Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 16, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171116 976.50 978.25 970.25 972.00 -4.25 101,927 322,009 +525
Mar18 171116 987.50 989.50 981.50 983.25 -4.00 32,459 141,771 -1,526
May18 171116 997.00 998.75 991.00 992.75 -4.00 17,568 83,844 +1,613
Jul18 171116 1005.00 1007.25 999.50 1001.50 -3.50 11,245 93,748 +182
Aug18 171116 1007.75 1008.75 1001.00 1003.00 -4.00 907 11,450 +495
Sep18 171116 994.25 996.00 993.25 993.25 -3.50 89 1,887 +37
Nov18 171116 988.00 990.00 983.25 985.50 -2.25 4,773 50,769 -601
Jan19 171116 990.50 991.50 990.50 991.50 -2.25 49 1,075 -19
Mar19 171116 996.75 996.75 994.00 995.00 -2.50 190 1,767 -16
May19 171116 1000.25 1000.25 999.75 999.75 -2.00 5 707 +3
Jul19 171116 1004.50 1005.50 1004.25 1005.50 -2.00 82 472 +54
Aug19 171116 1003.75 1003.75 1003.75 1003.75 -2.00 0 24 +0
Sep19 171116 997.50 997.50 997.50 997.50 -2.00 0 21 +0
Nov19 171116 985.00 985.00 981.00 983.00 -2.00 107 1,277 +13
Total Volume and Open Interest 169,401 710,844 +209
Soybean Meal(CBOT)
Dec17 171116 311.80 312.90 310.00 310.50 -0.80 52,484 79,496 -4,991
Jan18 171116 313.80 314.90 312.00 312.50 -0.90 34,294 113,178 +2,977
Mar18 171116 316.90 317.90 315.10 315.50 -1.00 14,010 82,279 +1,252
May18 171116 319.20 320.20 317.50 317.90 -0.90 6,282 46,205 +1,311
Jul18 171116 322.20 322.70 319.90 320.40 -0.80 3,168 32,148 +395
Aug18 171116 322.70 322.80 320.20 320.60 -0.90 742 4,607 +129
Sep18 171116 319.90 319.90 319.20 319.70 -0.60 288 4,618 +44
Oct18 171116 317.60 317.60 315.70 316.30 -0.40 367 5,966 +100
Dec18 171116 318.30 318.30 316.40 317.00 -0.40 2,658 26,674 +2,154
Jan19 171116 317.80 320.20 317.80 317.80 -0.40 38 1,138 +34
Total Volume and Open Interest 114,579 401,742 +3,612
Soybean Oil(CBOT)
Dec17 171116 34.69 34.85 34.38 34.43 -0.32 51,581 111,875 -1,816
Jan18 171116 34.84 34.99 34.54 34.59 -0.29 37,109 127,799 +1,691
Mar18 171116 35.05 35.18 34.76 34.81 -0.27 14,035 89,465 +1,464
May18 171116 35.24 35.36 34.96 35.02 -0.26 7,130 55,410 +438
Jul18 171116 35.44 35.56 35.17 35.22 -0.25 4,501 46,227 +576
Aug18 171116 35.33 35.50 35.18 35.20 -0.24 961 5,134 +257
Sep18 171116 35.30 35.38 35.10 35.10 -0.23 343 3,472 -74
Oct18 171116 35.12 35.16 34.83 34.87 -0.23 517 8,035 +206
Dec18 171116 34.93 35.06 34.75 34.79 -0.27 1,429 26,206 +551
Jan19 171116 34.80 34.80 34.77 34.77 -0.25 24 751 +4
Total Volume and Open Interest 117,780 477,549 +3,418
Canola(WCE)
Nov17 171114 510.1 510.1 510.1 510.1 -2.5 0 12 +0
Jan18 171116 518.8 518.8 516.2 517.4 -1.8 9,752 135,918 +949
Mar18 171116 525.4 526.2 523.8 525.1 -1.4 2,501 36,213 +442
May18 171116 529.0 530.7 528.0 529.0 -2.0 1,045 11,571 +209
Jul18 171116 532.6 533.7 531.0 531.8 -2.2 168 4,989 +68
Total Volume and Open Interest 13,633 192,643 +1,761
Corn(CBOT)
Dec17 171116 338.25 339.00 336.25 336.50 -1.75 220,983 568,664 -8,440
Mar18 171116 350.75 351.50 348.75 349.00 -2.00 126,925 573,029 +16,298
May18 171116 359.00 359.75 357.00 357.50 -1.75 26,433 159,002 +2,429
Jul18 171116 367.00 367.50 365.00 365.25 -1.75 16,786 193,790 +3,066
Sep18 171116 374.25 374.75 372.25 372.50 -1.75 3,745 59,189 +232
Dec18 171116 382.75 383.50 381.25 381.50 -1.50 12,379 123,945 +2,433
Mar19 171116 392.25 392.25 390.50 390.75 -1.25 437 14,385 +149
May19 171116 397.50 397.50 396.50 396.50 -1.50 202 2,499 +51
Jul19 171116 402.75 403.00 401.50 401.50 -1.50 141 2,923 +55
Sep19 171116 399.50 399.50 399.50 399.50 -0.50 5 549 +0
Total Volume and Open Interest 408,391 1,702,668 +16,468
Wheat(CBOT)
Dec17 171116 421.50 424.50 419.50 421.50 +1.50 93,367 158,817 -14,255
Mar18 171116 438.50 441.00 436.50 438.00 +0.25 78,796 221,844 +4,407
May18 171116 451.75 452.25 448.50 449.75 -0.25 27,910 62,304 +5,499
Jul18 171116 464.50 465.75 462.00 462.75 -0.75 11,150 56,854 +754
Sep18 171116 478.25 480.50 476.50 477.50 -0.50 2,531 27,117 +235
Dec18 171116 498.00 498.50 494.50 495.50 -1.00 1,456 30,302 -15
Total Volume and Open Interest 215,279 560,679 -3,373
Wheat(KCBT)
Dec17 171116 418.00 420.75 416.50 417.00 -0.75 35,774 81,871 -8,425
Mar18 171116 435.25 437.75 434.00 434.50 -0.75 35,059 145,040 +6,386
May18 171116 448.75 450.75 446.75 447.25 -0.75 6,857 32,275 +466
Jul18 171116 465.50 468.00 464.00 465.00 -0.25 4,626 30,777 -40
Sep18 171116 484.25 484.50 481.25 482.25 -0.25 1,298 13,980 +40
Dec18 171116 508.75 509.00 505.75 506.50 unch 1,572 11,795 +336
Mar19 171116 522.75 523.00 521.25 521.75 unch 179 1,306 +83
Total Volume and Open Interest 85,365 317,282 -1,154
Wheat(MGE)
Dec17 171116 624.00 630.75 624.00 630.25 +5.50 4,721 27,465 -1,794
Mar18 171116 638.50 645.75 638.50 645.25 +6.00 4,521 31,830 +1,100
May18 171116 648.50 652.50 647.00 652.00 +6.50 393 9,470 +80
Jul18 171116 649.50 653.00 648.00 652.50 +6.50 293 5,665 -59
Sep18 171116 639.25 639.50 636.25 637.75 +0.50 158 3,738 +45
Dec18 171116 643.75 644.25 640.75 643.25 +0.50 48 1,665 +2
Total Volume and Open Interest 10,146 79,952 -620
Oats(CBOT)
Dec17 171116 268.25 268.75 260.00 262.25 -7.00 445 3,721 -141
Mar18 171116 279.00 279.00 272.25 277.25 -3.00 427 3,776 +162
May18 171116 284.50 284.50 282.00 284.50 -2.25 101 672 +61
Jul18 171116 282.50 288.25 282.50 288.25 unch 13 43 +5
Total Volume and Open Interest 988 8,215 +88
Rough Rice(CBOT)
Nov17 171114 11.15 11.27 11.15 11.24 +0.12 12 17 -35
Jan18 171116 12.06 12.18 11.93 12.16 +0.08 606 9,639 +11
Mar18 171116 12.35 12.44 12.25 12.44 +0.08 114 1,144 +108
May18 171116 12.70 12.70 12.70 12.70 +0.07 0 4 +0
Total Volume and Open Interest 720 10,789 +107
Live Cattle(CME)
Dec17 171116 120.250 120.580 119.250 119.550 -0.650 23,055 68,319 -7,025
Feb18 171116 125.900 126.230 124.850 125.135 -0.615 26,234 151,682 +5,211
Apr18 171116 126.285 126.500 125.330 125.385 -0.900 11,452 81,979 +863
Jun18 171116 118.650 118.850 118.050 118.480 -0.220 6,953 54,777 +805
Aug18 171116 115.100 115.285 114.385 114.800 -0.300 1,765 18,854 -100
Oct18 171116 114.950 115.035 114.250 114.550 -0.335 419 6,919 +57
Total Volume and Open Interest 69,931 386,037 -176
Feeder Cattle(CME)
Nov17 171116 157.785 157.935 157.580 157.785 -0.215 1,793 3,557 -790
Jan18 171116 154.185 154.350 153.200 153.900 -0.350 6,940 28,527 -611
Mar18 171116 152.235 152.450 151.450 152.100 -0.300 2,660 16,373 +149
Apr18 171116 152.285 152.630 151.650 152.235 -0.250 969 5,814 +14
May18 171116 151.485 151.880 150.900 151.535 -0.045 455 5,159 +58
Aug18 171116 153.000 153.350 152.600 152.985 -0.115 303 2,453 +116
Sep18 171116 151.535 151.535 151.535 151.535 -0.165 13 98 +0
Total Volume and Open Interest 13,134 62,000 -1,064
Lean Hogs(CME)
Dec17 171116 61.430 61.550 59.880 60.100 -1.030 25,610 53,878 -3,773
Feb18 171116 67.300 67.500 66.285 66.580 -0.870 21,792 93,291 +2,238
Apr18 171116 71.700 71.730 70.750 70.885 -0.750 9,403 61,598 +1,457
May18 171116 77.035 77.330 76.500 76.750 -0.550 105 1,663 +28
Jun18 171116 81.080 81.230 80.350 80.600 -0.500 4,371 25,411 +417
Jul18 171116 81.430 81.600 80.750 81.035 -0.445 1,656 16,610 +151
Aug18 171116 80.550 80.850 80.135 80.300 -0.400 809 8,265 +290
Oct18 171116 68.080 68.100 67.725 67.725 -0.225 381 6,521 +163
Total Volume and Open Interest 64,251 268,494 +1,006
Class III Milk(CME)
Nov17 171116 16.85 16.85 16.80 16.80 -0.04 118 4,325 +21
Dec17 171116 15.70 15.75 15.44 15.46 -0.27 224 4,511 -4
Jan18 171116 14.97 15.00 14.73 14.75 -0.21 108 2,650 -10
Feb18 171116 14.88 14.93 14.72 14.75 -0.21 99 2,569 +11
Mar18 171116 14.82 14.82 14.65 14.67 -0.19 24 2,287 +1
Apr18 171116 14.95 14.95 14.85 14.85 -0.09 44 1,677 -1
May18 171116 15.04 15.06 15.00 15.01 -0.08 41 1,593 +11
Jun18 171116 15.36 15.36 15.30 15.30 -0.07 19 1,468 -2
Jul18 171116 15.61 15.65 15.60 15.60 -0.07 26 693 -6
Aug18 171116 15.76 15.76 15.76 15.76 -0.06 15 736 -4
Sep18 171116 15.83 15.83 15.83 15.83 -0.06 39 917 +8
Oct18 171116 15.90 16.04 15.90 15.90 unch 40 631 +20
Nov18 171116 15.80 15.80 15.79 15.79 -0.03 26 481 +20
Total Volume and Open Interest 838 25,048 +58
Cocoa(ICE)
Dec17 171116 2158 2158 2106 2131 -2 7,648 2,692 -4,968
Mar18 171116 2133 2152 2132 2140 +11 29,340 139,998 +1,691
May18 171116 2149 2162 2145 2151 +8 8,383 46,062 +1,882
Jul18 171116 2159 2172 2158 2161 +7 4,146 16,483 +1,094
Sep18 171116 2169 2180 2168 2172 +7 791 9,405 +93
Dec18 171116 2182 2193 2179 2183 +6 526 9,387 -108
Mar19 171116 2205 2205 2195 2195 +5 244 6,746 +113
Total Volume and Open Interest 51,144 237,019 -200
Coffee "C"(ICE)
Dec17 171116 126.55 127.45 125.95 126.70 -0.05 28,292 30,587 -11,590
Mar18 171116 129.90 130.90 129.30 130.15 +0.05 44,814 115,208 +4,551
May18 171116 132.40 133.05 131.55 132.35 unch 9,510 38,497 +2,627
Jul18 171116 134.75 135.40 133.90 134.70 unch 4,516 18,238 -313
Sep18 171116 137.10 137.65 136.30 137.00 unch 1,575 7,546 -110
Dec18 171116 140.65 140.95 139.70 140.35 -0.05 433 4,978 +26
Total Volume and Open Interest 89,416 218,750 -4,737
Orange Juice(ICE)
Jan18 171116 162.65 167.00 162.20 166.10 +3.10 544 6,722 +12
Mar18 171116 161.50 164.15 161.50 164.00 +2.50 68 1,660 +21
May18 171116 161.80 163.80 161.80 163.80 +2.30 4 538 +1
Jul18 171116 162.00 163.45 162.00 163.45 +1.50 0 111 +0
Sep18 171116 160.00 161.75 160.00 161.75 +1.85 0 26 +0
Nov18 171116 162.30 162.30 162.30 162.30 +1.60 0 2 +0
Total Volume and Open Interest 616 9,059 +34
Sugar #11(ICE)
Mar18 171116 15.09 15.28 14.94 15.26 +0.17 74,343 398,348 -8,934
May18 171116 15.10 15.23 14.96 15.22 +0.13 29,862 135,387 -2,746
Jul18 171116 15.10 15.21 14.98 15.20 +0.11 16,198 65,555 -586
Oct18 171116 15.24 15.36 15.17 15.36 +0.10 8,991 59,208 +2,873
Mar19 171116 15.66 15.78 15.62 15.78 +0.08 2,382 29,513 +380
May19 171116 15.61 15.71 15.57 15.71 +0.07 414 5,119 +126
Jul19 171116 15.55 15.63 15.52 15.63 +0.04 264 5,057 -126
Oct19 171116 15.63 15.72 15.62 15.72 +0.04 80 5,876 +16
Total Volume and Open Interest 132,541 708,272 -9,002
London Cocoa(LCE)
Dec17 171116 1585 1593 1580 1587 +6 11,733 66,327 -2,306
Mar18 171116 1618 1624 1611 1618 +6 18,374 78,462 -420
May18 171116 1623 1640 1623 1634 +6 6,686 32,545 +578
Jul18 171116 1644 1653 1642 1648 +6 3,359 25,846 -539
Sep18 171116 1660 1665 1654 1661 +6 2,430 21,570 +370
Dec18 171116 1669 1676 1665 1672 +6 714 13,471 +111
Mar19 171116 1681 1681 1679 1679 +5 453 4,366 +217
Total Volume and Open Interest 43,822 243,692 -1,952
London Sugar(LCE)
Mar18 171116 390.20 394.20 388.10 393.90 +3.10 11,396 44,054 +2,559
May18 171116 394.80 398.40 392.70 398.20 +2.80 1,605 11,514 +107
Aug18 171116 399.00 402.80 397.60 402.80 +3.20 547 10,355 -111
Oct18 171116 400.30 404.30 399.80 404.30 +3.30 140 2,759 +30
Dec18 171116 410.40 410.40 410.40 410.40 +3.50 23 1,294 +4
Total Volume and Open Interest 21,532 74,197 -1,676
Cotton(ICE)
Dec17 171116 68.92 69.50 68.79 69.21 +0.40 19,455 34,846 -8,496
Mar18 171116 68.90 69.49 68.79 69.18 +0.34 20,076 134,922 +5,325
May18 171116 69.94 70.36 69.70 70.11 +0.34 3,496 25,598 +793
Jul18 171116 70.43 70.80 70.17 70.57 +0.30 447 9,065 +61
Oct18 171116 69.57 69.57 69.57 69.57 +0.25 0 3 +0
Dec18 171116 69.50 69.70 69.15 69.50 +0.14 635 21,651 +127
Total Volume and Open Interest 44,110 226,636 -2,191
Lumber(CME)
Jan18 171116 452.2 455.9 448.0 449.7 +0.3 374 5,655 +73
Mar18 171116 437.6 442.3 435.2 437.6 +1.2 43 863 +11
May18 171116 422.2 425.6 422.2 422.9 +0.2 26 274 +12
Jul18 171116 402.7 405.7 402.7 404.7 +2.2 5 76 +0
Total Volume and Open Interest 585 6,901 -13
Crude Oil(NYM)
Dec17 171116 55.30 55.62 54.93 55.14 -0.19 707,338 240,083 -66,629
Jan18 171116 55.51 55.83 55.15 55.35 -0.17 350,787 542,284 +12,625
Feb18 171116 55.63 55.95 55.30 55.49 -0.17 82,515 183,814 +3,308
Mar18 171116 55.79 56.06 55.44 55.60 -0.19 56,925 285,747 +8,913
Apr18 171116 55.82 56.11 55.54 55.69 -0.18 28,526 135,687 -1,036
May18 171116 55.90 56.08 55.53 55.67 -0.19 24,118 99,576 +6,021
Jun18 171116 55.76 55.96 55.41 55.57 -0.19 60,028 233,869 +3,680
Jul18 171116 55.67 55.69 55.26 55.37 -0.19 8,749 56,251 +1,597
Aug18 171116 55.18 55.48 55.00 55.12 -0.19 7,968 53,540 +1,531
Sep18 171116 55.08 55.20 54.71 54.85 -0.20 11,689 72,437 -3,854
Oct18 171116 54.76 54.80 54.47 54.57 -0.21 3,808 52,981 -3
Nov18 171116 54.51 54.59 54.18 54.30 -0.21 4,178 50,742 +2,244
Dec18 171116 54.15 54.39 53.93 54.03 -0.22 60,138 263,911 -2,189
Jan19 171116 53.74 53.74 53.74 53.74 -0.22 2,456 39,223 -274
Feb19 171116 53.47 53.47 53.47 53.47 -0.22 2,062 18,049 +176
Mar19 171116 53.22 54.75 53.22 53.22 -0.23 1,985 30,201 +106
Total Volume and Open Interest 1,440,405 2,627,570 -33,885
e-miNY Crude Oil(NYM)
Dec17 171116 55.300 55.625 54.950 55.150 -0.175 13,149 2,143 -8
Jan18 171116 55.450 55.825 55.150 55.350 -0.175 949 1,819 +140
Feb18 171116 55.675 55.950 55.350 55.500 -0.150 88 507 +8
Mar18 171116 55.425 55.600 55.425 55.600 -0.200 35 39 +17
Apr18 171116 55.650 55.700 55.650 55.700 -0.175 3 50 +0
May18 171116 55.675 55.675 55.675 55.675 -0.175 3 80 +2
Jun18 171116 55.575 55.575 55.500 55.575 -0.175 2 13 +0
Jul18 171116 55.375 55.375 55.375 55.375 -0.175 0 18 +0
Aug18 171116 55.125 55.125 55.125 55.125 -0.175 0 74 +0
Sep18 171116 54.850 54.850 54.850 54.850 -0.200 0 42 +0
Total Volume and Open Interest 14,234 4,946 +164
NY Harbor ULSD(NYM)
Dec17 171116 190.83 191.67 189.46 190.21 -0.66 64,516 88,196 -4,272
Jan18 171116 191.30 191.96 189.83 190.53 -0.67 43,017 113,341 +1,155
Feb18 171116 190.91 191.70 189.71 190.37 -0.68 22,267 50,551 -323
Mar18 171116 190.18 190.74 188.74 189.39 -0.72 16,445 48,430 +621
Apr18 171116 188.86 189.05 187.14 187.68 -0.77 9,294 37,758 +73
May18 171116 187.08 187.62 186.13 186.50 -0.84 4,724 23,363 +208
Jun18 171116 187.00 187.09 185.19 185.60 -0.92 6,489 34,069 -67
Jul18 171116 186.75 186.75 185.13 185.27 -0.95 1,435 7,439 +80
Aug18 171116 185.19 186.37 184.94 185.00 -0.96 411 3,446 +29
Sep18 171116 185.15 185.45 184.89 184.97 -0.94 541 6,139 -27
Oct18 171116 185.34 185.34 185.14 185.14 -0.92 432 3,193 +87
Nov18 171116 185.54 185.54 185.37 185.37 -0.89 478 2,359 +107
Dec18 171116 185.35 185.74 185.16 185.51 -0.90 2,313 24,617 -188
Jan19 171116 185.62 187.08 185.62 185.62 -0.92 27 2,449 +8
Total Volume and Open Interest 172,702 453,966 -2,202
RBOB Gasoline(NYM)
Dec17 171116 173.24 174.30 171.21 171.37 -2.51 70,738 93,425 -6,239
Jan18 171116 173.11 173.65 171.06 171.17 -2.13 64,789 157,903 +3,574
Feb18 171116 173.40 174.02 171.67 171.77 -1.92 23,419 36,554 +2,108
Mar18 171116 174.64 175.49 173.17 173.32 -1.85 17,082 52,958 +902
Apr18 171116 191.01 191.81 189.72 189.88 -1.66 9,960 28,854 +1,015
May18 171116 191.44 191.59 189.80 189.89 -1.48 6,333 19,161 +592
Jun18 171116 190.10 190.10 188.33 188.42 -1.37 3,927 18,685 +173
Jul18 171116 186.46 187.30 186.24 186.25 -1.24 2,458 7,830 -138
Aug18 171116 183.77 184.65 183.60 183.60 -1.16 729 3,979 -202
Sep18 171116 180.91 180.91 180.44 180.44 -1.10 915 3,836 -298
Total Volume and Open Interest 202,718 441,738 +1,652
e-miNY RBOB Gasoline(NYM)
Dec17 171116 171.40 171.40 171.40 171.40 -2.48 0 1 +0
Jan18 171116 171.20 171.20 171.17 171.20 -2.10      
Feb18 171116 171.80 171.80 171.77 171.80 -1.89      
Mar18 171116 173.30 173.32 173.30 173.30 -1.87      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171116 3.087 3.110 3.046 3.053 -0.027 219,937 116,706 -11,932
Jan18 171116 3.187 3.203 3.147 3.153 -0.026 123,709 297,668 +8,127
Feb18 171116 3.187 3.204 3.147 3.155 -0.025 39,614 104,224 +5,461
Mar18 171116 3.146 3.163 3.113 3.121 -0.019 61,426 180,544 -3,121
Apr18 171116 2.941 2.958 2.928 2.943 +0.003 42,234 123,566 -194
May18 171116 2.923 2.938 2.912 2.928 +0.008 15,869 93,227 +204
Jun18 171116 2.945 2.960 2.940 2.956 +0.009 4,614 28,973 +395
Jul18 171116 2.973 2.992 2.971 2.987 +0.010 4,663 42,982 -393
Aug18 171116 2.983 2.995 2.973 2.990 +0.010 1,220 33,344 +161
Sep18 171116 2.959 2.979 2.959 2.974 +0.010 2,793 35,030 -36
Oct18 171116 2.987 3.004 2.982 3.000 +0.011 9,501 78,680 +957
Nov18 171116 3.049 3.057 3.037 3.054 +0.012 2,516 28,961 +420
Dec18 171116 3.177 3.194 3.173 3.191 +0.015 1,206 31,472 +451
Jan19 171116 3.255 3.276 3.254 3.274 +0.017 1,914 33,488 +56
Feb19 171116 3.227 3.243 3.224 3.243 +0.017 692 11,724 +91
Mar19 171116 3.148 3.171 3.145 3.169 +0.019 1,805 27,064 +766
Total Volume and Open Interest 538,088 1,341,767 +2,595
Brent Crude Oil(ICE)
Jan18 171116 61.88 62.15 61.25 61.36 -0.51 418,939 449,454 -35,895
Feb18 171116 61.78 62.01 61.19 61.29 -0.47 264,860 466,437 +24,870
Mar18 171116 61.59 61.82 61.04 61.13 -0.44 141,062 266,450 -1,202
Apr18 171116 61.43 61.66 60.90 60.98 -0.43 69,268 113,216 -3,738
May18 171116 61.28 61.52 60.78 60.85 -0.42 50,863 110,909 -808
Jun18 171116 61.12 61.35 60.64 60.70 -0.42 103,919 237,644 +1,194
Jul18 171116 60.93 61.15 60.49 60.55 -0.40 12,909 48,316 +1,905
Aug18 171116 60.87 60.93 60.30 60.36 -0.40 10,240 30,018 +271
Sep18 171116 60.55 60.72 60.07 60.13 -0.41 13,576 50,967 -410
Oct18 171116 59.54 59.88 59.53 59.88 -0.41 5,802 29,291 +1,332
Nov18 171116 59.29 60.06 59.28 59.61 -0.41 4,651 27,239 +455
Dec18 171116 59.76 59.96 59.25 59.34 -0.42 72,160 206,725 +1,883
Jan19 171116 59.11 59.11 59.11 59.11 -0.41 2,327 34,057 +61
Feb19 171116 58.92 58.92 58.92 58.92 -0.40 3,061 21,171 +1,299
Total Volume and Open Interest 1,214,134 2,512,167 -8,421
Gas Oil(ICE)
Dec17 171116 555.75 558.50 551.25 555.75 -0.25 101,503 166,830 -13,400
Jan18 171116 556.50 559.25 552.25 556.50 -0.50 78,762 167,455 +5,367
Feb18 171116 557.25 559.75 553.25 557.25 -0.50 39,679 78,225 -4,458
Mar18 171116 556.00 558.00 552.00 555.75 -0.75 22,948 63,303 -2,759
Apr18 171116 553.25 555.25 549.75 553.25 -1.25 7,054 36,457 +1,113
May18 171116 552.25 553.25 548.00 551.25 -1.25 4,130 21,766 +217
Jun18 171116 550.00 551.25 545.75 549.25 -1.00 15,529 55,934 +3,342
Jul18 171116 548.50 550.00 545.00 548.50 -0.75 1,136 14,846 +248
Aug18 171116 548.50 549.25 544.50 547.75 -0.75 1,090 12,129 +117
Sep18 171116 548.25 548.75 543.50 547.00 -0.75 1,649 17,456 +271
Total Volume and Open Interest 293,573 833,732 -8,921
Ethanol(CBOT)
Dec17 171116 1.407 1.407 1.390 1.390 -0.018 435 1,193 -114
Jan18 171116 1.395 1.395 1.381 1.385 -0.013 376 756 +116
Feb18 171116 1.399 1.399 1.397 1.397 -0.008 39 124 +19
Mar18 171116 1.415 1.417 1.415 1.417 -0.008 28 49 +7
Apr18 171116 1.437 1.450 1.437 1.437 -0.008 21 24 +15
May18 171116 1.444 1.479 1.444 1.444 -0.008 7 5 +5
Jun18 171116 1.465 1.485 1.465 1.465 -0.008 5 8 +5
Jul18 171116 1.467 1.499 1.467 1.467 -0.008 5 5 +5
Total Volume and Open Interest 916 2,164 +58
WTI Crude Oil(ICE)
Dec17 171116 55.29 55.60 54.94 55.14 -0.19 68,949 51,256 -10,099
Jan18 171116 55.49 55.82 55.15 55.35 -0.17 85,264 96,937 +2,805
Feb18 171116 55.63 55.95 55.30 55.49 -0.17 30,434 59,022 -1,295
Mar18 171116 55.89 56.06 55.45 55.60 -0.19 17,519 48,075 +1,465
Apr18 171116 55.83 56.08 55.55 55.69 -0.18 5,805 17,720 +598
May18 171116 55.95 56.05 55.54 55.67 -0.19 2,731 12,049 +505
Jun18 171116 55.80 55.92 55.44 55.57 -0.19 11,848 78,121 -230
Jul18 171116 55.37 55.37 55.37 55.37 -0.19 453 8,404 +52
Aug18 171116 55.12 55.12 55.12 55.12 -0.19 321 6,475 +26
Sep18 171116 54.85 54.85 54.85 54.85 -0.20 400 12,995 -102
Oct18 171116 54.57 54.57 54.57 54.57 -0.21 242 2,873 -28
Nov18 171116 54.30 54.30 54.30 54.30 -0.21 183 6,790 -75
Dec18 171116 54.34 54.34 53.98 54.03 -0.22 9,967 128,875 -1,129
Jan19 171116 53.74 53.74 53.74 53.74 -0.22 109 1,917 +25
Feb19 171116 53.47 53.47 53.47 53.47 -0.22 41 804 +3
Mar19 171116 53.22 53.22 53.22 53.22 -0.23 86 2,449 +34
Total Volume and Open Interest 240,607 628,962 -7,665
US Dollar Index(ICE)
Dec17 171116 93.785 93.915 93.690 93.855 +0.130 27,436 42,957 -1,966
Mar18 171116 93.450 93.595 93.395 93.550 +0.135 459 2,706 +131
Jun18 171116 93.250 93.270 93.135 93.270 +0.135 21 686 -8
Total Volume and Open Interest 27,927 46,491 -1,840
Australian Dollar(CME)
Dec17 171116 75.83 76.07 75.66 75.85 +0.04 103,535 123,607 +1,927
Mar18 171116 75.83 75.98 75.70 75.81 +0.04 383 1,026 +206
Jun18 171116 75.80 75.87 75.79 75.79 +0.05 3 247 +2
Total Volume and Open Interest 104,064 126,097 +2,145
British Pound(CME)
Dec17 171116 131.81 132.20 131.45 131.94 +0.18 120,982 170,252 -277
Mar18 171116 132.35 132.59 131.90 132.37 +0.19 191 3,486 +55
Jun18 171116 132.90 132.90 132.78 132.78 +0.18 60 403 +19
Total Volume and Open Interest 122,141 176,727 -288
Canadian Dollar(CME)
Dec17 171116 78.33 78.59 78.26 78.45 +0.10 76,041 136,720 -4,575
Mar18 171116 78.40 78.67 78.40 78.54 +0.10 1,384 3,258 +741
Jun18 171116 78.64 78.68 78.60 78.60 +0.09 1 549 +0
Sep18 171116 78.75 78.79 78.67 78.67 +0.10 10 267 +0
Total Volume and Open Interest 77,620 142,594 -5,079
Japanese Yen(CME)
Dec17 171116 88.71 88.82 88.34 88.61 -0.09 149,505 276,026 +439
Mar18 171116 89.18 89.22 88.88 89.09 -0.09 419 4,730 +293
Jun18 171116 89.58 89.58 88.90 89.58 -0.09 1 111 +1
Total Volume and Open Interest 150,383 283,628 +500
Swiss Franc(CME)
Dec17 171116 101.25 101.36 100.73 100.82 -0.52 24,861 81,356 -390
Mar18 171116 102.04 102.04 101.48 101.56 -0.51 18 265 +0
Jun18 171116 102.27 102.27 102.27 102.27 -0.53 0 30 +0
Total Volume and Open Interest 24,879 81,661 -390
EuroFX(CME)
Dec17 171116 118.02 118.20 117.75 117.84 -0.29 291,584 452,815 +10,989
Mar18 171116 118.60 118.86 118.46 118.54 -0.29 1,409 6,848 +521
Jun18 171116 119.31 119.42 119.24 119.25 -0.28 40 1,800 +10
Total Volume and Open Interest 295,171 467,842 +11,668
Mexican Peso(CME)
Dec17 171116 516.25 522.38 516.25 521.63 +6.63 49,545 177,093 -1,400
Jan18 171116 519.38 519.38 516.38 519.38 +6.63 0 30 +0
Total Volume and Open Interest 49,593 177,739 -1,402
Brazilian Real(CME)
Dec17 171116 301.75 305.30 301.50 304.35 +3.55 4,144 23,532 -414
Jan18 171116 303.90 304.00 303.45 303.45 +3.35 0 426 +0
Feb18 171116 302.55 302.55 302.55 302.55 +3.25      
Mar18 171116 301.55 301.55 301.55 301.55 +3.20      
Total Volume and Open Interest 4,144 24,263 -414
30-Year T-Bonds(CBOT)
Dec17 171116 154~090 154~090 153~030 153~180 -0~140 259,493 752,627 -9,568
Mar18 171116 153~030 153~030 152~010 152~140 -0~140 9,223 49,597 +5,726
Jun18 171116 151~180 151~180 151~080 151~180 -0~140 1 1 +1
Total Volume and Open Interest 268,717 802,225 -3,841
10-Year T-Notes(CBOT)
Dec17 171116 125~040 125~040 124~245 124~275 -0~060 1,232,433 3,227,296 +4,592
Mar18 171116 124~270 124~270 124~155 124~185 -0~060 64,143 105,203 +30,557
Jun18 171116 124~110 124~110 124~110 124~110 -0~060      
Total Volume and Open Interest 1,296,576 3,332,499 +35,149
5-Year T-Notes(CBOT)
Dec17 171116 117~022 117~022 116~280 116~296 -0~036 794,297 3,125,226 +827
Mar18 171116 116~276 116~276 116~214 116~234 -0~034 50,370 104,728 +21,002
Jun18 171116 116~214 116~214 116~214 116~214 -0~034      
Total Volume and Open Interest 844,667 3,229,954 +21,829
2 Year T-Notes(CBOT)
Dec17 171116 107~172 107~174 107~154 107~156 -0~014 370,513 1,755,213 +2,459
Mar18 171116 107~124 107~124 107~102 107~106 -0~014 11,584 91,640 +5,031
Jun18 171116 107~106 107~106 107~106 107~106 -0~014      
Total Volume and Open Interest 382,097 1,846,853 +7,490
Eurodollars(CME)
Dec17 171116 98.473 98.473 98.460 98.463 -0.005 229,786 1,725,215 -3,848
Mar18 171116 98.310 98.315 98.295 98.295 -0.015 234,608 1,341,577 +2,675
Jun18 171116 98.190 98.190 98.160 98.160 -0.025 229,307 1,275,980 +10,214
Sep18 171116 98.110 98.115 98.075 98.080 -0.030 209,480 1,077,925 +6,988
Dec18 171116 98.035 98.040 98.000 98.005 -0.030 318,782 1,652,722 -10,516
Mar19 171116 97.990 97.990 97.950 97.955 -0.030 183,731 1,032,121 -12,085
Jun19 171116 97.945 97.945 97.905 97.905 -0.035 176,099 935,769 +12,548
Sep19 171116 97.910 97.910 97.865 97.870 -0.035 150,657 680,191 -3,440
Dec19 171116 97.860 97.860 97.815 97.820 -0.035 139,352 965,417 +4,822
Mar20 171116 97.835 97.835 97.795 97.795 -0.035 86,498 459,081 +4,695
Jun20 171116 97.815 97.815 97.765 97.770 -0.035 78,473 349,469 -2,004
Sep20 171116 97.785 97.790 97.740 97.745 -0.035 58,698 290,873 +23
Dec20 171116 97.745 97.745 97.690 97.700 -0.040 65,341 380,437 +204
Mar21 171116 97.720 97.720 97.665 97.675 -0.040 37,696 213,124 -3,486
Jun21 171116 97.695 97.695 97.640 97.650 -0.035 38,217 192,659 -4,610
Sep21 171116 97.665 97.665 97.605 97.620 -0.035 24,487 108,004 +358
Dec21 171116 97.625 97.625 97.565 97.580 -0.040 19,601 120,663 -1,023
Mar22 171116 97.605 97.605 97.540 97.560 -0.040 23,432 73,240 -334
Total Volume and Open Interest 2,373,411 13,122,824 +3,855
Ultra T-Bond(CBOT)
Dec17 171116 167~28 167~28 166~00 166~20 -0~25 137,035 837,797 -8,159
Mar18 171116 166~28 166~28 165~03 165~23 -0~25 18,641 94,791 +17,368
Jun18 171116 164~28 164~28 164~28 164~28 -0~25      
Total Volume and Open Interest 155,676 932,588 +9,209
Ultra 10-Yr T-Note(CBOT)
Dec17 171116 134~130 134~130 133~245 133~310 -0~095 104,190 435,808 +947
Mar18 171116 134~050 134~050 133~175 133~240 -0~095 1,547 1,357 +711
Jun18 171116 133~240 133~240 133~240 133~240 -0~095      
Total Volume and Open Interest 105,737 437,165 +1,658
30 Day Federal Funds(CBOT)
Nov17 171116 98.842 98.845 98.842 98.842 unch 1,496 206,018 -12
Dec17 171116 98.715 98.715 98.710 98.715 unch 7,748 113,014 -299
Jan18 171116 98.610 98.615 98.605 98.610 unch 32,865 348,018 +5,187
Feb18 171116 98.610 98.610 98.605 98.605 unch 25,184 130,386 +7,957
Mar18 171116 98.575 98.575 98.565 98.565 -0.005 14,242 50,572 +3,827
Apr18 171116 98.490 98.490 98.475 98.475 -0.015 14,601 126,142 +2,551
Total Volume and Open Interest 135,657 1,406,961 +19,906
Japanese Govt Bonds(SGX)
Dec17 171115 150.76 150.88 150.73 150.85 +0.11 503 20,143 -21
Mar18 171115 150.79 150.79 150.79 150.79 +0.11 6 6 +6
Jun18 171115 150.79 150.79 150.79 150.79 +0.11      
Total Volume and Open Interest 509 20,149 -15
Euro-Buxl(EUREX)
Dec17 171116 165.28 165.40 164.36 165.10 +0.12 45,623 227,413 +2,218
Mar18 171116 163.46 163.58 163.46 163.56 +0.14 444 5,706 +236
Jun18 171116 163.56 163.56 163.56 163.56 +0.14      
Total Volume and Open Interest 46,067 233,119 +2,454
Euro-Bund(EUREX)
Dec17 171116 162.68 162.82 162.38 162.70 +0.06 627,841 2,101,231 +82,515
Mar18 171116 162.27 162.45 161.99 162.33 +0.07 12,688 212,420 +11,590
Jun18 171116 159.47 159.47 159.47 159.47 +0.06 0 1 +0
Total Volume and Open Interest 640,529 2,313,652 +94,105
Euro-Bobl(EUREX)
Dec17 171116 131.75 131.79 131.65 131.75 unch 368,187 1,631,547 +17,738
Mar18 171116 132.40 132.40 132.28 132.38 -0.01 13,332 123,333 +8,290
Jun18 171116 132.25 132.25 132.25 132.25 unch      
Total Volume and Open Interest 381,519 1,754,880 +26,028
Euro-Schatz(EUREX)
Dec17 171116 112.26 112.28 112.25 112.26 -0.01 247,111 1,640,223 +15,871
Mar18 171116 112.14 112.14 112.14 112.14 -0.01 19,568 98,908 -1,268
Jun18 171116 112.14 112.14 112.14 112.14 -0.01      
Total Volume and Open Interest 266,679 1,739,131 +14,603
3-Mth Euribor(EUREX)
Dec17 171116 100.330 100.330 100.330 100.330 unch 0 7,634 +0
Mar18 171116 100.320 100.320 100.320 100.320 unch 2 6,386 +0
Jun18 171116 100.310 100.315 100.310 100.315 unch 0 1,466 +0
Total Volume and Open Interest 6 37,891 +250
Long Gilt(LIFFE)
Dec17 171116 124~29 124~30 124~20 124~23 -0~05 145,300 703,755 +3,862
Mar18 171116 123~25 123~31 123~23 123~26 -0~05 640 14,777 +600
Total Volume and Open Interest 145,940 718,532 +4,462
3-Mth Short Sterling(LIFFE)
Dec17 171116 99.46 99.46 99.46 99.46 +0.00 27,477 510,531 -2,614
Mar18 171116 99.39 99.40 99.38 99.38 -0.01 91,874 501,384 -437
Jun18 171116 99.29 99.30 99.27 99.27 -0.02 68,202 473,244 +398
Sep18 171116 99.22 99.22 99.19 99.20 -0.01 73,286 367,339 +6,681
Dec18 171116 99.16 99.17 99.13 99.14 -0.02 76,748 350,798 -11,217
Mar19 171116 99.12 99.13 99.08 99.09 -0.02 82,305 261,668 +7,018
Total Volume and Open Interest 697,728 3,656,196 -3,677
3-Mth Euribor(LIFFE)
Dec17 171116 100.325 100.330 100.325 100.330 unch 15,285 432,289 -1,686
Mar18 171116 100.320 100.325 100.315 100.320 unch 16,111 477,028 +1,527
Jun18 171116 100.310 100.315 100.310 100.315 unch 41,923 471,418 +4,327
Total Volume and Open Interest 337,773 4,284,377 -7,283
3-Mth Aus T-Bills(SFE)
Dec17 171116 98.26 98.27 98.26 98.27 unch 28,951 152,013 -2,285
Mar18 171116 98.25 98.26 98.24 98.25 -0.01 66,900 229,215 -2,310
Jun18 171116 98.20 98.22 98.18 98.20 unch 46,548 195,780 +7,594
Sep18 171116 98.13 98.15 98.11 98.13 -0.01 36,409 187,315 +3,513
Dec18 171116 98.06 98.08 98.03 98.06 unch 16,934 132,263 +638
Mar19 171116 97.98 98.01 97.96 97.98 -0.01 11,178 104,571 -6
Jun19 171116 97.90 97.94 97.88 97.90 -0.01 8,901 69,441 -47
Sep19 171116 97.84 97.87 97.82 97.83 -0.01 7,060 47,369 +1,882
Dec19 171116 97.79 97.79 97.76 97.77 unch 1,550 3,406 +170
Mar20 171116 97.72 97.72 97.72 97.72 unch 3 2,416 +3
Total Volume and Open Interest 224,764 1,126,685 +9,352
10-Year Aus T-Bonds(SFE)
Dec17 171116 97.39 97.44 97.39 97.40 unch 125,560 1,060,210 -12,993
Mar18 171116 97.39 97.39 97.39 97.39 unch 0 814 +0
Total Volume and Open Interest 125,560 1,061,024 -12,993
3-Year Aus T-Bonds(SFE)
Dec17 171116 98.04 98.08 98.02 98.04 -0.01 224,035 1,120,120 +8,399
Mar18 171116 98.05 98.05 98.05 98.05 unch 0 1,581 +0
Total Volume and Open Interest 224,035 1,121,701 +8,399
Gold(CMX)
Dec17 171116 1278.0 1281.8 1274.9 1278.2 +0.5 355,197 279,265 -12,605
Feb18 171116 1282.8 1286.1 1279.4 1282.6 +0.5 23,056 179,972 +12,730
Apr18 171116 1287.4 1289.7 1284.0 1286.8 +0.5 2,168 20,508 +124
Jun18 171116 1290.4 1294.1 1288.2 1291.0 +0.4 3,063 20,591 +348
Aug18 171116 1295.3 1306.0 1294.5 1295.3 +0.5 545 9,662 +54
Oct18 171116 1298.0 1299.6 1297.0 1299.6 +0.6 5 4,532 +5
Dec18 171116 1304.1 1306.5 1303.8 1304.0 +0.6 151 11,183 +38
Feb19 171116 1310.6 1310.6 1308.5 1308.5 +0.7 2 355 +0
Apr19 171116 1313.0 1313.0 1313.0 1313.0 +0.7 0 616 +0
Jun19 171116 1317.6 1317.6 1317.6 1317.6 +0.7 0 1,077 +0
Aug19 171116 1322.2 1322.2 1322.2 1322.2 +0.7 0 4 +0
Total Volume and Open Interest 384,436 533,054 +654
Silver(CMX)
Dec17 171116 1697.5 1712.5 1694.5 1707.2 +10.1 74,762 107,243 -3,169
Mar18 171116 1707.5 1722.0 1704.0 1716.8 +10.2 11,038 65,580 +3,552
May18 171116 1713.0 1728.5 1712.5 1723.2 +10.2 1,612 10,059 -10
Jul18 171116 1721.0 1730.0 1721.0 1729.8 +10.4 1,576 5,647 -10
Sep18 171116 1737.0 1739.0 1736.7 1736.7 +10.7 426 3,602 +338
Dec18 171116 1738.5 1749.0 1738.5 1746.6 +10.7 394 5,859 +83
Mar19 171116 1756.3 1756.3 1756.3 1756.3 +10.8 0 6 +0
Total Volume and Open Interest 89,838 199,899 +777
Platinum(NYMEX)
Jan18 171116 932.9 937.3 930.4 936.2 +3.1 18,034 70,595 +705
Apr18 171116 937.7 941.3 935.2 940.6 +3.2 236 7,900 +91
Jul18 171116 945.0 945.0 944.9 944.9 +3.0 5 433 +0
Oct18 171116 947.5 947.5 947.5 947.5 +3.0 0 24 +0
Total Volume and Open Interest 18,289 78,974 +793
Palladium(NYMEX)
Dec17 171116 984.85 988.65 978.50 984.85 -0.25 5,445 27,224 -645
Mar18 171116 977.75 983.30 975.60 979.70 -0.05 920 8,205 +486
Jun18 171116 969.30 977.50 969.30 973.90 +0.15 26 405 -3
Total Volume and Open Interest 6,391 36,128 -162
Copper(CMX)
Dec17 171116 304.90 307.90 303.45 304.80 -0.65 136,156 103,059 -13,910
Mar18 171116 307.10 310.20 305.80 307.15 -0.55 35,725 100,202 +6,870
May18 171116 309.00 311.25 307.30 308.50 -0.50 4,837 25,471 +830
Jul18 171116 310.40 312.00 308.50 309.55 -0.55 1,286 19,229 +113
Sep18 171116 311.25 311.40 310.40 310.50 -0.55 428 8,068 +28
Total Volume and Open Interest 180,074 283,153 -5,364
E-mini DJIA Index(CBOT)
Dec17 171116 23260 23464 23244 23424 +162 143,451 156,513 +10
Mar18 171116 23261 23451 23261 23417 +163 112 1,762 -4
Jun18 171116 23231 23403 23231 23403 +163 2 37 +0
Sep18 171116 23366 23366 23366 23366 +163 0 9 +0
Total Volume and Open Interest 143,565 158,321 +6
S & P 500(CME)
Dec17 171116 2564.30 2585.00 2562.50 2585.00 +19.90 1,670 62,906 +650
Mar18 171116 2579.00 2588.60 2579.00 2585.80 +20.20 3 4,933 -20
Jun18 171116 2585.90 2588.70 2585.90 2585.90 +20.20 0 70 +0
Sep18 171116 2586.20 2589.00 2586.20 2586.20 +20.20      
Total Volume and Open Interest 1,673 67,909 +630
S & P 500 E-Mini(CME)
Dec17 171116 2564.25 2589.50 2562.25 2585.00 +20.00 1,582,882 3,176,001 +477
Mar18 171116 2565.25 2590.25 2563.00 2585.75 +20.25 7,907 83,967 +4,140
Jun18 171116 2572.00 2590.25 2563.50 2586.00 +20.25 68 3,587 +62
Sep18 171116 2586.25 2588.00 2565.00 2586.25 +20.25 7 54 -1
Total Volume and Open Interest 1,590,864 3,263,629 +4,678
NASDAQ 100 E-Mini(CME)
Dec17 171116 6264.50 6358.50 6260.80 6341.00 +74.70 342,800 283,784 +4,381
Mar18 171116 6281.00 6374.00 6278.00 6357.00 +74.70 1,006 2,383 +47
Jun18 171116 6309.50 6382.50 6309.50 6366.80 +74.80 15 131 +1
Total Volume and Open Interest 343,821 286,304 +4,429
S&P Midcap 400(CME) e-Mini
Dec17 171116 1817.60 1841.00 1816.40 1835.90 +18.30 12,883 93,551 +387
Mar18 171116 1834.00 1837.80 1834.00 1834.00 +18.30 0 9 +0
Jun18 171116 1833.60 1833.60 1833.60 1833.60 +18.30 0 2 +0
Total Volume and Open Interest 12,883 93,562 +387
Volatility Index(CBOE)
Nov17 171115 12.05 13.35 11.98 13.05 +1.00 100,058 113,622 -27,974
Dec17 171116 13.15 13.28 12.54 12.68 -0.50 187,451 359,071 +12,042
Jan18 171116 14.35 14.43 13.80 13.98 -0.35 58,760 111,504 +572
Feb18 171116 15.10 15.18 14.60 14.78 -0.30 28,355 48,672 +312
Total Volume and Open Interest 427,206 588,294 -98,578
S & P 600(CME)
Dec17 171116 905.00 905.00 905.00 905.00 +14.50      
Mar18 171116 901.80 901.80 901.80 901.80 +14.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171116 1465.50 1492.60 1465.20 1486.20 +22.40 30,124 68,121 -231
Mar18 171116 1485.00 1490.60 1485.00 1487.10 +22.50 11 82 +2
Jun18 171116 1487.10 1487.10 1487.10 1487.10 +22.50 0 4 +0
Total Volume and Open Interest 30,135 68,207 -229
Nikkei 225(CME)
Dec17 171116 22080 22630 21995 22595 +475 19,898 41,300 -274
Mar18 171116 22065 22635 22030 22605 +470 32 139 +2
Total Volume and Open Interest 19,930 41,439 -272
Nikkei 225(SGX)
Dec17 171116 22420 22515 22380 22380 +340 112,110 215,102 +1,898
Mar18 171116 22445 22470 22340 22340 +345 78 2,770 +10
Jun18 171115 21855 21855 21855 21855 -405 0 1,096 +0
Total Volume and Open Interest 113,888 226,130 +1,335
Nikkei 225 Mini(JPX)
Dec17 171115 22440 22490 22010 22040 -390 1,190,670 686,823 +179,410
Mar18 171115 22395 22445 21965 22000 -380 37,950 42,983 +9,812
Jun18 171115 22230 22265 21815 21840 -390 650 2,192 +147
Total Volume and Open Interest 1,242,660 772,319 +195,255
Nikkei 225(JPX)
Dec17 171115 22440 22490 22010 22040 -390 86,943 416,276 +15,846
Mar18 171115 22400 22440 21960 22000 -380 2,148 29,339 +545
Jun18 171115 22260 22260 21840 21840 -390 26 12,625 +304
Total Volume and Open Interest 89,165 531,489 +17,077
Nikkei 225(CME) Yen
Dec17 171116 22070 22615 21985 22585 +485 53,823 58,522 -3,779
Mar18 171116 22125 22570 21970 22540 +485 12 80 +3
Jun18 171116 22440 22440 22440 22440 +485      
Total Volume and Open Interest 53,835 58,602 -3,776
Nikkei 225(CME) e-Mini Yen
Dec17 171116 22550 22585 22550 22580 +480 1 14 +0
Mar18 171116 22540 22540 22540 22540 +480      
Jun18 171116 22440 22440 22440 22440 +480      
Total Volume and Open Interest 1 14 +0
CAC 40(EURONEXT)
Nov17 171116 5314.5 5351.0 5310.0 5336.0 +35.0 206,275 311,675 -37,521
Dec17 171116 5307.5 5344.0 5304.0 5329.5 +34.5 130,353 221,333 +98,728
Jan18 171116 5321.0 5321.0 5321.0 5321.0 +34.5 4 8 +3
Total Volume and Open Interest 336,634 533,023 +61,212
Hang Seng Index(HKFE)
Nov17 171116 28904 29095 28862 29058 +171 105,509 133,514 -1,434
Dec17 171116 28925 29104 28887 29076 +161 1,628 26,567 +221
Total Volume and Open Interest 107,629 164,660 -927
DAX(EUREX)
Dec17 171116 13014.0 13094.0 13002.5 13040.5 +54.5 94,194 165,457 +2,991
Mar18 171116 13008.0 13084.0 13001.5 13034.5 +54.5 3,550 5,758 +389
Jun18 171116 13068.0 13100.0 13059.5 13059.5 +55.5 8 675 +2
Total Volume and Open Interest 97,752 171,890 +3,382
Mini-DAX(EUREX)
Dec17 171116 13015.0 13094.0 13003.0 13040.5 +54.5 29,130 15,276 +1,589
Mar18 171116 13020.0 13085.0 13000.0 13034.5 +54.5 22 361 +17
Jun18 171116 13068.0 13104.0 13059.5 13059.5 +55.5 4 464 +2
Total Volume and Open Interest 29,156 16,101 +1,608
DJ EuroSTOXX 50(EUREX)
Dec17 171116 3552 3574 3549 3560 +14 1,095,154 3,539,419 +10,061
Mar18 171116 3548 3560 3539 3547 +15 265 158,254 +329
Jun18 171116 3468 3468 3464 3464 +14 29 21,001 +3
Total Volume and Open Interest 1,095,448 3,718,674 +10,393
Swiss Market Index(EUREX)
Dec17 171116 9088 9157 9083 9153 +69 30,952 202,283 +471
Mar18 171116 9015 9053 8996 9051 +69 454 3,093 +4
Jun18 171116 8886 8886 8886 8886 +69 0 248 +0
Total Volume and Open Interest 31,406 205,624 +475
FT-SE 100(EURONEXT)
Dec17 171116 7365.00 7394.00 7361.00 7381.50 +22.00 80,091 641,890 -321
Mar18 171116 7312.50 7323.00 7306.00 7323.00 +22.50 7 3,152 +3
Jun18 171116 7243.00 7243.00 7243.00 7243.00 +23.00      
Total Volume and Open Interest 80,098 645,042 -318
SPI 200(SFE)
Dec17 171116 5941.0 5970.0 5921.0 5951.0 +9.0 40,903 294,381 -3,295
Mar18 171116 5882.0 5897.0 5882.0 5897.0 +9.0 3 1,530 +3
Jun18 171116 5881.0 5881.0 5881.0 5881.0 +9.0 0 3,362 +0
Total Volume and Open Interest 43,572 307,011 -723
FTSE MIB(ISE)
Dec17 171116 22210.00 22230.00 22025.00 22140.00 -7.00 22,922 33,425 -213
Mar18 171116 22060.00 22120.00 22005.00 22053.00 -7.00 111 128 +29
Jun18 171116 21541.00 21541.00 21541.00 21541.00 -7.00 0 3 +0
Total Volume and Open Interest 23,033 33,558 -184
KOSPI 200(KFE)
Dec17 171116 332.10 335.25 330.80 334.65 +2.15 167,516 266,385 +3,599
Mar18 171116 329.50 332.80 328.30 332.30 +2.25 436 26,875 +1,109
Jun18 171116 324.70 336.75 324.70 333.30 +2.30 5 15,277 +0
Total Volume and Open Interest 167,957 347,527 +5,155
GSCI(CME)
Dec17 171116 419.70 420.35 418.80 418.80 -1.80 750 15,235 +657
Jan18 171116 418.90 418.90 418.90 418.90 -1.80      
Feb18 171116 419.50 419.50 419.50 419.50 -1.80      
Total Volume and Open Interest 1,412 16,591  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy