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 14, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181114 869.25 875.25 869.25 870.50 +3.25 3,178 1,488 -813
Jan19 181114 879.00 887.25 879.00 883.50 +5.25 59,241 301,918 -3,125
Mar19 181114 892.25 900.25 892.25 896.75 +5.00 20,842 184,889 -290
May19 181114 905.75 913.50 905.75 910.25 +5.25 11,247 108,757 -430
Jul19 181114 918.75 926.25 918.75 923.25 +5.25 7,244 95,018 +928
Aug19 181114 924.25 931.00 924.25 928.00 +5.00 345 7,627 +155
Sep19 181114 929.00 932.25 927.75 930.00 +5.25 53 2,351 +14
Nov19 181114 930.50 937.75 930.50 935.75 +5.75 1,855 38,628 +106
Jan20 181114 943.00 948.50 942.00 946.50 +5.75 18 1,044 +5
Mar20 181114 951.00 956.25 950.75 954.50 +6.25 1 636 -1
May20 181114 961.00 964.00 961.00 963.50 +6.75 0 231 +0
Jul20 181114 970.00 974.50 970.00 973.50 +7.25 14 359 +2
Aug20 181114 973.75 973.75 973.75 973.75 +7.50 0 41 +0
Sep20 181114 969.00 969.00 969.00 969.00 +7.50 0 50 +0
Total Volume and Open Interest 104,066 743,905 -3,452
Soybean Meal(CBOT)
Dec18 181114 303.90 306.30 303.80 305.70 +1.80 38,346 116,488 -6,421
Jan19 181114 305.90 308.20 305.70 307.60 +1.80 29,285 118,339 +170
Mar19 181114 308.70 311.10 308.60 310.20 +1.70 20,189 91,723 +4,530
May19 181114 311.70 314.20 311.70 313.20 +1.60 8,211 63,136 +1,817
Jul19 181114 314.80 317.50 314.80 316.20 +1.40 6,304 60,114 -967
Aug19 181114 317.60 318.90 316.70 317.60 +1.30 376 10,164 +54
Sep19 181114 317.50 319.70 317.50 318.60 +1.50 211 11,115 +98
Oct19 181114 318.80 319.60 317.90 318.80 +1.60 208 7,627 +16
Dec19 181114 318.90 321.00 318.80 320.30 +1.60 725 27,885 +205
Jan20 181114 321.80 322.00 320.50 321.30 +1.60 18 2,990 +9
Total Volume and Open Interest 103,903 514,139 -470
Soybean Oil(CBOT)
Dec18 181114 27.55 27.68 27.39 27.57 +0.02 48,793 156,101 -5,027
Jan19 181114 27.74 27.87 27.58 27.78 +0.05 37,167 146,610 +7,137
Mar19 181114 28.04 28.16 27.87 28.07 +0.05 27,291 87,751 +4,843
May19 181114 28.32 28.46 28.18 28.38 +0.06 11,223 63,347 -1,266
Jul19 181114 28.65 28.76 28.49 28.69 +0.07 5,082 63,360 +616
Aug19 181114 28.78 28.91 28.63 28.84 +0.06 428 12,103 +29
Sep19 181114 28.84 29.05 28.79 28.97 +0.05 146 8,118 +17
Oct19 181114 28.94 29.12 28.90 29.07 +0.04 54 6,026 +33
Dec19 181114 29.20 29.35 29.10 29.28 +0.06 1,517 22,909 +718
Jan20 181114 29.55 29.59 29.48 29.54 +0.05 2 1,696 +0
Total Volume and Open Interest 131,706 573,305 +7,102
Canola(WCE)
Nov18 181114 471.1 471.1 471.1 471.1 -2.6      
Jan19 181114 480.8 482.8 477.8 478.2 -2.6 8,609 112,208 +1,502
Mar19 181114 488.8 490.1 485.3 485.6 -2.6 2,565 32,122 +601
May19 181114 496.3 497.4 492.7 493.3 -2.4 1,192 12,422 +324
Jul19 181114 501.0 502.0 498.0 498.7 -1.7 185 3,412 +12
Total Volume and Open Interest 12,854 162,852 +2,383
Corn(CBOT)
Dec18 181114 366.00 368.00 365.75 367.00 +0.50 176,017 569,719 -32,285
Mar19 181114 377.25 379.25 376.75 378.00 +0.25 122,736 563,427 +28,626
May19 181114 385.00 387.00 384.75 385.75 unch 53,128 170,345 -4,077
Jul19 181114 392.50 394.00 392.00 392.25 -1.00 30,872 174,189 +4,042
Sep19 181114 394.25 395.50 393.50 393.75 -1.00 4,265 79,471 +1,097
Dec19 181114 399.00 400.50 398.50 399.00 -0.75 9,958 164,807 +562
Mar20 181114 408.75 409.25 407.75 407.75 -1.00 127 9,769 +32
May20 181114 414.00 414.50 413.25 413.25 -1.00 5 1,332 +2
Jul20 181114 419.00 419.25 417.25 418.00 -0.75 141 4,037 +94
Sep20 181114 412.00 412.00 412.00 412.00 -0.75 11 508 +8
Total Volume and Open Interest 397,486 1,743,637 -1,703
Wheat(CBOT)
Dec18 181114 507.75 511.00 501.00 503.00 -4.75 115,466 152,417 -17,194
Mar19 181114 516.50 521.25 510.50 512.00 -5.75 73,862 166,481 +8,663
May19 181114 526.00 530.50 520.00 521.00 -5.50 20,711 54,341 +2,412
Jul19 181114 535.25 540.00 529.75 530.25 -5.00 13,827 74,782 +716
Sep19 181114 547.75 551.50 541.75 542.00 -5.25 1,965 17,316 -60
Dec19 181114 562.50 566.50 557.25 557.50 -5.00 2,249 26,219 +81
Total Volume and Open Interest 228,340 500,142 -5,380
Wheat(KCBT)
Dec18 181114 487.25 491.25 480.25 481.00 -5.50 36,215 110,289 -6,742
Mar19 181114 509.50 514.25 503.75 504.25 -5.25 33,973 133,173 +8,292
May19 181114 523.00 527.50 516.75 517.25 -5.75 8,686 32,372 +417
Jul19 181114 536.00 539.50 528.75 529.50 -6.00 4,635 41,261 +625
Sep19 181114 549.50 553.00 543.00 543.75 -5.50 660 3,654 +132
Dec19 181114 571.00 571.75 563.00 563.25 -5.00 138 5,763 +20
Mar20 181114 578.25 584.25 575.75 575.75 -5.25 12 437 -6
Total Volume and Open Interest 84,336 327,480 +2,736
Wheat(MGE)
Dec18 181114 577.75 582.75 575.75 576.00 -2.25 4,666 30,564 -1,135
Mar19 181114 579.50 584.00 576.75 576.75 -3.25 3,696 29,900 +732
May19 181114 587.25 590.00 584.75 584.75 -3.25 1,203 7,652 +11
Jul19 181114 594.75 596.50 592.75 592.75 -3.00 317 3,183 +99
Sep19 181114 606.00 606.00 601.00 601.00 -2.75 269 3,751 +99
Dec19 181114 613.50 613.50 612.50 612.50 -3.00 24 1,601 -3
Total Volume and Open Interest 10,175 76,728 -197
Oats(CBOT)
Dec18 181114 284.75 292.50 283.25 288.50 +4.00 586 3,478 -161
Mar19 181114 286.00 291.50 285.00 289.50 +4.00 315 2,911 +65
May19 181114 288.75 292.50 288.75 290.25 +2.75 10 244 +1
Jul19 181114 289.00 289.00 289.00 289.00 +2.25 3 10 +0
Total Volume and Open Interest 917 6,652 -93
Rough Rice(CBOT)
Nov18 181114 10.90 10.90 10.90 10.90 +0.02 0 9 +0
Jan19 181114 10.90 10.99 10.85 10.87 -0.03 245 7,528 +69
Mar19 181114 11.09 11.16 11.03 11.05 -0.02 5 1,007 +4
May19 181114 11.29 11.29 11.17 11.17 -0.02 2 21 +0
Total Volume and Open Interest 252 8,565 +73
Live Cattle(CME)
Dec18 181114 115.330 115.800 114.350 114.600 -0.785 35,032 73,615 -10,004
Feb19 181114 118.635 119.500 118.330 118.600 -0.150 32,059 104,748 +2,996
Apr19 181114 120.385 121.080 120.250 120.580 -0.055 13,907 72,382 +765
Jun19 181114 113.285 114.000 113.230 113.480 unch 10,787 58,297 +28
Aug19 181114 112.150 112.635 111.785 112.050 -0.400 4,392 19,294 +2,096
Oct19 181114 113.980 114.135 113.330 113.500 -0.480 866 4,419 +130
Total Volume and Open Interest 97,201 335,219 -3,961
Feeder Cattle(CME)
Nov18 181114 148.950 149.100 148.700 148.985 unch 936 2,608 -271
Jan19 181114 146.735 148.000 146.130 146.985 unch 6,499 27,744 +438
Mar19 181114 143.900 144.685 143.035 143.800 -0.330 3,086 11,713 +240
Apr19 181114 144.350 145.035 143.550 144.200 -0.285 1,348 3,618 -7
May19 181114 144.400 145.150 143.750 144.400 -0.300 660 2,310 -99
Aug19 181114 148.400 149.300 147.880 148.200 -0.630 280 1,502 +52
Sep19 181114 147.985 148.735 147.785 147.950 -0.750 14 77 +3
Total Volume and Open Interest 12,828 49,577 +359
Lean Hogs(CME)
Dec18 181114 56.750 58.200 56.750 57.000 -0.300 32,464 60,155 -4,383
Feb19 181114 61.830 62.735 61.650 62.350 +0.170 29,698 73,258 +6,647
Apr19 181114 67.725 68.180 67.285 67.750 +0.025 9,937 41,876 +565
May19 181114 73.900 73.980 73.650 73.830 -0.220 171 1,519 +2
Jun19 181114 82.200 82.600 81.750 82.080 -0.555 7,453 22,472 -375
Jul19 181114 84.000 84.285 83.230 83.535 -0.915 6,383 23,849 +1,045
Aug19 181114 82.785 83.285 82.285 82.680 -0.705 2,274 8,232 +650
Oct19 181114 67.635 67.700 67.000 67.400 -0.400 966 3,361 +278
Total Volume and Open Interest 89,632 235,611 +4,536
Class III Milk(CME)
Nov18 181114 14.54 14.60 14.54 14.57 +0.04 334 4,944 -149
Dec18 181114 14.83 14.99 14.82 14.90 +0.09 706 5,763 +84
Jan19 181114 15.09 15.15 15.05 15.11 +0.05 148 4,744 +9
Feb19 181114 15.14 15.22 15.14 15.17 +0.04 137 2,345 +22
Mar19 181114 15.30 15.35 15.28 15.33 +0.04 86 2,171 +16
Apr19 181114 15.52 15.57 15.52 15.56 +0.02 11 1,744 +6
May19 181114 15.70 15.71 15.68 15.69 +0.03 11 1,723 +7
Jun19 181114 15.83 15.88 15.82 15.83 +0.04 60 1,610 +21
Jul19 181114 16.07 16.10 16.07 16.10 +0.03 26 988 +15
Aug19 181114 16.29 16.37 16.29 16.37 +0.06 31 802 +24
Sep19 181114 16.54 16.55 16.51 16.54 +0.02 25 863 +22
Oct19 181114 16.42 16.44 16.42 16.42 +0.02 0 704 +0
Nov19 181114 16.30 16.34 16.30 16.31 +0.01 0 677 +0
Total Volume and Open Interest 1,575 29,704 +77
Cocoa(ICE)
Dec18 181114 2209 2212 2136 2158 -53 14,206 20,295 -6,795
Mar19 181114 2253 2257 2185 2210 -45 29,954 113,049 +4,441
May19 181114 2267 2272 2205 2229 -43 8,061 39,703 +108
Jul19 181114 2282 2285 2220 2245 -40 1,874 22,441 +208
Sep19 181114 2291 2291 2230 2256 -39 980 16,325 +36
Dec19 181114 2296 2296 2237 2264 -37 407 20,405 +18
Mar20 181114 2266 2271 2241 2271 -32 865 7,603 +29
Total Volume and Open Interest 57,071 243,154 -2,047
Coffee "C"(ICE)
Dec18 181114 109.20 112.95 108.60 112.65 +3.45 32,465 36,219 -13,172
Mar19 181114 112.75 116.50 112.25 116.20 +3.45 39,532 96,905 +10,169
May19 181114 115.65 119.30 115.15 119.05 +3.45 10,223 47,691 +1,499
Jul19 181114 118.35 121.90 117.90 121.75 +3.35 4,626 29,108 +949
Sep19 181114 121.15 124.50 120.55 124.30 +3.30 1,705 14,206 -55
Dec19 181114 124.60 128.00 124.10 127.85 +3.30 468 10,691 -147
Total Volume and Open Interest 89,306 247,618 -759
Orange Juice(ICE)
Jan19 181114 134.20 136.65 133.05 133.55 -0.60 478 13,934 +81
Mar19 181114 134.70 137.05 133.55 134.00 -0.65 90 2,375 +27
May19 181114 138.00 138.00 134.75 135.15 -0.50 52 1,302 +32
Jul19 181114 137.00 137.00 135.85 136.20 -0.30 15 378 +9
Sep19 181114 137.25 137.25 137.00 137.25 -0.20 5 130 +1
Nov19 181114 138.10 138.20 138.10 138.20 -0.20 4 16 +0
Total Volume and Open Interest 644 18,135 +150
Sugar #11(ICE)
Mar19 181114 12.56 12.79 12.53 12.65 +0.04 61,536 330,732 -1,996
May19 181114 12.74 12.91 12.69 12.80 +0.05 26,220 168,964 +2,915
Jul19 181114 12.86 13.02 12.81 12.92 +0.02 18,729 124,793 +5,833
Oct19 181114 13.11 13.21 13.01 13.12 unch 5,650 90,512 -751
Mar20 181114 13.62 13.70 13.53 13.63 unch 1,199 35,056 +91
May20 181114 13.53 13.65 13.52 13.63 +0.01 357 8,568 -51
Jul20 181114 13.51 13.65 13.51 13.63 +0.03 221 6,309 +13
Oct20 181114 13.59 13.74 13.59 13.71 +0.03 207 6,487 +79
Total Volume and Open Interest 114,641 776,188 +6,338
London Cocoa(LCE)
Dec18 181114 1592 1600 1566 1582 -11 7,937 45,648 -3,745
Mar19 181114 1638 1645 1604 1619 -19 15,062 69,444 +423
May19 181114 1650 1654 1616 1629 -19 4,267 37,383 -150
Jul19 181114 1657 1661 1624 1638 -17 2,732 30,757 +196
Sep19 181114 1659 1663 1629 1643 -15 1,350 28,764 +307
Dec19 181114 1663 1667 1634 1649 -13 1,013 35,982 +216
Mar20 181114 1671 1671 1640 1657 -10 826 8,866 +190
Total Volume and Open Interest 33,812 262,293 -2,407
London Sugar(LCE)
Dec18 181114 342.80 347.50 342.30 345.50 +4.00 7,096 11,450 -2,016
Mar19 181114 343.90 347.50 343.00 345.50 +2.20 6,438 54,140 +1,379
May19 181114 349.10 351.60 347.00 350.00 +1.00 1,591 17,369 +474
Aug19 181114 354.00 356.00 351.50 355.00 +1.20 635 10,650 +95
Oct19 181114 357.40 359.40 355.10 358.70 +1.20 227 4,538 +43
Total Volume and Open Interest 16,324 101,916 +122
Cotton(ICE)
Dec18 181114 76.08 76.79 75.86 76.39 +0.53 24,506 57,756 -6,973
Mar19 181114 77.55 78.67 77.55 78.35 +0.69 21,400 117,973 +6,618
May19 181114 79.25 79.88 79.17 79.63 +0.64 4,330 30,038 +997
Jul19 181114 80.34 80.95 80.32 80.75 +0.60 1,879 15,266 +565
Oct19 181114 78.22 78.22 78.22 78.22 +0.60 0 4 +0
Dec19 181114 77.24 77.50 77.14 77.50 +0.36 544 29,370 +278
Total Volume and Open Interest 52,665 252,299 +1,484
Lumber(CME)
Nov18 181114 325.0 333.0 321.9 323.1 +12.9 38 247 -26
Jan19 181114 356.3 356.3 356.3 356.3 +15.0 351 2,780 -5
Mar19 181114 365.2 365.2 365.2 365.2 +15.0 96 791 +0
May19 181114 373.2 373.2 373.2 373.2 +15.0 44 390 -19
Total Volume and Open Interest 532 4,291 -50
Crude Oil(NYM)
Dec18 181114 55.27 57.37 55.13 56.25 +0.56 806,219 228,816 -50,305
Jan19 181114 55.49 57.55 55.30 56.44 +0.60 252,368 353,475 +37,895
Feb19 181114 55.38 57.76 55.38 56.67 +0.62 78,129 143,343 -77
Mar19 181114 55.89 57.96 55.73 56.89 +0.61 70,260 163,803 +4,198
Apr19 181114 56.09 58.11 56.00 57.09 +0.61 35,309 97,086 +3,544
May19 181114 56.68 58.29 56.25 57.29 +0.61 31,372 81,927 +5,695
Jun19 181114 56.61 58.47 56.30 57.48 +0.61 53,284 156,375 +210
Jul19 181114 56.89 58.60 56.56 57.63 +0.60 12,213 63,502 -490
Aug19 181114 56.78 58.67 56.66 57.76 +0.59 5,201 53,523 +100
Sep19 181114 57.24 58.72 56.75 57.88 +0.60 9,168 98,531 +1,531
Oct19 181114 56.93 58.80 56.88 57.98 +0.61 2,514 52,193 -195
Nov19 181114 57.15 58.85 57.15 58.06 +0.61 2,128 35,289 -569
Dec19 181114 57.20 59.01 57.01 58.13 +0.60 44,899 214,390 +965
Jan20 181114 56.88 58.48 56.88 58.15 +0.60 958 31,920 -77
Feb20 181114 58.16 58.46 58.16 58.16 +0.59 873 18,765 +475
Mar20 181114 57.90 58.48 57.90 58.18 +0.58 2,219 24,602 -694
Total Volume and Open Interest 1,449,582 2,086,941 +2,448
e-miNY Crude Oil(NYM)
Dec18 181114 55.225 57.375 55.125 56.250 +0.550 23,774 3,069 -316
Jan19 181114 55.450 57.525 55.325 56.450 +0.600 1,326 1,060 +249
Feb19 181114 55.650 57.725 55.600 56.675 +0.625 56 105 +6
Mar19 181114 56.350 57.900 55.850 56.900 +0.625 18 62 +4
Apr19 181114 56.925 57.900 56.050 57.100 +0.625 10 114 +3
May19 181114 57.300 57.300 57.300 57.300 +0.625 9 118 -6
Jun19 181114 56.325 57.475 56.325 57.475 +0.600 8 178 -5
Jul19 181114 57.650 57.650 57.625 57.625 +0.600 2 19 -1
Aug19 181114 58.300 58.300 57.750 57.750 +0.575 1 49 +0
Sep19 181114 57.875 57.875 57.875 57.875 +0.600 0 51 +0
Total Volume and Open Interest 25,220 4,900 -59
NY Harbor ULSD(NYM)
Dec18 181114 206.35 213.82 205.03 209.59 +3.34 74,887 89,257 -4,251
Jan19 181114 205.86 212.88 204.39 208.72 +3.11 57,379 91,354 +1,958
Feb19 181114 204.93 211.95 203.82 207.75 +2.77 35,811 40,953 +647
Mar19 181114 205.44 211.00 203.17 206.84 +2.49 25,647 51,858 +741
Apr19 181114 202.95 209.43 201.96 205.32 +2.39 11,852 30,908 +828
May19 181114 202.16 208.76 201.49 204.69 +2.28 5,677 16,101 +13
Jun19 181114 202.46 208.60 201.64 204.50 +2.16 7,053 25,865 +419
Jul19 181114 205.05 209.14 202.33 205.06 +2.02 814 7,525 +84
Aug19 181114 206.66 209.60 205.00 205.80 +1.89 698 2,330 +68
Sep19 181114 208.20 210.80 206.30 206.73 +1.77 637 2,391 +32
Oct19 181114 209.57 211.95 207.20 207.62 +1.70 534 1,789 +83
Nov19 181114 207.00 212.70 207.00 208.36 +1.60 526 1,526 +12
Dec19 181114 207.60 213.36 206.84 208.88 +1.52 1,340 11,614 +81
Jan20 181114 210.96 211.45 209.14 209.14 +1.48 113 2,195 +8
Total Volume and Open Interest 223,227 379,627 +854
RBOB Gasoline(NYM)
Dec18 181114 153.93 158.78 152.97 156.06 +1.79 66,213 99,429 -8,530
Jan19 181114 152.82 157.47 151.86 154.72 +1.55 60,666 126,811 +7,898
Feb19 181114 153.60 157.83 152.23 155.09 +1.61 28,243 41,647 +1,640
Mar19 181114 155.33 159.63 154.00 156.87 +1.68 14,983 41,750 -453
Apr19 181114 175.10 179.46 173.85 176.79 +1.80 10,186 23,134 +916
May19 181114 176.12 180.74 174.98 178.04 +1.96 6,774 24,473 +139
Jun19 181114 175.22 180.94 175.11 178.16 +1.90 5,683 21,137 +724
Jul19 181114 177.66 180.34 174.44 177.53 +1.85 3,165 12,179 +157
Aug19 181114 173.31 178.81 173.19 176.23 +1.72 956 5,799 +288
Sep19 181114 173.30 176.84 173.30 174.10 +1.57 1,414 6,479 +15
Total Volume and Open Interest 199,340 419,135 +2,783
e-miNY RBOB Gasoline(NYM)
Dec18 181114 156.06 156.06 156.06 156.06 +1.79 0 1 +0
Jan19 181114 154.72 154.72 154.72 154.72 +1.55      
Feb19 181114 155.09 155.09 155.09 155.09 +1.61      
Mar19 181114 156.87 156.87 156.87 156.87 +1.68      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181114 4.072 4.929 4.050 4.837 +0.736 243,969 163,556 -9,223
Jan19 181114 4.111 4.964 4.088 4.898 +0.751 179,261 275,357 +7,077
Feb19 181114 3.957 4.849 3.954 4.770 +0.751 96,675 104,715 +5,916
Mar19 181114 3.678 4.608 3.665 4.472 +0.760 118,853 229,576 -3,480
Apr19 181114 2.814 2.903 2.776 2.888 +0.049 100,762 160,273 -853
May19 181114 2.711 2.745 2.662 2.722 -0.006 44,561 100,048 +2,354
Jun19 181114 2.730 2.756 2.690 2.743 -0.010 16,272 43,723 -686
Jul19 181114 2.762 2.810 2.719 2.770 -0.013 12,804 47,457 +546
Aug19 181114 2.751 2.795 2.715 2.760 -0.019 7,670 43,767 +1,415
Sep19 181114 2.733 2.770 2.693 2.729 -0.026 5,427 39,128 +752
Oct19 181114 2.751 2.775 2.707 2.743 -0.027 30,408 105,658 +868
Nov19 181114 2.798 2.810 2.732 2.785 -0.026 5,090 41,760 +450
Dec19 181114 2.932 2.952 2.902 2.935 -0.020 4,075 38,803 +611
Jan20 181114 3.046 3.066 3.018 3.053 -0.016 4,182 39,674 +1,440
Feb20 181114 2.974 3.001 2.970 2.994 -0.004 745 12,243 +28
Mar20 181114 2.817 2.849 2.799 2.840 +0.006 1,235 16,670 +142
Total Volume and Open Interest 877,606 1,531,145 +9,677
Brent Crude Oil(ICE)
Jan19 181114 65.62 67.63 65.02 66.12 +0.65 319,229 355,596 -12,053
Feb19 181114 65.94 67.97 65.35 66.47 +0.66 142,788 274,762 +15,801
Mar19 181114 66.28 68.22 65.58 66.74 +0.66 97,124 211,425 +4,643
Apr19 181114 66.41 68.41 65.78 66.96 +0.65 47,478 113,191 +3,978
May19 181114 66.57 68.57 65.98 67.16 +0.64 39,855 103,366 +2,584
Jun19 181114 66.81 68.67 66.10 67.30 +0.63 97,476 192,627 +4,765
Jul19 181114 66.69 68.68 66.17 67.34 +0.61 17,897 67,592 +1,851
Aug19 181114 66.72 68.54 66.16 67.32 +0.60 9,858 49,921 +360
Sep19 181114 66.78 68.51 66.10 67.24 +0.58 17,417 62,489 +854
Oct19 181114 66.66 68.14 66.66 67.16 +0.58 7,035 51,765 +222
Nov19 181114 66.41 67.95 66.37 67.08 +0.59 8,385 50,474 -1,879
Dec19 181114 66.49 68.15 65.81 66.97 +0.59 62,073 179,412 -1,346
Jan20 181114 67.30 67.30 66.91 66.91 +0.60 5,307 29,328 +128
Feb20 181114 65.84 66.85 65.84 66.85 +0.60 2,046 25,944 -8
Total Volume and Open Interest 918,282 2,122,897 +24,425
Gas Oil(ICE)
Dec18 181114 630.50 653.00 625.25 644.50 +5.50 133,181 168,602 -3,411
Jan19 181114 625.50 645.50 620.25 636.75 +2.75 85,422 167,404 +8,248
Feb19 181114 625.50 643.25 619.00 634.25 +1.75 28,109 69,513 +3,142
Mar19 181114 624.75 641.75 618.25 633.00 +1.50 23,327 63,144 +1,622
Apr19 181114 623.50 639.75 617.25 631.25 +1.25 8,559 42,363 +764
May19 181114 622.75 639.25 616.50 630.50 +1.00 5,511 25,991 +63
Jun19 181114 623.00 639.25 616.50 630.50 +1.00 17,598 60,624 +113
Jul19 181114 623.25 640.00 618.50 631.50 +0.75 3,239 22,904 -378
Aug19 181114 625.50 642.00 620.25 633.50 +0.50 1,730 15,662 +152
Sep19 181114 625.75 644.50 622.75 636.00 +0.50 2,248 20,007 +248
Total Volume and Open Interest 333,193 868,551 +3,076
Ethanol(CBOT)
Dec18 181114 1.221 1.262 1.221 1.258 +0.020 533 1,541 -205
Jan19 181114 1.257 1.275 1.251 1.275 +0.016 285 532 +140
Feb19 181114 1.287 1.305 1.287 1.305 +0.016 94 137 +20
Mar19 181114 1.314 1.340 1.314 1.340 +0.016 57 275 +31
Apr19 181114 1.359 1.359 1.359 1.359 +0.016 0 26 +0
May19 181114 1.368 1.368 1.368 1.368 +0.016 0 15 +0
Jun19 181114 1.402 1.402 1.402 1.402 +0.016      
Jul19 181114 1.424 1.424 1.424 1.424 +0.016      
Total Volume and Open Interest 969 2,526 -14
WTI Crude Oil(ICE)
Dec18 181114 55.68 57.37 55.14 56.25 +0.56 85,931 74,742 -11,307
Jan19 181114 55.89 57.54 55.32 56.44 +0.60 96,289 72,099 -164
Feb19 181114 56.07 57.74 55.52 56.67 +0.62 51,637 46,021 +2,807
Mar19 181114 56.27 57.95 55.73 56.89 +0.61 27,377 50,868 +639
Apr19 181114 56.48 58.13 55.93 57.09 +0.61 8,634 27,851 +444
May19 181114 56.67 58.31 56.13 57.29 +0.61 6,093 17,638 +1,317
Jun19 181114 56.85 58.47 56.46 57.48 +0.61 15,667 87,877 +921
Jul19 181114 56.73 58.60 56.61 57.63 +0.60 1,940 6,843 +143
Aug19 181114 56.90 58.60 56.73 57.76 +0.59 1,054 6,535 -204
Sep19 181114 57.88 57.88 57.88 57.88 +0.60 1,039 14,162 +19
Oct19 181114 57.98 57.98 57.98 57.98 +0.61 382 4,190 -290
Nov19 181114 58.06 58.06 58.06 58.06 +0.61 551 4,609 -28
Dec19 181114 57.60 58.92 57.18 58.13 +0.60 13,120 99,241 +904
Jan20 181114 58.15 58.15 58.15 58.15 +0.60 31 2,781 -19
Feb20 181114 58.16 58.16 58.16 58.16 +0.59 6 2,673 +1
Mar20 181114 58.18 58.18 58.18 58.18 +0.58 0 6,542 +0
Total Volume and Open Interest 316,371 617,078 -3,088
US Dollar Index(ICE)
Dec18 181114 96.910 97.260 96.585 96.660 -0.485 21,075 55,488 +533
Mar19 181114 96.315 96.655 96.070 96.075 -0.485 346 2,582 +37
Jun19 181114 96.155 96.155 95.550 95.550 -0.485 18 421 +8
Total Volume and Open Interest 21,465 58,658 +600
Australian Dollar(CME)
Dec18 181114 72.21 72.56 71.91 72.49 +0.43 74,691 145,731 -1,939
Mar19 181114 72.41 72.61 72.09 72.59 +0.43 449 1,037 +120
Jun19 181114 72.72 72.72 72.72 72.72 +0.43 0 77 +0
Total Volume and Open Interest 75,364 147,635 -1,849
British Pound(CME)
Dec18 181114 130.51 130.92 128.98 130.52 +0.79 144,906 214,541 +3,719
Mar19 181114 131.02 131.50 129.70 131.18 +0.79 907 8,632 +420
Jun19 181114 131.79 131.79 131.79 131.79 +0.79 0 346 +0
Total Volume and Open Interest 147,371 226,704 +4,189
Canadian Dollar(CME)
Dec18 181114 75.60 75.76 75.43 75.65 +0.15 49,313 117,857 +208
Mar19 181114 75.81 75.87 75.65 75.80 +0.16 71 2,585 -25
Jun19 181114 75.92 75.92 75.75 75.91 +0.17 18 560 +16
Sep19 181114 76.00 76.01 75.90 76.01 +0.17 9 305 +9
Total Volume and Open Interest 49,518 122,039 +226
Japanese Yen(CME)
Dec18 181114 88.07 88.47 87.91 88.33 +0.28 97,790 226,665 +6,506
Mar19 181114 88.78 89.19 88.72 89.09 +0.28 290 2,305 +118
Jun19 181114 89.81 89.81 89.81 89.81 +0.28 9 105 +2
Total Volume and Open Interest 99,316 230,569 +6,843
Swiss Franc(CME)
Dec18 181114 99.58 99.87 99.24 99.81 +0.36 21,383 78,469 +332
Mar19 181114 100.65 100.84 100.25 100.81 +0.37 239 564 +138
Jun19 181114 101.76 101.76 101.31 101.76 +0.36 0 53 +0
Total Volume and Open Interest 21,622 79,111 +470
EuroFX(CME)
Dec18 181114 113.25 113.77 112.92 113.67 +0.69 202,614 492,064 -3,492
Mar19 181114 114.27 114.77 113.95 114.68 +0.69 1,125 15,895 -96
Jun19 181114 115.31 115.64 114.91 115.63 +0.69 53 3,295 +20
Total Volume and Open Interest 206,305 523,432 -3,154
Mexican Peso(CME)
Nov18 181114 490.50 490.50 490.50 490.50 +3.63      
Dec18 181114 485.00 489.63 484.00 488.25 +3.50 38,809 180,900 -2,080
Total Volume and Open Interest 39,044 183,324 -2,067
Brazilian Real(CME)
Dec18 181114 262.25 265.10 261.50 263.45 +1.60 2,608 10,159 +88
Jan19 181114 261.90 264.55 261.15 262.95 +1.55 4 135 +2
Feb19 181114 262.45 262.85 262.45 262.45 +1.55      
Mar19 181114 261.95 261.95 261.95 261.95 +1.55      
Total Volume and Open Interest 2,612 10,294 +90
30-Year T-Bonds(CBOT)
Dec18 181114 138~200 139~100 138~030 138~280 +0~090 103,422 909,353 -1,374
Mar19 181114 138~020 138~220 137~150 138~080 +0~090 308 10,961 +40
Jun19 181114 137~210 137~210 137~210 137~210 +0~090      
Total Volume and Open Interest 103,730 920,314 -1,334
10-Year T-Notes(CBOT)
Dec18 181114 118~160 118~315 118~120 118~240 +0~075 563,274 4,156,874 -2,650
Mar19 181114 118~100 118~245 118~050 118~175 +0~080 7,307 102,120 +1,935
Jun19 181114 118~175 118~175 118~175 118~175 +0~080      
Total Volume and Open Interest 570,581 4,258,994 -715
5-Year T-Notes(CBOT)
Dec18 181114 112~120 112~222 112~096 112~172 +0~052 312,661 4,545,057 +4,463
Mar19 181114 112~094 112~194 112~066 112~144 +0~054 8,270 252,744 +4,178
Jun19 181114 112~144 112~144 112~144 112~144 +0~054      
Total Volume and Open Interest 320,931 4,797,801 +8,641
2 Year T-Notes(CBOT)
Dec18 181114 105~100 105~134 105~090 105~116 +0~022 147,668 2,445,705 +27,437
Mar19 181114 105~070 105~114 105~066 105~096 +0~024 37,607 132,559 +30,658
Jun19 181114 105~096 105~096 105~096 105~096 +0~024      
Total Volume and Open Interest 185,275 2,578,264 +58,095
Eurodollars(CME)
Dec18 181114 97.255 97.265 97.245 97.260 +0.005 74,187 1,600,778 +3,737
Mar19 181114 97.115 97.135 97.105 97.125 +0.010 56,178 1,360,655 -726
Jun19 181114 96.970 97.015 96.960 96.995 +0.025 54,688 1,256,194 +288
Sep19 181114 96.880 96.940 96.865 96.915 +0.040 54,672 1,137,594 -4,614
Dec19 181114 96.815 96.880 96.795 96.850 +0.045 107,495 1,994,583 -5,645
Mar20 181114 96.800 96.875 96.775 96.840 +0.050 51,801 1,056,566 +3,956
Jun20 181114 96.805 96.885 96.785 96.845 +0.045 41,444 985,771 +1,444
Sep20 181114 96.815 96.895 96.790 96.855 +0.045 34,287 745,420 -386
Dec20 181114 96.810 96.890 96.790 96.850 +0.040 53,299 1,176,120 -1,324
Mar21 181114 96.840 96.915 96.810 96.875 +0.040 19,511 557,267 +110
Jun21 181114 96.850 96.930 96.830 96.890 +0.040 15,301 430,849 +1,332
Sep21 181114 96.865 96.935 96.840 96.895 +0.035 12,587 258,853 +819
Dec21 181114 96.855 96.925 96.835 96.885 +0.030 12,208 359,243 -2,133
Mar22 181114 96.865 96.930 96.840 96.890 +0.025 8,223 174,975 -251
Jun22 181114 96.865 96.930 96.845 96.890 +0.025 6,490 141,190 -731
Sep22 181114 96.860 96.915 96.835 96.880 +0.025 5,436 97,253 -73
Dec22 181114 96.850 96.900 96.820 96.860 +0.020 4,819 116,659 -606
Mar23 181114 96.835 96.885 96.810 96.850 +0.020 3,250 72,403 +48
Total Volume and Open Interest 6,359,741 3,992,814 -10,007,085
Ultra T-Bond(CBOT)
Dec18 181114 150~11 151~01 149~14 150~16 +0~10 40,728 1,116,809 +1,181
Mar19 181114 150~29 151~24 150~06 151~08 +0~11 5,159 28,490 +2,212
Jun19 181114 152~04 152~04 152~04 152~04 +0~11      
Total Volume and Open Interest 45,887 1,145,299 +3,393
Ultra 10-Yr T-Note(CBOT)
Dec18 181114 125~075 125~250 125~005 125~155 +0~080 41,547 675,144 +758
Mar19 181114 124~310 125~190 124~275 125~100 +0~080 0 217 +0
Jun19 181114 125~100 125~100 125~100 125~100 +0~080      
Total Volume and Open Interest 41,547 675,361 +758
30 Day Federal Funds(CBOT)
Nov18 181114 97.800 97.802 97.800 97.800 unch 3,397 219,695 +854
Dec18 181114 97.720 97.720 97.710 97.720 +0.005 2,498 119,026 +463
Jan19 181114 97.605 97.620 97.600 97.615 +0.010 8,763 300,367 +717
Feb19 181114 97.595 97.610 97.590 97.605 +0.015 3,501 185,257 -265
Mar19 181114 97.535 97.550 97.530 97.545 +0.015 2,821 45,663 -77
Apr19 181114 97.435 97.460 97.430 97.450 +0.020 5,314 186,649 +841
Total Volume and Open Interest 47,587 1,800,774 +3,810
Japanese Govt Bonds(SGX)
Dec18 181114 150.82 150.93 150.80 150.87 +0.05 875 16,996 +199
Mar19 181114 150.87 150.87 150.87 150.87 +0.05      
Jun19 181114 150.87 150.87 150.87 150.87 +0.05      
Total Volume and Open Interest 875 16,996 +199
Euro-Buxl(EUREX)
Dec18 181114 176.38 176.38 175.14 175.58 -0.14 36,224 242,367 +4,659
Mar19 181114 174.06 174.06 174.06 174.06 -0.14 119 17,536 -4
Jun19 181114 172.98 172.98 172.98 172.98 -0.14      
Total Volume and Open Interest 36,343 259,903 +4,655
Euro-Bund(EUREX)
Dec18 181114 160.36 160.47 159.96 160.14 +0.06 497,503 2,049,956 +49,585
Mar19 181114 161.05 161.23 160.72 160.91 +0.06 30,808 165,694 +12,959
Jun19 181114 158.84 158.84 158.84 158.84 +0.06      
Total Volume and Open Interest 528,311 2,215,650 +62,544
Euro-Bobl(EUREX)
Dec18 181114 131.52 131.60 131.40 131.48 +0.04 301,654 1,558,976 +12,073
Mar19 181114 131.67 131.73 131.59 131.62 +0.04 829 33,353 -497
Jun19 181114 131.08 131.08 131.08 131.08 +0.04      
Total Volume and Open Interest 302,483 1,592,329 +11,576
Euro-Schatz(EUREX)
Dec18 181114 111.97 111.98 111.94 111.95 -0.01 256,852 1,878,556 +2,328
Mar19 181114 111.83 111.83 111.82 111.82 -0.00 6,586 53,703 +4,223
Jun19 181114 111.80 111.80 111.80 111.80 -0.00      
Total Volume and Open Interest 263,438 1,932,259 +6,551
3-Mth Euribor(EUREX)
Dec18 181114 100.310 100.310 100.310 100.310 unch 0 14,434 +0
Mar19 181114 100.295 100.295 100.295 100.295 unch 65 2,479 +0
Jun19 181114 100.280 100.280 100.280 100.280 unch 0 1,878 +0
Total Volume and Open Interest 100 28,414 +40
Long Gilt(LIFFE)
Dec18 181114 121~28 122~07 121~22 121~26 +0~03 222,577 802,844 +37
Mar19 181114 121~04 121~04 120~28 120~32 +0~03 1,755 7,845 +1,578
Total Volume and Open Interest 224,332 810,689 +1,615
3-Mth Short Sterling(LIFFE)
Dec18 181114 99.07 99.07 99.06 99.07 unch 126,729 591,055 +12,899
Mar19 181114 99.01 99.03 98.99 99.00 +0.01 153,520 692,513 +28,539
Jun19 181114 98.93 98.96 98.91 98.93 +0.02 110,196 384,456 +2,592
Sep19 181114 98.87 98.90 98.85 98.87 +0.02 80,083 519,589 +7,159
Dec19 181114 98.79 98.84 98.78 98.80 +0.02 186,288 414,342 +12,014
Mar20 181114 98.74 98.78 98.72 98.74 +0.01 99,990 265,361 -12,896
Total Volume and Open Interest 1,293,089 4,023,587 +75,446
3-Mth Euribor(LIFFE)
Dec18 181114 100.305 100.310 100.305 100.310 unch 27,614 584,393 +2,008
Mar19 181114 100.295 100.295 100.290 100.295 unch 47,444 504,589 +4,582
Jun19 181114 100.280 100.280 100.275 100.280 unch 71,579 619,230 +7,741
Total Volume and Open Interest 621,980 5,449,670 +28,965
3-Mth Aus T-Bills(SFE)
Dec18 181114 98.03 98.04 98.02 98.04 unch 18,369 173,536 +862
Mar19 181114 98.05 98.06 98.04 98.06 unch 20,525 239,020 -4,046
Jun19 181114 98.00 98.02 97.99 98.02 +0.01 15,222 182,187 -13,113
Sep19 181114 97.94 97.95 97.93 97.95 unch 17,851 179,552 -653
Dec19 181114 97.88 97.90 97.87 97.90 +0.01 19,768 166,625 +1,592
Mar20 181114 97.82 97.84 97.81 97.84 +0.01 10,292 119,165 -6,458
Jun20 181114 97.77 97.78 97.75 97.78 +0.01 7,116 94,387 +959
Sep20 181114 97.71 97.73 97.70 97.73 +0.02 6,345 48,252 +848
Dec20 181114 97.66 97.67 97.65 97.67 +0.02 86 9,766 -169
Mar21 181114 97.60 97.61 97.59 97.61 +0.03 28 4,552 +0
Total Volume and Open Interest 115,787 1,221,432 -20,190
10-Year Aus T-Bonds(SFE)
Dec18 181114 97.26 97.29 97.26 97.29 +0.03 117,508 1,254,191 -14,260
Mar19 181114 97.28 97.28 97.28 97.28 +0.03 0 300 +0
Total Volume and Open Interest 117,508 1,254,491 -14,260
3-Year Aus T-Bonds(SFE)
Dec18 181114 97.83 97.85 97.82 97.85 +0.01 145,673 1,063,865 -30,605
Mar19 181114 97.86 97.86 97.86 97.86 +0.01      
Total Volume and Open Interest 145,673 1,063,865 -30,605
Gold(CMX)
Dec18 181114 1202.8 1217.2 1198.1 1210.1 +8.7 203,644 327,376 -1,259
Feb19 181114 1209.7 1223.2 1204.0 1216.0 +8.7 30,633 133,151 +13,629
Apr19 181114 1216.0 1228.2 1210.0 1222.0 +8.6 3,316 23,527 +308
Jun19 181114 1221.2 1233.1 1217.1 1228.4 +8.6 3,103 18,171 -277
Aug19 181114 1224.5 1234.5 1224.5 1234.3 +8.6 343 3,463 +70
Oct19 181114 1240.3 1240.3 1240.3 1240.3 +8.7 4 2,099 +0
Dec19 181114 1234.2 1251.6 1234.0 1246.2 +8.7 614 7,671 +74
Feb20 181114 1252.3 1252.3 1252.3 1252.3 +8.6 16 111 +7
Apr20 181114 1258.3 1258.3 1258.3 1258.3 +8.6 0 50 +0
Jun20 181114 1264.4 1264.4 1264.4 1264.4 +8.6 0 714 +0
Aug20 181114 1270.5 1270.5 1270.5 1270.5 +8.6      
Total Volume and Open Interest 241,873 521,384 +12,584
Silver(CMX)
Dec18 181114 1397.0 1417.0 1386.0 1408.0 +10.3 72,075 141,011 -2,516
Mar19 181114 1409.5 1429.0 1398.5 1420.3 +10.5 11,893 60,899 +3,286
May19 181114 1419.5 1438.5 1409.0 1429.8 +10.5 2,323 7,131 +224
Jul19 181114 1429.5 1444.5 1417.5 1439.3 +10.5 1,769 6,840 +891
Sep19 181114 1439.5 1448.0 1435.0 1448.0 +10.3 129 776 +54
Dec19 181114 1440.5 1467.0 1440.5 1461.1 +10.3 232 1,778 +140
Mar20 181114 1473.9 1473.9 1473.9 1473.9 +10.3      
Total Volume and Open Interest 88,625 219,949 +2,107
Platinum(NYMEX)
Jan19 181114 841.5 844.9 829.1 833.8 -7.5 14,516 63,792 -1,190
Apr19 181114 847.2 848.9 833.8 838.0 -7.6 657 6,317 -163
Jul19 181114 840.0 849.3 839.5 842.6 -7.6 44 566 +2
Oct19 181114 846.9 846.9 846.9 846.9 -7.1 1 6 +1
Total Volume and Open Interest 15,218 70,762 -1,350
Palladium(NYMEX)
Dec18 181114 1095.30 1117.00 1085.00 1110.20 +18.10 4,125 19,289 -875
Mar19 181114 1088.70 1111.20 1079.80 1104.00 +16.40 947 8,088 +430
Jun19 181114 1084.30 1093.90 1084.30 1093.90 +16.40 12 161 +10
Total Volume and Open Interest 5,084 27,538 -435
Copper(CMX)
Dec18 181114 268.35 272.20 266.40 271.00 +2.30 71,629 87,079 -4,019
Mar19 181114 270.25 273.90 268.50 272.80 +2.25 26,898 67,304 +4,524
May19 181114 272.00 274.90 270.15 273.80 +2.10 8,961 22,472 +1,262
Jul19 181114 273.20 275.80 271.10 274.80 +1.95 4,483 28,116 +2,590
Sep19 181114 272.45 275.80 272.30 275.50 +1.80 633 7,109 -76
Total Volume and Open Interest 115,022 238,239 +4,019
E-mini DJIA Index(CBOT)
Dec18 181114 25368 25489 24922 25044 -286 247,423 85,456 +3,012
Mar19 181114 25401 25528 24972 25085 -288 359 1,668 +35
Jun19 181114 25380 25549 25024 25130 -292 6 76 -2
Sep19 181114 25192 25527 25192 25192 -293 0 4 +0
Total Volume and Open Interest 247,788 87,204 +3,045
S & P 500(CME)
Dec18 181114 2731.60 2747.50 2687.00 2698.60 -29.00 1,456 54,956 +959
Mar19 181114 2704.60 2704.60 2704.60 2704.60 -29.10 8 55 +4
Jun19 181114 2713.10 2713.10 2713.10 2713.10 -29.20      
Sep19 181114 2720.60 2720.60 2720.60 2720.60 -31.40      
Total Volume and Open Interest 1,464 55,011 +963
S & P 500 E-Mini(CME)
Dec18 181114 2731.25 2748.25 2686.25 2698.50 -29.00 1,921,301 2,756,704 +18,908
Mar19 181114 2734.75 2754.25 2692.50 2704.50 -29.25 17,407 201,418 +5,951
Jun19 181114 2750.00 2761.50 2701.50 2713.00 -29.25 2,084 9,749 +506
Sep19 181114 2720.50 2766.50 2720.50 2720.50 -31.50 0 25 +0
Total Volume and Open Interest 1,940,792 2,967,901 +25,365
NASDAQ 100 E-Mini(CME)
Dec18 181114 6861.75 6929.50 6746.00 6768.25 -84.75 702,949 248,865 +1,275
Mar19 181114 6900.00 6957.50 6778.75 6798.50 -85.75 1,181 3,680 +204
Jun19 181114 6970.00 6985.50 6823.00 6831.00 -87.25 0 64 +0
Total Volume and Open Interest 704,130 252,613 +1,479
S&P Midcap 400(CME) e-Mini
Dec18 181114 1858.20 1874.50 1829.50 1842.10 -11.10 16,702 63,925 +314
Mar19 181114 1847.10 1877.30 1839.10 1847.10 -10.50 0 12 +0
Jun19 181114 1850.30 1872.80 1847.30 1850.30 -11.10      
Total Volume and Open Interest 16,702 63,937 +314
Volatility Index(CBOE)
Nov18 181114 19.40 20.92 18.93 20.18 +0.75 125,511 111,752 -6,557
Dec18 181114 18.90 19.96 18.56 19.43 +0.50 109,179 169,482 +18,238
Jan19 181114 19.17 20.06 18.87 19.68 +0.50 28,806 60,053 -268
Feb19 181114 19.10 19.86 18.87 19.58 +0.45 13,096 38,405 +76
Total Volume and Open Interest 293,466 485,558 +13,945
S & P 600(CME)
Dec18 181114 946.40 946.40 946.40 946.40 -7.30      
Mar19 181114 947.00 947.00 947.00 947.00 -7.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181114 1520.30 1534.40 1494.00 1499.80 -17.60 178,481 467,461 -7,245
Mar19 181114 1522.90 1538.70 1499.20 1504.90 -17.70 59 1,344 +11
Jun19 181114 1512.30 1512.30 1512.30 1512.30 -17.70      
Total Volume and Open Interest 178,540 468,805 -7,234
Nikkei 225(CME)
Dec18 181114 21775 22000 21560 21675 -110 9,984 30,900 -189
Mar19 181114 21770 21945 21555 21660 -100 11 70 +9
Total Volume and Open Interest 9,995 30,970 -180
Nikkei 225(SGX)
Dec18 181114 21725 21985 21620 21810 +60 66,270 164,058 +239
Mar19 181114 21670 21905 21670 21760 +55 207 12,946 +200
Jun19 181114 21590 21590 21590 21590 +55 0 688 +0
Total Volume and Open Interest 66,477 189,840 +439
Nikkei 225 Mini(JPX)
Dec18 181114 21745 21985 21615 21820 +60 820,372 472,509 +6,850
Mar19 181114 21670 21920 21560 21770 +70 27,296 35,529 -210
Jun19 181114 21510 21720 21385 21570 +60 258 2,168 +3
Total Volume and Open Interest 865,137 537,804 +7,552
Nikkei 225(JPX)
Dec18 181114 21750 21990 21620 21820 +60 54,613 333,732 +621
Mar19 181114 21680 21920 21560 21770 +70 1,328 29,067 +384
Jun19 181114 21590 21670 21570 21570 +60 6 9,833 +2
Total Volume and Open Interest 55,957 448,597 +1,517
Nikkei 225(CME) Yen
Dec18 181114 21790 21985 21550 21665 -105 38,838 59,507 -320
Mar19 181114 21825 21890 21505 21600 -105 8 53 -2
Jun19 181114 21445 21445 21445 21445 -95      
Total Volume and Open Interest 38,846 59,560 -322
Nikkei 225(CME) e-Mini Yen
Dec18 181114 21670 21920 21560 21670 -100 0 10 +0
Mar19 181114 21600 21600 21600 21600 -110      
Jun19 181114 21450 21450 21450 21450 -90      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181114 5078.5 5132.5 5025.5 5068.5 -33.0 120,783 265,475 -7,379
Dec18 181114 5062.0 5116.5 5009.0 5052.5 -33.0 51,341 91,729 +35,504
Jan19 181114 5036.5 5051.0 5036.5 5051.0 -33.0 0 17 +0
Total Volume and Open Interest 172,124 377,235 +28,125
Hang Seng Index(HKFE)
Nov18 181114 25807 25993 25430 25554 -283 232,106 122,732 -614
Dec18 181114 25779 26000 25463 25573 -293 1,121 18,005 +176
Total Volume and Open Interest 233,505 153,307 -333
DAX(EUREX)
Dec18 181114 11429.5 11561.5 11306.0 11399.0 -85.5 110,135 129,175 +2,076
Mar19 181114 11392.0 11545.0 11312.0 11394.0 -85.5 88 3,340 +19
Jun19 181114 11407.5 11407.5 11407.5 11407.5 -85.5 0 140 +0
Total Volume and Open Interest 110,223 132,655 +2,095
Mini-DAX(EUREX)
Dec18 181114 11430.0 11561.0 11306.0 11399.0 -85.5 52,515 17,250 +243
Mar19 181114 11388.0 11544.0 11313.0 11394.0 -85.5 183 541 +13
Jun19 181114 11414.0 11414.0 11402.0 11407.5 -85.5 13 43 +9
Total Volume and Open Interest 52,711 17,834 +265
DJ EuroSTOXX 50(EUREX)
Dec18 181114 3200 3233 3170 3197 -22 1,005,702 3,888,048 +23,037
Mar19 181114 3180 3219 3160 3185 -22 112 206,790 +314
Jun19 181114 3097 3114 3082 3101 -22 34 80,018 -28
Total Volume and Open Interest 1,005,848 4,255,608 +23,323
Swiss Market Index(EUREX)
Dec18 181114 8976 9003 8880 8934 -80 28,100 210,052 -1,984
Mar19 181114 8861 8882 8803 8835 -80 19 6,188 +7
Jun19 181114 8699 8730 8665 8665 -81 1 238 +16
Total Volume and Open Interest 28,120 216,478 -1,961
FT-SE 100(EURONEXT)
Dec18 181114 7028.00 7094.50 6958.00 7013.00 -23.00 92,294 572,048 +5,919
Mar19 181114 6953.50 7010.50 6953.00 6953.00 -23.00 522 3,366 +517
Jun19 181114 6876.00 6876.00 6876.00 6876.00 -23.00 0 5 +0
Total Volume and Open Interest 92,816 575,420 +6,436
SPI 200(SFE)
Dec18 181114 5837.0 5869.0 5731.0 5740.0 -92.0 40,778 336,920 +2,709
Mar19 181114 5770.0 5770.0 5681.0 5682.0 -93.0 328 5,623 +327
Jun19 181114 5672.0 5672.0 5672.0 5672.0 -89.0 0 2,880 +0
Total Volume and Open Interest 43,150 349,563 +4,750
FTSE MIB(ISE)
Dec18 181114 18985.00 19215.00 18815.00 19041.00 -149.00 20,332 107,545 +736
Mar19 181114 18885.00 19120.00 18730.00 18949.00 -149.00 60 2,235 +44
Jun19 181114 18467.00 18467.00 18467.00 18467.00 -144.00 2 11 +2
Total Volume and Open Interest 20,394 109,791 +782
KOSPI 200(KFE)
Dec18 181114 269.80 271.40 268.30 269.30 -0.10 204,958 329,802 +3,157
Mar19 181114 266.90 268.25 265.25 266.25 -0.30 465 23,729 +56
Jun19 181114 266.55 266.95 265.75 266.50 +0.05 11 16,474 -199
Total Volume and Open Interest 205,437 396,739 +3,015
GSCI(CME)
Nov18 181114 429.45 433.00 429.45 429.45 +7.60 2,594 3,020 -2,543
Dec18 181114 432.80 435.90 430.85 432.50 +7.60 2,670 12,458 +2,610
Jan19 181114 432.55 434.80 432.55 432.55 +7.60      
Total Volume and Open Interest 5,264 15,478 +67
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