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 Mon November 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171113 977.25 978.00 963.25 963.50 -13.75 3,173 1,666 -875
Jan18 171113 987.00 990.25 973.75 974.25 -12.75 218,458 325,367 +488
Mar18 171113 998.00 1001.25 985.00 985.50 -12.50 79,166 140,520 +6,235
May18 171113 1007.25 1010.25 994.25 994.75 -12.25 26,925 79,209 +1,941
Jul18 171113 1015.50 1018.50 1002.75 1003.50 -12.00 22,156 92,437 +2,072
Aug18 171113 1017.00 1018.75 1004.50 1005.50 -11.75 1,227 10,668 +250
Sep18 171113 1006.00 1006.75 995.50 996.00 -11.25 546 1,771 +195
Nov18 171113 999.00 1001.50 987.00 988.00 -10.75 10,291 50,466 +1,361
Jan19 171113 1004.00 1004.00 994.50 994.50 -10.25 152 1,089 +109
Mar19 171113 1003.75 1003.75 997.50 997.50 -9.75 218 1,781 +57
May19 171113 1008.00 1008.00 1002.00 1002.00 -9.50 45 649 -1
Jul19 171113 1013.25 1013.25 1006.75 1006.75 -10.25 19 358 +2
Aug19 171113 1005.00 1005.00 1005.00 1005.00 -10.25 0 24 +0
Sep19 171113 998.75 998.75 998.75 998.75 -10.25 0 21 +0
Total Volume and Open Interest 362,520 707,250 +11,845
Soybean Meal(CBOT)
Dec17 171113 314.50 316.50 311.10 311.30 -3.20 85,255 97,140 -5,941
Jan18 171113 316.80 318.50 313.30 313.40 -3.20 41,320 104,565 +1,765
Mar18 171113 320.10 321.80 316.60 316.90 -3.20 30,474 76,768 +3,683
May18 171113 322.40 324.10 319.00 319.20 -3.20 15,708 41,976 +2,150
Jul18 171113 325.10 326.60 321.50 321.70 -3.20 10,063 29,642 +1,829
Aug18 171113 325.40 327.10 322.10 322.20 -3.20 886 4,348 -11
Sep18 171113 323.60 326.00 321.00 321.30 -3.00 550 4,532 -164
Oct18 171113 322.00 323.10 317.80 318.00 -3.30 217 5,817 -19
Dec18 171113 322.50 323.60 318.20 318.50 -3.40 1,606 24,367 +70
Jan19 171113 323.10 324.10 319.20 319.20 -3.10 24 1,070 +1
Total Volume and Open Interest 186,315 395,198 +3,383
Soybean Oil(CBOT)
Dec17 171113 34.82 34.83 34.28 34.33 -0.48 73,299 118,823 -5,854
Jan18 171113 34.96 34.97 34.43 34.48 -0.48 43,716 119,562 +4,402
Mar18 171113 35.18 35.19 34.65 34.71 -0.48 25,355 87,046 +367
May18 171113 35.45 35.45 34.88 34.93 -0.49 12,772 56,926 +2,272
Jul18 171113 35.58 35.62 35.09 35.16 -0.48 8,036 42,196 +2,405
Aug18 171113 35.50 35.52 35.12 35.16 -0.45 325 4,818 +6
Sep18 171113 35.36 35.36 35.02 35.07 -0.42 427 3,549 -97
Oct18 171113 35.17 35.17 34.81 34.84 -0.40 106 7,767 -10
Dec18 171113 35.05 35.09 34.71 34.78 -0.38 1,577 25,028 +378
Jan19 171113 34.84 34.84 34.70 34.76 -0.39 17 763 -1
Total Volume and Open Interest 165,776 469,439 +3,918
Canola(WCE)
Nov17 171110 512.6 512.6 512.6 512.6 -0.4 0 12 -73
Jan18 171110 515.3 516.8 513.0 515.1 -0.4 10,205 132,573 +902
Mar18 171110 522.3 523.5 520.0 521.8 -0.6 4,683 34,079 +1,429
May18 171110 526.2 527.4 523.8 525.6 -0.9 2,089 11,211 +932
Jul18 171110 527.6 529.7 526.0 528.1 -0.7 740 4,656 +337
Total Volume and Open Interest 18,242 185,586 +3,703
Corn(CBOT)
Dec17 171113 343.50 344.00 341.50 342.25 -1.25 475,087 644,716 -26,786
Mar18 171113 356.00 356.75 354.25 355.00 -1.75 308,387 472,923 +36,015
May18 171113 364.50 365.00 362.50 363.50 -1.75 60,033 151,754 +1,114
Jul18 171113 372.50 372.75 370.25 371.25 -1.75 54,132 183,904 +6,100
Sep18 171113 379.75 380.00 377.75 378.00 -2.00 15,065 54,634 +2,801
Dec18 171113 389.00 389.00 386.75 387.25 -2.00 27,808 118,003 +3,893
Mar19 171113 397.25 397.25 395.75 396.50 -1.75 1,162 14,209 +314
May19 171113 401.50 401.75 401.00 401.75 -1.75 147 2,163 +62
Jul19 171113 405.75 406.25 405.25 406.25 -1.75 311 2,820 +28
Sep19 171113 403.25 403.25 403.25 403.25 -2.50 13 548 +0
Total Volume and Open Interest 942,922 1,650,113 +24,020
Wheat(CBOT)
Dec17 171113 432.00 432.00 422.25 424.25 -7.25 155,471 203,188 -28,960
Mar18 171113 449.00 449.00 440.25 443.25 -5.75 111,997 180,217 +16,643
May18 171113 459.50 460.00 451.75 455.00 -5.00 27,763 52,193 +3,065
Jul18 171113 473.00 473.00 465.00 468.50 -4.50 16,205 55,942 +578
Sep18 171113 487.25 487.25 480.00 483.50 -4.50 5,345 26,170 +557
Dec18 171113 506.50 506.50 499.00 502.50 -4.50 3,614 29,649 +404
Total Volume and Open Interest 320,593 550,821 -7,607
Wheat(KCBT)
Dec17 171113 433.00 433.00 423.75 427.50 -5.75 64,757 112,267 -16,315
Mar18 171113 449.75 450.00 439.75 444.25 -5.75 52,904 120,696 +9,017
May18 171113 461.75 461.75 452.25 456.25 -5.75 9,503 28,669 +1,253
Jul18 171113 475.50 475.50 468.00 472.75 -4.75 5,503 30,119 -434
Sep18 171113 491.25 491.25 487.50 489.25 -4.25 1,662 13,077 -768
Dec18 171113 515.25 515.25 510.50 513.25 -4.25 2,422 11,288 +1,252
Mar19 171113 526.75 528.75 526.00 528.75 -4.75 278 1,020 +120
Total Volume and Open Interest 137,038 317,374 -5,877
Wheat(MGE)
Dec17 171113 646.25 646.50 630.00 633.25 -14.25 7,799 33,730 -260
Mar18 171113 657.00 657.75 642.50 647.00 -12.25 6,517 28,114 +198
May18 171113 661.75 661.75 648.50 652.75 -11.75 1,091 9,311 +215
Jul18 171113 661.50 661.50 651.75 652.75 -10.75 837 5,792 -285
Sep18 171113 646.00 646.00 638.75 639.00 -7.00 411 3,647 -64
Dec18 171113 648.50 648.75 643.75 644.50 -4.25 104 1,599 +17
Total Volume and Open Interest 16,767 82,299 -176
Oats(CBOT)
Dec17 171113 273.00 275.50 272.00 273.50 +1.50 527 4,103 -120
Mar18 171113 281.00 283.75 278.25 283.00 +3.00 363 3,332 +184
May18 171113 285.25 290.50 283.75 289.75 +4.50 69 582 +38
Jul18 171113 284.50 289.75 284.50 289.75 +5.25 4 36 +4
Total Volume and Open Interest 963 8,055 +106
Rough Rice(CBOT)
Nov17 171113 11.12 11.15 11.12 11.12 -0.05 31 52 -4
Jan18 171113 11.44 11.48 11.31 11.36 -0.06 424 9,520 +110
Mar18 171113 11.72 11.73 11.61 11.65 -0.06 143 1,024 +83
May18 171113 11.91 11.91 11.91 11.91 -0.06 0 4 +0
Total Volume and Open Interest 598 10,602 +189
Live Cattle(CME)
Dec17 171113 120.000 121.730 119.450 120.580 unch 41,407 93,852 -12,841
Feb18 171113 126.000 127.680 125.230 126.400 -0.350 39,344 131,064 +9,289
Apr18 171113 126.330 128.050 126.000 126.980 -0.120 16,511 80,180 +1,426
Jun18 171113 119.300 120.250 118.730 119.850 -0.035 9,034 50,634 +1,488
Aug18 171113 116.450 116.950 115.885 116.885 -0.065 3,800 17,216 +969
Oct18 171113 116.230 116.800 115.800 116.730 -0.120 1,418 6,612 +619
Total Volume and Open Interest 111,746 383,051 +1,029
Feeder Cattle(CME)
Nov17 171113 158.185 159.380 157.550 158.700 +0.215 1,408 5,557 -568
Jan18 171113 156.485 157.550 155.380 156.985 -0.200 5,061 29,390 -117
Mar18 171113 154.450 155.200 153.285 154.630 -0.450 3,272 16,094 -100
Apr18 171113 154.300 155.235 153.535 154.785 -0.465 1,242 5,355 +123
May18 171113 153.535 154.200 152.700 153.830 -0.520 629 5,192 +36
Aug18 171113 155.235 155.935 154.330 155.380 -0.450 267 2,242 +79
Sep18 171113 153.785 154.500 153.785 154.000 -0.400 9 92 +5
Total Volume and Open Interest 11,889 63,940 -543
Lean Hogs(CME)
Dec17 171113 62.580 62.930 61.930 62.300 -0.185 32,202 72,284 -7,671
Feb18 171113 70.250 70.680 69.900 70.300 +0.050 26,893 80,975 +4,045
Apr18 171113 73.900 74.330 73.850 74.250 +0.200 9,989 58,839 +303
May18 171113 79.750 80.000 79.730 79.750 -0.035 53 1,600 -3
Jun18 171113 83.150 83.800 83.080 83.700 +0.250 3,771 23,525 +339
Jul18 171113 83.250 83.930 83.200 83.830 +0.330 3,018 15,314 +853
Aug18 171113 81.950 82.800 81.950 82.600 +0.370 508 7,534 +211
Oct18 171113 69.450 69.900 69.450 69.830 +0.045 865 5,536 +444
Total Volume and Open Interest 77,462 266,614 -1,408
Class III Milk(CME)
Nov17 171113 16.80 16.82 16.76 16.80 +0.03 418 4,409 -7
Dec17 171113 15.72 15.72 15.49 15.69 +0.10 763 4,461 +16
Jan18 171113 14.95 15.01 14.83 14.96 +0.09 401 2,726 +81
Feb18 171113 14.98 14.98 14.80 14.93 +0.06 348 2,494 +86
Mar18 171113 14.90 14.94 14.78 14.88 +0.03 277 2,289 +38
Apr18 171113 15.00 15.01 14.98 14.98 -0.01 129 1,668 +72
May18 171113 15.11 15.13 15.09 15.10 unch 92 1,577 +56
Jun18 171113 15.34 15.39 15.34 15.35 unch 40 1,464 +23
Jul18 171113 15.66 15.73 15.60 15.69 -0.04 22 692 +21
Aug18 171113 15.83 15.83 15.76 15.79 -0.06 37 735 -3
Sep18 171113 15.85 15.85 15.85 15.85 -0.01 100 904 +73
Oct18 171113 15.92 15.92 15.92 15.92 -0.03 18 608 +17
Nov18 171113 15.90 15.90 15.90 15.90 -0.03 25 456 +25
Total Volume and Open Interest 2,681 24,996 +499
Cocoa(ICE)
Dec17 171113 2211 2229 2184 2208 -15 12,320 24,302 -8,637
Mar18 171113 2199 2214 2178 2201 -11 26,484 132,828 +1,149
May18 171113 2209 2222 2188 2212 -10 9,437 39,221 +2,826
Jul18 171113 2216 2228 2195 2219 -9 3,842 15,390 -177
Sep18 171113 2222 2234 2203 2228 -9 927 8,849 +55
Dec18 171113 2233 2246 2214 2239 -10 412 9,559 +86
Mar19 171113 2249 2259 2227 2252 -11 8 6,530 -4
Total Volume and Open Interest 53,521 242,680 -4,701
Coffee "C"(ICE)
Dec17 171113 127.50 128.15 126.65 127.60 +0.05 35,351 69,528 -15,359
Mar18 171113 130.90 131.35 130.05 130.75 -0.15 27,984 89,091 +8,284
May18 171113 133.05 133.60 132.35 133.05 -0.10 7,112 35,481 +1,721
Jul18 171113 135.40 135.95 134.70 135.40 -0.10 2,966 17,555 +1,297
Sep18 171113 137.90 138.25 137.05 137.70 -0.15 779 7,735 +72
Dec18 171113 141.05 141.65 140.45 141.10 -0.20 304 5,164 -22
Total Volume and Open Interest 74,585 228,113 -3,973
Orange Juice(ICE)
Jan18 171113 162.70 169.50 160.45 160.60 -2.00 566 6,156 +26
Mar18 171113 161.00 162.65 158.55 158.60 -1.50 165 1,550 +125
May18 171113 161.50 163.00 158.90 158.90 -1.60 18 485 +16
Jul18 171113 161.25 162.70 159.50 159.50 -0.90 3 87 -1
Sep18 171113 160.00 160.00 158.20 158.20 -1.75 0 26 +0
Nov18 171113 159.00 159.00 159.00 159.00 -1.75 1 2 +1
Total Volume and Open Interest 753 8,306 +128
Sugar #11(ICE)
Mar18 171113 14.99 15.18 14.86 15.13 +0.17 52,565 408,191 +2,399
May18 171113 14.97 15.12 14.87 15.04 +0.08 19,510 137,839 -1,166
Jul18 171113 15.00 15.12 14.91 15.01 +0.02 13,623 67,468 -631
Oct18 171113 15.22 15.31 15.14 15.20 -0.02 4,826 54,265 -111
Mar19 171113 15.66 15.75 15.62 15.63 -0.06 853 27,998 +61
May19 171113 15.61 15.70 15.57 15.58 -0.06 213 4,736 -5
Jul19 171113 15.55 15.65 15.52 15.52 -0.06 230 5,218 +52
Oct19 171113 15.66 15.75 15.63 15.63 -0.07 167 5,906 +65
Total Volume and Open Interest 92,045 715,857 +698
London Cocoa(LCE)
Dec17 171113 1647 1652 1630 1638 -4 15,077 73,889 -3,819
Mar18 171113 1672 1673 1652 1665 +1 13,378 79,150 +1,269
May18 171113 1681 1684 1664 1678 +3 3,991 30,516 +68
Jul18 171113 1688 1694 1674 1688 +4 4,109 27,227 +512
Sep18 171113 1699 1705 1684 1699 +4 2,672 21,004 +679
Dec18 171113 1711 1715 1694 1708 +3 572 12,816 -68
Mar19 171113 1720 1724 1701 1715 +1 217 3,392 +111
Total Volume and Open Interest 40,026 248,913 -1,243
London Sugar(LCE)
Dec17 171113 397.40 403.30 396.90 401.10 +4.90 10,280 10,881 -2,287
Mar18 171113 390.50 396.00 388.10 394.00 +4.70 6,887 39,319 +486
May18 171113 393.90 399.50 391.90 397.10 +4.10 727 11,524 -242
Aug18 171113 397.40 403.80 395.40 400.10 +3.80 270 10,054 +85
Oct18 171113 399.70 406.30 397.10 400.70 +3.30 42 2,649 -9
Total Volume and Open Interest 18,267 77,888 -1,938
Cotton(ICE)
Dec17 171113 69.00 69.68 68.85 68.88 -0.17 31,783 63,455 -12,439
Mar18 171113 69.14 69.63 68.85 68.93 -0.21 24,038 115,949 +6,640
May18 171113 70.02 70.50 69.80 69.91 -0.17 4,681 23,260 +1,558
Jul18 171113 70.58 70.93 70.26 70.42 -0.15 1,197 8,678 +70
Oct18 171113 69.42 69.42 69.42 69.42 -0.18 0 3 +0
Dec18 171113 69.60 69.85 69.34 69.37 -0.25 1,565 21,474 +830
Total Volume and Open Interest 63,275 233,372 -3,335
Lumber(CME)
Nov17 171113 470.9 472.4 466.6 467.4 -3.6 103 274 -41
Jan18 171113 460.8 461.6 451.7 456.3 -3.3 372 5,514 +64
Mar18 171113 440.5 440.9 435.8 440.9 -1.8 107 863 +57
May18 171113 420.6 424.4 418.0 424.3 -0.5 23 258 +3
Total Volume and Open Interest 613 7,000 +89
Crude Oil(NYM)
Dec17 171113 56.90 57.15 56.30 56.76 +0.02 666,949 404,002 -20,293
Jan18 171113 57.16 57.37 56.52 56.97 -0.01 243,100 494,974 +42,656
Feb18 171113 57.34 57.52 56.70 57.13 -0.03 65,457 172,782 +4,285
Mar18 171113 57.48 57.65 56.85 57.27 -0.01 65,852 256,112 +12,476
Apr18 171113 57.52 57.66 56.93 57.34 +0.01 37,502 128,785 +7,789
May18 171113 57.39 57.62 57.02 57.31 +0.03 29,772 79,790 +4,385
Jun18 171113 57.30 57.50 56.79 57.18 +0.05 56,111 230,287 +853
Jul18 171113 57.02 57.19 56.76 56.98 +0.07 8,936 54,666 +571
Aug18 171113 56.64 56.99 56.36 56.74 +0.10 6,418 49,602 +528
Sep18 171113 56.43 56.65 56.14 56.47 +0.13 15,603 80,508 -241
Oct18 171113 56.15 56.31 55.97 56.18 +0.14 3,887 49,699 +868
Nov18 171113 55.70 56.05 55.70 55.89 +0.15 3,194 45,995 +56
Dec18 171113 55.62 55.79 55.31 55.60 +0.15 62,451 266,250 +131
Jan19 171113 55.29 55.29 55.29 55.29 +0.15 1,181 37,684 +162
Feb19 171113 55.00 55.00 55.00 55.00 +0.17 534 17,928 -35
Mar19 171113 54.75 54.75 54.72 54.72 +0.17 2,669 32,807 +252
Total Volume and Open Interest 1,304,422 2,667,570 +60,298
e-miNY Crude Oil(NYM)
Dec17 171113 56.875 57.150 56.300 56.750 unch 9,252 2,110 +92
Jan18 171113 57.250 57.350 56.550 56.975 unch 302 1,495 +71
Feb18 171113 57.225 57.525 56.750 57.125 -0.025 44 492 +19
Mar18 171113 57.250 57.675 56.975 57.275 unch 1 16 +1
Apr18 171113 57.325 57.650 57.300 57.350 +0.025 1 50 +0
May18 171113 57.300 57.300 57.300 57.300 +0.025 1 79 +1
Jun18 171113 57.175 57.175 57.175 57.175 +0.050 1 13 +1
Jul18 171113 56.975 56.975 56.975 56.975 +0.075 1 18 +1
Aug18 171113 56.750 56.750 56.750 56.750 +0.100 0 74 +0
Sep18 171113 56.475 56.475 56.475 56.475 +0.125 0 42 +0
Total Volume and Open Interest 9,603 4,546 +186
NY Harbor ULSD(NYM)
Dec17 171113 193.61 194.41 192.09 193.21 -0.28 58,218 106,570 -2,768
Jan18 171113 193.80 194.69 192.42 193.53 -0.24 48,628 101,952 +3,213
Feb18 171113 194.09 194.53 192.33 193.49 -0.18 27,792 44,569 +2,174
Mar18 171113 193.35 193.53 191.50 192.66 -0.16 27,286 46,391 -918
Apr18 171113 191.34 191.91 189.93 191.13 -0.15 20,549 36,525 +3,030
May18 171113 189.51 190.82 189.01 190.15 -0.18 11,798 22,593 +2,768
Jun18 171113 189.01 190.11 188.25 189.39 -0.15 16,735 32,121 -188
Jul18 171113 189.22 189.68 188.21 189.15 -0.11 1,967 6,454 +889
Aug18 171113 189.26 189.27 188.03 188.92 -0.07 1,251 3,498 +84
Sep18 171113 189.04 189.14 187.93 188.87 -0.01 977 6,304 -81
Oct18 171113 189.16 189.21 188.98 188.98 +0.05 475 3,101 +73
Nov18 171113 189.30 189.30 189.17 189.17 +0.09 183 2,008 +22
Dec18 171113 189.41 189.69 188.53 189.27 +0.08 2,839 25,757 +411
Jan19 171113 189.39 189.39 189.39 189.39 +0.12 67 2,430 +14
Total Volume and Open Interest 218,869 448,578 +8,739
RBOB Gasoline(NYM)
Dec17 171113 182.84 183.26 178.54 179.29 -1.95 75,276 122,417 -9,108
Jan18 171113 181.10 181.22 177.44 178.32 -1.29 62,387 131,905 +13,569
Feb18 171113 180.58 180.59 177.48 178.51 -1.01 19,743 33,762 +934
Mar18 171113 181.72 181.72 178.75 179.80 -0.87 11,079 49,778 +229
Apr18 171113 196.62 197.50 194.93 195.98 -0.81 5,935 25,685 +728
May18 171113 197.74 197.74 194.54 195.49 -0.76 3,710 18,378 +120
Jun18 171113 194.80 195.04 192.60 193.64 -0.68 3,087 16,628 -148
Jul18 171113 191.71 192.14 190.41 191.12 -0.61 2,135 8,602 -712
Aug18 171113 188.76 188.76 188.10 188.19 -0.50 700 4,150 +250
Sep18 171113 184.87 184.94 184.80 184.80 -0.29 344 4,047 +128
Total Volume and Open Interest 185,750 433,313 +6,317
e-miNY RBOB Gasoline(NYM)
Dec17 171113 182.10 182.10 179.29 179.30 -1.94 0 1 +0
Jan18 171113 178.30 178.32 178.30 178.30 -1.31      
Feb18 171113 178.50 178.51 178.50 178.50 -1.02      
Mar18 171113 179.80 179.80 179.80 179.80 -0.87      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171113 3.200 3.231 3.127 3.167 -0.046 247,726 177,645 -20,763
Jan18 171113 3.291 3.321 3.225 3.262 -0.044 132,742 265,777 +10,989
Feb18 171113 3.298 3.320 3.229 3.265 -0.043 39,850 94,862 +1,455
Mar18 171113 3.257 3.269 3.188 3.222 -0.040 60,803 179,857 +4,285
Apr18 171113 2.976 3.000 2.956 2.974 -0.013 48,197 122,416 -71
May18 171113 2.955 2.971 2.928 2.950 -0.011 25,400 88,406 +4,594
Jun18 171113 2.976 2.996 2.963 2.975 -0.011 6,422 28,435 -1,035
Jul18 171113 3.004 3.019 2.989 3.002 -0.011 4,586 43,150 -339
Aug18 171113 3.007 3.022 2.988 3.005 -0.011 2,110 31,661 +53
Sep18 171113 2.989 3.005 2.965 2.989 -0.010 2,132 34,905 +677
Oct18 171113 3.011 3.029 2.999 3.013 -0.009 11,101 75,407 -58
Nov18 171113 3.064 3.085 3.054 3.065 -0.008 1,916 27,837 -126
Dec18 171113 3.198 3.211 3.188 3.201 -0.007 1,425 30,612 -66
Jan19 171113 3.280 3.297 3.269 3.281 -0.007 3,091 32,859 -498
Feb19 171113 3.246 3.257 3.240 3.248 -0.007 482 11,228 +256
Mar19 171113 3.166 3.177 3.158 3.170 -0.004 1,539 24,833 +489
Total Volume and Open Interest 593,848 1,340,302 +1,406
Brent Crude Oil(ICE)
Jan18 171113 63.68 63.77 62.61 63.16 -0.36 319,856 520,907 -23,191
Feb18 171113 63.65 63.65 62.58 63.10 -0.31 184,383 396,993 +29,998
Mar18 171113 63.38 63.47 62.48 62.97 -0.25 106,099 252,387 +5,727
Apr18 171113 63.24 63.32 62.37 62.84 -0.22 47,418 116,252 +6,266
May18 171113 63.11 63.15 62.26 62.72 -0.20 36,242 106,471 +1,952
Jun18 171113 62.93 62.96 62.12 62.58 -0.18 77,043 228,634 -1,071
Jul18 171113 62.74 62.75 61.98 62.43 -0.15 13,920 43,407 +2,186
Aug18 171113 62.29 62.50 61.85 62.24 -0.12 7,898 29,577 +555
Sep18 171113 62.22 62.24 61.63 62.01 -0.10 14,119 44,426 +3,839
Oct18 171113 61.74 61.74 61.74 61.74 -0.08 3,887 25,961 +713
Nov18 171113 61.46 61.46 61.46 61.46 -0.06 2,484 24,959 +498
Dec18 171113 61.34 61.39 60.84 61.17 -0.05 54,575 200,813 +523
Jan19 171113 61.01 61.01 60.92 60.92 -0.03 1,454 32,857 +90
Feb19 171113 60.70 60.70 60.70 60.70 -0.02 1,556 18,982 +548
Total Volume and Open Interest 908,330 2,458,626 +30,349
Gas Oil(ICE)
Dec17 171113 567.00 567.75 561.25 565.25 -3.75 112,234 203,864 -12,301
Jan18 171113 568.75 569.00 563.00 567.25 -3.25 80,745 144,856 +15,843
Feb18 171113 569.50 569.50 564.25 568.25 -2.75 26,767 75,558 +1,000
Mar18 171113 567.75 568.00 563.00 566.75 -2.75 20,489 65,325 -4,099
Apr18 171113 563.75 566.00 561.25 565.00 -2.50 13,706 33,782 +2,430
May18 171113 562.00 564.25 559.75 563.50 -2.25 6,498 20,337 +1,163
Jun18 171113 559.75 562.00 557.50 561.50 -2.00 20,933 52,742 -175
Jul18 171113 559.50 561.00 557.50 560.50 -1.75 1,672 14,150 +164
Aug18 171113 558.50 560.00 556.50 559.75 -1.50 894 11,960 +142
Sep18 171113 557.75 559.50 555.25 559.00 -1.25 1,332 17,272 +45
Total Volume and Open Interest 336,240 844,666 -15,261
Ethanol(CBOT)
Dec17 171113 1.457 1.457 1.440 1.442 -0.014 371 1,255 -181
Jan18 171113 1.433 1.433 1.420 1.420 -0.015 118 619 +9
Feb18 171113 1.427 1.427 1.427 1.427 -0.015 39 100 -12
Mar18 171113 1.447 1.447 1.447 1.447 -0.015 6 42 +4
Apr18 171113 1.467 1.467 1.467 1.467 -0.015 2 9 +0
May18 171113 1.474 1.474 1.474 1.474 -0.015      
Jun18 171113 1.468 1.468 1.468 1.468 -0.015 0 3 +0
Jul18 171113 1.468 1.468 1.468 1.468 -0.015      
Total Volume and Open Interest 536 2,028 -180
WTI Crude Oil(ICE)
Dec17 171113 56.95 57.15 56.31 56.76 +0.02 35,154 78,333 -7,750
Jan18 171113 57.20 57.38 56.54 56.97 -0.01 45,127 96,967 +2,548
Feb18 171113 57.38 57.53 56.71 57.13 -0.03 24,669 57,247 +1,520
Mar18 171113 57.47 57.65 56.86 57.27 -0.01 12,466 43,706 +1,251
Apr18 171113 57.41 57.70 56.95 57.34 +0.01 4,704 17,167 +198
May18 171113 57.36 57.64 56.97 57.31 +0.03 3,213 11,307 +433
Jun18 171113 57.08 57.51 56.82 57.18 +0.05 9,531 78,370 +1,718
Jul18 171113 57.12 57.12 56.98 56.98 +0.07 263 8,123 +36
Aug18 171113 56.79 56.79 56.74 56.74 +0.10 164 6,282 +20
Sep18 171113 56.58 56.58 56.47 56.47 +0.13 429 13,018 +50
Oct18 171113 56.18 56.18 56.18 56.18 +0.14 311 2,893 +2
Nov18 171113 55.89 55.89 55.89 55.89 +0.15 286 6,787 +161
Dec18 171113 55.50 55.79 55.42 55.60 +0.15 7,978 131,142 +434
Jan19 171113 55.29 55.29 55.29 55.29 +0.15 81 1,885 +33
Feb19 171113 55.00 55.00 55.00 55.00 +0.17 49 794 +5
Mar19 171113 54.72 54.72 54.72 54.72 +0.17 58 2,341 +0
Total Volume and Open Interest 148,378 649,879 +1,689
US Dollar Index(ICE)
Dec17 171113 94.355 94.545 94.310 94.387 +0.110 22,013 45,867 -2,413
Mar18 171113 94.100 94.225 94.000 94.082 +0.100 244 2,544 +53
Jun18 171113 93.840 93.840 93.765 93.798 +0.100 13 684 +4
Total Volume and Open Interest 22,271 49,228 -2,355
Australian Dollar(CME)
Dec17 171113 76.48 76.63 76.13 76.23 -0.33 90,929 118,527 -1,135
Mar18 171113 76.41 76.57 76.11 76.19 -0.33 67 956 +1
Jun18 171113 76.51 76.51 76.17 76.17 -0.32 3 245 +1
Total Volume and Open Interest 92,065 121,927 -1,310
British Pound(CME)
Dec17 171113 131.82 131.85 130.74 131.27 -0.82 117,062 172,366 +241
Mar18 171113 132.26 132.26 131.16 131.69 -0.82 141 3,349 +95
Jun18 171113 132.00 132.21 131.58 132.10 -0.82 8 387 +1
Total Volume and Open Interest 118,381 179,159 +136
Canadian Dollar(CME)
Dec17 171113 78.83 78.91 78.51 78.60 -0.29 64,994 143,561 +623
Mar18 171113 78.92 78.97 78.60 78.69 -0.29 113 2,457 +39
Jun18 171113 78.99 78.99 78.75 78.75 -0.29 32 481 +27
Sep18 171113 78.81 78.81 78.81 78.81 -0.29 35 264 +17
Total Volume and Open Interest 65,248 149,800 +685
Japanese Yen(CME)
Dec17 171113 88.17 88.43 88.06 88.19 +0.02 232,995 271,606 -6,539
Mar18 171113 88.58 88.91 88.58 88.68 +0.03 368 4,355 +108
Jun18 171113 89.14 89.16 89.14 89.16 +0.03 0 109 +0
Total Volume and Open Interest 234,232 280,912 -6,794
Swiss Franc(CME)
Dec17 171113 100.59 100.86 100.34 100.65 +0.01 40,188 81,120 +1,034
Mar18 171113 101.25 101.53 101.15 101.37 +0.01 23 237 +10
Jun18 171113 102.08 102.08 102.08 102.08 +0.02 0 30 +0
Total Volume and Open Interest 40,211 81,397 +1,044
EuroFX(CME)
Dec17 171113 116.78 116.97 116.59 116.89 +0.02 242,010 437,372 +7,705
Mar18 171113 117.50 117.65 117.28 117.59 +0.03 1,418 5,831 +349
Jun18 171113 118.07 118.30 117.98 118.28 +0.03 11 1,581 +7
Total Volume and Open Interest 250,221 455,662 +7,426
Mexican Peso(CME)
Nov17 171113 522.13 522.13 522.13 522.13 -0.38 19 5 -18
Dec17 171113 519.88 520.63 517.75 519.75 +0.13 45,350 177,247 +2,090
Total Volume and Open Interest 45,412 177,852 +2,073
Brazilian Real(CME)
Dec17 171113 303.85 304.50 302.40 302.75 -1.75 2,371 23,891 -99
Jan18 171113 302.45 302.45 301.90 301.90 -1.65 0 404 +0
Feb18 171113 300.80 300.80 300.80 300.80 -1.65      
Mar18 171113 299.85 299.85 299.85 299.85 -1.65      
Total Volume and Open Interest 2,376 24,600 -94
30-Year T-Bonds(CBOT)
Dec17 171113 152~050 152~300 152~010 152~130 +0~030 363,315 769,975 +11,595
Mar18 171113 151~040 151~250 150~300 151~080 +0~030 696 18,298 -38
Jun18 171113 150~190 150~190 150~190 150~190 +0~030      
Total Volume and Open Interest 364,011 788,273 +11,557
10-Year T-Notes(CBOT)
Dec17 171113 124~215 124~290 124~175 124~200 -0~025 1,685,943 3,193,071 +53,013
Mar18 171113 124~120 124~190 124~080 124~105 -0~020 15,035 50,305 +8,368
Jun18 171113 124~030 124~035 124~030 124~030 -0~025      
Total Volume and Open Interest 1,700,978 3,243,376 +61,381
5-Year T-Notes(CBOT)
Dec17 171113 116~316 117~026 116~276 116~284 -0~034 878,139 3,091,638 -9,338
Mar18 171113 116~242 116~272 116~204 116~210 -0~036 8,396 64,059 +1,432
Jun18 171113 116~190 116~190 116~190 116~190 -0~036      
Total Volume and Open Interest 886,535 3,155,697 -7,906
2 Year T-Notes(CBOT)
Dec17 171113 107~190 107~194 107~166 107~172 -0~014 424,312 1,749,579 -204
Mar18 171113 107~140 107~144 107~120 107~122 -0~016 23,657 75,052 +12,764
Jun18 171113 107~122 107~122 107~122 107~122 -0~016      
Total Volume and Open Interest 447,969 1,824,631 +12,560
Eurodollars(CME)
Dec17 171113 98.467 98.473 98.465 98.467 +0.003 290,901 1,712,371 +4,301
Mar18 171113 98.310 98.315 98.295 98.300 -0.010 196,072 1,314,084 +14,191
Jun18 171113 98.190 98.200 98.170 98.175 -0.015 220,451 1,257,775 +10,705
Sep18 171113 98.120 98.120 98.090 98.095 -0.020 176,799 1,044,421 +2,014
Dec18 171113 98.040 98.045 98.010 98.010 -0.030 332,230 1,633,150 +27,837
Mar19 171113 97.985 97.990 97.955 97.955 -0.030 167,134 1,029,617 +337
Jun19 171113 97.940 97.940 97.900 97.905 -0.030 184,091 908,159 +22,771
Sep19 171113 97.895 97.900 97.860 97.860 -0.035 161,833 669,263 +9,739
Dec19 171113 97.845 97.850 97.805 97.805 -0.035 199,660 931,331 +27,948
Mar20 171113 97.815 97.820 97.780 97.780 -0.030 95,235 451,061 +2,698
Jun20 171113 97.790 97.795 97.750 97.755 -0.025 106,018 354,216 +1,207
Sep20 171113 97.750 97.765 97.720 97.725 -0.025 77,065 293,945 +8,772
Dec20 171113 97.695 97.720 97.675 97.680 -0.020 97,055 370,619 +13,377
Mar21 171113 97.670 97.695 97.645 97.655 -0.015 58,969 212,242 +3,933
Jun21 171113 97.640 97.665 97.615 97.625 -0.010 46,373 197,498 +7,067
Sep21 171113 97.605 97.630 97.580 97.595 -0.005 37,810 104,724 -105
Dec21 171113 97.550 97.585 97.540 97.550 -0.005 29,475 132,961 +229
Mar22 171113 97.525 97.560 97.515 97.525 -0.005 28,356 74,225 +726
Total Volume and Open Interest 2,588,551 13,015,378 +160,259
Ultra T-Bond(CBOT)
Dec17 171113 164~15 165~22 164~11 164~28 +0~07 181,659 847,297 +4,230
Mar18 171113 163~16 164~23 163~16 163~31 +0~07 2,921 66,573 +855
Jun18 171113 163~04 163~04 163~04 163~04 +0~07      
Total Volume and Open Interest 184,580 913,870 +5,085
Ultra 10-Yr T-Note(CBOT)
Dec17 171113 133~165 133~285 133~135 133~165 -0~005 158,671 434,917 +3,083
Mar18 171113 133~085 133~085 133~085 133~085 -0~015 1 345 +0
Jun18 171113 133~085 133~085 133~085 133~085 -0~015      
Total Volume and Open Interest 158,672 435,262 +3,083
30 Day Federal Funds(CBOT)
Nov17 171113 98.842 98.845 98.842 98.842 unch 1,246 206,338 -561
Dec17 171113 98.720 98.720 98.715 98.715 unch 10,747 113,370 -1,162
Jan18 171113 98.615 98.615 98.610 98.615 unch 58,026 337,977 -12,563
Feb18 171113 98.605 98.610 98.605 98.605 -0.005 24,077 124,977 +5,860
Mar18 171113 98.575 98.575 98.565 98.565 -0.005 7,111 45,820 +831
Apr18 171113 98.490 98.490 98.475 98.480 -0.010 16,774 118,645 +1,124
Total Volume and Open Interest 162,143 1,374,837 +4,713
Japanese Govt Bonds(SGX)
Dec17 171109 151.04 151.08 150.89 150.99 -0.05 3,184 19,471 +1,187
Mar18 171109 150.99 150.99 150.99 150.99 -0.05      
Jun18 171109 150.99 150.99 150.99 150.99 -0.05      
Total Volume and Open Interest 3,184 19,471 +1,187
Euro-Buxl(EUREX)
Dec17 171113 164.00 164.78 163.56 163.66 -0.16 59,126 235,289 -1,045
Mar18 171113 163.02 163.16 162.10 162.12 -0.16 90 4,910 -43
Jun18 171113 162.12 162.12 162.12 162.12 -0.16      
Total Volume and Open Interest 59,216 240,199 -1,088
Euro-Bund(EUREX)
Dec17 171113 162.24 162.55 162.02 162.08 -0.11 940,680 2,081,525 -103,490
Mar18 171113 161.81 162.13 161.62 161.66 -0.12 32,152 187,922 +7,474
Jun18 171113 158.85 158.85 158.85 158.85 -0.11 0 2 +1
Total Volume and Open Interest 972,832 2,269,449 -96,015
Euro-Bobl(EUREX)
Dec17 171113 131.69 131.79 131.63 131.64 -0.03 531,015 1,670,844 -3,879
Mar18 171113 132.33 132.40 132.26 132.27 -0.03 11,376 107,463 +2,494
Jun18 171113 132.14 132.14 132.14 132.14 -0.03      
Total Volume and Open Interest 542,391 1,778,307 -1,385
Euro-Schatz(EUREX)
Dec17 171113 112.26 112.28 112.25 112.26 -0.00 226,505 1,593,168 +16,217
Mar18 171113 112.15 112.15 112.14 112.14 -0.00 5,482 86,943 +2,997
Jun18 171113 112.14 112.14 112.14 112.14 -0.00      
Total Volume and Open Interest 231,987 1,680,111 +19,214
3-Mth Euribor(EUREX)
Dec17 171113 100.325 100.330 100.325 100.330 unch 700 7,635 -630
Mar18 171113 100.320 100.320 100.320 100.320 unch 0 6,386 +0
Jun18 171113 100.310 100.315 100.310 100.315 unch 0 1,321 +60
Total Volume and Open Interest 740 37,435 -588
Long Gilt(LIFFE)
Dec17 171113 124~13 124~24 124~12 124~14 +0~04 176,674 708,293 -5,336
Mar18 171113 123~18 123~24 123~17 123~17 +0~04 2,657 13,540 +2,484
Total Volume and Open Interest 179,331 721,833 -2,852
3-Mth Short Sterling(LIFFE)
Dec17 171113 99.46 99.46 99.46 99.46 unch 24,605 541,697 -4,196
Mar18 171113 99.39 99.39 99.38 99.38 unch 53,694 503,764 -368
Jun18 171113 99.28 99.29 99.27 99.27 unch 56,098 472,712 +3,676
Sep18 171113 99.20 99.22 99.19 99.20 +0.01 80,207 349,103 +2,438
Dec18 171113 99.14 99.16 99.14 99.14 +0.01 70,132 367,637 +2,764
Mar19 171113 99.09 99.11 99.08 99.09 +0.01 73,360 242,028 +4,925
Total Volume and Open Interest 640,275 3,668,084 +12,516
3-Mth Euribor(LIFFE)
Dec17 171113 100.330 100.330 100.325 100.325 unch 17,709 436,280 -1,536
Mar18 171113 100.325 100.325 100.320 100.320 unch 22,668 468,442 +2,756
Jun18 171113 100.315 100.320 100.310 100.310 -0.005 38,920 463,799 +7,132
Total Volume and Open Interest 537,809 4,293,041 +4,965
3-Mth Aus T-Bills(SFE)
Dec17 171113 98.27 98.27 98.26 98.27 unch 2,070 165,822 +364
Mar18 171113 98.25 98.26 98.24 98.26 +0.01 23,293 233,809 -3,247
Jun18 171113 98.19 98.20 98.18 98.20 unch 16,178 190,347 -1,656
Sep18 171113 98.12 98.13 98.10 98.13 +0.01 21,823 184,146 -253
Dec18 171113 98.04 98.05 98.02 98.05 unch 15,927 125,736 +1,313
Mar19 171113 97.96 97.97 97.94 97.97 unch 7,811 99,479 +957
Jun19 171113 97.89 97.90 97.86 97.89 -0.01 4,813 66,445 -325
Sep19 171113 97.83 97.83 97.80 97.83 unch 4,422 44,643 +924
Dec19 171113 97.74 97.77 97.74 97.77 unch 7 3,647 +1
Mar20 171113 97.69 97.71 97.69 97.71 -0.01 4 2,426 -153
Total Volume and Open Interest 96,703 1,118,519 -2,111
10-Year Aus T-Bonds(SFE)
Dec17 171113 97.37 97.37 97.32 97.36 -0.01 154,077 1,073,440 +10,100
Mar18 171113 97.34 97.35 97.34 97.35 -0.01 177 679 +119
Total Volume and Open Interest 154,254 1,074,119 +10,219
3-Year Aus T-Bonds(SFE)
Dec17 171113 98.03 98.04 98.00 98.04 unch 176,763 1,089,136 -1,329
Mar18 171113 98.04 98.04 98.04 98.04 unch 0 1,581 +0
Total Volume and Open Interest 176,763 1,090,717 -1,329
Gold(CMX)
Dec17 171113 1275.3 1279.9 1274.4 1278.9 +4.7 394,181 321,936 -15,011
Feb18 171113 1279.2 1284.2 1278.9 1283.3 +4.8 27,335 141,736 +10,667
Apr18 171113 1283.0 1288.2 1283.0 1287.6 +4.8 4,617 19,156 -83
Jun18 171113 1289.6 1292.7 1288.7 1291.9 +4.8 4,435 19,060 +2,068
Aug18 171113 1296.5 1296.5 1295.9 1296.2 +4.8 746 9,726 +13
Oct18 171113 1300.5 1300.5 1300.5 1300.5 +4.9 393 4,534 +50
Dec18 171113 1301.5 1305.4 1301.5 1304.9 +5.0 392 11,073 -28
Feb19 171113 1309.3 1309.4 1309.3 1309.4 +5.1 10 256 +10
Apr19 171113 1314.0 1314.0 1314.0 1314.0 +5.1 0 516 +0
Jun19 171113 1318.6 1318.6 1318.6 1318.6 +5.1 25 1,077 +0
Aug19 171113 1323.2 1323.2 1323.2 1323.2 +5.1 0 4 +0
Total Volume and Open Interest 432,339 534,190 -2,200
Silver(CMX)
Dec17 171113 1686.0 1707.0 1682.0 1704.7 +17.6 101,133 121,142 -7,347
Mar18 171113 1696.5 1716.0 1691.0 1714.1 +17.6 15,431 54,323 +4,586
May18 171113 1706.0 1720.5 1700.5 1720.5 +17.7 1,924 9,526 +593
Jul18 171113 1713.0 1728.0 1710.5 1727.0 +17.9 649 5,471 +139
Sep18 171113 1734.0 1734.0 1732.5 1733.6 +17.7 635 3,103 +215
Dec18 171113 1727.5 1743.5 1727.5 1743.2 +17.6 1,011 5,366 +290
Mar19 171113 1752.5 1752.5 1752.5 1752.5 +18.0 0 6 +0
Total Volume and Open Interest 121,089 200,648 -1,296
Platinum(NYMEX)
Jan18 171113 930.7 938.4 927.0 935.6 +3.5 14,241 70,824 -251
Apr18 171113 935.0 942.1 933.0 939.9 +3.5 508 7,436 +196
Jul18 171113 944.2 945.0 944.2 944.4 +3.4 22 406 +15
Oct18 171113 947.0 947.0 947.0 947.0 +3.4 0 24 +0
Total Volume and Open Interest 14,773 78,714 -45
Palladium(NYMEX)
Dec17 171113 993.15 1001.45 986.95 989.70 -3.40 4,905 29,333 -736
Mar18 171113 990.65 993.75 982.00 984.05 -2.85 988 6,768 +436
Jun18 171113 977.90 977.90 977.90 977.90 -3.15 185 406 +113
Total Volume and Open Interest 6,122 36,801 -143
Copper(CMX)
Dec17 171113 307.50 313.65 306.80 311.65 +4.05 110,864 125,978 -6,014
Mar18 171113 309.65 315.65 308.85 313.65 +4.00 19,627 89,890 +1,244
May18 171113 311.60 316.70 310.30 314.95 +3.95 6,111 24,051 +419
Jul18 171113 313.00 317.65 311.50 316.05 +3.95 3,064 16,007 +2,203
Sep18 171113 313.20 318.25 312.75 316.95 +3.95 387 8,018 -115
Total Volume and Open Interest 140,655 289,689 -2,124
E-mini DJIA Index(CBOT)
Dec17 171113 23397 23429 23288 23406 +24 222,954 154,213 -425
Mar18 171113 23400 23417 23288 23399 +24 263 1,750 +8
Jun18 171113 23391 23391 23378 23378 +24 0 24 +0
Sep18 171113 23341 23341 23341 23341 +24 0 9 +0
Total Volume and Open Interest 223,217 155,996 -417
S & P 500(CME)
Dec17 171113 2581.40 2585.30 2570.50 2581.90 +2.30 3,971 62,378 +530
Mar18 171113 2582.40 2585.50 2573.00 2582.40 +2.40 420 4,932 +60
Jun18 171113 2582.50 2585.60 2573.10 2582.50 +2.40 60 70 +60
Sep18 171113 2582.80 2585.90 2573.40 2582.80 +2.40      
Total Volume and Open Interest 4,451 67,380 +650
S & P 500 E-Mini(CME)
Dec17 171113 2580.25 2585.50 2570.25 2582.00 +2.50 2,218,191 3,155,416 -616
Mar18 171113 2581.25 2585.75 2570.75 2582.50 +2.50 6,588 76,247 +1,836
Jun18 171113 2583.00 2585.75 2571.50 2582.50 +2.50 357 3,505 +305
Sep18 171113 2585.00 2585.00 2575.25 2582.75 +2.25 3 49 +0
Total Volume and Open Interest 2,225,140 3,235,230 +1,526
NASDAQ 100 E-Mini(CME)
Dec17 171113 6312.50 6325.00 6281.00 6312.00 +2.70 550,267 281,665 +6,183
Mar18 171113 6327.80 6340.50 6297.80 6328.00 +3.00 1,384 2,276 +280
Jun18 171113 6340.00 6348.80 6317.80 6337.80 +3.00 14 115 +1
Total Volume and Open Interest 551,666 284,062 +6,465
S&P Midcap 400(CME) e-Mini
Dec17 171113 1826.40 1829.40 1814.70 1828.70 +3.90 24,247 93,049 -71
Mar18 171113 1826.80 1826.80 1816.20 1826.80 +3.90 0 9 +0
Jun18 171113 1826.40 1826.40 1826.40 1826.40 +3.90 0 2 +0
Total Volume and Open Interest 24,247 93,060 -71
Volatility Index(CBOE)
Nov17 171113 11.55 11.95 11.40 11.63 +0.03 214,844 192,106 +0
Dec17 171113 12.60 12.92 12.45 12.78 +0.20 254,288 275,197 +0
Jan18 171113 13.80 14.10 13.65 13.93 +0.10 81,882 94,655 +0
Feb18 171113 14.60 14.85 14.45 14.73 +0.15 37,768 37,934 +0
Total Volume and Open Interest 613,931 660,393 +0
S & P 600(CME)
Dec17 171113 895.30 895.30 895.30 895.30 +1.10      
Mar18 171113 892.10 892.10 892.10 892.10 +1.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171113 1474.90 1477.70 1463.20 1473.70 -0.60 62,467 68,128 +1,181
Mar18 171113 1474.50 1474.50 1474.50 1474.50 -0.60 5 80 +0
Jun18 171113 1474.50 1474.50 1474.50 1474.50 -0.60 0 4 +0
Total Volume and Open Interest 62,472 68,212 +1,181
Nikkei 225(CME)
Dec17 171113 22525 22645 22130 22375 -110 60,643 40,745 -1,885
Mar18 171113 22545 22615 22170 22390 -110 187 172 +31
Total Volume and Open Interest 60,830 40,917 -1,854
Nikkei 225(SGX)
Dec17 171113 22305 22345 22155 22310 -225 218,118 212,710 +1,633
Mar18 171113 22275 22275 22120 22270 -225 534 2,699 +310
Jun18 171109 22690 22690 22690 22690 -55 0 1,096 +0
Total Volume and Open Interest 129,835 231,739 +451
Nikkei 225 Mini(JPX)
Dec17 171109 22910 23430 22520 22900 -40 1,077,598 479,340 +24,866
Mar18 171109 22870 23385 22470 22850 -50 33,574 28,800 -2,260
Jun18 171109 22740 23215 22340 22710 -30 423 1,634 -40
Total Volume and Open Interest 1,170,849 705,235 +62,917
Nikkei 225(JPX)
Dec17 171109 22910 23430 22520 22900 -40 97,205 388,892 -1,897
Mar18 171109 22870 23390 22470 22850 -50 3,453 27,275 +1,376
Jun18 171109 22730 23180 22310 22710 -30 19 12,124 +2
Total Volume and Open Interest 100,702 500,688 -522
Nikkei 225(CME) Yen
Dec17 171113 22505 22625 22120 22365 -100 144,722 66,056 +1,721
Mar18 171113 22525 22580 22085 22320 -100 169 72 +6
Jun18 171113 22220 22220 22220 22220 -100      
Total Volume and Open Interest 144,891 66,128 +1,647
Nikkei 225(CME) e-Mini Yen
Dec17 171113 22300 22370 22300 22370 -100 1 14 +0
Mar18 171113 22320 22320 22320 22320 -100      
Jun18 171113 22220 22220 22220 22220 -100      
Total Volume and Open Interest 1 14 +0
CAC 40(EURONEXT)
Nov17 171113 5382.0 5393.0 5300.5 5341.5 -39.5 111,892 349,028 +8,342
Dec17 171113 5380.0 5386.0 5295.0 5335.5 -38.5 2,925 47,836 -926
Jan18 171113 5316.0 5326.0 5316.0 5326.0 -39.5 2 2 +2
Total Volume and Open Interest 114,819 396,871 +7,418
Hang Seng Index(HKFE)
Nov17 171113 29061 29227 28984 29187 +118 132,486 136,072 +1,296
Dec17 171113 29050 29240 29013 29205 +118 1,612 25,992 +114
Total Volume and Open Interest 135,272 166,192 +1,892
DAX(EUREX)
Dec17 171113 13123.0 13161.0 12957.5 13087.5 -33.5 138,073 158,768 -8,137
Mar18 171113 13113.0 13149.0 12953.0 13082.0 -33.5 190 2,158 +77
Jun18 171113 13040.5 13105.0 13040.5 13105.0 -33.5 48 669 +2
Total Volume and Open Interest 138,311 161,595 -8,058
Mini-DAX(EUREX)
Dec17 171113 13125.0 13161.0 12958.0 13087.5 -33.5 48,700 12,672 -2,824
Mar18 171113 13141.0 13141.0 12958.0 13082.0 -33.5 83 346 +6
Jun18 171113 13112.0 13112.0 13105.0 13105.0 -33.5 212 463 +5
Total Volume and Open Interest 48,995 13,481 -2,813
DJ EuroSTOXX 50(EUREX)
Dec17 171113 3591 3598 3540 3573 -14 1,009,420 3,567,164 -18,755
Mar18 171113 3581 3581 3528 3559 -15 471 157,874 +408
Jun18 171113 3461 3477 3447 3477 -14 5 20,999 +3
Total Volume and Open Interest 1,009,896 3,746,037 -18,344
Swiss Market Index(EUREX)
Dec17 171113 9144 9186 9098 9163 +31 43,798 202,504 -3,330
Mar18 171113 9080 9080 9000 9061 +31 146 2,315 +326
Jun18 171113 8894 8896 8894 8896 +31 0 247 +0
Total Volume and Open Interest 43,944 205,066 -3,004
FT-SE 100(EURONEXT)
Dec17 171113 7427.00 7454.50 7382.50 7399.00 -15.50 96,345 642,733 -1,592
Mar18 171113 7337.00 7355.00 7328.00 7340.00 -15.50 5 3,102 +1
Jun18 171113 7260.00 7260.00 7260.00 7260.00 -15.50      
Total Volume and Open Interest 96,350 645,835 -1,591
SPI 200(SFE)
Dec17 171113 6030.0 6044.0 5999.0 6034.0 +2.0 37,906 289,402 +5,337
Mar18 171113 5980.0 5980.0 5980.0 5980.0 +2.0 2 1,527 +0
Jun18 171113 5964.0 5964.0 5964.0 5964.0 +2.0 0 3,362 +0
Total Volume and Open Interest 39,627 299,169 +6,636
FTSE MIB(ISE)
Dec17 171113 22530.00 22540.00 22215.00 22399.00 -118.00 31,321 40,245 -51
Mar18 171113 22400.00 22400.00 22135.00 22312.00 -115.00 57 118 +7
Jun18 171113 21827.00 21827.00 21827.00 21827.00 -118.00 0 3 +0
Total Volume and Open Interest 31,378 40,368 -44
KOSPI 200(KFE)
Dec17 171113 334.90 335.00 334.70 334.90 -1.35 327,574 262,205 -4,598
Mar18 171113 332.35 332.50 332.05 332.50 -1.25 580 25,561 +98
Jun18 171113 333.50 333.60 332.75 333.60 -0.90 3 15,289 +199
Total Volume and Open Interest 328,157 341,426 -4,301
GSCI(CME)
Nov17 171113 425.70 425.70 424.30 424.30 -1.40 3,055 5,673 -3,016
Dec17 171113 429.75 430.35 427.90 428.50 -1.25 3,031 9,640 +3,028
Jan18 171113 428.60 428.60 428.60 428.60 -1.25      
Total Volume and Open Interest 6,086 15,313 +12
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!!!