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 Wed November 15, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171115 969.00 978.00 968.00 976.25 +8.50 122,337 321,484 -768
Mar18 171115 980.00 988.75 979.00 987.25 +8.50 32,045 143,297 +269
May18 171115 989.50 998.25 988.75 996.75 +8.50 14,391 82,231 +2,920
Jul18 171115 998.25 1006.75 997.75 1005.00 +8.00 10,571 93,566 +770
Aug18 171115 1000.50 1008.50 999.75 1007.00 +8.00 393 10,955 +176
Sep18 171115 991.00 997.00 991.00 996.75 +7.50 173 1,850 +31
Nov18 171115 981.50 989.75 981.25 987.75 +6.75 3,061 51,370 +377
Jan19 171115 990.75 993.75 989.50 993.75 +6.50 67 1,094 +3
Mar19 171115 990.00 997.50 990.00 997.50 +6.75 230 1,783 -1
May19 171115 1002.00 1002.00 1001.75 1001.75 +6.25 33 704 +6
Jul19 171115 1007.75 1009.75 1007.50 1007.50 +6.50 98 418 +41
Aug19 171115 1005.75 1005.75 1005.75 1005.75 +6.50 0 24 +0
Sep19 171115 999.50 999.50 999.50 999.50 +6.50 0 21 +0
Nov19 171115 982.25 987.75 982.25 985.00 +6.50 83 1,264 -6
Total Volume and Open Interest 184,648 710,635 +3,282
Soybean Meal(CBOT)
Dec17 171115 310.60 313.30 310.10 311.30 +1.00 51,553 84,487 -7,317
Jan18 171115 312.80 315.30 312.20 313.40 +1.10 28,868 110,201 +3,636
Mar18 171115 316.10 318.40 315.40 316.50 +0.90 13,383 81,027 +1,270
May18 171115 318.30 320.60 317.70 318.80 +0.80 8,793 44,894 +1,510
Jul18 171115 321.00 323.00 320.50 321.20 +0.60 5,464 31,753 +1,488
Aug18 171115 321.40 323.10 321.00 321.50 +0.50 225 4,478 +93
Sep18 171115 319.90 322.10 319.90 320.30 +0.40 111 4,574 +30
Oct18 171115 316.90 318.80 316.70 316.70 unch 121 5,866 +41
Dec18 171115 317.60 319.80 317.20 317.40 -0.20 906 24,520 +141
Jan19 171115 319.80 320.20 318.20 318.20 -0.20 69 1,104 +20
Total Volume and Open Interest 109,813 398,130 +1,090
Soybean Oil(CBOT)
Dec17 171115 34.04 34.77 34.01 34.75 +0.74 73,930 113,691 -4,624
Jan18 171115 34.16 34.91 34.16 34.88 +0.72 54,902 126,108 +1,406
Mar18 171115 34.40 35.11 34.38 35.08 +0.68 19,466 88,001 -1,134
May18 171115 34.61 35.30 34.61 35.28 +0.67 10,102 54,972 -1,476
Jul18 171115 34.88 35.50 34.81 35.47 +0.64 8,192 45,651 +1,947
Aug18 171115 34.88 35.45 34.81 35.44 +0.61 570 4,877 +54
Sep18 171115 34.73 35.34 34.73 35.33 +0.58 303 3,546 +32
Oct18 171115 34.59 35.10 34.45 35.10 +0.56 285 7,829 +36
Dec18 171115 34.52 35.07 34.38 35.06 +0.57 978 25,655 +348
Jan19 171115 35.02 35.02 34.59 35.02 +0.55 39 747 -16
Total Volume and Open Interest 168,926 474,131 -3,351
Canola(WCE)
Nov17 171114 510.1 510.1 510.1 510.1 -2.5 0 12 +0
Jan18 171115 512.5 519.7 511.7 519.2 +6.6 9,272 134,969 +317
Mar18 171115 519.2 527.1 518.8 526.5 +6.7 1,660 35,771 +267
May18 171115 523.5 531.5 523.5 531.0 +6.8 555 11,362 +67
Jul18 171115 526.5 534.4 525.8 534.0 +6.8 277 4,921 +81
Total Volume and Open Interest 12,747 190,882 +1,466
Corn(CBOT)
Dec17 171115 337.25 339.00 337.00 338.25 +0.75 289,722 577,104 -26,260
Mar18 171115 350.25 351.75 350.00 351.00 +0.50 206,397 556,731 +38,801
May18 171115 358.75 360.25 358.25 359.25 +0.25 43,773 156,573 +3,576
Jul18 171115 366.75 368.25 366.25 367.00 +0.25 21,939 190,724 +2,724
Sep18 171115 374.00 375.25 373.75 374.25 +0.25 3,381 58,957 +616
Dec18 171115 383.00 384.25 382.50 383.00 unch 11,101 121,512 +873
Mar19 171115 392.00 393.25 391.50 392.00 -0.25 497 14,236 -59
May19 171115 398.75 398.75 397.25 398.00 unch 482 2,448 +294
Jul19 171115 403.00 403.50 403.00 403.00 +0.25 105 2,868 +22
Sep19 171115 400.00 400.00 400.00 400.00 unch 0 549 +0
Total Volume and Open Interest 577,479 1,686,200 +20,625
Wheat(CBOT)
Dec17 171115 427.75 428.25 418.00 420.00 -8.00 110,242 173,072 -10,614
Mar18 171115 444.75 445.25 435.75 437.75 -7.50 85,294 217,437 +18,014
May18 171115 455.75 456.25 447.25 450.00 -6.75 20,567 56,805 +3,333
Jul18 171115 469.00 469.50 460.75 463.50 -6.50 8,028 56,100 +90
Sep18 171115 483.25 483.75 475.50 478.00 -6.75 2,510 26,882 +378
Dec18 171115 501.75 502.00 493.75 496.50 -6.50 2,091 30,317 +278
Total Volume and Open Interest 228,860 564,052 +11,456
Wheat(KCBT)
Dec17 171115 428.00 428.50 416.50 417.75 -10.25 43,658 90,296 -12,433
Mar18 171115 444.75 445.75 433.75 435.25 -10.00 38,110 138,654 +9,953
May18 171115 457.00 458.00 446.75 448.00 -9.50 7,106 31,809 +2,051
Jul18 171115 473.25 474.00 463.25 465.25 -9.00 3,031 30,817 +397
Sep18 171115 489.75 489.75 480.25 482.50 -8.75 1,269 13,940 +432
Dec18 171115 512.50 512.50 504.25 506.50 -9.00 795 11,459 +81
Mar19 171115 526.00 526.00 520.00 521.75 -9.25 359 1,223 +171
Total Volume and Open Interest 94,329 318,436 +652
Wheat(MGE)
Dec17 171115 629.00 631.75 623.00 624.75 -4.25 6,073 29,259 -2,478
Mar18 171115 643.25 645.75 637.25 639.25 -3.75 4,429 30,730 +1,623
May18 171115 651.50 651.50 643.50 645.50 -3.50 490 9,390 -14
Jul18 171115 650.50 651.00 644.25 646.00 -3.25 299 5,724 -6
Sep18 171115 637.50 638.50 635.00 637.25 -1.00 48 3,693 +1
Dec18 171115 643.00 644.00 640.50 642.75 -0.25 84 1,663 +30
Total Volume and Open Interest 11,423 80,572 -844
Oats(CBOT)
Dec17 171115 276.25 277.50 265.25 269.25 -7.00 215 3,862 -72
Mar18 171115 287.50 288.50 276.25 280.25 -6.00 221 3,614 +101
May18 171115 295.00 295.00 284.25 286.75 -6.75 27 611 +27
Jul18 171115 298.75 300.50 288.25 288.25 -7.50 3 38 +1
Total Volume and Open Interest 466 8,127 +57
Rough Rice(CBOT)
Nov17 171114 11.15 11.27 11.15 11.24 +0.12 12 17 -35
Jan18 171115 11.53 12.10 11.52 12.09 +0.59 236 9,628 +80
Mar18 171115 11.97 12.36 11.96 12.36 +0.59 32 1,036 +25
May18 171115 12.63 12.63 12.63 12.63 +0.59 0 4 +0
Total Volume and Open Interest 280 10,682 +100
Live Cattle(CME)
Dec17 171115 119.500 120.785 119.035 120.200 +0.700 31,179 75,344 -5,865
Feb18 171115 124.930 126.350 124.350 125.750 +0.600 32,075 146,471 +7,070
Apr18 171115 125.800 126.730 125.135 126.285 +0.250 12,851 81,116 +705
Jun18 171115 118.080 118.850 117.535 118.700 +0.350 7,024 53,972 +1,014
Aug18 171115 114.850 115.250 114.150 115.100 +0.120 2,623 18,954 +530
Oct18 171115 114.635 115.000 114.150 114.885 unch 593 6,862 +153
Total Volume and Open Interest 86,454 386,213 +3,617
Feeder Cattle(CME)
Nov17 171115 157.250 158.080 157.200 158.000 +0.370 2,427 4,347 -913
Jan18 171115 153.580 154.400 152.750 154.250 +0.350 6,603 29,138 -147
Mar18 171115 151.750 152.630 150.700 152.400 +0.520 3,556 16,224 +88
Apr18 171115 151.735 152.785 150.850 152.485 +0.500 1,447 5,800 +240
May18 171115 150.850 151.830 150.035 151.580 +0.480 626 5,101 +30
Aug18 171115 152.535 153.435 151.850 153.100 +0.300 237 2,337 +52
Sep18 171115 150.550 151.700 150.400 151.700 +0.100 16 98 +5
Total Volume and Open Interest 14,913 63,064 -644
Lean Hogs(CME)
Dec17 171115 60.285 61.235 59.250 61.130 +1.145 28,349 57,651 -6,594
Feb18 171115 67.500 67.830 66.250 67.450 -0.050 24,465 91,053 +4,697
Apr18 171115 72.385 72.400 71.385 71.635 -0.795 8,675 60,141 +1,174
May18 171115 77.650 77.930 77.050 77.300 -0.335 54 1,635 +28
Jun18 171115 82.150 82.150 81.050 81.100 -1.050 3,838 24,994 +608
Jul18 171115 82.250 82.250 81.385 81.480 -0.950 2,490 16,459 +600
Aug18 171115 81.135 81.300 80.635 80.700 -0.800 682 7,975 +298
Oct18 171115 68.500 68.500 67.885 67.950 -0.730 392 6,358 +219
Total Volume and Open Interest 69,020 267,488 +1,074
Class III Milk(CME)
Nov17 171115 16.84 16.85 16.81 16.84 +0.02 145 4,304 -23
Dec17 171115 15.77 15.77 15.61 15.73 -0.03 231 4,515 +18
Jan18 171115 15.06 15.06 14.91 14.96 -0.07 54 2,660 +3
Feb18 171115 15.03 15.03 14.86 14.96 -0.05 107 2,558 +39
Mar18 171115 14.91 14.92 14.86 14.86 -0.07 77 2,286 -4
Apr18 171115 14.99 15.01 14.94 14.94 -0.09 40 1,678 +1
May18 171115 15.11 15.11 15.02 15.09 -0.08 13 1,582 +1
Jun18 171115 15.41 15.41 15.37 15.37 -0.02 16 1,470 -1
Jul18 171115 15.67 15.80 15.67 15.67 -0.06 9 699 +4
Aug18 171115 15.82 15.90 15.82 15.82 -0.04 3 740 +1
Sep18 171115 15.89 15.95 15.88 15.89 unch 1 909 +1
Oct18 171115 15.90 16.04 15.90 15.90 unch 2 611 -1
Nov18 171115 15.88 15.88 15.82 15.82 -0.05 1 461 +1
Total Volume and Open Interest 700 24,990 +40
Cocoa(ICE)
Dec17 171115 2143 2162 2082 2133 -16 11,971 7,660 -9,303
Mar18 171115 2155 2162 2110 2129 -26 25,847 138,307 +2,247
May18 171115 2173 2175 2124 2143 -26 5,625 44,180 +1,736
Jul18 171115 2183 2185 2134 2154 -25 3,222 15,389 -237
Sep18 171115 2193 2193 2147 2165 -24 788 9,312 +99
Dec18 171115 2203 2205 2158 2177 -22 459 9,495 -89
Mar19 171115 2205 2205 2173 2190 -21 284 6,633 +92
Total Volume and Open Interest 48,534 237,219 -5,254
Coffee "C"(ICE)
Dec17 171115 127.15 128.10 125.65 126.75 -0.30 32,605 42,177 -11,141
Mar18 171115 130.45 131.45 128.95 130.10 -0.35 33,361 110,657 +10,141
May18 171115 132.65 133.60 131.25 132.35 -0.35 6,125 35,870 -896
Jul18 171115 134.80 135.95 133.65 134.70 -0.35 2,815 18,551 +229
Sep18 171115 137.35 138.30 136.10 137.00 -0.40 1,231 7,656 -62
Dec18 171115 141.15 141.70 139.80 140.40 -0.45 267 4,952 -19
Total Volume and Open Interest 76,445 223,487 -1,750
Orange Juice(ICE)
Jan18 171115 161.40 163.80 160.25 163.00 +1.60 1,534 6,710 +487
Mar18 171115 159.75 162.10 159.10 161.50 +1.45 160 1,639 +32
May18 171115 160.75 161.95 159.50 161.50 +1.10 40 537 +11
Jul18 171115 162.20 162.25 161.95 161.95 +1.10 22 111 +8
Sep18 171115 160.00 160.00 159.90 159.90 +0.35 2 26 +0
Nov18 171115 160.70 160.70 160.70 160.70 +0.35 0 2 +0
Total Volume and Open Interest 1,758 9,025 +538
Sugar #11(ICE)
Mar18 171115 15.05 15.12 14.90 15.09 -0.01 74,351 407,282 -288
May18 171115 15.03 15.11 14.92 15.09 -0.01 33,188 138,133 -228
Jul18 171115 14.97 15.09 14.94 15.09 +0.01 20,196 66,141 +424
Oct18 171115 15.18 15.26 15.15 15.26 +0.01 8,585 56,335 +1,503
Mar19 171115 15.61 15.70 15.60 15.70 +0.02 2,387 29,133 +1,015
May19 171115 15.54 15.64 15.54 15.64 +0.03 497 4,993 +256
Jul19 171115 15.50 15.59 15.46 15.59 +0.04 110 5,183 -7
Oct19 171115 15.59 15.68 15.56 15.68 +0.02 127 5,860 -53
Total Volume and Open Interest 139,473 717,274 +2,599
London Cocoa(LCE)
Dec17 171115 1608 1609 1562 1581 -25 11,475 68,633 -2,592
Mar18 171115 1637 1637 1599 1612 -21 11,893 78,882 +2,284
May18 171115 1648 1650 1615 1628 -20 3,422 31,967 +887
Jul18 171115 1663 1663 1629 1642 -19 2,689 26,385 -343
Sep18 171115 1674 1674 1642 1655 -19 1,768 21,200 -19
Dec18 171115 1683 1683 1653 1666 -16 877 13,360 +385
Mar19 171115 1689 1689 1661 1674 -15 1,028 4,149 +580
Total Volume and Open Interest 33,278 245,644 +1,247
London Sugar(LCE)
Dec17 171115 397.60 397.60 390.40 392.40 -7.80 5,330 6,118 -3,110
Mar18 171115 392.20 392.70 385.90 390.80 -2.00 8,755 41,495 +1,305
May18 171115 396.40 397.10 391.10 395.40 -1.60 980 11,407 +44
Aug18 171115 399.60 401.40 396.50 399.60 -1.10 550 10,466 +67
Oct18 171115 402.20 402.40 399.60 401.00 -0.60 433 2,729 +99
Total Volume and Open Interest 16,444 75,873 -1,386
Cotton(ICE)
Dec17 171115 68.63 68.91 68.59 68.81 +0.21 24,681 43,342 -10,557
Mar18 171115 68.65 68.90 68.62 68.84 +0.19 22,342 129,597 +9,821
May18 171115 69.60 69.85 69.55 69.77 +0.16 3,235 24,805 +748
Jul18 171115 70.15 70.34 70.13 70.27 +0.11 857 9,004 -1
Oct18 171115 69.32 69.32 69.32 69.32 +0.10 0 3 +0
Dec18 171115 69.25 69.42 69.22 69.36 +0.10 368 21,524 +15
Total Volume and Open Interest 51,486 228,827 +25
Lumber(CME)
Nov17 171115 465.0 500.0 465.0 500.0 +27.0 154 123 -96
Jan18 171115 450.7 454.0 444.5 449.4 -3.1 379 5,582 +26
Mar18 171115 435.6 439.8 431.2 436.4 -2.6 51 852 -12
May18 171115 420.0 424.2 419.2 422.7 +0.4 15 262 +4
Total Volume and Open Interest 602 6,914 -78
Crude Oil(NYM)
Dec17 171115 55.06 55.56 54.88 55.33 -0.37 631,619 306,712 -57,834
Jan18 171115 55.25 55.74 55.08 55.52 -0.37 288,046 529,659 +12,570
Feb18 171115 55.34 55.87 55.24 55.66 -0.37 85,551 180,506 +4,187
Mar18 171115 55.51 55.98 55.36 55.79 -0.37 56,585 276,834 +5,478
Apr18 171115 55.50 56.04 55.42 55.87 -0.35 30,138 136,723 -1,870
May18 171115 55.54 55.99 55.40 55.86 -0.33 25,551 93,555 +6,685
Jun18 171115 55.44 55.90 55.29 55.76 -0.31 47,514 230,189 +2,419
Jul18 171115 55.24 55.66 55.15 55.56 -0.31 9,430 54,654 -1,308
Aug18 171115 55.05 55.42 54.87 55.31 -0.31 11,853 52,009 +1,327
Sep18 171115 54.78 55.10 54.64 55.05 -0.30 16,042 76,291 -2,928
Oct18 171115 54.59 54.79 54.42 54.78 -0.29 5,666 52,984 +2,872
Nov18 171115 54.22 54.60 54.10 54.51 -0.29 2,368 48,498 +846
Dec18 171115 53.97 54.35 53.84 54.25 -0.29 47,135 266,100 -1,908
Jan19 171115 53.96 53.96 53.96 53.96 -0.29 593 39,497 +82
Feb19 171115 53.69 53.69 53.69 53.69 -0.28 518 17,873 -21
Mar19 171115 53.45 54.75 53.45 53.45 -0.27 2,543 30,095 -797
Total Volume and Open Interest 1,285,032 2,661,455 -29,573
e-miNY Crude Oil(NYM)
Dec17 171115 55.050 55.550 54.875 55.325 -0.375 8,020 2,151 -7
Jan18 171115 55.250 55.750 55.075 55.525 -0.375 444 1,679 +100
Feb18 171115 55.350 55.850 55.300 55.650 -0.375 27 499 +5
Mar18 171115 55.250 55.800 55.250 55.800 -0.350 15 22 -1
Apr18 171115 55.875 56.900 55.875 55.875 -0.350 3 50 +0
May18 171115 55.850 55.850 55.850 55.850 -0.350 0 78 +0
Jun18 171115 55.500 55.750 55.500 55.750 -0.325 0 13 +0
Jul18 171115 55.550 55.550 55.550 55.550 -0.325 0 18 +0
Aug18 171115 55.300 55.300 55.300 55.300 -0.325 0 74 +0
Sep18 171115 55.050 55.050 55.050 55.050 -0.300 0 42 +0
Total Volume and Open Interest 8,509 4,782 +97
NY Harbor ULSD(NYM)
Dec17 171115 188.88 191.44 188.55 190.87 +0.17 50,636 92,468 -4,445
Jan18 171115 189.59 191.78 189.01 191.20 +0.09 32,460 112,186 +2,649
Feb18 171115 189.56 191.59 189.02 191.05 -0.06 19,705 50,874 +1,173
Mar18 171115 188.83 190.64 188.45 190.11 -0.20 19,158 47,809 +1,383
Apr18 171115 187.32 189.01 186.85 188.45 -0.31 11,725 37,685 +560
May18 171115 186.05 187.90 185.99 187.34 -0.44 5,905 23,155 +473
Jun18 171115 185.87 187.12 185.08 186.52 -0.50 5,750 34,136 +760
Jul18 171115 184.99 186.77 184.99 186.22 -0.55 1,213 7,359 +575
Aug18 171115 184.93 186.15 184.93 185.96 -0.58 491 3,417 +94
Sep18 171115 184.67 186.06 184.62 185.91 -0.59 644 6,166 -142
Oct18 171115 186.20 186.20 186.06 186.06 -0.58 276 3,106 -26
Nov18 171115 184.89 186.42 184.86 186.26 -0.58 232 2,252 +6
Dec18 171115 185.71 186.76 184.96 186.41 -0.53 3,017 24,805 -1,020
Jan19 171115 187.08 187.08 186.54 186.54 -0.54 29 2,441 -7
Total Volume and Open Interest 151,250 456,168 +2,038
RBOB Gasoline(NYM)
Dec17 171115 173.48 175.20 172.62 173.88 -2.24 73,599 99,664 -7,407
Jan18 171115 172.74 174.46 172.09 173.30 -2.01 63,984 154,329 +9,710
Feb18 171115 173.13 174.79 172.50 173.69 -1.84 22,082 34,446 +115
Mar18 171115 174.67 176.14 174.03 175.17 -1.62 12,417 52,056 +1,426
Apr18 171115 191.22 192.53 190.35 191.54 -1.44 8,863 27,839 +980
May18 171115 190.79 192.22 190.49 191.37 -1.29 4,899 18,569 -68
Jun18 171115 189.60 190.60 188.79 189.79 -1.12 4,880 18,512 +665
Jul18 171115 186.86 187.81 186.53 187.49 -0.99 3,175 7,968 -341
Aug18 171115 184.46 185.00 183.83 184.76 -0.90 1,393 4,181 +214
Sep18 171115 181.28 182.03 181.24 181.54 -0.82 1,642 4,134 +145
Total Volume and Open Interest 199,598 440,086 +5,645
e-miNY RBOB Gasoline(NYM)
Dec17 171115 173.90 182.10 173.88 173.90 -2.22 1 1 +0
Jan18 171115 173.30 173.30 173.30 173.30 -2.01      
Feb18 171115 173.70 173.70 173.69 173.70 -1.83      
Mar18 171115 175.20 175.20 175.17 175.20 -1.59      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Dec17 171115 3.078 3.153 3.052 3.080 -0.022 208,595 128,638 -18,200
Jan18 171115 3.184 3.244 3.151 3.179 -0.024 117,700 289,541 +11,849
Feb18 171115 3.181 3.244 3.154 3.180 -0.025 37,139 98,763 +1,553
Mar18 171115 3.140 3.200 3.115 3.140 -0.025 54,687 183,665 +2,537
Apr18 171115 2.931 2.966 2.927 2.940 -0.007 43,937 123,760 +1,484
May18 171115 2.919 2.945 2.909 2.920 -0.008 18,296 93,023 +2,010
Jun18 171115 2.952 2.971 2.938 2.947 -0.007 3,840 28,578 -415
Jul18 171115 2.988 2.999 2.966 2.977 -0.006 3,438 43,375 -162
Aug18 171115 2.981 3.002 2.969 2.980 -0.006 1,909 33,183 +474
Sep18 171115 2.968 2.986 2.953 2.964 -0.006 1,720 35,066 -354
Oct18 171115 2.984 3.010 2.978 2.989 -0.006 8,183 77,723 +1,020
Nov18 171115 3.050 3.058 3.031 3.042 -0.006 1,500 28,541 +568
Dec18 171115 3.183 3.194 3.165 3.176 -0.007 1,517 31,021 +296
Jan19 171115 3.265 3.275 3.244 3.257 -0.007 1,767 33,432 +489
Feb19 171115 3.244 3.245 3.225 3.226 -0.006 644 11,633 +333
Mar19 171115 3.159 3.167 3.140 3.150 -0.008 2,101 26,298 +883
Total Volume and Open Interest 509,530 1,339,172 +5,191
Brent Crude Oil(ICE)
Jan18 171115 61.55 62.13 61.30 61.87 -0.34 335,154 485,349 -29,837
Feb18 171115 61.34 61.97 61.18 61.76 -0.30 251,290 441,567 +10,937
Mar18 171115 61.17 61.77 60.99 61.57 -0.30 163,805 267,652 +11,919
Apr18 171115 61.00 61.59 60.82 61.41 -0.28 69,689 116,954 -831
May18 171115 60.87 61.44 60.70 61.27 -0.26 49,796 111,717 +2,964
Jun18 171115 60.70 61.28 60.56 61.12 -0.24 86,708 236,450 +8,742
Jul18 171115 60.45 61.09 60.41 60.95 -0.23 11,661 46,411 +1,032
Aug18 171115 60.37 60.89 60.23 60.76 -0.22 8,135 29,747 -216
Sep18 171115 60.12 60.65 60.00 60.54 -0.20 15,673 51,377 +3,413
Oct18 171115 60.00 60.29 60.00 60.29 -0.19 5,041 27,959 +1,232
Nov18 171115 60.48 60.48 60.02 60.02 -0.18 4,482 26,784 +1,156
Dec18 171115 59.33 59.86 59.23 59.76 -0.17 48,827 204,842 +1,342
Jan19 171115 59.35 59.52 59.35 59.52 -0.16 1,847 33,996 +596
Feb19 171115 59.32 59.32 59.32 59.32 -0.15 1,085 19,872 +150
Total Volume and Open Interest 1,080,766 2,520,588 +15,146
Gas Oil(ICE)
Dec17 171115 550.50 557.25 549.50 556.00 +5.50 72,395 180,230 -12,168
Jan18 171115 552.00 558.25 551.25 557.00 +4.75 55,582 162,088 +9,231
Feb18 171115 553.75 559.00 552.25 557.75 +4.50 31,086 82,683 +943
Mar18 171115 552.25 557.50 551.00 556.50 +4.25 14,072 66,062 +490
Apr18 171115 551.00 555.25 549.75 554.50 +3.75 6,033 35,344 +955
May18 171115 549.00 553.50 548.00 552.50 +3.25 3,822 21,549 +320
Jun18 171115 547.00 551.00 545.75 550.25 +3.00 11,302 52,592 +6
Jul18 171115 546.00 549.25 545.00 549.25 +2.75 1,525 14,598 +170
Aug18 171115 545.50 548.75 544.25 548.50 +2.75 982 12,012 -245
Sep18 171115 545.00 547.75 544.00 547.75 +2.50 1,757 17,185 +125
Total Volume and Open Interest 215,220 842,653 -783
Ethanol(CBOT)
Dec17 171115 1.397 1.410 1.384 1.408 +0.003 179 1,307 +12
Jan18 171115 1.387 1.399 1.379 1.398 +0.003 63 640 +22
Feb18 171115 1.405 1.405 1.400 1.405 -0.004 0 105 +0
Mar18 171115 1.425 1.436 1.425 1.425 -0.004 0 42 +0
Apr18 171115 1.450 1.450 1.445 1.445 -0.004 0 9 +0
May18 171115 1.452 1.479 1.452 1.452 -0.004      
Jun18 171115 1.473 1.485 1.473 1.473 +0.013 0 3 +0
Jul18 171115 1.475 1.499 1.475 1.475 +0.015      
Total Volume and Open Interest 242 2,106 +34
WTI Crude Oil(ICE)
Dec17 171115 55.09 55.57 54.89 55.33 -0.37 59,244 61,355 -12,350
Jan18 171115 55.28 55.75 55.09 55.52 -0.37 71,804 94,132 -4,503
Feb18 171115 55.41 55.88 55.24 55.66 -0.37 32,388 60,317 +1,199
Mar18 171115 55.52 56.00 55.36 55.79 -0.37 15,159 46,610 +1,645
Apr18 171115 55.63 56.04 55.46 55.87 -0.35 4,323 17,122 +260
May18 171115 55.56 55.97 55.43 55.86 -0.33 1,705 11,544 +175
Jun18 171115 55.44 55.82 55.32 55.76 -0.31 8,888 78,351 +639
Jul18 171115 55.56 55.56 55.56 55.56 -0.31 326 8,352 +70
Aug18 171115 55.06 55.31 55.06 55.31 -0.31 344 6,449 +98
Sep18 171115 55.05 55.05 55.05 55.05 -0.30 462 13,097 -140
Oct18 171115 54.78 54.78 54.78 54.78 -0.29 144 2,901 -1
Nov18 171115 54.51 54.51 54.51 54.51 -0.29 240 6,865 +77
Dec18 171115 53.98 54.25 53.98 54.25 -0.29 8,051 130,004 -222
Jan19 171115 53.96 53.96 53.96 53.96 -0.29 354 1,892 -6
Feb19 171115 53.69 53.69 53.69 53.69 -0.28 228 801 +3
Mar19 171115 53.45 53.45 53.45 53.45 -0.27 240 2,415 +67
Total Volume and Open Interest 207,262 636,627 -12,385
US Dollar Index(ICE)
Dec17 171115 93.770 93.800 93.305 93.725 +0.002 10,711 44,923 -114
Mar18 171115 93.450 93.465 93.025 93.415 -0.012 170 2,575 +45
Jun18 171115 93.105 93.135 92.800 93.135 -0.007 4 694 +4
Total Volume and Open Interest 10,886 48,331 -65
Australian Dollar(CME)
Dec17 171115 76.27 76.29 75.70 75.81 -0.50 74,194 121,680 +3,153
Mar18 171115 75.97 76.10 75.68 75.77 -0.49 304 820 -136
Jun18 171115 75.86 76.10 75.70 75.74 -0.50 2 245 +0
Total Volume and Open Interest 74,691 123,952 +2,025
British Pound(CME)
Dec17 171115 131.72 132.25 131.42 131.76 unch 120,057 170,529 -1,837
Mar18 171115 131.88 132.61 131.87 132.18 unch 485 3,431 +82
Jun18 171115 132.46 133.02 132.46 132.60 unch 72 384 -3
Total Volume and Open Interest 121,901 177,015 -2,144
Canadian Dollar(CME)
Dec17 171115 78.54 78.69 78.22 78.35 -0.23 44,661 141,295 -2,266
Mar18 171115 78.58 78.77 78.31 78.44 -0.23 188 2,517 +60
Jun18 171115 78.75 78.75 78.40 78.51 -0.23 20 549 +68
Sep18 171115 78.58 78.58 78.57 78.57 -0.22 0 267 +3
Total Volume and Open Interest 44,918 147,673 -2,127
Japanese Yen(CME)
Dec17 171115 88.26 89.03 88.23 88.70 +0.40 125,521 275,587 +3,981
Mar18 171115 88.75 89.50 88.75 89.18 +0.39 196 4,437 +82
Jun18 171115 89.67 89.67 88.90 89.67 +0.39 1 110 +1
Total Volume and Open Interest 126,537 283,128 +2,216
Swiss Franc(CME)
Dec17 171115 101.27 101.76 101.10 101.34 +0.08 19,411 81,746 +626
Mar18 171115 101.97 102.48 101.90 102.07 +0.09 93 265 +28
Jun18 171115 102.80 102.80 102.80 102.80 +0.09 0 30 +0
Total Volume and Open Interest 19,504 82,051 +654
EuroFX(CME)
Dec17 171115 118.17 118.82 118.06 118.13 -0.02 136,647 441,826 +4,454
Mar18 171115 118.83 119.50 118.75 118.83 -0.02 875 6,327 +496
Jun18 171115 119.50 120.20 119.47 119.53 -0.02 71 1,790 +209
Total Volume and Open Interest 140,403 456,174 +512
Mexican Peso(CME)
Dec17 171115 518.25 520.38 513.13 515.00 -4.13 34,945 178,493 +1,246
Jan18 171115 516.38 516.38 512.75 512.75 -4.25 0 30 +0
Total Volume and Open Interest 34,964 179,141 +1,289
Brazilian Real(CME)
Dec17 171115 300.85 301.55 300.10 300.80 -1.50 3,153 23,946 +55
Jan18 171115 300.10 302.45 300.10 300.10 -1.25 36 426 +22
Feb18 171115 299.30 299.30 299.30 299.30 -1.00      
Mar18 171115 298.35 298.35 298.35 298.35 -1.00      
Total Volume and Open Interest 3,189 24,677 +77
30-Year T-Bonds(CBOT)
Dec17 171115 153~020 154~100 153~010 154~000 +1~040 267,220 762,195 -1,628
Mar18 171115 151~310 153~050 151~300 152~280 +1~040 25,227 43,871 +22,445
Jun18 171115 151~080 152~000 151~080 152~000 +1~040      
Total Volume and Open Interest 292,447 806,066 +20,817
10-Year T-Notes(CBOT)
Dec17 171115 124~255 125~070 124~245 125~015 +0~100 960,605 3,222,704 +4,071
Mar18 171115 124~160 124~295 124~155 124~245 +0~105 26,746 74,646 +17,090
Jun18 171115 124~170 124~170 124~170 124~170 +0~105      
Total Volume and Open Interest 987,351 3,297,350 +21,161
5-Year T-Notes(CBOT)
Dec17 171115 116~310 117~052 116~304 117~014 +0~034 551,279 3,124,399 -35
Mar18 171115 116~236 116~304 116~236 116~270 +0~040 16,956 83,726 +6,169
Jun18 171115 116~250 116~250 116~250 116~250 +0~040      
Total Volume and Open Interest 568,235 3,208,125 +6,134
2 Year T-Notes(CBOT)
Dec17 171115 107~172 107~190 107~166 107~172 +0~004 281,294 1,752,754 +13,504
Mar18 171115 107~124 107~140 107~116 107~122 +0~002 14,619 86,609 +6,926
Jun18 171115 107~122 107~122 107~122 107~122 +0~002      
Total Volume and Open Interest 295,913 1,839,363 +20,430
Eurodollars(CME)
Dec17 171115 98.470 98.475 98.465 98.467 unch 210,570 1,729,063 -25,307
Mar18 171115 98.300 98.325 98.300 98.310 +0.010 164,502 1,338,902 +19,070
Jun18 171115 98.185 98.205 98.175 98.185 +0.010 150,113 1,265,766 -179
Sep18 171115 98.105 98.130 98.095 98.110 +0.015 137,762 1,070,937 +3,554
Dec18 171115 98.025 98.060 98.020 98.035 +0.020 281,419 1,663,238 +8,062
Mar19 171115 97.965 98.010 97.965 97.985 +0.025 216,326 1,044,206 +18,294
Jun19 171115 97.920 97.965 97.915 97.940 +0.030 126,814 923,221 +4,951
Sep19 171115 97.880 97.925 97.875 97.905 +0.035 122,617 683,631 +2,903
Dec19 171115 97.830 97.875 97.825 97.855 +0.035 112,430 960,595 +5,879
Mar20 171115 97.805 97.855 97.800 97.830 +0.035 77,473 454,386 +4,095
Jun20 171115 97.780 97.830 97.780 97.805 +0.035 56,776 351,473 -1,551
Sep20 171115 97.750 97.800 97.745 97.780 +0.040 55,276 290,850 -206
Dec20 171115 97.710 97.755 97.705 97.740 +0.045 48,849 380,233 -4,751
Mar21 171115 97.680 97.735 97.680 97.715 +0.045 28,004 216,610 +2,096
Jun21 171115 97.650 97.705 97.650 97.685 +0.045 30,994 197,269 -1,887
Sep21 171115 97.620 97.680 97.620 97.655 +0.045 23,908 107,646 +110
Dec21 171115 97.580 97.640 97.575 97.620 +0.055 22,019 121,686 -148
Mar22 171115 97.555 97.615 97.555 97.600 +0.060 28,987 73,574 -1,447
Total Volume and Open Interest 1,958,978 13,118,969 -49,566
Ultra T-Bond(CBOT)
Dec17 171115 166~01 167~29 165~31 167~13 +1~21 92,899 845,956 -1,760
Mar18 171115 165~14 166~29 165~14 166~16 +1~21 6,283 77,423 +5,918
Jun18 171115 165~21 165~21 165~21 165~21 +1~21      
Total Volume and Open Interest 99,182 923,379 +4,158
Ultra 10-Yr T-Note(CBOT)
Dec17 171115 133~270 134~150 133~260 134~085 +0~170 79,934 434,861 +3,745
Mar18 171115 133~290 134~060 133~290 134~015 +0~170 305 646 +301
Jun18 171115 134~015 134~015 134~015 134~015 +0~170      
Total Volume and Open Interest 80,239 435,507 +4,046
30 Day Federal Funds(CBOT)
Nov17 171115 98.845 98.845 98.842 98.842 unch 2,579 206,030 +692
Dec17 171115 98.720 98.720 98.710 98.715 unch 3,238 113,313 +24
Jan18 171115 98.615 98.625 98.610 98.610 -0.005 27,612 342,831 +3,847
Feb18 171115 98.610 98.620 98.605 98.605 -0.005 7,495 122,429 -1,224
Mar18 171115 98.570 98.585 98.570 98.570 +0.005 3,191 46,745 +638
Apr18 171115 98.480 98.505 98.480 98.490 +0.015 6,878 123,591 +676
Total Volume and Open Interest 87,659 1,387,055 +10,644
Japanese Govt Bonds(SGX)
Dec17 171114 150.70 150.75 150.62 150.74 +0.05 1,377 20,164 +635
Mar18 171114 150.68 150.68 150.68 150.68 +0.05      
Jun18 171114 150.68 150.68 150.68 150.68 +0.05      
Total Volume and Open Interest 1,377 20,164 +635
Euro-Buxl(EUREX)
Dec17 171115 164.80 166.08 164.80 164.98 +0.60 37,243 225,195 +981
Mar18 171115 164.40 164.40 163.42 163.42 +0.60 132 5,470 +443
Jun18 171115 163.42 163.42 163.42 163.42 +0.60      
Total Volume and Open Interest 37,375 230,665 +1,424
Euro-Bund(EUREX)
Dec17 171115 162.53 163.07 162.49 162.64 +0.25 502,931 2,018,716 +16,096
Mar18 171115 162.09 162.70 162.09 162.26 +0.28 13,186 200,830 +7,405
Jun18 171115 159.41 159.41 159.41 159.41 +0.25 0 1 +0
Total Volume and Open Interest 516,117 2,219,547 +23,501
Euro-Bobl(EUREX)
Dec17 171115 131.73 131.88 131.70 131.75 +0.06 290,742 1,613,809 +9,005
Mar18 171115 132.42 132.49 132.39 132.39 +0.07 9,126 115,043 +3,561
Jun18 171115 132.25 132.25 132.25 132.25 +0.06      
Total Volume and Open Interest 299,868 1,728,852 +12,566
Euro-Schatz(EUREX)
Dec17 171115 112.25 112.29 112.25 112.27 +0.01 116,738 1,624,352 +56,853
Mar18 171115 112.15 112.17 112.14 112.15 +0.01 3,213 100,176 +13,359
Jun18 171115 112.15 112.15 112.15 112.15 +0.01      
Total Volume and Open Interest 119,951 1,724,528 +70,212
3-Mth Euribor(EUREX)
Dec17 171115 100.330 100.330 100.330 100.330 unch 300 7,634 -274
Mar18 171115 100.320 100.320 100.320 100.320 unch 44 6,386 -11
Jun18 171115 100.315 100.315 100.315 100.315 unch 250 1,466 -69
Total Volume and Open Interest 881 37,641 -527
Long Gilt(LIFFE)
Dec17 171115 124~25 125~06 124~24 124~28 +0~09 116,848 699,893 -2,778
Mar18 171115 123~27 124~09 123~27 123~31 +0~09 582 14,177 +524
Total Volume and Open Interest 117,430 714,070 -2,254
3-Mth Short Sterling(LIFFE)
Dec17 171115 99.46 99.46 99.46 99.46 -0.00 15,329 513,145 -3,657
Mar18 171115 99.39 99.40 99.39 99.39 unch 22,597 501,821 -1,676
Jun18 171115 99.29 99.30 99.28 99.29 unch 31,688 472,846 -1,173
Sep18 171115 99.22 99.23 99.21 99.21 unch 45,242 360,658 -373
Dec18 171115 99.15 99.17 99.15 99.16 unch 59,550 362,015 -1,943
Mar19 171115 99.12 99.13 99.11 99.11 unch 46,112 254,650 +9,671
Total Volume and Open Interest 409,961 3,659,873 +10,590
3-Mth Euribor(LIFFE)
Dec17 171115 100.330 100.330 100.325 100.330 unch 18,612 433,975 -3,202
Mar18 171115 100.325 100.325 100.320 100.320 unch 21,093 475,501 +6,485
Jun18 171115 100.315 100.320 100.310 100.315 unch 33,941 467,091 +1,503
Total Volume and Open Interest 326,152 4,291,660 -13,598
3-Mth Aus T-Bills(SFE)
Dec17 171115 98.26 98.27 98.26 98.27 +0.01 5,661 154,298 -3,735
Mar18 171115 98.23 98.26 98.23 98.26 +0.02 14,416 231,525 -454
Jun18 171115 98.16 98.21 98.16 98.20 +0.03 10,694 188,186 -1,075
Sep18 171115 98.09 98.14 98.08 98.14 +0.05 9,117 183,802 +993
Dec18 171115 98.00 98.07 98.00 98.06 +0.05 7,624 131,625 +312
Mar19 171115 97.92 98.00 97.92 97.99 +0.06 7,219 104,577 +456
Jun19 171115 97.84 97.92 97.84 97.91 +0.06 7,732 69,488 +761
Sep19 171115 97.77 97.85 97.77 97.84 +0.06 3,313 45,487 -505
Dec19 171115 97.70 97.78 97.70 97.77 +0.06 781 3,236 -561
Mar20 171115 97.72 97.72 97.72 97.72 +0.07 138 2,413 -124
Total Volume and Open Interest 67,742 1,117,333 -4,036
10-Year Aus T-Bonds(SFE)
Dec17 171115 97.33 97.40 97.32 97.40 +0.07 101,455 1,073,203 +3,586
Mar18 171115 97.35 97.39 97.35 97.39 +0.07 250 814 +135
Total Volume and Open Interest 101,705 1,074,017 +3,721
3-Year Aus T-Bonds(SFE)
Dec17 171115 97.98 98.07 97.98 98.05 +0.06 107,460 1,111,721 -560
Mar18 171115 98.05 98.05 98.05 98.05 +0.06 0 1,581 +0
Total Volume and Open Interest 107,460 1,113,302 -560
Gold(CMX)
Dec17 171115 1280.7 1290.0 1276.5 1277.7 -5.2 220,906 291,870 -9,119
Feb18 171115 1285.0 1294.3 1281.0 1282.1 -5.2 22,805 167,242 +10,239
Apr18 171115 1289.7 1298.5 1285.3 1286.3 -5.3 2,014 20,384 +210
Jun18 171115 1292.1 1301.9 1289.8 1290.6 -5.3 2,379 20,243 +647
Aug18 171115 1298.0 1306.0 1294.5 1294.8 -5.4 440 9,608 -100
Oct18 171115 1303.0 1306.4 1298.0 1299.0 -5.4 83 4,527 +0
Dec18 171115 1308.5 1315.0 1302.7 1303.4 -5.4 612 11,145 +41
Feb19 171115 1313.6 1313.6 1307.8 1307.8 -5.5 9 355 +6
Apr19 171115 1312.3 1312.3 1312.3 1312.3 -5.5 0 616 +0
Jun19 171115 1316.9 1316.9 1316.9 1316.9 -5.5 0 1,077 +0
Aug19 171115 1321.5 1321.5 1321.5 1321.5 -5.5 0 4 +0
Total Volume and Open Interest 249,391 532,400 +1,996
Silver(CMX)
Dec17 171115 1702.5 1720.5 1694.0 1697.1 -10.2 71,765 110,412 -4,284
Mar18 171115 1711.0 1730.0 1703.5 1706.6 -10.1 12,248 62,028 +3,290
May18 171115 1718.0 1734.0 1710.5 1713.0 -10.1 1,000 10,069 +32
Jul18 171115 1735.0 1742.0 1717.0 1719.4 -10.2 355 5,657 +172
Sep18 171115 1745.5 1745.5 1726.0 1726.0 -10.4 199 3,264 +132
Dec18 171115 1753.5 1757.5 1733.5 1735.9 -10.4 637 5,776 +200
Mar19 171115 1745.5 1745.5 1745.5 1745.5 -10.4 0 6 +0
Total Volume and Open Interest 86,450 199,122 -236
Platinum(NYMEX)
Jan18 171115 927.8 941.5 927.5 933.1 +5.8 9,729 69,890 -381
Apr18 171115 933.3 945.0 933.3 937.4 +5.7 418 7,809 +108
Jul18 171115 941.9 941.9 932.0 941.9 +6.0 5 433 +3
Oct18 171115 944.5 944.5 944.5 944.5 +6.0 0 24 +0
Total Volume and Open Interest 10,155 78,181 -268
Palladium(NYMEX)
Dec17 171115 986.10 989.30 973.55 985.10 -0.45 3,206 27,869 -752
Mar18 171115 982.95 983.55 968.55 979.75 unch 753 7,719 +575
Jun18 171115 970.80 973.75 966.75 973.75 unch 10 408 +0
Total Volume and Open Interest 3,969 36,290 -177
Copper(CMX)
Dec17 171115 305.25 306.45 303.40 305.45 -1.05 119,706 116,969 -5,075
Mar18 171115 307.45 308.60 305.55 307.70 -1.00 25,654 93,332 +977
May18 171115 308.25 309.80 307.60 309.00 -1.05 4,757 24,641 +267
Jul18 171115 310.60 311.00 308.50 310.10 -1.05 3,760 19,116 +1,535
Sep18 171115 310.70 311.45 309.85 311.05 -1.05 571 8,040 -7
Total Volume and Open Interest 155,796 288,517 -1,806
E-mini DJIA Index(CBOT)
Dec17 171115 23366 23366 23205 23262 -113 110,344 156,503 +2,362
Mar18 171115 23348 23348 23201 23254 -114 158 1,766 +4
Jun18 171115 23248 23253 23240 23240 -107 15 37 +13
Sep18 171115 23203 23203 23203 23203 -107 0 9 +0
Total Volume and Open Interest 110,517 158,315 +2,379
S & P 500(CME)
Dec17 171115 2572.00 2572.30 2556.70 2565.10 -12.80 1,747 62,256 -250
Mar18 171115 2569.50 2569.50 2557.80 2565.60 -12.90 20 4,953 +10
Jun18 171115 2565.70 2565.70 2557.90 2565.70 -12.90 0 70 +0
Sep18 171115 2566.00 2566.00 2558.20 2566.00 -12.90      
Total Volume and Open Interest 1,767 67,279 -240
S & P 500 E-Mini(CME)
Dec17 171115 2576.75 2577.00 2555.50 2565.00 -13.00 1,052,173 3,175,524 -3,521
Mar18 171115 2576.75 2576.75 2556.25 2565.50 -13.00 5,070 79,827 +3,130
Jun18 171115 2569.50 2571.75 2556.25 2565.75 -12.75 18 3,525 +9
Sep18 171115 2566.00 2576.00 2561.00 2566.00 -13.00 12 55 +2
Total Volume and Open Interest 1,057,273 3,258,951 -380
NASDAQ 100 E-Mini(CME)
Dec17 171115 6293.50 6294.80 6230.80 6266.30 -27.20 229,366 279,403 +512
Mar18 171115 6309.30 6310.00 6247.00 6282.30 -27.50 453 2,336 +26
Jun18 171115 6295.00 6305.00 6263.00 6292.00 -27.50 16 130 +15
Total Volume and Open Interest 229,835 281,875 +553
S&P Midcap 400(CME) e-Mini
Dec17 171115 1824.90 1825.70 1804.80 1817.60 -9.00 11,983 93,164 +710
Mar18 171115 1815.70 1815.70 1806.70 1815.70 -9.00 0 9 +0
Jun18 171115 1815.30 1815.30 1815.30 1815.30 -9.00 0 2 +0
Total Volume and Open Interest 11,983 93,175 +710
Volatility Index(CBOE)
Nov17 171115 12.05 13.35 11.98 13.05 +1.00 100,058 113,622 -27,974
Dec17 171115 12.70 13.50 12.65 13.18 +0.50 119,742 347,029 +17,413
Jan18 171115 14.03 14.65 14.00 14.33 +0.33 34,487 110,932 -3,046
Feb18 171115 14.87 15.43 14.85 15.08 +0.25 15,957 48,360 -915
Total Volume and Open Interest 285,073 686,872 -12,615
S & P 600(CME)
Dec17 171115 890.50 890.50 890.50 890.50 -4.40      
Mar18 171115 887.30 887.30 887.30 887.30 -4.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171115 1466.90 1470.70 1453.10 1463.80 -6.80 25,353 68,352 -849
Mar18 171115 1464.90 1464.90 1455.00 1464.60 -6.80 2 80 +0
Jun18 171115 1464.60 1464.60 1464.60 1464.60 -6.80 0 4 +0
Total Volume and Open Interest 25,355 68,436 -849
Nikkei 225(CME)
Dec17 171115 22315 22340 21845 22120 -195 22,380 41,574 +874
Mar18 171115 22335 22335 21880 22135 -190 81 137 -20
Total Volume and Open Interest 22,461 41,711 +854
Nikkei 225(SGX)
Dec17 171115 22025 22040 21850 22040 -405 113,835 213,204 +1,323
Mar18 171115 21915 21995 21825 21995 -410 38 2,760 -3
Jun18 171114 22260 22260 22260 22260 +135 0 1,096 +0
Total Volume and Open Interest 188,622 224,795 -11,590
Nikkei 225 Mini(JPX)
Dec17 171114 22280 22545 22115 22430 +150 1,863,023 507,413 +29,538
Mar18 171114 22240 22505 22075 22380 +130 53,582 33,171 +2,411
Jun18 171114 22095 22340 21900 22230 +140 879 2,045 +267
Total Volume and Open Interest 1,928,802 577,064 -143,899
Nikkei 225(JPX)
Dec17 171114 22280 22550 22110 22430 +150 152,520 400,430 +7,966
Mar18 171114 22230 22510 22080 22380 +130 2,740 28,794 +1,578
Jun18 171114 22000 22300 21960 22230 +140 35 12,321 -3
Total Volume and Open Interest 155,349 514,412 +9,244
Nikkei 225(CME) Yen
Dec17 171115 22320 22325 21840 22100 -205 60,545 62,301 -3,197
Mar18 171115 22155 22245 21800 22055 -205 66 77 -3
Jun18 171115 21955 21955 21955 21955 -205      
Total Volume and Open Interest 60,611 62,378 -3,200
Nikkei 225(CME) e-Mini Yen
Dec17 171115 22090 22100 22090 22100 -210 1 14 +0
Mar18 171115 22060 22060 22055 22060 -200      
Jun18 171115 21960 21960 21955 21960 -200      
Total Volume and Open Interest 1 14 +0
CAC 40(EURONEXT)
Nov17 171115 5286.0 5313.0 5265.5 5301.0 -14.5 206,876 349,196 +6,883
Dec17 171115 5300.0 5306.5 5259.0 5295.0 -14.5 120,428 122,605 +74,521
Jan18 171115 5286.5 5286.5 5286.5 5286.5 -14.5 2 5 +2
Total Volume and Open Interest 327,306 471,811 +81,406
Hang Seng Index(HKFE)
Nov17 171115 29175 29175 28867 28887 -290 98,993 134,948 -26
Dec17 171115 29187 29187 28894 28915 -280 986 26,346 +71
Total Volume and Open Interest 100,341 165,587 +95
DAX(EUREX)
Dec17 171115 12979.0 12996.0 12842.5 12986.0 -47.0 103,766 162,466 -4,112
Mar18 171115 12961.5 12983.0 12848.0 12980.0 -47.0 415 5,369 +2,985
Jun18 171115 12961.5 13004.0 12875.0 13004.0 -47.0 3 673 +4
Total Volume and Open Interest 104,184 168,508 -1,123
Mini-DAX(EUREX)
Dec17 171115 12982.0 12995.0 12842.0 12986.0 -47.0 30,968 13,687 +57
Mar18 171115 12958.0 12980.0 12846.0 12980.0 -47.0 58 344 -1
Jun18 171115 12973.0 13004.0 12910.0 13004.0 -47.0 1 462 +0
Total Volume and Open Interest 31,027 14,493 +56
DJ EuroSTOXX 50(EUREX)
Dec17 171115 3536 3549 3515 3546 -6 1,069,250 3,529,358 -51,042
Mar18 171115 3526 3535 3505 3532 -6 1,006 157,925 +81
Jun18 171115 3437 3450 3426 3450 -6 0 20,998 -1
Total Volume and Open Interest 1,070,256 3,708,281 -50,962
Swiss Market Index(EUREX)
Dec17 171115 9095 9099 9037 9084 -44 37,692 201,812 -2,198
Mar18 171115 8978 8982 8956 8982 -44 420 3,089 +378
Jun18 171115 8817 8817 8817 8817 -44 1 248 +0
Total Volume and Open Interest 38,113 205,149 -1,820
FT-SE 100(EURONEXT)
Dec17 171115 7374.50 7395.00 7336.00 7359.50 -33.50 79,671 642,211 -1,518
Mar18 171115 7307.00 7310.00 7296.00 7300.50 -33.50 4 3,149 +2
Jun18 171115 7220.00 7220.00 7220.00 7220.00 -33.50      
Total Volume and Open Interest 79,675 645,360 -1,516
SPI 200(SFE)
Dec17 171115 5974.0 5987.0 5936.0 5942.0 -34.0 34,704 297,676 +7,754
Mar18 171115 5888.0 5888.0 5888.0 5888.0 -34.0 0 1,527 +0
Jun18 171115 5872.0 5872.0 5872.0 5872.0 -34.0 0 3,362 +0
Total Volume and Open Interest 35,742 307,734 +8,045
FTSE MIB(ISE)
Dec17 171115 22130.00 22175.00 21875.00 22147.00 -111.00 28,695 33,638 -959
Mar18 171115 21925.00 22060.00 21810.00 22060.00 -111.00 73 99 -5
Jun18 171115 21548.00 21548.00 21548.00 21548.00 -111.00 0 3 +0
Total Volume and Open Interest 28,768 33,742 -964
KOSPI 200(KFE)
Dec17 171115 332.10 332.50 331.85 332.50 -2.15 198,746 262,786 +1,565
Mar18 171115 329.50 330.05 329.50 330.05 -1.60 597 25,766 +60
Jun18 171115 332.20 332.20 330.80 331.00 -1.30 12 15,277 -6
Total Volume and Open Interest 199,355 342,372 +1,619
GSCI(CME)
Dec17 171115 419.35 420.65 419.20 420.60 -1.55 2,786 14,578 +2,761
Jan18 171115 420.70 420.70 420.70 420.70 -1.55      
Feb18 171115 421.30 421.30 421.30 421.30        
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!