Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171121 990.00 991.25 986.25 989.00 -1.00 124,540 319,186 -7,917
Mar18 171121 1001.00 1002.25 997.50 1000.25 -1.00 33,552 143,963 +2,099
May18 171121 1010.50 1012.00 1007.00 1010.00 -0.75 12,405 88,199 +1,047
Jul18 171121 1019.25 1020.00 1015.50 1018.00 -1.25 12,340 92,785 -672
Aug18 171121 1019.00 1020.25 1016.75 1018.75 -1.25 744 12,951 -30
Sep18 171121 1008.50 1010.25 1007.25 1009.25 -1.00 156 1,919 +14
Nov18 171121 1001.75 1003.50 999.00 1001.00 -1.00 5,231 51,182 +538
Jan19 171121 1006.50 1009.00 1005.50 1006.50 -1.50 94 1,081 +4
Mar19 171121 1008.75 1011.50 1008.75 1010.25 -1.25 274 1,863 +71
May19 171121 1014.75 1015.00 1010.00 1014.75 -1.00 107 685 -24
Jul19 171121 1020.00 1020.75 1015.00 1020.00 -1.25 205 469 -13
Aug19 171121 1018.25 1018.25 1018.25 1018.25 -1.25 0 24 +0
Sep19 171121 1012.00 1012.00 1012.00 1012.00 -1.25 0 21 +0
Nov19 171121 998.75 998.75 998.00 998.00 -0.50 89 1,318 +23
Total Volume and Open Interest 189,737 715,669 -4,860
Soybean Meal(CBOT)
Dec17 171121 319.80 320.00 317.00 318.30 -1.50 71,355 63,897 -8,777
Jan18 171121 321.80 322.10 319.20 320.40 -1.60 55,699 122,796 +5,817
Mar18 171121 325.10 325.30 322.40 323.80 -1.50 23,167 92,034 +3,606
May18 171121 327.30 327.70 324.90 326.30 -1.40 7,715 48,148 +695
Jul18 171121 329.40 329.70 327.20 328.40 -1.50 6,949 33,672 +831
Aug18 171121 329.20 329.50 327.10 328.40 -1.40 768 4,533 -66
Sep18 171121 327.90 328.20 326.60 327.10 -1.50 579 5,234 +184
Oct18 171121 324.80 325.20 323.10 323.40 -2.10 628 6,094 +121
Dec18 171121 325.60 326.10 324.00 324.20 -2.10 2,081 26,653 -25
Jan19 171121 325.10 325.60 324.30 325.10 -1.90 138 1,351 +91
Total Volume and Open Interest 169,329 409,951 +2,538
Soybean Oil(CBOT)
Dec17 171121 33.96 34.35 33.90 34.17 +0.22 55,055 94,943 -5,144
Jan18 171121 34.11 34.51 34.06 34.32 +0.22 41,995 138,175 +6,828
Mar18 171121 34.33 34.71 34.29 34.53 +0.20 20,333 94,047 +584
May18 171121 34.56 34.92 34.53 34.74 +0.19 7,127 58,484 +1,424
Jul18 171121 34.77 35.09 34.74 34.93 +0.19 4,928 48,615 +731
Aug18 171121 34.75 34.90 34.73 34.89 +0.20 393 5,664 +26
Sep18 171121 34.67 34.81 34.67 34.80 +0.19 77 3,479 -9
Oct18 171121 34.47 34.74 34.47 34.62 +0.21 240 8,780 +18
Dec18 171121 34.40 34.72 34.40 34.55 +0.20 504 26,972 +19
Jan19 171121 34.50 34.52 34.50 34.50 +0.17 4 773 +0
Total Volume and Open Interest 130,662 483,106 +4,476
Canola(WCE)
Nov17 171114 510.1 510.1 510.1 510.1 -2.5 0 12 +0
Jan18 171121 516.0 517.6 514.6 515.1 -0.9 10,958 136,300 -1,053
Mar18 171121 524.0 525.8 522.5 523.1 -1.0 5,227 44,268 +2,750
May18 171121 529.0 530.0 526.7 527.5 -0.6 980 12,189 +172
Jul18 171121 532.2 533.0 529.4 530.1 -0.7 453 5,330 +155
Total Volume and Open Interest 18,173 202,700 +2,224
Corn(CBOT)
Dec17 171121 344.00 345.75 342.75 345.00 unch 352,932 466,868 -56,027
Mar18 171121 355.00 356.75 353.75 356.25 -0.25 249,766 652,379 +29,505
May18 171121 363.75 365.00 362.25 364.50 -0.25 45,436 176,995 +7,287
Jul18 171121 371.25 372.75 370.00 372.25 -0.25 27,537 199,945 +2,619
Sep18 171121 378.50 379.75 377.25 379.50 unch 4,775 60,199 +78
Dec18 171121 387.25 388.25 385.75 388.00 unch 13,522 127,567 +1,148
Mar19 171121 395.25 397.00 395.25 396.75 +0.25 531 14,953 +228
May19 171121 402.00 402.75 402.00 402.75 +0.25 23 2,549 +9
Jul19 171121 406.25 407.75 406.00 407.75 +0.75 175 3,200 +122
Sep19 171121 405.50 405.50 405.50 405.50 unch 16 605 +9
Total Volume and Open Interest 694,816 1,710,646 -14,971
Wheat(CBOT)
Dec17 171121 421.75 428.75 420.25 424.75 +2.75 60,658 134,999 -10,744
Mar18 171121 438.50 445.00 436.50 441.25 +2.75 52,688 241,033 +7,905
May18 171121 449.75 456.00 447.75 453.00 +3.25 15,612 66,081 +2,095
Jul18 171121 462.00 468.50 460.75 466.25 +4.00 9,704 55,947 +907
Sep18 171121 476.25 482.75 475.00 480.50 +4.00 2,526 26,518 -187
Dec18 171121 494.25 500.75 493.00 498.50 +4.00 1,016 32,274 +158
Total Volume and Open Interest 142,260 560,345 +133
Wheat(KCBT)
Dec17 171121 416.00 423.75 414.50 420.25 +4.25 20,001 64,714 -5,062
Mar18 171121 434.00 441.50 432.00 437.75 +4.00 22,161 161,202 +4,551
May18 171121 446.25 454.00 445.00 450.50 +4.25 3,594 33,666 +911
Jul18 171121 464.00 471.75 462.75 468.25 +4.25 2,569 32,309 +319
Sep18 171121 480.50 489.00 480.50 485.50 +4.25 431 13,962 +162
Dec18 171121 505.00 512.50 504.00 509.25 +4.25 641 11,603 -58
Mar19 171121 524.00 524.00 517.00 524.00 +4.25 277 1,827 +162
Total Volume and Open Interest 49,674 319,524 +985
Wheat(MGE)
Dec17 171121 626.75 632.25 625.75 627.00 +0.75 3,972 24,084 -442
Mar18 171121 640.00 646.25 639.75 641.25 +1.50 3,596 35,002 +798
May18 171121 646.00 652.00 645.00 646.75 +0.75 388 9,799 +142
Jul18 171121 650.00 654.00 648.00 648.50 +0.25 277 5,673 +0
Sep18 171121 635.75 637.50 633.50 635.25 +1.25 68 3,751 +17
Dec18 171121 642.00 644.50 640.25 641.00 +0.25 48 1,671 +12
Total Volume and Open Interest 8,351 80,101 +528
Oats(CBOT)
Dec17 171121 253.75 257.00 250.50 255.75 +0.75 795 2,692 -439
Mar18 171121 270.00 272.00 266.25 271.50 +0.50 572 4,382 +388
May18 171121 275.50 278.50 275.50 278.50 +0.50 29 752 +16
Jul18 171121 283.75 283.75 281.75 283.75 +1.00 3 53 +2
Total Volume and Open Interest 1,399 7,894 -33
Rough Rice(CBOT)
Nov17 171114 11.15 11.27 11.15 11.24 +0.12 12 17 -35
Jan18 171121 12.31 12.36 12.31 12.34 -0.03 509 9,186 -98
Mar18 171121 12.60 12.65 12.60 12.63 -0.03 86 1,090 -32
May18 171121 12.89 12.89 12.82 12.89 -0.02 2 4 +0
Total Volume and Open Interest 597 10,282 -130
Live Cattle(CME)
Dec17 171121 117.400 118.580 117.135 117.980 +0.880 10,345 56,209 -2,249
Feb18 171121 123.250 124.885 122.750 124.050 +1.015 17,259 155,663 -11
Apr18 171121 123.885 125.400 123.385 124.800 +1.100 10,444 82,815 -256
Jun18 171121 116.350 117.950 115.930 117.580 +1.230 8,178 59,817 +1,463
Aug18 171121 112.930 114.385 112.480 114.035 +1.250 2,200 19,371 +174
Oct18 171121 112.500 113.980 112.285 113.680 +1.180 540 7,161 +113
Total Volume and Open Interest 49,202 384,770 -613
Feeder Cattle(CME)
Jan18 171121 150.080 152.050 149.500 151.630 +2.080 5,292 27,250 -538
Mar18 171121 148.630 150.285 148.100 149.830 +1.780 2,141 16,881 +181
Apr18 171121 148.380 150.235 147.985 149.685 +1.835 793 5,762 -28
May18 171121 147.300 149.350 147.100 148.850 +1.800 498 5,348 +65
Aug18 171121 149.000 151.035 148.650 150.600 +1.970 152 2,479 -10
Sep18 171121 149.000 149.100 149.000 149.100 +1.350 8 101 -1
Oct18 171121 147.700 147.700 146.950 147.700 +1.000 0 21 +0
Total Volume and Open Interest 8,884 57,842 -331
Lean Hogs(CME)
Dec17 171121 62.450 62.735 60.580 60.700 -1.335 16,446 43,715 -2,005
Feb18 171121 68.480 69.300 66.800 66.950 -1.530 14,899 92,977 -469
Apr18 171121 72.285 73.035 71.200 71.385 -1.000 5,876 59,608 -281
May18 171121 77.800 77.800 77.000 77.000 -0.700 31 1,660 +0
Jun18 171121 81.430 81.950 80.600 80.785 -0.645 2,987 25,661 +39
Jul18 171121 81.200 81.700 80.385 80.650 -0.500 684 16,741 -36
Aug18 171121 80.135 80.635 79.300 79.600 -0.480 480 8,299 +32
Oct18 171121 67.680 67.975 66.975 67.080 -0.395 98 6,546 -4
Total Volume and Open Interest 41,531 256,519 -2,715
Class III Milk(CME)
Nov17 171121 16.83 16.83 16.80 16.82 -0.01 167 4,342 +25
Dec17 171121 15.43 15.50 15.27 15.37 -0.03 449 4,320 -35
Jan18 171121 14.74 14.74 14.50 14.60 -0.04 489 3,017 +239
Feb18 171121 14.67 14.68 14.51 14.56 -0.03 295 2,880 +131
Mar18 171121 14.57 14.61 14.46 14.49 -0.05 251 2,421 +118
Apr18 171121 14.69 14.70 14.63 14.68 +0.03 148 1,744 +44
May18 171121 14.87 14.92 14.85 14.88 +0.01 168 1,675 +65
Jun18 171121 15.20 15.22 15.17 15.19 +0.01 180 1,579 +80
Jul18 171121 15.55 15.55 15.45 15.47 -0.02 48 768 +41
Aug18 171121 15.70 15.70 15.55 15.55 -0.10 25 756 +20
Sep18 171121 15.69 15.69 15.66 15.66 -0.06 27 934 +17
Oct18 171121 15.78 15.78 15.67 15.67 -0.10 22 648 +17
Nov18 171121 15.71 15.71 15.64 15.64 -0.07 77 585 +70
Total Volume and Open Interest 2,381 26,312 +862
Cocoa(ICE)
Dec17 171121 2102 2102 2102 2102 +18 7 473 -60
Mar18 171121 2092 2117 2086 2110 +21 14,025 137,469 -287
May18 171121 2106 2127 2099 2121 +20 3,557 45,660 -835
Jul18 171121 2114 2135 2109 2131 +18 2,117 17,536 +930
Sep18 171121 2130 2146 2119 2141 +16 649 9,128 +169
Dec18 171121 2142 2158 2130 2154 +17 160 9,344 +58
Mar19 171121 2158 2170 2158 2167 +17 7 6,752 +3
Total Volume and Open Interest 20,525 232,607 -21
Coffee "C"(ICE)
Dec17 171121 123.15 125.40 122.55 123.85 +0.95 15,979 10,974 -9,680
Mar18 171121 126.10 128.35 125.35 126.65 +0.90 32,600 120,438 +3,297
May18 171121 128.50 130.60 127.65 128.90 +0.90 4,944 38,632 +366
Jul18 171121 130.75 132.85 130.00 131.25 +0.85 2,350 18,808 +155
Sep18 171121 133.00 135.20 132.30 133.55 +0.90 1,303 8,160 +304
Dec18 171121 136.55 138.50 135.85 136.95 +0.90 412 4,983 +44
Total Volume and Open Interest 57,649 205,743 -5,499
Orange Juice(ICE)
Jan18 171121 167.10 168.20 164.20 166.75 -0.55 512 7,522 +114
Mar18 171121 165.20 165.30 163.05 164.95 +0.10 5 1,690 +2
May18 171121 165.00 165.10 164.05 164.95 +0.15 0 558 +0
Jul18 171121 165.00 165.30 164.05 164.95 +0.35 0 135 +0
Sep18 171121 163.80 163.80 163.80 163.80 +0.30 0 26 +0
Nov18 171121 164.35 164.35 164.35 164.35 +0.30 0 2 +0
Total Volume and Open Interest 517 9,933 +116
Sugar #11(ICE)
Mar18 171121 14.98 15.07 14.73 14.88 -0.10 59,583 400,124 +2,678
May18 171121 14.99 15.08 14.78 14.90 -0.09 21,389 137,117 +1,550
Jul18 171121 15.02 15.10 14.82 14.93 -0.09 11,436 66,851 -309
Oct18 171121 15.21 15.30 15.05 15.15 -0.08 4,948 61,849 +1,369
Mar19 171121 15.65 15.75 15.61 15.63 -0.06 1,323 29,680 -71
May19 171121 15.60 15.67 15.57 15.59 -0.03 315 5,405 +107
Jul19 171121 15.53 15.61 15.53 15.56 +0.01 493 4,935 +41
Oct19 171121 15.62 15.71 15.62 15.69 +0.05 451 6,221 +119
Total Volume and Open Interest 100,463 717,330 +5,876
London Cocoa(LCE)
Dec17 171121 1544 1554 1533 1544 unch 7,818 61,425 +94
Mar18 171121 1576 1587 1570 1583 +9 9,507 81,511 +1,509
May18 171121 1591 1604 1588 1600 +8 1,306 33,646 -50
Jul18 171121 1611 1617 1602 1613 +6 1,240 26,418 -113
Sep18 171121 1623 1631 1616 1626 +6 829 21,044 -94
Dec18 171121 1636 1644 1630 1640 +7 394 14,547 +41
Mar19 171121 1650 1655 1642 1652 +8 176 4,803 +9
Total Volume and Open Interest 21,272 244,539 +1,395
London Sugar(LCE)
Mar18 171121 389.00 391.20 385.00 386.50 -2.30 6,574 41,609 -998
May18 171121 392.90 395.70 389.60 390.90 -1.90 1,459 11,670 +19
Aug18 171121 397.50 400.30 394.60 395.40 -2.30 266 10,456 +47
Oct18 171121 399.10 402.90 397.00 397.60 -2.40 249 2,828 +66
Dec18 171121 405.10 408.50 402.80 403.40 -2.40 38 1,279 -12
Total Volume and Open Interest 8,631 70,244 -856
Cotton(ICE)
Dec17 171121 71.07 72.52 70.40 70.90 -0.47 10,903 12,492 -6,858
Mar18 171121 70.56 71.34 69.53 70.14 -0.71 21,841 148,077 +3,997
May18 171121 71.32 71.95 70.41 70.96 -0.65 5,283 31,781 +3,047
Jul18 171121 71.67 72.22 70.87 71.43 -0.54 499 9,349 +50
Oct18 171121 70.36 70.36 70.36 70.36 -0.41 0 3 +0
Dec18 171121 70.25 70.55 69.75 70.13 -0.37 567 21,700 -1
Total Volume and Open Interest 39,106 223,954 +236
Lumber(CME)
Jan18 171121 429.1 435.0 425.0 431.3 +1.6 321 5,679 +11
Mar18 171121 414.0 423.8 414.0 420.3 +2.3 62 901 +6
May18 171121 404.3 407.5 404.3 404.4 +0.8 33 287 +2
Jul18 171121 392.0 392.0 388.1 392.0 +0.8 9 92 +3
Total Volume and Open Interest 425 6,981 +22
Crude Oil(NYM)
Jan18 171121 56.38 57.22 56.32 56.83 +0.41 734,878 587,805 +8,740
Feb18 171121 56.51 57.29 56.43 56.92 +0.39 130,433 190,458 -2,682
Mar18 171121 56.58 57.31 56.50 56.96 +0.36 106,635 300,909 +13,210
Apr18 171121 56.52 57.25 56.52 56.92 +0.32 53,473 134,750 +7,276
May18 171121 56.61 57.11 56.41 56.80 +0.27 30,480 105,934 +2,556
Jun18 171121 56.26 56.87 56.22 56.57 +0.21 78,777 234,318 +447
Jul18 171121 56.12 56.38 56.02 56.29 +0.18 11,916 57,085 -1,893
Aug18 171121 55.83 56.09 55.67 55.95 +0.14 12,765 57,315 +2,941
Sep18 171121 55.50 55.90 55.34 55.60 +0.10 9,974 73,824 -139
Oct18 171121 55.19 55.51 55.03 55.26 +0.09 4,226 54,043 +1,543
Nov18 171121 54.87 55.20 54.73 54.93 +0.09 4,845 49,679 -1,863
Dec18 171121 54.44 54.90 54.38 54.60 +0.06 63,601 263,048 +2,630
Jan19 171121 54.69 54.69 54.27 54.27 +0.06 2,364 40,018 +196
Feb19 171121 53.95 53.95 53.95 53.95 +0.07 6,337 25,492 +4,012
Mar19 171121 53.90 53.90 53.64 53.64 +0.06 9,325 27,036 -762
Apr19 171121 53.36 53.36 53.36 53.36 +0.07 1,432 8,494 -398
Total Volume and Open Interest 1,494,407 2,505,414 -18,625
e-miNY Crude Oil(NYM)
Jan18 171121 56.400 57.200 56.325 56.825 +0.400 10,340 3,574 +957
Feb18 171121 56.475 57.250 56.475 56.925 +0.400 49 530 +13
Mar18 171121 56.825 57.300 56.675 56.950 +0.350 16 44 +3
Apr18 171121 56.950 57.000 56.750 56.925 +0.325 5 50 +0
May18 171121 56.950 56.950 56.800 56.800 +0.275 0 80 +0
Jun18 171121 56.600 56.600 56.575 56.575 +0.225 1 13 +0
Jul18 171121 56.300 56.300 55.800 56.300 +0.200 0 18 +0
Aug18 171121 55.950 55.950 55.950 55.950 +0.150 0 74 +0
Sep18 171121 55.600 55.600 55.600 55.600 +0.100 0 42 +0
Oct18 171121 55.250 55.250 55.250 55.250 +0.075 0 28 +0
Total Volume and Open Interest 10,411 4,586 -816
NY Harbor ULSD(NYM)
Dec17 171121 193.11 194.86 192.00 193.59 +0.38 55,331 67,932 -5,471
Jan18 171121 193.39 195.17 192.31 193.81 +0.38 53,608 126,648 +4,761
Feb18 171121 193.04 194.86 192.12 193.57 +0.40 22,580 51,530 -1,543
Mar18 171121 191.93 193.70 191.08 192.50 +0.46 20,349 50,691 +171
Apr18 171121 190.39 191.63 189.36 190.79 +0.57 11,740 39,706 +1,765
May18 171121 189.12 190.00 188.11 189.42 +0.63 6,717 24,158 +783
Jun18 171121 187.97 188.67 186.86 188.25 +0.64 11,659 36,190 +1,768
Jul18 171121 187.70 188.11 186.67 187.72 +0.66 1,875 8,370 +772
Aug18 171121 187.56 187.56 186.22 187.31 +0.68 747 3,869 +166
Sep18 171121 186.26 187.23 186.08 187.16 +0.69 610 6,452 +128
Oct18 171121 186.90 187.23 186.13 187.23 +0.66 438 3,503 +155
Nov18 171121 187.20 187.40 186.43 187.40 +0.61 420 2,469 +97
Dec18 171121 187.11 188.17 186.49 187.54 +0.58 1,456 24,394 -133
Jan19 171121 187.64 187.64 187.64 187.64 +0.57 67 2,411 -2
Total Volume and Open Interest 187,881 456,935 +3,459
RBOB Gasoline(NYM)
Dec17 171121 174.06 177.53 173.87 177.31 +2.93 55,130 73,663 -8,929
Jan18 171121 173.35 176.70 173.25 176.49 +2.71 59,210 178,201 +7,760
Feb18 171121 174.07 176.83 173.65 176.70 +2.52 20,451 40,830 +2,443
Mar18 171121 175.26 178.00 175.04 177.80 +2.41 13,951 52,796 -870
Apr18 171121 191.76 194.37 191.76 194.21 +2.15 8,644 32,175 +1,315
May18 171121 191.83 194.12 191.83 194.02 +2.05 3,579 19,834 +494
Jun18 171121 190.48 192.40 190.07 192.28 +1.91 4,348 20,060 +338
Jul18 171121 189.31 190.03 187.97 189.86 +1.79 2,401 8,755 +380
Aug18 171121 186.63 187.03 185.11 186.97 +1.62 1,407 3,942 +29
Sep18 171121 182.26 183.62 181.83 183.57 +1.43 890 3,637 -341
Total Volume and Open Interest 172,269 453,416 +2,752
e-miNY RBOB Gasoline(NYM)
Dec17 171121 177.30 177.31 177.30 177.30 +2.92 0 1 +0
Jan18 171121 176.50 176.50 176.49 176.50 +2.72      
Feb18 171121 176.70 176.70 176.70 176.70 +2.52      
Mar18 171121 177.80 177.80 177.80 177.80 +2.41      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171121 3.032 3.064 3.012 3.017 -0.030 191,293 74,121 -18,820
Jan18 171121 3.126 3.157 3.106 3.110 -0.030 112,014 326,218 +15,723
Feb18 171121 3.130 3.157 3.106 3.110 -0.031 36,361 109,951 +5,600
Mar18 171121 3.094 3.121 3.074 3.078 -0.029 40,528 180,135 -196
Apr18 171121 2.940 2.953 2.932 2.940 -0.008 44,061 126,335 +1,313
May18 171121 2.930 2.938 2.918 2.928 -0.005 17,205 96,909 +3,020
Jun18 171121 2.955 2.964 2.945 2.956 -0.004 2,943 30,027 +104
Jul18 171121 2.985 2.996 2.976 2.987 -0.004 2,547 44,222 +691
Aug18 171121 2.987 2.999 2.980 2.990 -0.005 1,403 33,522 -118
Sep18 171121 2.972 2.983 2.964 2.974 -0.006 1,216 34,761 +51
Oct18 171121 2.996 3.008 2.988 2.998 -0.007 9,721 82,914 +1,868
Nov18 171121 3.050 3.057 3.038 3.049 -0.007 1,922 28,794 -68
Dec18 171121 3.180 3.191 3.172 3.185 -0.004 1,361 32,265 +89
Jan19 171121 3.265 3.272 3.256 3.269 -0.004 2,777 34,657 +28
Feb19 171121 3.232 3.240 3.229 3.237 -0.003 1,468 11,969 +42
Mar19 171121 3.157 3.165 3.154 3.161 -0.003 1,780 28,674 -304
Total Volume and Open Interest 472,557 1,359,109 +10,082
Brent Crude Oil(ICE)
Jan18 171121 62.10 62.87 62.07 62.57 +0.35 356,735 374,662 -17,855
Feb18 171121 61.97 62.65 61.92 62.32 +0.26 239,756 506,124 +34,367
Mar18 171121 61.78 62.43 61.72 62.09 +0.23 104,750 302,421 +10,228
Apr18 171121 61.61 62.23 61.54 61.88 +0.20 42,990 116,922 +1,699
May18 171121 61.47 62.03 61.37 61.70 +0.17 30,655 120,464 +2,232
Jun18 171121 61.29 61.87 61.20 61.52 +0.16 61,079 236,470 -1,401
Jul18 171121 61.27 61.63 61.01 61.32 +0.14 7,878 48,841 +878
Aug18 171121 60.90 61.41 60.85 61.08 +0.12 6,630 31,172 +982
Sep18 171121 60.61 61.12 60.50 60.79 +0.10 9,929 52,532 +1,063
Oct18 171121 60.47 60.47 60.47 60.47 +0.09 3,832 29,172 +101
Nov18 171121 60.88 60.88 60.14 60.14 +0.08 2,944 30,045 +353
Dec18 171121 59.67 60.17 59.56 59.82 +0.07 45,199 210,048 -530
Jan19 171121 59.81 59.81 58.93 59.54 +0.07 2,922 35,199 +637
Feb19 171121 59.30 59.30 59.30 59.30 +0.07 1,663 22,855 +296
Total Volume and Open Interest 947,682 2,543,048 +35,137
Gas Oil(ICE)
Dec17 171121 558.00 563.50 555.75 558.50 +2.50 74,738 146,027 -7,483
Jan18 171121 559.00 564.25 557.25 559.25 +2.25 59,194 188,615 +4,438
Feb18 171121 560.00 565.25 558.50 560.25 +2.50 23,559 76,805 +975
Mar18 171121 558.50 563.50 557.25 559.25 +3.00 11,822 58,123 -1,223
Apr18 171121 556.25 561.00 555.25 557.25 +3.50 7,266 38,024 -729
May18 171121 554.25 559.00 553.50 555.25 +3.50 3,428 21,903 +39
Jun18 171121 551.75 556.50 551.00 552.75 +3.25 13,207 56,836 +1,022
Jul18 171121 551.50 555.25 550.25 551.50 +3.00 1,120 14,915 +118
Aug18 171121 550.50 554.00 549.25 550.25 +2.75 1,353 12,945 +410
Sep18 171121 550.50 553.00 548.00 549.25 +2.50 1,576 19,323 +331
Total Volume and Open Interest 214,828 834,974 -454
Ethanol(CBOT)
Dec17 171121 1.406 1.406 1.386 1.392 -0.006 222 1,003 -30
Jan18 171121 1.390 1.393 1.388 1.389 -0.006 232 908 +103
Feb18 171121 1.406 1.406 1.402 1.402 -0.006 31 146 +8
Mar18 171121 1.422 1.422 1.422 1.422 -0.006 20 55 -6
Apr18 171121 1.442 1.442 1.442 1.442 -0.006 2 24 +0
May18 171121 1.450 1.450 1.450 1.450 -0.005 0 5 +0
Jun18 171121 1.471 1.471 1.471 1.471 -0.005 0 8 +0
Jul18 171121 1.473 1.473 1.473 1.473 -0.005 0 5 +0
Total Volume and Open Interest 507 2,154 +75
WTI Crude Oil(ICE)
Jan18 171121 56.39 57.21 56.34 56.83 +0.41 87,320 100,011 -1,065
Feb18 171121 56.46 57.29 56.44 56.92 +0.39 57,488 65,444 +3,153
Mar18 171121 56.52 57.29 56.51 56.96 +0.36 27,340 52,718 +1,754
Apr18 171121 56.62 57.25 56.53 56.92 +0.32 8,250 20,591 +1,227
May18 171121 56.54 57.09 56.44 56.80 +0.27 4,278 13,461 -34
Jun18 171121 56.49 56.88 56.27 56.57 +0.21 13,621 78,309 -44
Jul18 171121 56.01 56.49 56.01 56.29 +0.18 885 8,538 +128
Aug18 171121 55.95 55.95 55.95 55.95 +0.14 675 6,913 +270
Sep18 171121 55.60 55.60 55.60 55.60 +0.10 569 13,132 +43
Oct18 171121 55.26 55.26 55.26 55.26 +0.09 455 2,949 +13
Nov18 171121 54.93 54.93 54.93 54.93 +0.09 249 6,407 +20
Dec18 171121 54.73 54.76 54.41 54.60 +0.06 9,141 127,947 -391
Jan19 171121 54.27 54.27 54.27 54.27 +0.06 354 1,917 +0
Feb19 171121 53.95 53.95 53.95 53.95 +0.07 43 845 -5
Mar19 171121 53.64 53.64 53.64 53.64 +0.06 95 2,468 +32
Apr19 171121 53.36 53.36 53.36 53.36 +0.07 57 1,243 +35
Total Volume and Open Interest 215,354 597,539 -24,454
US Dollar Index(ICE)
Dec17 171121 93.945 94.085 93.795 93.878 -0.120 16,907 38,327 -1,439
Mar18 171121 93.675 93.750 93.500 93.548 -0.130 418 2,732 +4
Jun18 171121 93.410 93.410 93.268 93.268 -0.130 10 702 +9
Total Volume and Open Interest 17,340 41,915 -1,423
Australian Dollar(CME)
Dec17 171121 75.45 75.88 75.30 75.81 +0.37 99,764 128,157 +4,427
Mar18 171121 75.45 75.82 75.27 75.77 +0.37 229 1,280 +103
Jun18 171121 75.75 75.75 75.41 75.75 +0.37 13 264 +11
Total Volume and Open Interest 100,052 130,986 +4,543
British Pound(CME)
Dec17 171121 132.48 132.77 132.18 132.45 -0.02 132,678 168,504 -1,297
Mar18 171121 132.95 133.10 132.78 132.89 -0.01 170 3,630 +58
Jun18 171121 133.31 133.60 133.31 133.31 -0.02 0 449 +0
Total Volume and Open Interest 132,888 174,939 -1,244
Canadian Dollar(CME)
Dec17 171121 78.08 78.46 77.93 78.30 +0.21 86,217 135,640 +310
Mar18 171121 78.17 78.49 78.07 78.39 +0.21 352 3,553 +95
Jun18 171121 78.33 78.59 78.33 78.47 +0.21 11 575 +7
Sep18 171121 78.59 78.59 78.53 78.55 +0.23 13 279 +0
Total Volume and Open Interest 86,898 141,832 +493
Japanese Yen(CME)
Dec17 171121 88.92 89.25 88.82 89.02 +0.17 195,218 266,047 -567
Mar18 171121 89.44 89.69 89.36 89.50 +0.17 371 4,669 -54
Jun18 171121 89.99 89.99 89.99 89.99 +0.17 0 111 +0
Total Volume and Open Interest 196,518 273,384 -893
Swiss Franc(CME)
Dec17 171121 100.82 101.19 100.69 100.97 +0.12 22,939 82,841 +150
Mar18 171121 101.68 101.85 101.44 101.71 +0.12 109 300 -4
Jun18 171121 102.43 102.43 102.43 102.43 +0.12 18 37 +7
Total Volume and Open Interest 23,066 83,188 +153
EuroFX(CME)
Dec17 171121 117.50 117.74 117.28 117.59 +0.09 196,780 457,904 +435
Mar18 171121 118.22 118.41 118.00 118.30 +0.10 640 7,195 +12
Jun18 171121 119.00 119.06 118.73 119.01 +0.10 26 1,917 +3
Total Volume and Open Interest 199,865 473,688 +351
Mexican Peso(CME)
Dec17 171121 523.75 530.38 522.75 530.00 +6.13 55,863 181,568 +3,011
Jan18 171121 521.13 527.75 521.13 527.75 +6.00 0 30 +0
Total Volume and Open Interest 56,091 182,407 +3,211
Brazilian Real(CME)
Dec17 171121 306.55 308.50 306.00 307.80 +1.70 2,697 23,319 -101
Jan18 171121 306.85 306.85 306.85 306.85 +1.50 0 476 +0
Feb18 171121 305.75 305.75 305.75 305.75 +1.25      
Mar18 171121 304.90 304.90 304.90 304.90 +1.35 0 25 +0
Total Volume and Open Interest 2,697 24,125 -101
30-Year T-Bonds(CBOT)
Dec17 171121 153~260 154~220 153~240 154~030 +0~140 245,812 748,630 -7,616
Mar18 171121 152~230 153~180 152~210 152~310 +0~140 9,432 60,533 +4,456
Jun18 171121 152~030 152~030 152~030 152~030 +0~140 0 2 +0
Total Volume and Open Interest 255,244 809,165 -3,160
10-Year T-Notes(CBOT)
Dec17 171121 124~225 124~295 124~190 124~220 unch 1,286,280 3,282,603 +7,105
Mar18 171121 124~140 124~210 124~105 124~135 unch 108,526 196,713 +48,221
Jun18 171121 124~060 124~060 124~060 124~060 unch      
Total Volume and Open Interest 1,394,806 3,479,316 +55,326
5-Year T-Notes(CBOT)
Dec17 171121 116~246 116~260 116~204 116~216 -0~026 668,011 3,188,291 -22,339
Mar18 171121 116~192 116~200 116~144 116~154 -0~030 49,766 189,072 +21,204
Jun18 171121 116~134 116~134 116~134 116~134 -0~030      
Total Volume and Open Interest 717,777 3,377,363 -1,135
2 Year T-Notes(CBOT)
Dec17 171121 107~136 107~140 107~120 107~124 -0~012 376,264 1,768,384 +26,763
Mar18 171121 107~082 107~084 107~062 107~064 -0~016 33,168 160,706 +11,197
Jun18 171121 107~064 107~064 107~064 107~064 -0~016      
Total Volume and Open Interest 409,432 1,929,090 +37,960
Eurodollars(CME)
Dec17 171121 98.452 98.455 98.445 98.448 -0.002 295,848 1,632,388 -45,642
Mar18 171121 98.275 98.275 98.260 98.265 -0.010 189,290 1,403,777 +18,786
Jun18 171121 98.130 98.135 98.105 98.115 -0.020 129,532 1,266,341 -7,733
Sep18 171121 98.045 98.050 98.010 98.025 -0.020 149,747 1,118,214 +5,618
Dec18 171121 97.970 97.975 97.935 97.950 -0.020 210,923 1,631,076 -7,377
Mar19 171121 97.925 97.925 97.885 97.895 -0.025 141,723 1,036,648 +9,489
Jun19 171121 97.875 97.880 97.835 97.845 -0.030 136,966 949,452 -4,926
Sep19 171121 97.840 97.845 97.800 97.810 -0.030 126,917 684,135 -5,078
Dec19 171121 97.795 97.795 97.750 97.765 -0.025 133,510 972,317 +10,767
Mar20 171121 97.770 97.775 97.730 97.745 -0.025 64,627 467,052 -2,154
Jun20 171121 97.750 97.755 97.710 97.725 -0.020 63,845 373,853 +841
Sep20 171121 97.725 97.730 97.685 97.700 -0.020 60,072 303,956 +1,887
Dec20 171121 97.685 97.690 97.650 97.660 -0.020 64,410 408,614 +9,158
Mar21 171121 97.660 97.670 97.635 97.640 -0.015 36,119 218,056 +1,151
Jun21 171121 97.635 97.650 97.615 97.620 -0.010 29,145 197,899 -563
Sep21 171121 97.610 97.625 97.590 97.600 unch 25,667 113,257 +3,794
Dec21 171121 97.570 97.595 97.555 97.565 unch 16,847 119,811 -40
Mar22 171121 97.555 97.580 97.545 97.550 +0.005 16,745 75,120 +1,211
Total Volume and Open Interest 1,928,249 13,218,151 -9,184
Ultra T-Bond(CBOT)
Dec17 171121 167~09 168~17 167~08 167~24 +0~24 89,318 838,295 -670
Mar18 171121 166~13 167~21 166~12 166~27 +0~24 3,904 147,661 +2,541
Jun18 171121 166~00 166~00 166~00 166~00 +0~24      
Total Volume and Open Interest 93,222 985,956 +1,871
Ultra 10-Yr T-Note(CBOT)
Dec17 171121 133~260 134~080 133~255 133~300 +0~045 89,236 438,220 +1,531
Mar18 171121 133~210 134~000 133~185 133~230 +0~045 5,464 7,923 +4,663
Jun18 171121 133~230 133~230 133~230 133~230 +0~045      
Total Volume and Open Interest 94,700 446,143 +6,194
30 Day Federal Funds(CBOT)
Nov17 171121 98.845 98.845 98.842 98.842 unch 277 206,345 -66
Dec17 171121 98.710 98.715 98.710 98.710 unch 2,894 116,255 +1,633
Jan18 171121 98.605 98.610 98.605 98.605 -0.005 11,977 341,998 -1,552
Feb18 171121 98.600 98.605 98.600 98.600 -0.005 16,638 142,715 +5,435
Mar18 171121 98.560 98.565 98.555 98.560 unch 4,906 51,814 +53
Apr18 171121 98.465 98.470 98.460 98.465 -0.005 14,858 130,924 -322
Total Volume and Open Interest 108,340 1,439,616 +9,207
Japanese Govt Bonds(SGX)
Dec17 171120 150.95 151.04 150.91 150.98 +0.20 2,386 19,099 -1,109
Mar18 171120 150.91 150.91 150.91 150.91 +0.19 90 92 +83
Jun18 171120 150.91 150.91 150.91 150.91 +0.19      
Total Volume and Open Interest 2,476 19,191 -1,026
Euro-Buxl(EUREX)
Dec17 171121 166.10 167.50 165.98 166.98 +0.88 46,815 223,102 -10,992
Mar18 171121 165.26 165.90 164.92 165.44 +0.88 16,337 25,966 +2,224
Jun18 171121 165.44 165.44 165.44 165.44 +0.88      
Total Volume and Open Interest 63,152 249,068 -8,768
Euro-Bund(EUREX)
Dec17 171121 162.93 163.27 162.87 163.08 +0.12 435,196 1,958,213 +1,772
Mar18 171121 162.57 162.93 162.56 162.75 +0.15 10,029 232,052 +13,320
Jun18 171121 159.96 160.18 159.91 159.91 +0.18 0 1 +0
Total Volume and Open Interest 445,225 2,190,266 +15,092
Euro-Bobl(EUREX)
Dec17 171121 131.75 131.85 131.73 131.79 +0.01 271,869 1,603,972 +28,612
Mar18 171121 132.40 132.47 132.40 132.43 +0.01 13,410 140,615 +12,789
Jun18 171121 132.19 132.19 132.19 132.19 -0.09      
Total Volume and Open Interest 285,279 1,744,587 +41,401
Euro-Schatz(EUREX)
Dec17 171121 112.25 112.27 112.24 112.25 unch 128,111 1,596,316 -14,588
Mar18 171121 112.14 112.14 112.13 112.14 unch 11,450 111,417 +3,603
Jun18 171121 112.14 112.14 112.14 112.14 unch      
Total Volume and Open Interest 139,561 1,707,733 -10,985
3-Mth Euribor(EUREX)
Dec17 171121 100.330 100.330 100.330 100.330 unch 0 7,634 +0
Mar18 171121 100.320 100.320 100.320 100.320 unch 0 6,387 +1
Jun18 171121 100.315 100.315 100.315 100.315 unch 0 1,472 +0
Total Volume and Open Interest 0 37,916 +13
Long Gilt(LIFFE)
Dec17 171121 124~29 125~10 124~27 125~02 +0~04 116,083 699,000 -1,917
Mar18 171121 123~31 124~13 123~31 124~05 +0~03 45 15,503 +39
Total Volume and Open Interest 116,128 714,503 -1,878
3-Mth Short Sterling(LIFFE)
Dec17 171121 99.47 99.47 99.46 99.46 -0.01 61,205 494,990 -19,206
Mar18 171121 99.38 99.40 99.38 99.39 unch 52,004 502,654 +596
Jun18 171121 99.28 99.29 99.27 99.28 unch 60,476 462,740 -8,256
Sep18 171121 99.19 99.21 99.18 99.19 unch 54,119 367,941 -2,619
Dec18 171121 99.13 99.15 99.12 99.13 unch 41,355 345,685 +2,468
Mar19 171121 99.09 99.11 99.07 99.09 unch 44,467 269,482 +8,469
Total Volume and Open Interest 531,126 3,642,067 -5,713
3-Mth Euribor(LIFFE)
Dec17 171121 100.325 100.330 100.325 100.330 unch 28,226 418,452 -10,041
Mar18 171121 100.320 100.325 100.315 100.320 unch 20,134 480,967 +5,091
Jun18 171121 100.310 100.315 100.310 100.315 unch 23,382 479,017 +3,160
Total Volume and Open Interest 298,776 4,341,908 +19,169
3-Mth Aus T-Bills(SFE)
Dec17 171121 98.26 98.27 98.26 98.27 unch 263 148,240 -418
Mar18 171121 98.24 98.25 98.24 98.25 unch 10,717 224,132 -1,616
Jun18 171121 98.19 98.20 98.19 98.20 unch 12,112 185,614 -4,069
Sep18 171121 98.13 98.14 98.12 98.14 unch 8,139 171,315 -12,143
Dec18 171121 98.06 98.07 98.05 98.07 unch 9,612 136,405 -937
Mar19 171121 97.99 98.00 97.98 98.00 unch 6,918 102,607 -453
Jun19 171121 97.92 97.94 97.91 97.93 unch 2,484 71,592 -38
Sep19 171121 97.86 97.87 97.84 97.87 unch 2,526 49,589 -34
Dec19 171121 97.80 97.81 97.80 97.81 unch 654 3,586 -1
Mar20 171121 97.75 97.76 97.75 97.76 unch 0 2,445 +0
Total Volume and Open Interest 54,242 1,098,592 -19,550
10-Year Aus T-Bonds(SFE)
Dec17 171121 97.44 97.45 97.40 97.44 unch 129,866 1,074,659 -4,742
Mar18 171121 97.41 97.42 97.41 97.42 -0.01 333 836 +0
Total Volume and Open Interest 130,199 1,075,495 -4,742
3-Year Aus T-Bonds(SFE)
Dec17 171121 98.05 98.06 98.03 98.06 unch 121,143 1,114,450 -25,040
Mar18 171121 98.05 98.05 98.05 98.05 -0.01 2,000 3,440 +1,859
Total Volume and Open Interest 123,143 1,117,890 -23,181
Gold(CMX)
Dec17 171121 1276.6 1284.5 1275.8 1281.7 +6.4 387,015 268,091 +11,015
Feb18 171121 1281.0 1288.7 1280.2 1286.2 +6.5 35,513 212,772 +14,595
Apr18 171121 1286.4 1292.7 1284.9 1290.5 +6.5 4,148 23,469 +1,712
Jun18 171121 1291.3 1297.2 1289.0 1294.9 +6.6 4,561 22,192 +1,088
Aug18 171121 1295.0 1300.3 1295.0 1299.2 +6.6 1,523 9,986 +228
Oct18 171121 1299.8 1303.7 1299.8 1303.7 +6.7 372 4,546 +4
Dec18 171121 1304.7 1309.9 1302.7 1308.3 +6.8 489 11,468 +14
Feb19 171121 1313.0 1322.4 1313.0 1313.0 +6.9 10 358 +0
Apr19 171121 1317.7 1317.7 1317.7 1317.7 +7.0 10 616 -10
Jun19 171121 1322.5 1322.5 1322.5 1322.5 +7.1 0 1,077 +0
Aug19 171121 1327.1 1327.1 1327.1 1327.1 +7.1 0 4 +0
Total Volume and Open Interest 434,075 559,838 +28,707
Silver(CMX)
Dec17 171121 1690.0 1703.5 1688.5 1696.0 +11.8 101,844 97,984 -3,629
Mar18 171121 1698.5 1713.5 1698.5 1706.2 +12.1 20,093 79,334 +7,934
May18 171121 1710.0 1719.0 1706.5 1712.8 +12.2 1,555 9,910 +572
Jul18 171121 1716.0 1726.0 1714.5 1719.6 +12.4 356 5,994 +195
Sep18 171121 1726.6 1726.6 1726.6 1726.6 +12.5 128 3,812 +113
Dec18 171121 1735.0 1741.5 1731.0 1736.9 +12.5 136 5,951 -13
Mar19 171121 1746.9 1746.9 1746.9 1746.9 +12.7 0 6 +0
Total Volume and Open Interest 124,388 205,094 +5,383
Platinum(NYMEX)
Jan18 171121 926.2 940.4 924.8 938.0 +14.4 20,462 70,601 +1,082
Apr18 171121 931.1 944.5 931.1 942.3 +14.3 200 8,264 +45
Jul18 171121 938.5 946.8 938.5 946.7 +14.1 5 434 +1
Oct18 171121 949.3 949.3 944.5 949.3 +14.1 0 24 +0
Total Volume and Open Interest 20,682 79,351 +1,128
Palladium(NYMEX)
Dec17 171121 987.35 999.00 983.80 996.50 +10.40 5,516 20,346 -2,022
Mar18 171121 983.35 996.00 980.00 994.00 +11.55 2,888 14,711 +2,150
Jun18 171121 977.70 986.25 977.70 986.25 +10.80 18 411 -2
Total Volume and Open Interest 8,422 35,762 +126
Copper(CMX)
Dec17 171121 308.80 313.25 307.95 312.85 +3.55 88,405 76,670 -8,815
Mar18 171121 311.05 315.40 310.20 315.05 +3.50 25,988 115,692 +5,497
May18 171121 312.25 316.55 311.80 316.30 +3.50 4,130 27,144 +742
Jul18 171121 313.20 317.30 313.00 317.30 +3.50 1,661 20,183 +553
Sep18 171121 314.00 318.20 314.00 318.15 +3.60 481 8,281 -16
Total Volume and Open Interest 125,128 276,794 +1,069
E-mini DJIA Index(CBOT)
Dec17 171121 23398 23586 23375 23543 +148 125,397 152,299 -5,603
Mar18 171121 23380 23577 23372 23537 +148 171 2,518 +78
Jun18 171121 23507 23533 23507 23523 +148 1 35 -1
Sep18 171121 23428 23486 23428 23486 +148 0 9 +0
Total Volume and Open Interest 125,569 154,861 -5,526
S & P 500(CME)
Dec17 171121 2582.80 2600.00 2579.50 2596.30 +14.20 2,744 65,885 +822
Mar18 171121 2599.30 2600.00 2597.50 2597.50 +14.50 5 5,180 +0
Jun18 171121 2597.70 2599.10 2597.70 2597.70 +14.60 0 95 +0
Sep18 171121 2598.10 2599.50 2598.10 2598.10 +14.60      
Total Volume and Open Interest 2,749 71,160 +822
S & P 500 E-Mini(CME)
Dec17 171121 2582.00 2600.50 2579.25 2596.25 +14.25 1,186,958 3,205,145 -14,769
Mar18 171121 2582.50 2601.50 2580.00 2597.50 +14.50 4,610 96,272 +454
Jun18 171121 2582.00 2601.50 2580.75 2597.75 +14.75 34 3,908 +24
Sep18 171121 2591.00 2601.50 2591.00 2598.00 +14.50 2 55 +1
Total Volume and Open Interest 1,191,604 3,305,419 -14,290
NASDAQ 100 E-Mini(CME)
Dec17 171121 6315.80 6385.30 6311.30 6379.50 +63.50 275,846 288,828 -3,386
Mar18 171121 6330.00 6401.30 6327.80 6396.00 +64.00 612 2,377 -75
Jun18 171121 6370.00 6411.00 6370.00 6410.00 +64.00 66 199 +50
Total Volume and Open Interest 276,524 291,410 -3,411
S&P Midcap 400(CME) e-Mini
Dec17 171121 1847.40 1859.50 1846.20 1858.70 +11.60 14,215 93,314 -946
Mar18 171121 1858.30 1858.30 1858.30 1858.30 +13.10 0 9 +0
Jun18 171121 1857.90 1857.90 1857.90 1857.90 +13.10 0 2 +0
Total Volume and Open Interest 14,215 93,325 -946
Volatility Index(CBOE)
Nov17 171115 12.05 13.35 11.98 13.05 +1.00 100,058 113,622 -27,974
Dec17 171121 12.10 12.17 11.50 11.63 -0.45 120,026 360,684 -5,080
Jan18 171121 13.45 13.45 12.90 12.98 -0.45 54,750 128,623 +10,025
Feb18 171121 14.25 14.29 13.85 13.88 -0.35 22,453 52,368 +1,417
Total Volume and Open Interest 216,176 617,666 +7,199
S & P 600(CME)
Dec17 171121 927.90 927.90 927.90 927.90 +11.90      
Mar18 171121 924.70 924.70 924.70 924.70 +11.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171121 1502.70 1521.40 1501.80 1518.60 +14.60 27,389 67,326 -34
Mar18 171121 1515.40 1520.50 1515.40 1520.10 +14.60 103 139 +47
Jun18 171121 1520.10 1520.10 1520.10 1520.10 +14.60 0 5 +0
Total Volume and Open Interest 27,492 67,470 +13
Nikkei 225(CME)
Dec17 171121 22470 22680 22420 22670 +205 26,858 41,538 +66
Mar18 171121 22550 22685 22480 22685 +205 133 253 +86
Total Volume and Open Interest 26,991 41,791 +152
Nikkei 225(SGX)
Dec17 171121 22465 22490 22430 22470 +240 151,432 210,454 +2,042
Mar18 171121 22435 22435 22430 22430 +240 427 2,827 +66
Jun18 171120 22045 22045 22045 22045 -150 0 1,096 +0
Total Volume and Open Interest 139,252 223,382 -4,686
Nikkei 225 Mini(JPX)
Dec17 171120 22490 22495 22215 22240 -170 1,452,339 519,598 +8,366
Mar18 171120 22445 22450 22170 22200 -170 51,879 41,563 +4,081
Jun18 171120 22270 22270 22020 22040 -130 679 2,280 +63
Total Volume and Open Interest 1,517,159 603,461 +14,493
Nikkei 225(JPX)
Dec17 171120 22490 22500 22210 22240 -170 102,484 398,129 -2,094
Mar18 171120 22450 22450 22170 22200 -170 2,388 35,175 +2,362
Jun18 171120 22180 22210 22040 22040 -130 51 13,238 +14
Total Volume and Open Interest 104,935 521,735 +1,930
Nikkei 225(CME) Yen
Dec17 171121 22460 22675 22410 22665 +205 56,513 59,805 +704
Mar18 171121 22515 22620 22375 22620 +205 30 103 +6
Jun18 171121 22520 22520 22520 22520 +205      
Total Volume and Open Interest 56,543 59,908 +710
Nikkei 225(CME) e-Mini Yen
Dec17 171121 22660 22665 22660 22660 +200 1 15 +0
Mar18 171121 22620 22620 22620 22620 +210      
Jun18 171121 22520 22520 22520 22520 +210      
Total Volume and Open Interest 1 15 +0
CAC 40(EURONEXT)
Dec17 171121 5332.5 5381.5 5320.0 5360.5 +26.0 86,866 343,759 +14,813
Jan18 171121 5366.0 5366.0 5350.5 5352.0 +26.0 84 57 +49
Feb18 171121 5350.5 5350.5 5350.5 5350.5 +26.0      
Mar18 171121 5358.0 5358.0 5347.0 5347.0 +26.0 2 4 +1
Total Volume and Open Interest 100,665 343,824 -82,744
Hang Seng Index(HKFE)
Nov17 171121 29201 29851 29197 29850 +652 128,042 134,284 -474
Dec17 171121 29223 29868 29223 29868 +652 2,222 27,139 +142
Total Volume and Open Interest 131,867 166,513 -199
DAX(EUREX)
Dec17 171121 13053.0 13209.0 13020.5 13163.0 +103.0 82,539 152,149 +2,897
Mar18 171121 13058.0 13195.0 13017.0 13157.0 +102.5 1,696 7,819 +891
Jun18 171121 13152.0 13214.0 13150.0 13180.5 +103.0 100 718 +15
Total Volume and Open Interest 84,335 160,686 +3,803
Mini-DAX(EUREX)
Dec17 171121 13056.0 13208.0 13020.0 13163.0 +103.0 26,598 14,207 +413
Mar18 171121 13060.0 13200.0 13026.0 13157.0 +102.5 54 346 +6
Jun18 171121 13069.0 13206.0 13069.0 13180.5 +103.0 1 474 +10
Total Volume and Open Interest 26,653 15,027 +429
DJ EuroSTOXX 50(EUREX)
Dec17 171121 3555 3589 3547 3576 +17 886,992 3,482,185 -68,733
Mar18 171121 3543 3575 3534 3563 +17 446 158,978 +191
Jun18 171121 3457 3480 3457 3480 +17 1 25,974 +4
Total Volume and Open Interest 887,439 3,667,137 -68,538
Swiss Market Index(EUREX)
Dec17 171121 9296 9346 9256 9325 +27 39,500 206,837 +4,621
Mar18 171121 9160 9241 9160 9224 +28 679 3,794 +234
Jun18 171121 9057 9057 9057 9057 +26 0 248 +0
Total Volume and Open Interest 40,179 210,879 +4,855
FT-SE 100(EURONEXT)
Dec17 171121 7390.50 7415.50 7359.50 7404.00 +19.00 88,855 643,301 -2,807
Mar18 171121 7320.00 7355.00 7320.00 7346.00 +19.50 24 7,793 +4
Jun18 171121 7265.00 7265.00 7265.00 7265.00 +18.50      
Total Volume and Open Interest 88,879 651,094 -2,803
SPI 200(SFE)
Dec17 171121 5962.0 5989.0 5950.0 5979.0 +18.0 24,981 291,000 +826
Mar18 171121 5925.0 5925.0 5925.0 5925.0 +18.0 7 1,534 +4
Jun18 171121 5909.0 5909.0 5909.0 5909.0 +18.0 0 3,362 +0
Total Volume and Open Interest 24,988 304,207 +670
FTSE MIB(ISE)
Dec17 171121 22170.00 22425.00 22115.00 22324.00 +145.00 27,191 35,164 -313
Mar18 171121 22050.00 22320.00 22035.00 22239.00 +147.00 40 139 +4
Jun18 171121 21727.00 21727.00 21727.00 21727.00 +147.00 0 3 +0
Total Volume and Open Interest 27,231 35,308 -309
KOSPI 200(KFE)
Dec17 171121 334.10 334.45 334.10 334.20 +1.40 240,496 263,606 -2,636
Mar18 171121 332.00 332.00 331.80 331.80 +1.50 919 28,891 +502
Jun18 171121 323.35 333.00 323.35 332.20 +0.90 17 15,286 +7
Total Volume and Open Interest 241,440 349,902 -926
GSCI(CME)
Dec17 171121 425.30 425.65 423.80 424.70 +2.05 257 15,576 +243
Jan18 171121 424.80 424.80 424.80 424.80 +2.05      
Feb18 171121 425.40 425.40 425.40 425.40 +2.05      
Total Volume and Open Interest 257 15,576 +243
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!!!