 2,842 +15
Total Volume and Open Interest 30,879 88,286 -445
Cotton(ICE)
Dec19 191112 64.10 64.83 64.01 64.74 +0.45 35,657 74,412 -14,055
Mar20 191112 66.44 66.59 65.87 66.50 +0.42 28,030 103,804 +4,036
May20 191112 67.39 67.74 67.05 67.68 +0.32 6,121 21,629 +1,922
Jul20 191112 68.61 68.81 68.04 68.66 +0.17 1,843 14,374 +639
Oct20 191112 69.01 69.01 69.01 69.01 +0.07 4 4 +0
Dec20 191112 68.80 69.00 68.33 68.70 +0.03 991 23,125 +232
Total Volume and Open Interest 72,679 239,068 -7,206
Lumber(CME)
Nov19 191112 376.0 381.5 372.0 372.2 -4.8 73 168 -24
Jan20 191112 389.1 393.1 384.4 384.8 -6.9 270 2,390 -36
Mar20 191112 391.3 392.9 387.0 387.3 -5.3 22 357 -3
May20 191112 389.6 389.6 385.8 386.5 -1.0 4 137 +0
Total Volume and Open Interest 369 3,075 -63
Crude Oil(NYM)
Dec19 191112 56.89 57.55 56.54 56.80 -0.06 636,941 317,237 -34,918
Jan20 191112 56.91 57.59 56.59 56.85 -0.05 195,395 310,139 +24,408
Feb20 191112 56.81 57.46 56.48 56.74 -0.03 80,114 157,405 +7,907
Mar20 191112 56.51 57.16 56.24 56.48 -0.01 59,079 189,538 +5,123
Apr20 191112 56.13 56.82 55.96 56.18 +0.02 28,923 87,475 +2,531
May20 191112 55.79 56.41 55.61 55.84 +0.06 21,878 76,958 +847
Jun20 191112 55.39 56.00 55.16 55.45 +0.08 49,516 188,327 +1,886
Jul20 191112 55.11 55.56 54.91 55.05 +0.10 8,352 56,804 +297
Aug20 191112 54.55 55.14 54.55 54.66 +0.11 3,073 41,078 -408
Sep20 191112 54.32 54.65 54.08 54.30 +0.10 8,376 80,643 +314
Oct20 191112 53.99 54.43 53.95 54.01 +0.10 2,493 44,287 +97
Nov20 191112 53.67 54.07 53.53 53.77 +0.10 3,058 41,175 +954
Dec20 191112 53.50 53.99 53.31 53.58 +0.11 33,531 182,656 +2,783
Jan21 191112 53.18 53.89 53.18 53.37 +0.11 3,924 31,923 +1,128
Feb21 191112 53.39 53.40 53.17 53.17 +0.11 556 18,108 -7
Mar21 191112 53.00 53.00 53.00 53.00 +0.12 1,714 29,397 +484
Total Volume and Open Interest 1,151,473 2,140,517 +13,460
e-miNY Crude Oil(NYM)
Dec19 191112 56.875 57.550 56.550 56.800 -0.050 18,810 2,582 -132
Jan20 191112 56.800 57.600 56.600 56.850 -0.050 674 714 -32
Feb20 191112 56.650 57.450 56.500 56.750 -0.025 53 169 +1
Mar20 191112 56.550 57.000 56.475 56.475 -0.025 37 182 +5
Apr20 191112 56.000 56.450 56.000 56.175 +0.025 8 144 +0
May20 191112 55.850 55.850 55.850 55.850 +0.075 0 126 +0
Jun20 191112 55.275 55.925 55.250 55.450 +0.075 17 20 +0
Jul20 191112 55.050 55.050 55.050 55.050 +0.100 0 44 +0
Aug20 191112 54.650 54.650 54.000 54.650 +0.100 0 35 +0
Sep20 191112 54.300 54.300 54.300 54.300 +0.100 0 25 +0
Total Volume and Open Interest 19,603 4,129 -158
NY Harbor ULSD(NYM)
Dec19 191112 191.49 192.35 189.20 189.76 -1.66 93,942 112,711 -13,768
Jan20 191112 191.19 191.85 188.94 189.51 -1.41 62,478 82,474 +2,332
Feb20 191112 190.36 191.20 188.55 189.10 -1.21 31,711 54,073 +3,525
Mar20 191112 188.63 190.11 187.51 188.09 -1.05 25,230 56,514 -635
Apr20 191112 187.34 188.44 186.10 186.65 -0.86 20,399 45,600 -199
May20 191112 186.94 187.43 185.40 185.70 -0.75 7,359 21,638 +397
Jun20 191112 186.42 186.59 184.50 185.04 -0.63 10,908 24,614 +71
Jul20 191112 185.80 186.15 184.51 184.93 -0.53 1,675 7,830 +639
Aug20 191112 185.00 185.00 184.89 184.89 -0.47 999 4,511 +328
Sep20 191112 184.90 185.16 184.90 185.01 -0.43 1,060 6,168 +136
Oct20 191112 185.57 185.57 185.19 185.19 -0.38 430 3,002 -3
Nov20 191112 185.59 185.59 185.37 185.37 -0.33 416 2,748 +30
Dec20 191112 186.38 186.50 185.28 185.48 -0.34 4,598 16,778 -986
Jan21 191112 185.63 185.63 185.63 185.63 -0.34 146 2,582 +20
Total Volume and Open Interest 261,569 449,471 -8,049
RBOB Gasoline(NYM)
Dec19 191112 160.99 163.34 160.61 161.44 +0.45 74,947 122,033 -9,023
Jan20 191112 160.40 162.62 159.95 160.96 +0.59 52,847 105,557 +1,826
Feb20 191112 160.19 162.76 160.19 161.13 +0.59 18,577 44,903 +1,254
Mar20 191112 161.60 163.86 161.60 162.34 +0.58 13,939 37,662 -45
Apr20 191112 179.69 181.18 178.79 179.74 +0.65 9,127 18,568 +646
May20 191112 179.61 181.20 179.19 179.81 +0.63 5,657 14,535 +629
Jun20 191112 178.15 179.70 177.71 178.49 +0.65 6,675 15,838 +495
Jul20 191112 176.17 177.53 175.61 176.29 +0.68 2,744 6,739 -28
Aug20 191112 173.75 173.83 173.38 173.38 +0.66 605 3,135 -51
Sep20 191112 169.99 169.99 169.64 169.64 +0.61 630 3,070 +251
Total Volume and Open Interest 187,191 385,471 -4,079
e-miNY RBOB Gasoline(NYM)
Dec19 191112 161.44 161.44 161.40 161.44 +0.45 0 2 +0
Jan20 191112 160.96 161.00 160.96 160.96 +0.59      
Feb20 191112 161.13 161.13 161.10 161.13 +0.59      
Mar20 191112 162.34 162.34 162.30 162.34 +0.58      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec19 191112 2.637 2.685 2.607 2.621 -0.016 175,962 220,234 -23,209
Jan20 191112 2.725 2.769 2.696 2.714 -0.014 105,068 247,745 +8,061
Feb20 191112 2.690 2.722 2.654 2.668 -0.019 36,564 83,346 -977
Mar20 191112 2.560 2.590 2.535 2.547 -0.012 35,672 144,177 +1,207
Apr20 191112 2.380 2.395 2.361 2.373 unch 28,235 88,112 +1,730
May20 191112 2.359 2.371 2.344 2.357 +0.002 15,295 84,239 +2,003
Jun20 191112 2.403 2.413 2.388 2.400 unch 5,521 29,929 +317
Jul20 191112 2.447 2.459 2.433 2.446 -0.001 4,071 27,074 +505
Aug20 191112 2.456 2.463 2.440 2.452 -0.001 1,440 27,152 +175
Sep20 191112 2.443 2.449 2.424 2.436 -0.002 3,158 26,359 +1,391
Oct20 191112 2.471 2.480 2.453 2.464 -0.003 7,786 57,313 +849
Nov20 191112 2.534 2.540 2.517 2.526 -0.005 1,292 21,534 -66
Dec20 191112 2.705 2.706 2.685 2.695 -0.005 2,066 22,112 +535
Jan21 191112 2.821 2.821 2.799 2.808 -0.006 1,578 18,837 +115
Feb21 191112 2.769 2.769 2.751 2.759 -0.005 276 8,178 +68
Mar21 191112 2.617 2.622 2.610 2.615 -0.005 2,213 10,502 +821
Total Volume and Open Interest 428,303 1,160,403 -5,505
Brent Crude Oil(ICE)
Jan20 191112 62.11 62.85 61.82 62.06 -0.12 287,672 473,741 -23,246
Feb20 191112 61.30 61.99 61.00 61.24 -0.06 151,288 280,212 +8,943
Mar20 191112 60.56 61.28 60.35 60.60 unch 91,074 236,248 +639
Apr20 191112 60.14 60.78 59.90 60.16 +0.06 50,890 106,908 +4,485
May20 191112 59.81 60.39 59.56 59.84 +0.09 36,544 120,062 +6,605
Jun20 191112 59.52 60.09 59.25 59.55 +0.10 76,852 243,236 +7,059
Jul20 191112 59.23 59.75 59.00 59.28 +0.11 11,114 92,245 +1,601
Aug20 191112 59.00 59.52 58.78 59.05 +0.11 7,075 61,149 +1,065
Sep20 191112 58.56 59.27 58.54 58.84 +0.13 11,504 101,011 +2,221
Oct20 191112 58.63 58.63 58.63 58.63 +0.14 5,234 64,983 +812
Nov20 191112 58.45 58.45 58.45 58.45 +0.14 2,497 43,980 +677
Dec20 191112 57.97 58.68 57.97 58.26 +0.15 41,903 229,059 -4,559
Jan21 191112 58.14 58.14 58.14 58.14 +0.16 1,663 38,172 +390
Feb21 191112 58.04 58.04 58.04 58.04 +0.17 1,231 32,991 +530
Total Volume and Open Interest 794,266 2,477,313 +9,124
Gas Oil(ICE)
Nov19 191112 582.25 584.25 578.00 583.50 unch 51,133 41,484 -22,804
Dec19 191112 578.00 581.00 570.75 575.00 -5.00 152,866 192,916 +2,876
Jan20 191112 575.00 579.25 570.75 574.75 -3.50 109,723 133,262 +6,254
Feb20 191112 580.00 580.00 570.50 574.00 -3.00 47,842 72,960 +2,455
Mar20 191112 572.50 576.25 568.50 572.25 -2.50 41,595 65,097 +2,867
Apr20 191112 569.75 573.75 566.25 570.00 -2.00 22,479 36,784 +2,802
May20 191112 569.25 570.25 563.50 567.25 -1.75 13,110 36,816 +299
Jun20 191112 564.00 567.75 560.50 564.25 -1.75 23,824 63,308 -119
Jul20 191112 563.25 566.00 559.50 563.00 -1.75 4,271 21,339 -68
Aug20 191112 562.75 565.00 559.00 561.75 -1.75 1,718 19,505 +103
Total Volume and Open Interest 486,830 841,243 -5,870
Ethanol(CBOT)
Dec19 191112 1.428 1.438 1.428 1.433 -0.012 117 326 +26
Jan20 191112 1.412 1.412 1.398 1.404 -0.013 28 92 +7
Feb20 191112 1.422 1.422 1.422 1.422 -0.009 0 17 +0
Mar20 191112 1.444 1.444 1.444 1.444 -0.009      
Apr20 191112 1.488 1.488 1.488 1.488 -0.009      
May20 191112 1.488 1.488 1.488 1.488 -0.009      
Jun20 191112 1.488 1.488 1.488 1.488 -0.009      
Jul20 191112 1.488 1.488 1.488 1.488 -0.009      
Total Volume and Open Interest 145 435 +33
WTI Crude Oil(ICE)
Dec19 191112 56.88 57.55 56.54 56.80 -0.06 55,176 83,409 -9,697
Jan20 191112 56.78 57.59 56.60 56.85 -0.05 71,164 84,389 +45
Feb20 191112 56.65 57.46 56.49 56.74 -0.03 43,807 49,674 +1,101
Mar20 191112 56.52 57.11 56.24 56.48 -0.01 22,268 53,192 +1,180
Apr20 191112 56.09 56.80 55.94 56.18 +0.02 7,183 21,119 -95
May20 191112 56.03 56.38 55.76 55.84 +0.06 4,111 17,371 +215
Jun20 191112 55.22 55.97 55.22 55.45 +0.08 10,664 69,410 -267
Jul20 191112 55.19 55.19 55.05 55.05 +0.10 479 12,627 +131
Aug20 191112 54.66 54.66 54.66 54.66 +0.11 449 7,133 +43
Sep20 191112 54.30 54.30 54.30 54.30 +0.10 1,627 13,925 -43
Oct20 191112 54.01 54.01 54.01 54.01 +0.10 248 7,224 -6
Nov20 191112 53.77 53.77 53.77 53.77 +0.10 426 5,939 -155
Dec20 191112 53.60 53.83 53.42 53.58 +0.11 12,452 87,770 -789
Jan21 191112 53.37 53.37 53.37 53.37 +0.11 46 3,514 -16
Feb21 191112 53.17 53.17 53.17 53.17 +0.11 8 2,909 +6
Mar21 191112 53.00 53.00 53.00 53.00 +0.12 1 3,753 +1
Total Volume and Open Interest 233,355 630,786 -8,239
US Dollar Index(ICE)
Dec19 191112 98.075 98.270 98.055 98.150 +0.118 10,511 43,489 -114
Mar20 191112 97.690 97.805 97.690 97.725 +0.118 167 2,244 -49
Jun20 191112 97.485 97.485 97.365 97.365 +0.118 7 214 +7
Total Volume and Open Interest 10,685 45,951 -156
Australian Dollar(CME)
Dec19 191112 68.54 68.63 68.38 68.50 -0.09 100,790 153,825 +2,164
Mar20 191112 68.66 68.74 68.54 68.65 -0.09 98 1,158 +39
Jun20 191112 68.79 68.84 68.79 68.79 -0.08 0 171 +0
Total Volume and Open Interest 101,183 155,982 +2,210
British Pound(CME)
Dec19 191112 128.69 128.87 128.27 128.70 +0.03 65,396 198,725 -2,308
Mar20 191112 129.13 129.14 128.71 129.08 +0.03 90 1,237 +22
Jun20 191112 129.38 129.38 129.38 129.38 +0.04 3 199 +0
Total Volume and Open Interest 66,457 203,252 -1,779
Canadian Dollar(CME)
Dec19 191112 75.57 75.67 75.44 75.61 -0.02 82,410 182,146 -2,146
Mar20 191112 75.62 75.69 75.48 75.64 -0.02 315 3,306 +110
Jun20 191112 75.50 75.65 75.46 75.65 -0.02 31 791 +13
Sep20 191112 75.67 75.68 75.65 75.65 -0.02 0 360 +0
Total Volume and Open Interest 82,907 187,600 -2,001
Japanese Yen(CME)
Dec19 191112 91.85 91.98 91.66 91.95 +0.06 120,409 178,624 -1,811
Mar20 191112 92.38 92.53 92.25 92.52 +0.06 171 1,028 +15
Jun20 191112 92.77 93.01 92.77 93.01 +0.07 0 41 +0
Total Volume and Open Interest 120,628 183,527 -1,805
Swiss Franc(CME)
Dec19 191112 100.92 101.02 100.60 101.00 +0.08 21,942 70,577 +435
Mar20 191112 101.63 101.72 101.63 101.72 +0.09 26 188 -1
Jun20 191112 102.38 102.38 102.38 102.38 +0.10 0 10 +0
Total Volume and Open Interest 21,968 70,777 +434
EuroFX(CME)
Dec19 191112 110.57 110.62 110.26 110.35 -0.23 132,856 540,551 +1,423
Mar20 191112 111.28 111.28 110.98 111.04 -0.23 411 21,508 +110
Jun20 191112 111.67 111.93 111.67 111.67 -0.22 0 1,754 +0
Total Volume and Open Interest 134,821 570,111 +1,922
Mexican Peso(CME)
Nov19 191112 516.75 516.75 516.75 516.75 -6.00      
Dec19 191112 519.88 520.50 513.63 514.63 -5.88 45,769 309,506 +6,145
Total Volume and Open Interest 45,800 309,626 +6,142
Brazilian Real(CME)
Dec19 191112 240.55 241.05 238.55 239.90 -1.30 10,475 51,923 -1,638
Jan20 191112 239.60 239.80 238.35 239.50 -1.40 171 230 +88
Feb20 191112 239.15 240.00 235.65 239.15 -1.45 7 20 +7
Mar20 191112 238.80 238.80 238.80 238.80 -1.50 0 15 +0
Total Volume and Open Interest 10,653 52,188 -1,543
30-Year T-Bonds(CBOT)
Dec19 191112 156~170 157~060 156~000 157~000 +0~160 350,757 1,007,186 +8,861
Mar20 191112 155~280 156~100 155~080 156~050 +0~160 9,829 22,103 +7,809
Jun20 191112 156~050 156~050 156~050 156~050 +0~160      
Total Volume and Open Interest 360,586 1,029,289 +16,670
10-Year T-Notes(CBOT)
Dec19 191112 128~125 128~185 128~045 128~170 +0~045 1,764,060 3,672,406 -12,159
Mar20 191112 128~115 128~175 128~035 128~160 +0~045 51,945 227,658 +17,543
Jun20 191112 128~160 128~160 128~160 128~160 +0~045      
Total Volume and Open Interest 1,816,005 3,900,064 +5,384
5-Year T-Notes(CBOT)
Dec19 191112 118~034 118~076 117~312 118~072 +0~040 787,169 4,461,522 -9,854
Mar20 191112 118~100 118~162 118~080 118~160 +0~044 33,770 277,887 +21,305
Jun20 191112 118~160 118~160 118~160 118~160 +0~044      
Total Volume and Open Interest 820,939 4,739,409 +11,451
2 Year T-Notes(CBOT)
Dec19 191112 107~155 107~174 107~144 107~172 +0~015 514,321 3,719,734 -29,145
Mar20 191112 107~202 107~221 107~190 107~221 +0~017 41,347 373,167 +31,821
Jun20 191112 107~221 107~221 107~221 107~221 +0~017      
Total Volume and Open Interest 555,668 4,092,901 +2,676
Eurodollars(CME)
Dec19 191112 98.085 98.090 98.075 98.080 -0.010 205,158 1,531,856 -1,706
Mar20 191112 98.270 98.290 98.260 98.285 +0.015 198,184 1,591,025 +4,478
Jun20 191112 98.325 98.355 98.310 98.350 +0.025 174,434 1,219,478 -69
Sep20 191112 98.370 98.410 98.350 98.400 +0.030 160,623 1,077,866 -9,437
Dec20 191112 98.350 98.390 98.325 98.385 +0.035 228,332 1,222,666 -5,860
Mar21 191112 98.395 98.440 98.365 98.430 +0.035 145,720 834,457 -16,044
Jun21 191112 98.380 98.425 98.355 98.420 +0.040 132,581 909,131 -443
Sep21 191112 98.370 98.415 98.340 98.410 +0.040 104,499 603,455 +2,510
Dec21 191112 98.340 98.380 98.305 98.380 +0.045 82,382 620,726 -1,594
Mar22 191112 98.335 98.375 98.305 98.375 +0.040 68,965 421,484 -4,432
Jun22 191112 98.325 98.355 98.290 98.355 +0.035 56,613 310,180 +1,577
Sep22 191112 98.305 98.340 98.270 98.335 +0.030 50,670 233,202 -2,051
Dec22 191112 98.275 98.310 98.245 98.310 +0.030 51,683 246,819 +4,352
Mar23 191112 98.270 98.300 98.235 98.300 +0.030 32,052 240,888 -2,374
Jun23 191112 98.255 98.280 98.220 98.280 +0.025 26,838 138,887 -826
Sep23 191112 98.235 98.265 98.205 98.260 +0.025 23,868 138,449 +340
Dec23 191112 98.215 98.240 98.180 98.240 +0.025 16,858 92,411 -457
Mar24 191112 98.200 98.225 98.165 98.220 +0.020 15,109 70,678 +1,250
Total Volume and Open Interest 1,854,042 12,088,800 -24,941
Ultra T-Bond(CBOT)
Dec19 191112 181~07 182~27 180~18 182~12 +1~07 146,838 1,166,111 -1,344
Mar20 191112 180~00 181~27 179~30 181~19 +1~07 1,979 17,105 +1,226
Jun20 191112 181~04 181~04 181~04 181~04 +1~07      
Total Volume and Open Interest 148,817 1,183,216 -118
Ultra 10-Yr T-Note(CBOT)
Dec19 191112 139~045 139~145 138~245 139~110 +0~070 215,621 858,805 +16,266
Mar20 191112 140~065 140~205 140~065 140~205 +0~055 104 53 +15
Jun20 191112 140~205 140~205 140~205 140~205 +0~055      
Total Volume and Open Interest 215,725 858,858 +16,281
30 Day Federal Funds(CBOT)
Nov19 191112 98.433 98.435 98.430 98.433 unch 32,873 374,754 -180
Dec19 191112 98.440 98.440 98.435 98.440 unch 38,930 229,321 -9,919
Jan20 191112 98.455 98.465 98.450 98.460 +0.005 46,009 425,653 +42
Feb20 191112 98.480 98.490 98.475 98.490 +0.010 32,724 237,586 +1,005
Mar20 191112 98.495 98.510 98.490 98.505 +0.010 11,402 56,050 +1,248
Apr20 191112 98.515 98.535 98.505 98.530 +0.010 21,122 177,281 -2,258
Total Volume and Open Interest 263,673 1,939,818 -1,185
Japanese Govt Bonds(SGX)
Dec19 191111 152.93 153.10 152.81 153.04 +0.01 1,755 16,078 -51
Mar20 191111 153.22 153.22 153.22 153.22 +0.01      
Jun20 191111 153.22 153.22 153.22 153.22 +0.01      
Total Volume and Open Interest 1,755 16,078 -51
Euro-Buxl(EUREX)
Dec19 191112 202.88 203.48 201.24 202.48 -0.18 49,799 244,212 -5,724
Mar20 191112 200.90 200.90 200.90 200.90 -0.18 2 40,015 +0
Jun20 191112 199.48 199.48 199.48 199.48 -0.18 0 7 +0
Total Volume and Open Interest 49,801 284,234 -5,724
Euro-Bund(EUREX)
Dec19 191112 169.67 169.83 169.26 169.54 -0.02 693,212 1,678,898 -131,227
Mar20 191112 171.27 171.54 171.07 171.33 -0.05 9,541 47,297 +4,510
Jun20 191112 168.73 168.73 168.73 168.73 -0.02 1 1 +0
Total Volume and Open Interest 702,754 1,726,196 -126,717
Euro-Bobl(EUREX)
Dec19 191112 133.98 134.08 133.92 134.00 +0.03 419,647 1,264,779 -68,681
Mar20 191112 133.95 133.97 133.95 133.97 +0.03 511 9,280 +408
Jun20 191112 134.35 134.35 134.35 134.35 +0.03      
Total Volume and Open Interest 420,158 1,274,059 -68,273
Euro-Schatz(EUREX)
Dec19 191112 111.97 112.00 111.96 111.98 +0.02 242,536 1,608,054 -36,836
Mar20 191112 111.97 111.97 111.97 111.97 +0.01 1,400 3,549 +1,360
Jun20 191112 111.78 111.78 111.78 111.78 +0.01      
Total Volume and Open Interest 243,936 1,611,603 -35,476
3-Mth Euribor(EUREX)
Dec19 191112 100.385 100.385 100.385 100.385 unch 0 2,136 +0
Mar20 191112 100.400 100.400 100.400 100.400 unch 0 1,051 +0
Jun20 191112 100.410 100.415 100.410 100.415 unch 0 527 -50
Total Volume and Open Interest 37 6,228 -70
Long Gilt(LIFFE)
Dec19 191112 130~21 130~31 130~16 130~25 -0~03 209,125 779,683 +717
Mar20 191112 131~13 131~15 131~13 131~15 -0~05 2 446 +2
Total Volume and Open Interest 209,127 780,129 +719
3-Mth Short Sterling(LIFFE)
Dec19 191112 99.18 99.19 99.18 99.19 unch 49,390 675,095 -374
Mar20 191112 99.25 99.26 99.25 99.25 unch 94,285 606,881 +5,434
Jun20 191112 99.26 99.29 99.26 99.28 +0.01 61,898 574,756 +3,089
Sep20 191112 99.28 99.30 99.27 99.29 unch 68,868 536,162 -3,327
Dec20 191112 99.24 99.27 99.24 99.25 unch 74,108 599,197 +1,206
Mar21 191112 99.25 99.28 99.24 99.26 +0.01 72,378 240,997 +4,799
Total Volume and Open Interest 805,942 4,232,412 +11,783
3-Mth Euribor(LIFFE)
Dec19 191112 100.385 100.390 100.385 100.390 +0.005 64,158 707,822 +7,255
Mar20 191112 100.395 100.405 100.395 100.400 +0.005 45,860 412,987 +4,509
Jun20 191112 100.410 100.420 100.410 100.415 +0.005 43,534 369,794 +2,905
Total Volume and Open Interest 651,220 4,243,269 +23,565
3-Mth Aus T-Bills(SFE)
Dec19 191112 99.02 99.02 99.00 99.02 unch 21,539 153,373 -475
Mar20 191112 99.14 99.16 99.14 99.16 +0.02 39,427 243,953 +6,335
Jun20 191112 99.16 99.18 99.16 99.18 +0.02 28,512 219,896 +4,266
Sep20 191112 99.18 99.20 99.18 99.20 +0.02 22,382 199,649 +231
Dec20 191112 99.13 99.16 99.13 99.16 +0.02 9,667 134,589 +97
Mar21 191112 99.14 99.16 99.14 99.16 +0.02 10,528 86,163 +3,531
Jun21 191112 99.11 99.13 99.11 99.13 +0.02 3,905 54,688 +630
Sep21 191112 99.07 99.10 99.07 99.10 +0.03 3,071 28,962 +1,274
Dec21 191112 99.05 99.05 99.02 99.04 +0.03 38 6,120 +27
Mar22 191112 99.03 99.03 99.03 99.03 +0.04 86 1,330 -10
Total Volume and Open Interest 139,221 1,129,692 +15,840
10-Year Aus T-Bonds(SFE)
Dec19 191112 98.70 98.73 98.69 98.72 +0.02 213,874 1,301,695 -6,765
Mar20 191112 98.70 98.70 98.70 98.70 +0.01 1 932 +1
Total Volume and Open Interest 213,875 1,302,627 -6,764
3-Year Aus T-Bonds(SFE)
Dec19 191112 99.13 99.15 99.13 99.15 +0.02 234,324 1,156,292 +6,033
Mar20 191112 99.17 99.17 99.17 99.17 +0.02 0 2,299 +0
Total Volume and Open Interest 234,324 1,158,591 +6,033
Gold(CMX)
Dec19 191112 1455.9 1461.3 1446.2 1453.7 -3.4 447,069 424,329 -20,727
Feb20 191112 1463.0 1468.1 1453.1 1460.6 -3.5 70,215 180,596 +14,688
Apr20 191112 1468.2 1473.4 1458.5 1465.9 -3.5 2,819 38,747 +637
Jun20 191112 1473.3 1477.9 1463.5 1470.7 -3.5 2,094 37,875 -31
Aug20 191112 1478.8 1478.8 1468.8 1475.4 -3.4 419 6,599 +173
Oct20 191112 1477.8 1479.8 1476.3 1479.8 -3.6 119 4,221 -27
Dec20 191112 1487.8 1488.5 1480.0 1484.2 -3.8 346 7,393 +0
Feb21 191112 1488.5 1488.5 1488.2 1488.2 -3.7 10 114 +10
Apr21 191112 1491.4 1491.4 1491.4 1491.4 -3.7 0 32 +0
Jun21 191112 1493.9 1503.1 1492.8 1494.6 -3.7 6 1,491 +0
Aug21 191112 1498.6 1498.6 1498.6 1498.6 -3.7 0 2 +0
Total Volume and Open Interest 523,247 702,861 -5,383
Silver(CMX)
Dec19 191112 1678.5 1687.5 1661.5 1669.2 -11.0 135,567 135,413 -8,993
Mar20 191112 1696.0 1700.0 1676.0 1683.5 -11.3 15,468 58,517 +5,543
May20 191112 1704.0 1706.0 1685.0 1691.6 -11.7 2,044 13,264 -114
Jul20 191112 1706.0 1710.0 1694.5 1699.9 -11.7 1,704 11,863 +355
Sep20 191112 1711.0 1715.0 1707.8 1707.8 -11.6 76 2,199 -56
Dec20 191112 1720.0 1730.5 1714.0 1719.3 -11.8 399 2,068 -3
Mar21 191112 1727.8 1727.8 1727.8 1727.8 -11.8 0 1 +0
Total Volume and Open Interest 156,151 223,942 -3,582
Platinum(NYMEX)
Jan20 191112 877.7 883.0 867.8 869.9 -10.7 27,128 84,193 -89
Apr20 191112 883.4 887.5 874.0 875.1 -11.3 681 8,246 +196
Jul20 191112 890.9 893.5 879.2 880.4 -11.3 100 327 +58
Oct20 191112 885.0 885.0 882.3 883.2 -10.7 12 16 +8
Total Volume and Open Interest 27,936 92,831 +174
Palladium(NYMEX)
Dec19 191112 1654.60 1683.10 1652.80 1670.10 +14.10 6,305 20,138 -1,012
Mar20 191112 1654.00 1678.70 1649.30 1667.30 +14.20 840 4,874 +297
Jun20 191112 1660.90 1661.60 1660.10 1661.60 +14.70 17 1,521 +8
Total Volume and Open Interest 7,167 26,633 -705
Copper(CMX)
Dec19 191112 266.30 268.35 264.20 264.55 -1.85 73,113 113,524 -7,452
Mar20 191112 267.20 269.30 265.40 265.65 -1.75 23,066 82,538 +4,486
May20 191112 268.25 269.30 266.20 266.40 -1.65 6,488 13,776 +1,082
Jul20 191112 269.25 269.80 266.95 267.10 -1.60 3,597 15,827 +1,193
Sep20 191112 268.75 268.95 267.75 267.75 -1.55 820 3,104 -52
Total Volume and Open Interest 108,322 237,567 -684
E-mini DJIA Index(CBOT)
Dec19 191112 27658 27732 27597 27663 +5 125,901 110,690 -3,180
Mar20 191112 27620 27721 27603 27654 +8 118 4,392 +9
Jun20 191112 27599 27599 27599 27599 +1 0 2 +0
Sep20 191112 27558 27558 27558 27558 +1      
Total Volume and Open Interest 126,019 115,084 -3,171
S & P 500(CME)
Dec19 191112 3092.00 3101.50 3081.80 3091.90 +4.50 1,681 23,125 -1,172
Mar20 191112 3094.30 3094.30 3094.30 3094.30 +4.50 0 6 +5
Jun20 191112 3093.30 3093.30 3093.30 3093.30 +4.10      
Sep20 191112 3093.60 3093.60 3093.60 3093.60 +4.10      
Total Volume and Open Interest 1,681 23,205 -1,167
S & P 500 E-Mini(CME)
Dec19 191112 3087.75 3102.00 3081.25 3092.00 +4.50 1,080,147 2,585,427 -2,991
Mar20 191112 3089.00 3104.25 3084.00 3094.25 +4.50 7,608 137,562 +4,883
Jun20 191112 3100.00 3102.50 3085.00 3093.25 +4.00 21 3,802 -2
Sep20 191112 3085.00 3093.50 3085.00 3093.50 +4.00 88 149 +83
Total Volume and Open Interest 1,087,864 2,728,254 +1,973
NASDAQ 100 E-Mini(CME)
Dec19 191112 8253.25 8300.25 8228.50 8275.00 +25.25 326,871 228,330 +2,270
Mar20 191112 8278.00 8322.25 8251.75 8297.00 +25.25 418 2,192 +5
Jun20 191112 8333.50 8333.50 8272.75 8316.50 +26.75 0 82 +0
Total Volume and Open Interest 327,289 230,606 +2,275
S&P Midcap 400(CME) e-Mini
Dec19 191112 1995.50 2003.30 1988.00 1991.40 -3.40 8,736 72,689 +279
Mar20 191112 1995.40 2000.50 1994.40 1995.40 -3.40 0 93 +0
Jun20 191112 2000.70 2000.70 2000.70 2000.70 -3.10      
Total Volume and Open Interest 8,736 72,782 +279
Volatility Index(CBOE)
Nov19 191112 14.15 14.30 13.78 13.88 -0.20 72,562 133,424 -8,278
Dec19 191112 15.85 15.95 15.65 15.83 unch 53,888 229,087 +13,400
Jan20 191112 17.13 17.26 17.00 17.18 +0.05 15,341 49,316 +1,494
Feb20 191112 17.90 18.05 17.76 17.93 +0.05 9,912 44,991 +1,764
Total Volume and Open Interest 157,975 511,358 +8,689
S & P 600(CME)
Dec19 191112 986.00 986.00 986.00 986.00 +0.10 0 430 +0
Mar20 191112 986.70 986.70 986.70 986.70 +0.20      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191112 1597.20 1607.30 1593.10 1595.70 -1.20 99,793 467,504 +1,120
Mar20 191112 1600.40 1608.20 1596.00 1597.80 -1.20 52 3,314 +16
Jun20 191112 1600.20 1600.20 1600.20 1600.20 -1.00 0 3 +0
Total Volume and Open Interest 99,845 470,821 +1,136
Nikkei 225(CME)
Dec19 191112 23390 23590 23315 23480 +100 6,072 33,767 -138
Mar20 191112 23430 23540 23400 23435 +100 5 555 +1
Total Volume and Open Interest 6,077 34,322 -137
Nikkei 225(SGX)
Dec19 191111 23380 23480 23255 23255 -125 74,697 135,056 +2,817
Mar20 191111 23355 23355 23200 23200 -130 2 1,509 +1
Jun20 191111 23040 23040 23040 23040 -100 0 1,691 +0
Total Volume and Open Interest 74,981 165,416 -2,145
Nikkei 225 Mini(JPX)
Dec19 191111 23395 23480 23295 23300 -60 622,827 428,755 +12,162
Mar20 191111 23310 23405 23225 23230 -50 15,886 24,615 +699
Jun20 191111 23135 23205 23030 23030 -50 292 1,724 +81
Total Volume and Open Interest 689,814 632,017 +17,890
Nikkei 225(JPX)
Dec19 191111 23400 23490 23300 23300 -60 47,471 283,838 +3,961
Mar20 191111 23310 23400 23230 23230 -50 474 17,065 +128
Jun20 191111 23170 23170 23030 23030 -50 6 15,599 +999
Total Volume and Open Interest 47,951 387,526 +5,596
Nikkei 225(CME) Yen
Dec19 191112 23375 23575 23310 23470 +100 34,373 71,211 -1,351
Mar20 191112 23290 23480 23240 23395 +105 8 531 +0
Jun20 191112 23255 23255 23255 23255 +105      
Total Volume and Open Interest 34,381 71,742 -1,351
Nikkei 225(CME) e-Mini Yen
Dec19 191112 23470 23470 23470 23470 +100 0 5 +0
Mar20 191112 23400 23400 23395 23400 +110      
Jun20 191112 23260 23260 23255 23260 +110      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191112 5910.5 5931.5 5897.0 5920.0 +26.0 69,007 300,000 -469
Dec19 191112 5911.5 5922.0 5888.0 5910.5 +26.0 6,064 82,397 +3,012
Jan20 191112 5890.0 5907.0 5890.0 5901.5 +26.0      
Total Volume and Open Interest 75,156 396,967 +2,551
Hang Seng Index(HKFE)
Nov19 191112 26990 27212 26776 26982 -12 158,498 116,010 -2,099
Dec19 191112 27078 27250 26837 27029 -16 2,884 22,058 +167
Total Volume and Open Interest 162,637 146,073 -1,533
DAX(EUREX)
Dec19 191112 13193.0 13306.5 13183.0 13290.5 +87.5 77,964 117,309 -3,282
Mar20 191112 13234.0 13286.5 13207.0 13284.0 +87.5 57 1,429 +7
Jun20 191112 13275.0 13304.5 13275.0 13303.5 +87.5 22 189 -23
Total Volume and Open Interest 78,043 118,927 -3,298
Mini-DAX(EUREX)
Dec19 191112 13203.0 13306.0 13185.0 13290.5 +87.5 31,419 12,727 -708
Mar20 191112 13242.0 13288.0 13205.0 13284.0 +87.5 36 1,454 -16
Jun20 191112 13303.5 13303.5 13303.5 13303.5 +87.5 6 63 -6
Total Volume and Open Interest 31,461 14,244 -730
DJ EuroSTOXX 50(EUREX)
Dec19 191112 3692 3714 3689 3711 +17 818,880 3,759,112 +32,661
Mar20 191112 3685 3697 3682 3697 +17 459 176,337 +91
Jun20 191112 3615 3615 3615 3615 +17 0 39,420 -1
Total Volume and Open Interest 819,339 4,002,411 +32,751
Swiss Market Index(EUREX)
Dec19 191112 10318 10320 10269 10308 +17 27,324 193,639 -29
Mar20 191112 10165 10202 10165 10197 +18 1 1,489 -1
Jun20 191112 9992 10020 9982 10020 +17 0 53 +0
Total Volume and Open Interest 27,325 195,181 -30
FT-SE 100(EURONEXT)
Dec19 191112 7316.50 7371.50 7303.50 7356.50 +53.00 74,510 752,160 -1,894
Mar20 191112 7271.50 7294.00 7271.50 7291.00 +53.00 59 2,350 -8
Jun20 191112 7211.50 7211.50 7211.50 7211.50 +52.00 0 40 +0
Total Volume and Open Interest 74,569 754,550 -1,902
SPI 200(SFE)
Dec19 191112 6764.0 6779.0 6726.0 6744.0 -21.0 43,514 373,213 -977
Mar20 191112 6672.0 6672.0 6672.0 6672.0 -20.0 0 1,820 +0
Jun20 191112 6647.0 6647.0 6647.0 6647.0 -20.0 0 218 +0
Total Volume and Open Interest 43,519 377,248 -977
FTSE MIB(ISE)
Dec19 191112 23540.00 23795.00 23480.00 23761.00 +312.00 23,647 140,838 +3,861
Mar20 191112 23400.00 23675.00 23400.00 23656.00 +309.00 117 679 +59
Jun20 191112 22985.00 23076.00 22840.00 23076.00 +309.00 16 85 +7
Total Volume and Open Interest 23,780 141,605 +3,927
KOSPI 200(KFE)
Dec19 191112 281.30 284.30 281.10 284.10 +2.90 221,815 329,499 +2,601
Mar20 191112 278.40 281.35 278.40 281.20 +2.95 910 13,155 +166
Jun20 191112 281.45 281.45 281.45 281.45 +2.95 683 9,879 +673
Total Volume and Open Interest 223,850 382,336 +3,441
GSCI(CME)
Nov19 191112 416.25 416.25 415.55 415.55 -1.85 2,250 7,911 -2,235
Dec19 191112 419.00 419.80 418.25 418.25 -1.50 2,278 4,446 +2,261
Jan20 191112 417.85 417.85 417.85 417.85 -1.50      
Total Volume and Open Interest 4,528 12,357 +26
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

Newsflash