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 22, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171122 988.50 999.50 987.50 997.25 +8.25 95,756 317,813 -1,373
Mar18 171122 999.50 1010.50 998.75 1008.50 +8.25 26,759 146,557 +2,594
May18 171122 1008.75 1020.25 1008.25 1018.25 +8.25 7,642 88,891 +692
Jul18 171122 1017.25 1028.25 1016.50 1026.25 +8.25 6,886 91,913 -872
Aug18 171122 1023.50 1028.50 1023.50 1026.25 +7.50 952 12,611 -340
Sep18 171122 1009.25 1018.00 1009.25 1016.00 +6.75 81 1,917 -2
Nov18 171122 1000.00 1009.50 999.25 1007.00 +6.00 3,047 51,320 +138
Jan19 171122 1006.50 1015.00 1006.50 1013.00 +6.50 40 1,097 +16
Mar19 171122 1009.75 1018.00 1009.75 1016.25 +6.00 27 1,856 -7
May19 171122 1020.50 1020.50 1010.00 1020.50 +5.75 8 683 -2
Jul19 171122 1020.25 1028.00 1020.25 1026.00 +6.00 25 477 +8
Aug19 171122 1024.50 1024.50 1024.50 1024.50 +6.25 0 24 +0
Sep19 171122 1018.25 1018.25 1018.25 1018.25 +6.25 0 21 +0
Nov19 171122 997.75 1005.75 997.75 1003.00 +5.00 144 1,331 +13
Total Volume and Open Interest 141,367 716,534 +865
Soybean Meal(CBOT)
Dec17 171122 318.40 325.30 317.80 324.40 +6.10 52,250 57,071 -6,826
Jan18 171122 320.30 327.40 319.90 326.70 +6.30 44,521 123,411 +615
Mar18 171122 323.60 330.60 323.30 329.80 +6.00 15,281 93,064 +1,030
May18 171122 326.30 332.80 325.80 332.30 +6.00 5,240 49,064 +916
Jul18 171122 328.00 334.70 328.00 334.20 +5.80 3,914 34,444 +772
Aug18 171122 328.00 334.00 328.00 333.80 +5.40 549 4,523 -10
Sep18 171122 328.40 332.50 328.00 332.20 +5.10 239 5,276 +42
Oct18 171122 324.80 329.60 324.80 328.50 +5.10 98 6,111 +17
Dec18 171122 324.00 330.30 324.00 329.10 +4.90 1,218 26,663 +10
Jan19 171122 326.70 330.10 326.70 329.70 +4.60 16 1,352 +1
Total Volume and Open Interest 123,436 406,518 -3,433
Soybean Oil(CBOT)
Dec17 171122 34.17 34.48 33.96 34.05 -0.12 61,657 88,532 -6,411
Jan18 171122 34.29 34.64 34.10 34.20 -0.12 54,517 144,727 +6,552
Mar18 171122 34.50 34.84 34.32 34.42 -0.11 21,775 95,750 +1,703
May18 171122 34.73 35.05 34.53 34.63 -0.11 10,391 59,643 +1,159
Jul18 171122 34.89 35.24 34.71 34.81 -0.12 4,506 49,027 +412
Aug18 171122 35.00 35.19 34.65 34.76 -0.13 877 5,906 +242
Sep18 171122 34.84 35.08 34.55 34.64 -0.16 424 3,512 +33
Oct18 171122 34.76 34.86 34.35 34.42 -0.20 1,032 8,338 -442
Dec18 171122 34.57 34.81 34.25 34.35 -0.20 1,104 26,961 -11
Jan19 171122 34.51 34.51 34.33 34.35 -0.15 0 773 +0
Total Volume and Open Interest 156,378 486,405 +3,299
Canola(WCE)
Nov17 171114 510.1 510.1 510.1 510.1 -2.5 0 12 +0
Jan18 171122 514.2 517.8 514.2 515.3 +0.2 8,533 136,618 +318
Mar18 171122 523.1 525.7 522.9 523.3 +0.2 1,985 44,890 +622
May18 171122 528.6 530.2 527.5 528.0 +0.5 263 12,202 +13
Jul18 171122 531.3 533.0 530.4 530.8 +0.7 144 5,406 +76
Total Volume and Open Interest 11,307 203,854 +1,154
Corn(CBOT)
Dec17 171122 344.25 347.00 344.00 345.25 +0.25 289,331 423,068 -43,800
Mar18 171122 355.50 358.00 355.25 357.00 +0.75 229,868 675,186 +22,807
May18 171122 364.00 366.25 363.50 365.25 +0.75 71,024 185,036 +8,041
Jul18 171122 372.00 374.25 371.50 373.25 +1.00 20,858 199,921 -24
Sep18 171122 379.00 381.25 378.50 380.50 +1.00 5,875 59,085 -1,114
Dec18 171122 387.50 389.75 387.00 389.00 +1.00 12,260 129,051 +1,484
Mar19 171122 396.25 398.00 396.25 397.75 +1.00 471 15,058 +105
May19 171122 403.00 404.25 402.50 403.50 +0.75 64 2,576 +27
Jul19 171122 407.00 408.75 407.00 408.25 +0.50 102 3,180 -20
Sep19 171122 406.25 406.25 406.25 406.25 +0.75 0 605 +0
Total Volume and Open Interest 630,086 1,698,289 -12,357
Wheat(CBOT)
Dec17 171122 424.75 426.25 420.75 422.75 -2.00 65,116 123,408 -11,591
Mar18 171122 441.25 444.50 438.50 440.75 -0.50 61,192 247,252 +6,219
May18 171122 453.50 457.00 450.75 453.50 +0.50 18,481 68,303 +2,222
Jul18 171122 466.50 471.00 464.00 467.50 +1.25 8,299 55,996 +49
Sep18 171122 480.50 485.50 478.75 482.00 +1.50 3,112 26,059 -459
Dec18 171122 498.50 503.50 497.25 500.25 +1.75 1,370 32,257 -17
Total Volume and Open Interest 157,734 556,804 -3,541
Wheat(KCBT)
Dec17 171122 420.00 424.75 418.00 421.00 +0.75 19,732 60,296 -4,418
Mar18 171122 437.00 442.50 435.25 438.50 +0.75 24,957 166,458 +5,256
May18 171122 450.00 455.50 448.75 451.50 +1.00 4,618 34,593 +927
Jul18 171122 468.25 473.25 466.25 469.50 +1.25 2,050 32,675 +366
Sep18 171122 487.00 489.50 484.00 487.00 +1.50 704 13,809 -153
Dec18 171122 510.50 514.00 507.75 510.75 +1.50 482 11,644 +41
Mar19 171122 528.50 528.75 525.25 525.25 +1.25 133 1,879 +52
Total Volume and Open Interest 52,721 321,572 +2,048
Wheat(MGE)
Dec17 171122 626.50 631.50 624.75 626.75 -0.25 4,075 22,953 -1,131
Mar18 171122 640.25 646.25 639.25 641.25 unch 3,471 35,699 +697
May18 171122 645.00 651.00 645.00 646.50 -0.25 352 9,794 -5
Jul18 171122 650.00 652.25 648.50 648.75 +0.25 388 5,764 +91
Sep18 171122 635.00 636.50 634.00 634.25 -1.00 165 3,714 -37
Dec18 171122 641.00 642.50 640.25 640.75 -0.25 110 1,678 +7
Total Volume and Open Interest 8,561 79,723 -378
Oats(CBOT)
Dec17 171122 256.25 259.00 250.50 250.75 -5.00 916 2,288 -404
Mar18 171122 272.25 274.75 266.50 266.50 -5.00 725 4,715 +333
May18 171122 281.00 281.00 273.00 273.00 -5.50 69 788 +36
Jul18 171122 280.00 280.00 278.00 278.00 -5.75 13 59 +6
Total Volume and Open Interest 1,725 7,866 -28
Rough Rice(CBOT)
Jan18 171122 12.31 12.43 12.25 12.42 +0.08 472 9,139 -47
Mar18 171122 12.63 12.72 12.63 12.72 +0.09 124 1,129 +39
May18 171122 12.95 12.95 12.82 12.95 +0.06 19 9 +5
Jul18 171122 12.95 12.98 12.95 12.98 +0.04 14 7 +6
Total Volume and Open Interest 647 10,296 +14
Live Cattle(CME)
Dec17 171122 119.200 119.830 118.830 119.050 +1.070 13,792 51,922 -4,287
Feb18 171122 125.000 125.950 124.850 125.480 +1.430 24,199 155,629 -34
Apr18 171122 125.500 126.350 125.300 125.950 +1.150 11,774 82,540 -275
Jun18 171122 117.980 118.600 117.900 118.580 +1.000 8,823 60,810 +993
Aug18 171122 114.600 114.885 114.350 114.850 +0.815 2,069 19,615 +244
Oct18 171122 114.250 114.500 113.950 114.480 +0.800 845 7,295 +134
Total Volume and Open Interest 61,875 381,714 -3,056
Feeder Cattle(CME)
Jan18 171122 152.750 153.435 152.485 152.735 +1.105 5,990 26,738 -512
Mar18 171122 150.950 151.550 150.535 151.150 +1.320 2,609 16,752 -129
Apr18 171122 150.435 151.250 150.330 150.935 +1.250 1,337 5,542 -220
May18 171122 149.600 150.250 149.330 150.100 +1.250 839 5,259 -89
Aug18 171122 151.285 152.200 151.050 152.050 +1.450 326 2,485 +6
Sep18 171122 149.185 150.500 149.185 150.500 +1.400 7 101 +0
Oct18 171122 148.830 148.830 146.950 148.830 +1.130 4 21 +0
Total Volume and Open Interest 11,113 56,899 -943
Lean Hogs(CME)
Dec17 171122 61.250 62.900 60.950 62.830 +2.130 14,205 39,525 -4,190
Feb18 171122 67.150 69.150 66.885 69.100 +2.150 17,616 93,166 +189
Apr18 171122 71.450 73.150 71.400 73.050 +1.665 6,794 58,772 -836
May18 171122 77.285 78.600 77.285 78.500 +1.500 26 1,658 -2
Jun18 171122 80.785 82.550 80.750 82.450 +1.665 3,879 25,942 +281
Jul18 171122 80.850 82.350 80.800 82.285 +1.635 1,806 16,308 -433
Aug18 171122 79.980 81.135 79.635 81.135 +1.535 605 8,287 -12
Oct18 171122 67.475 68.285 67.000 68.285 +1.205 205 6,540 -6
Total Volume and Open Interest 45,217 251,503 -5,016
Class III Milk(CME)
Nov17 171122 16.80 16.84 16.78 16.80 -0.02 166 4,302 -40
Dec17 171122 15.38 15.55 15.31 15.42 +0.05 271 4,370 +50
Jan18 171122 14.66 14.82 14.55 14.66 +0.06 156 3,069 +52
Feb18 171122 14.64 14.73 14.55 14.66 +0.10 170 2,911 +31
Mar18 171122 14.57 14.73 14.56 14.62 +0.13 105 2,447 +26
Apr18 171122 14.75 14.90 14.71 14.74 +0.06 59 1,759 +15
May18 171122 14.98 15.00 14.93 14.93 +0.05 31 1,686 +11
Jun18 171122 15.25 15.30 15.25 15.30 +0.11 45 1,621 +42
Jul18 171122 15.54 15.63 15.54 15.59 +0.12 15 772 +4
Aug18 171122 15.64 15.70 15.59 15.59 +0.04 15 760 +4
Sep18 171122 15.72 15.79 15.63 15.71 +0.05 12 935 +1
Oct18 171122 15.75 15.85 15.69 15.79 +0.12 7 650 +2
Nov18 171122 15.64 15.84 15.62 15.73 +0.09 32 601 +16
Total Volume and Open Interest 1,100 26,537 +225
Cocoa(ICE)
Dec17 171122 2119 2119 2119 2119 +17 37 466 -7
Mar18 171122 2116 2131 2109 2124 +14 17,942 135,919 -1,550
May18 171122 2130 2140 2120 2134 +13 4,307 45,750 +90
Jul18 171122 2137 2149 2130 2144 +13 2,034 16,864 -672
Sep18 171122 2150 2158 2141 2155 +14 793 9,259 +131
Dec18 171122 2161 2172 2154 2169 +15 181 9,236 -108
Mar19 171122 2172 2187 2172 2183 +16 244 6,868 +116
Total Volume and Open Interest 25,609 230,599 -2,008
Coffee "C"(ICE)
Dec17 171122 124.10 125.10 123.85 124.55 +0.70 16,367 4,112 -6,862
Mar18 171122 126.50 127.80 126.35 127.00 +0.35 30,275 123,555 +3,117
May18 171122 128.75 130.00 128.70 129.25 +0.35 4,158 39,071 +439
Jul18 171122 131.25 132.25 131.15 131.60 +0.35 4,591 18,481 -327
Sep18 171122 133.55 134.50 133.30 133.90 +0.35 2,053 8,508 +348
Dec18 171122 136.95 137.85 136.80 137.25 +0.30 990 5,091 +108
Total Volume and Open Interest 58,766 202,479 -3,264
Orange Juice(ICE)
Jan18 171122 165.70 167.05 165.05 166.75 unch 723 7,889 +367
Mar18 171122 164.45 165.00 164.45 164.80 -0.15 19 1,706 +16
May18 171122 164.65 164.65 164.65 164.65 -0.30 3 557 -1
Jul18 171122 164.50 164.50 164.50 164.50 -0.45 0 135 +0
Sep18 171122 163.50 163.50 163.50 163.50 -0.30 0 26 +0
Nov18 171122 164.00 164.00 164.00 164.00 -0.35 0 2 +0
Total Volume and Open Interest 745 10,315 +382
Sugar #11(ICE)
Mar18 171122 14.92 15.31 14.90 15.28 +0.40 64,446 386,533 -13,591
May18 171122 14.93 15.24 14.92 15.21 +0.31 23,112 135,468 -1,649
Jul18 171122 14.93 15.23 14.93 15.18 +0.25 14,938 68,138 +1,287
Oct18 171122 15.15 15.42 15.15 15.35 +0.20 5,404 62,095 +246
Mar19 171122 15.61 15.86 15.61 15.79 +0.16 1,679 29,773 +93
May19 171122 15.59 15.80 15.59 15.73 +0.14 459 5,540 +135
Jul19 171122 15.47 15.73 15.47 15.66 +0.10 364 4,853 -82
Oct19 171122 15.69 15.81 15.69 15.74 +0.05 315 6,200 -21
Total Volume and Open Interest 111,048 703,892 -13,438
London Cocoa(LCE)
Dec17 171122 1549 1555 1543 1552 +8 5,892 60,170 -1,255
Mar18 171122 1581 1593 1581 1591 +8 15,141 80,678 -833
May18 171122 1600 1611 1600 1608 +8 3,221 34,080 +434
Jul18 171122 1613 1624 1613 1621 +8 1,676 26,627 +209
Sep18 171122 1627 1638 1626 1634 +8 1,747 21,141 +97
Dec18 171122 1643 1652 1642 1648 +8 979 14,724 +177
Mar19 171122 1656 1664 1654 1660 +8 851 5,059 +256
Total Volume and Open Interest 29,514 243,625 -914
London Sugar(LCE)
Mar18 171122 387.50 394.50 387.30 393.10 +6.60 6,882 42,089 +480
May18 171122 392.00 398.50 391.70 396.80 +5.90 1,645 11,713 +43
Aug18 171122 396.60 402.40 396.30 401.00 +5.60 466 10,463 +7
Oct18 171122 399.20 404.50 398.60 403.30 +5.70 102 2,873 +45
Dec18 171122 404.40 410.30 404.40 409.40 +6.00 28 1,285 +6
Total Volume and Open Interest 9,156 70,832 +588
Cotton(ICE)
Dec17 171122 70.90 72.41 70.50 70.74 -0.16 8,301 7,894 -4,598
Mar18 171122 70.14 71.76 69.88 71.14 +1.00 32,189 154,679 +6,602
May18 171122 70.96 72.52 70.73 71.98 +1.02 8,806 33,328 +1,547
Jul18 171122 71.34 72.91 71.22 72.44 +1.01 1,630 9,181 -168
Oct18 171122 71.37 71.37 71.03 71.03 +0.67 0 3 +0
Dec18 171122 70.00 71.00 70.00 70.70 +0.57 1,102 22,247 +547
Total Volume and Open Interest 52,034 227,888 +3,934
Lumber(CME)
Jan18 171122 435.0 435.3 426.7 427.5 -3.8 625 5,603 -76
Mar18 171122 422.4 422.4 416.4 417.1 -3.2 174 939 +38
May18 171122 408.0 408.0 403.1 404.6 +0.2 70 289 +2
Jul18 171122 393.3 393.3 390.9 390.9 -1.1 23 97 +5
Total Volume and Open Interest 894 6,951 -30
Crude Oil(NYM)
Jan18 171122 57.12 58.15 57.03 58.02 +1.19 593,241 596,888 +9,083
Feb18 171122 57.26 58.13 57.10 58.02 +1.10 114,942 193,537 +3,079
Mar18 171122 57.19 58.05 57.10 57.94 +0.98 80,183 297,820 -3,089
Apr18 171122 57.07 57.88 57.04 57.78 +0.86 48,500 133,195 -1,555
May18 171122 56.91 57.61 56.91 57.55 +0.75 21,413 106,063 +129
Jun18 171122 56.71 57.37 56.63 57.24 +0.67 54,797 236,373 +2,055
Jul18 171122 56.33 57.00 56.33 56.88 +0.59 7,368 56,942 -143
Aug18 171122 55.97 56.64 55.97 56.50 +0.55 5,770 56,269 -1,046
Sep18 171122 55.67 56.27 55.67 56.13 +0.53 8,480 73,358 -466
Oct18 171122 55.49 55.91 55.36 55.79 +0.53 5,198 55,986 +1,943
Nov18 171122 54.94 55.57 54.94 55.46 +0.53 2,534 49,626 -53
Dec18 171122 54.65 55.27 54.61 55.16 +0.56 47,557 264,848 +1,800
Jan19 171122 54.83 54.83 54.69 54.83 +0.56 1,551 40,208 +190
Feb19 171122 54.51 54.51 54.51 54.51 +0.56 1,509 25,142 -350
Mar19 171122 54.18 54.20 54.18 54.19 +0.55 786 26,894 -142
Apr19 171122 53.89 53.89 53.89 53.89 +0.53 881 8,871 +377
Total Volume and Open Interest 1,020,263 2,492,016 -13,398
e-miNY Crude Oil(NYM)
Jan18 171122 57.125 58.125 57.050 58.025 +1.200 7,932 3,555 -19
Feb18 171122 57.175 58.175 57.100 58.025 +1.100 93 535 +5
Mar18 171122 57.375 57.975 57.375 57.950 +1.000 15 47 +3
Apr18 171122 57.775 57.775 57.775 57.775 +0.850 3 50 +0
May18 171122 57.550 57.550 56.950 57.550 +0.750 0 80 +0
Jun18 171122 56.850 57.250 56.850 57.250 +0.675 4 15 +2
Jul18 171122 56.875 56.875 55.800 56.875 +0.575 1 17 -1
Aug18 171122 56.500 56.500 56.500 56.500 +0.550 0 74 +0
Sep18 171122 56.125 56.125 56.125 56.125 +0.525 0 42 +0
Oct18 171122 55.800 55.800 55.800 55.800 +0.550 0 28 +0
Total Volume and Open Interest 8,049 4,577 -9
NY Harbor ULSD(NYM)
Dec17 171122 193.95 195.43 192.43 193.26 -0.33 36,260 60,395 -7,537
Jan18 171122 194.59 195.77 192.70 193.57 -0.24 52,072 126,341 -307
Feb18 171122 194.62 195.51 192.55 193.49 -0.08 19,205 52,646 +1,116
Mar18 171122 193.07 194.38 191.58 192.62 +0.12 15,451 51,067 +376
Apr18 171122 191.00 192.67 189.96 191.06 +0.27 9,356 40,198 +492
May18 171122 189.70 191.17 188.80 189.80 +0.38 5,855 24,043 -115
Jun18 171122 189.11 189.92 187.64 188.72 +0.47 7,081 35,994 -196
Jul18 171122 189.24 189.24 187.22 188.21 +0.49 1,006 8,330 -40
Aug18 171122 187.75 187.92 186.87 187.80 +0.49 718 3,970 +101
Sep18 171122 187.60 187.66 186.67 187.66 +0.50 1,028 6,581 +129
Oct18 171122 187.61 187.73 187.45 187.73 +0.50 595 3,420 -83
Nov18 171122 188.29 188.29 187.72 187.91 +0.51 170 2,453 -16
Dec18 171122 188.42 188.86 187.02 188.06 +0.52 611 24,595 +201
Jan19 171122 188.15 188.15 188.15 188.15 +0.51 16 2,420 +9
Total Volume and Open Interest 149,429 451,068 -5,867
RBOB Gasoline(NYM)
Dec17 171122 176.61 178.25 176.00 176.79 -0.52 36,958 66,306 -7,357
Jan18 171122 176.04 177.74 175.37 176.19 -0.30 53,507 176,046 -2,155
Feb18 171122 176.71 177.98 175.74 176.72 +0.02 17,449 42,210 +1,380
Mar18 171122 177.38 178.91 176.82 177.83 +0.03 11,775 52,660 -136
Apr18 171122 193.79 195.42 193.40 194.54 +0.33 9,421 32,927 +752
May18 171122 193.66 195.15 193.58 194.57 +0.55 3,140 20,326 +492
Jun18 171122 193.11 193.11 191.69 192.91 +0.63 4,046 20,131 +71
Jul18 171122 190.51 190.56 189.46 190.48 +0.62 1,786 8,508 -247
Aug18 171122 187.22 187.72 186.96 187.56 +0.59 403 3,933 -9
Sep18 171122 183.83 184.22 183.46 184.15 +0.58 335 3,685 +48
Total Volume and Open Interest 140,179 446,639 -6,777
e-miNY RBOB Gasoline(NYM)
Dec17 171122 176.80 176.80 176.79 176.80 -0.51 0 1 +0
Jan18 171122 176.20 176.20 176.19 176.20 -0.29      
Feb18 171122 176.70 176.72 176.70 176.70 unch      
Mar18 171122 177.80 177.83 177.80 177.80 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171122 3.013 3.027 2.955 2.968 -0.049 160,174 63,021 -11,100
Jan18 171122 3.110 3.120 3.049 3.059 -0.051 103,719 334,621 +8,403
Feb18 171122 3.111 3.120 3.054 3.064 -0.046 28,103 112,315 +2,364
Mar18 171122 3.076 3.087 3.025 3.034 -0.044 33,063 181,664 +1,529
Apr18 171122 2.934 2.941 2.901 2.910 -0.030 26,252 126,783 +448
May18 171122 2.922 2.928 2.893 2.902 -0.026 11,450 97,651 +742
Jun18 171122 2.956 2.956 2.923 2.931 -0.025 2,462 29,950 -77
Jul18 171122 2.984 2.985 2.956 2.965 -0.022 1,205 44,313 +91
Aug18 171122 2.987 2.987 2.959 2.968 -0.022 963 33,712 +190
Sep18 171122 2.969 2.970 2.944 2.952 -0.022 739 35,003 +242
Oct18 171122 2.995 2.995 2.967 2.976 -0.022 5,708 83,439 +525
Nov18 171122 3.046 3.046 3.021 3.028 -0.021 1,138 28,937 +143
Dec18 171122 3.175 3.185 3.155 3.163 -0.022 578 32,347 +82
Jan19 171122 3.258 3.258 3.241 3.248 -0.021 1,499 35,127 +470
Feb19 171122 3.228 3.228 3.212 3.216 -0.021 280 11,982 +13
Mar19 171122 3.150 3.153 3.141 3.141 -0.020 1,709 29,477 +803
Total Volume and Open Interest 381,396 1,364,576 +5,467
Brent Crude Oil(ICE)
Jan18 171122 62.78 63.43 62.62 63.32 +0.75 283,479 336,268 -38,394
Feb18 171122 62.57 63.09 62.32 62.99 +0.67 173,699 539,499 +33,375
Mar18 171122 62.24 62.82 62.06 62.72 +0.63 76,149 306,475 +4,054
Apr18 171122 62.06 62.59 61.83 62.48 +0.60 40,612 116,578 -344
May18 171122 61.86 62.37 61.63 62.26 +0.56 31,728 126,498 +6,034
Jun18 171122 61.58 62.16 61.43 62.05 +0.53 56,808 234,321 -2,149
Jul18 171122 61.47 61.92 61.22 61.83 +0.51 8,406 49,402 +561
Aug18 171122 61.21 61.68 60.97 61.57 +0.49 5,752 31,799 +627
Sep18 171122 60.91 61.37 60.67 61.26 +0.47 7,711 52,721 +189
Oct18 171122 60.63 60.93 60.63 60.93 +0.46 3,677 29,428 +256
Nov18 171122 60.59 60.59 60.59 60.59 +0.45 5,742 29,876 -169
Dec18 171122 59.90 60.36 59.71 60.26 +0.44 31,505 210,196 +148
Jan19 171122 59.97 59.97 59.97 59.97 +0.43 3,029 35,595 +396
Feb19 171122 59.72 59.72 59.72 59.72 +0.42 1,427 23,422 +567
Total Volume and Open Interest 754,608 2,549,269 +6,221
Gas Oil(ICE)
Dec17 171122 562.25 567.25 559.00 562.25 +3.75 82,550 136,479 -9,548
Jan18 171122 563.00 568.00 559.75 562.75 +3.50 74,920 194,138 +5,523
Feb18 171122 563.75 568.50 560.75 563.75 +3.50 31,576 80,687 +3,882
Mar18 171122 562.25 566.50 559.25 562.25 +3.00 12,343 59,998 +1,875
Apr18 171122 559.75 564.00 556.75 559.50 +2.25 6,129 38,491 +467
May18 171122 558.00 561.75 554.75 557.50 +2.25 3,526 22,086 +183
Jun18 171122 555.50 559.25 552.25 555.00 +2.25 12,291 56,531 -305
Jul18 171122 554.25 557.50 551.00 553.75 +2.25 1,018 15,163 +248
Aug18 171122 552.75 556.50 549.75 552.25 +2.00 955 12,819 -126
Sep18 171122 551.50 555.25 549.50 551.00 +1.75 2,565 20,545 +1,222
Total Volume and Open Interest 235,877 837,952 +2,978
Ethanol(CBOT)
Dec17 171122 1.410 1.410 1.389 1.397 +0.005 172 942 -61
Jan18 171122 1.395 1.400 1.381 1.398 +0.009 176 907 -1
Feb18 171122 1.400 1.411 1.400 1.411 +0.009 84 164 +18
Mar18 171122 1.431 1.431 1.431 1.431 +0.009 0 55 +0
Apr18 171122 1.451 1.451 1.451 1.451 +0.009 0 24 +0
May18 171122 1.459 1.459 1.459 1.459 +0.009 0 5 +0
Jun18 171122 1.480 1.480 1.480 1.480 +0.009 0 8 +0
Jul18 171122 1.482 1.482 1.482 1.482 +0.009 0 5 +0
Total Volume and Open Interest 432 2,110 -44
WTI Crude Oil(ICE)
Jan18 171122 57.19 58.14 57.18 58.02 +1.19 65,726 96,154 -3,857
Feb18 171122 57.20 58.12 57.20 58.02 +1.10 45,980 71,019 +5,575
Mar18 171122 57.16 58.04 57.16 57.94 +0.98 22,578 52,766 +48
Apr18 171122 57.13 57.82 57.13 57.78 +0.86 8,930 21,555 +964
May18 171122 57.14 57.62 56.99 57.55 +0.75 4,362 14,059 +598
Jun18 171122 56.90 57.35 56.72 57.24 +0.67 13,120 80,804 +2,495
Jul18 171122 56.86 56.98 56.41 56.88 +0.59 541 8,554 +16
Aug18 171122 56.47 56.50 56.13 56.50 +0.55 241 6,964 +51
Sep18 171122 56.11 56.13 55.78 56.13 +0.53 460 13,183 +51
Oct18 171122 55.79 55.79 55.79 55.79 +0.53 164 2,928 -21
Nov18 171122 55.46 55.46 55.46 55.46 +0.53 79 6,402 -5
Dec18 171122 54.90 55.22 54.74 55.16 +0.56 7,267 128,656 +709
Jan19 171122 54.83 54.83 54.83 54.83 +0.56 73 1,945 +28
Feb19 171122 54.51 54.51 54.51 54.51 +0.56 6 845 +0
Mar19 171122 54.19 54.19 54.19 54.19 +0.55 29 2,445 -23
Apr19 171122 53.89 53.89 53.89 53.89 +0.53 10 1,247 +4
Total Volume and Open Interest 172,970 604,013 +6,474
US Dollar Index(ICE)
Dec17 171122 93.855 93.880 93.120 93.135 -0.743 19,683 36,373 -1,954
Mar18 171122 93.530 93.550 92.820 92.820 -0.728 294 2,701 -31
Jun18 171122 93.340 93.340 92.540 92.540 -0.728 8 696 -6
Total Volume and Open Interest 19,985 39,924 -1,991
Australian Dollar(CME)
Dec17 171122 75.75 76.22 75.53 76.12 +0.31 79,278 128,146 -11
Mar18 171122 75.80 76.14 75.50 76.08 +0.31 533 1,306 +26
Jun18 171122 75.83 76.14 75.81 76.07 +0.32 1 264 +0
Total Volume and Open Interest 81,181 130,899 -87
British Pound(CME)
Dec17 171122 132.52 133.40 132.22 133.30 +0.85 103,119 171,273 +2,769
Mar18 171122 133.00 133.79 132.70 133.73 +0.84 579 3,754 +124
Jun18 171122 134.10 134.15 134.10 134.15 +0.84 4 445 -4
Total Volume and Open Interest 106,110 177,893 +2,954
Canadian Dollar(CME)
Dec17 171122 78.28 78.80 78.25 78.74 +0.44 55,306 136,564 +924
Mar18 171122 78.41 78.85 78.38 78.83 +0.44 443 3,705 +152
Jun18 171122 78.54 78.91 78.54 78.91 +0.44 31 596 +21
Sep18 171122 78.60 78.99 78.58 78.99 +0.44 0 279 +0
Total Volume and Open Interest 56,102 142,846 +1,014
Japanese Yen(CME)
Dec17 171122 88.99 90.07 88.99 90.05 +1.03 164,769 257,042 -9,005
Mar18 171122 89.65 90.52 89.62 90.52 +1.02 212 4,752 +83
Jun18 171122 90.17 91.02 90.17 91.02 +1.03 0 111 +0
Total Volume and Open Interest 166,176 264,486 -8,898
Swiss Franc(CME)
Dec17 171122 101.03 102.07 101.01 102.02 +1.05 21,781 83,256 +415
Mar18 171122 101.85 102.78 101.85 102.76 +1.05 76 334 +34
Jun18 171122 103.49 103.49 103.49 103.49 +1.06 0 37 +0
Total Volume and Open Interest 21,857 83,637 +449
EuroFX(CME)
Dec17 171122 117.52 118.44 117.49 118.40 +0.81 230,765 455,394 -2,510
Mar18 171122 118.24 119.12 118.21 119.10 +0.80 2,248 7,318 +123
Jun18 171122 119.17 119.81 119.00 119.81 +0.80 39 1,912 -5
Total Volume and Open Interest 236,896 471,162 -2,526
Mexican Peso(CME)
Dec17 171122 530.00 535.25 528.63 535.00 +5.00 33,651 182,247 +679
Jan18 171122 532.75 532.75 521.13 532.75 +5.00 2 30 +0
Total Volume and Open Interest 33,670 183,081 +674
Brazilian Real(CME)
Dec17 171122 306.70 310.70 306.15 308.75 +0.95 307 23,190 -129
Jan18 171122 307.35 308.80 307.35 307.75 +0.90 0 476 +0
Feb18 171122 306.55 306.55 306.55 306.55 +0.80      
Mar18 171122 305.65 305.65 305.65 305.65 +0.75 0 25 +0
Total Volume and Open Interest 307 23,996 -129
30-Year T-Bonds(CBOT)
Dec17 171122 154~060 154~200 153~170 154~160 +0~130 245,651 736,301 -12,329
Mar18 171122 153~000 153~160 152~140 153~120 +0~130 37,233 85,179 +24,646
Jun18 171122 152~160 152~160 152~160 152~160 +0~130 0 2 +0
Total Volume and Open Interest 282,884 821,482 +12,317
10-Year T-Notes(CBOT)
Dec17 171122 124~235 125~045 124~195 125~035 +0~135 1,276,235 3,171,013 -111,590
Mar18 171122 124~150 124~285 124~110 124~275 +0~140 173,250 304,062 +107,349
Jun18 171122 124~200 124~200 124~200 124~200 +0~140      
Total Volume and Open Interest 1,449,485 3,475,075 -4,241
5-Year T-Notes(CBOT)
Dec17 171122 116~224 117~000 116~214 116~314 +0~096 1,095,654 3,018,855 -169,436
Mar18 171122 116~160 116~254 116~146 116~252 +0~096 417,959 449,651 +260,579
Jun18 171122 116~232 116~232 116~232 116~232 +0~096      
Total Volume and Open Interest 1,513,613 3,468,506 +91,143
2 Year T-Notes(CBOT)
Dec17 171122 107~124 107~160 107~124 107~156 +0~032 592,332 1,739,370 -29,014
Mar18 171122 107~064 107~100 107~064 107~100 +0~034 203,222 257,966 +97,260
Jun18 171122 107~100 107~100 107~100 107~100 +0~034      
Total Volume and Open Interest 795,554 1,997,336 +68,246
Eurodollars(CME)
Dec17 171122 98.448 98.452 98.445 98.450 +0.002 354,320 1,657,286 +24,898
Mar18 171122 98.260 98.290 98.260 98.285 +0.020 211,932 1,439,913 +36,136
Jun18 171122 98.115 98.150 98.115 98.145 +0.030 157,983 1,275,088 +8,747
Sep18 171122 98.020 98.065 98.020 98.065 +0.040 183,718 1,131,415 +13,201
Dec18 171122 97.945 98.000 97.940 98.000 +0.050 256,725 1,644,658 +13,582
Mar19 171122 97.895 97.955 97.895 97.955 +0.060 140,198 1,036,093 -555
Jun19 171122 97.845 97.910 97.845 97.910 +0.065 115,201 953,085 +3,633
Sep19 171122 97.810 97.880 97.810 97.880 +0.070 101,975 685,315 +1,180
Dec19 171122 97.760 97.835 97.760 97.835 +0.070 133,827 976,359 +4,042
Mar20 171122 97.745 97.815 97.740 97.815 +0.070 71,139 469,716 +2,664
Jun20 171122 97.725 97.795 97.720 97.795 +0.070 54,195 380,578 +6,725
Sep20 171122 97.700 97.770 97.690 97.770 +0.070 55,128 302,272 -1,684
Dec20 171122 97.665 97.730 97.655 97.730 +0.070 50,262 402,455 -6,159
Mar21 171122 97.645 97.710 97.635 97.710 +0.070 29,672 215,610 -2,446
Jun21 171122 97.625 97.690 97.605 97.685 +0.065 21,303 197,712 -187
Sep21 171122 97.605 97.660 97.580 97.655 +0.055 20,420 112,387 -870
Dec21 171122 97.570 97.625 97.545 97.620 +0.055 17,072 120,447 +636
Mar22 171122 97.555 97.605 97.530 97.605 +0.055 23,593 75,739 +619
Total Volume and Open Interest 2,080,940 13,350,926 +132,775
Ultra T-Bond(CBOT)
Dec17 171122 167~27 168~14 166~30 168~07 +0~15 236,981 714,354 -123,941
Mar18 171122 166~31 167~17 166~02 167~10 +0~15 138,998 260,277 +112,616
Jun18 171122 166~15 166~15 166~15 166~15 +0~15      
Total Volume and Open Interest 375,979 974,631 -11,325
Ultra 10-Yr T-Note(CBOT)
Dec17 171122 133~315 134~150 133~250 134~130 +0~150 127,304 432,596 -5,624
Mar18 171122 133~250 134~080 133~180 134~065 +0~155 31,121 35,142 +27,219
Jun18 171122 134~065 134~065 134~065 134~065 +0~155      
Total Volume and Open Interest 158,425 467,738 +21,595
30 Day Federal Funds(CBOT)
Nov17 171122 98.845 98.845 98.842 98.842 unch 587 205,968 -377
Dec17 171122 98.710 98.715 98.710 98.710 unch 2,902 117,284 +1,029
Jan18 171122 98.605 98.610 98.605 98.610 +0.005 15,910 340,539 -1,459
Feb18 171122 98.605 98.605 98.600 98.605 +0.005 10,320 143,785 +1,070
Mar18 171122 98.560 98.565 98.555 98.565 +0.005 5,755 53,616 +1,802
Apr18 171122 98.465 98.485 98.465 98.480 +0.015 10,585 130,754 -170
Total Volume and Open Interest 105,765 1,443,053 +3,437
Japanese Govt Bonds(SGX)
Dec17 171121 150.97 151.07 150.94 151.07 +0.09 1,063 19,059 -40
Mar18 171121 151.00 151.00 151.00 151.00 +0.09 0 72 -20
Jun18 171121 151.00 151.00 151.00 151.00 +0.09      
Total Volume and Open Interest 1,063 19,131 -60
Euro-Buxl(EUREX)
Dec17 171122 167.46 168.00 166.52 167.30 +0.32 35,425 228,198 +5,096
Mar18 171122 166.14 166.18 164.98 165.76 +0.32 2,862 26,995 +1,029
Jun18 171122 165.76 165.76 165.76 165.76 +0.32      
Total Volume and Open Interest 38,287 255,193 +6,125
Euro-Bund(EUREX)
Dec17 171122 163.22 163.30 162.61 162.98 -0.10 447,223 2,058,676 +100,463
Mar18 171122 162.86 162.96 162.29 162.65 -0.10 21,897 268,526 +36,474
Jun18 171122 159.81 159.81 159.81 159.81 -0.10 0 7 +6
Total Volume and Open Interest 469,120 2,327,209 +136,943
Euro-Bobl(EUREX)
Dec17 171122 131.81 131.82 131.52 131.65 -0.14 309,780 1,627,531 +23,559
Mar18 171122 132.41 132.42 132.17 132.29 -0.14 16,631 153,967 +13,352
Jun18 171122 132.05 132.05 132.05 132.05 -0.14      
Total Volume and Open Interest 326,411 1,781,498 +36,911
Euro-Schatz(EUREX)
Dec17 171122 112.25 112.25 112.19 112.21 -0.05 138,226 1,622,129 +25,813
Mar18 171122 112.10 112.10 112.07 112.08 -0.05 4,627 120,366 +8,949
Jun18 171122 112.08 112.08 112.08 112.08 -0.05      
Total Volume and Open Interest 142,853 1,742,495 +34,762
3-Mth Euribor(EUREX)
Dec17 171122 100.330 100.330 100.330 100.330 unch 0 7,634 +0
Mar18 171122 100.320 100.320 100.320 100.320 unch 1 6,387 +0
Jun18 171122 100.315 100.315 100.315 100.315 unch 0 1,472 +0
Total Volume and Open Interest 31 37,916 +0
Long Gilt(LIFFE)
Dec17 171122 125~06 125~08 124~24 125~00 -0~02 119,866 700,592 +1,592
Mar18 171122 124~09 124~11 123~27 124~03 -0~02 2,673 18,167 +2,664
Total Volume and Open Interest 122,539 718,759 +4,256
3-Mth Short Sterling(LIFFE)
Dec17 171122 99.47 99.47 99.46 99.46 unch 53,077 503,193 +8,203
Mar18 171122 99.40 99.41 99.39 99.40 +0.01 50,160 502,167 -487
Jun18 171122 99.28 99.30 99.28 99.29 +0.01 48,380 462,775 +35
Sep18 171122 99.19 99.22 99.19 99.20 +0.01 59,722 364,954 -2,987
Dec18 171122 99.13 99.15 99.12 99.14 +0.01 71,797 353,583 +7,898
Mar19 171122 99.09 99.11 99.07 99.09 unch 45,159 274,779 +5,297
Total Volume and Open Interest 592,410 3,665,035 +22,968
3-Mth Euribor(LIFFE)
Dec17 171122 100.330 100.330 100.325 100.325 -0.005 11,538 420,241 +1,789
Mar18 171122 100.320 100.325 100.315 100.320 unch 30,379 477,877 -3,090
Jun18 171122 100.315 100.315 100.310 100.310 -0.005 10,950 478,745 -272
Total Volume and Open Interest 255,951 4,356,260 +14,352
3-Mth Aus T-Bills(SFE)
Dec17 171122 98.27 98.27 98.26 98.27 unch 2,663 147,758 -482
Mar18 171122 98.25 98.25 98.24 98.25 unch 8,384 222,530 -1,602
Jun18 171122 98.20 98.21 98.19 98.21 +0.01 15,583 182,029 -3,585
Sep18 171122 98.13 98.15 98.12 98.14 unch 14,205 175,754 +4,439
Dec18 171122 98.06 98.08 98.05 98.07 unch 12,787 136,328 -77
Mar19 171122 97.99 98.00 97.98 98.00 unch 6,419 101,754 -853
Jun19 171122 97.93 97.94 97.91 97.93 unch 7,776 73,014 +1,422
Sep19 171122 97.87 97.87 97.85 97.87 unch 5,840 51,248 +1,659
Dec19 171122 97.79 97.81 97.79 97.81 unch 153 3,569 -17
Mar20 171122 97.75 97.76 97.75 97.76 unch 256 2,671 +226
Total Volume and Open Interest 74,225 1,099,687 +1,095
10-Year Aus T-Bonds(SFE)
Dec17 171122 97.44 97.47 97.42 97.46 +0.02 120,585 1,065,925 -8,734
Mar18 171122 97.45 97.45 97.45 97.45 +0.03 0 836 +0
Total Volume and Open Interest 120,585 1,066,761 -8,734
3-Year Aus T-Bonds(SFE)
Dec17 171122 98.06 98.06 98.03 98.06 unch 156,796 1,124,818 +10,368
Mar18 171122 98.05 98.05 98.05 98.05 unch 0 3,440 +0
Total Volume and Open Interest 156,796 1,128,258 +10,368
Gold(CMX)
Dec17 171122 1280.6 1294.6 1278.6 1292.2 +10.5 425,159 243,578 -24,513
Feb18 171122 1284.8 1299.0 1283.1 1296.8 +10.6 38,997 226,514 +13,742
Apr18 171122 1289.3 1303.1 1288.5 1301.1 +10.6 2,066 24,025 +556
Jun18 171122 1295.0 1307.3 1292.3 1305.5 +10.6 5,376 22,612 +420
Aug18 171122 1301.7 1310.0 1301.2 1309.9 +10.7 963 10,055 +69
Oct18 171122 1310.7 1314.3 1310.7 1314.3 +10.6 92 4,524 -22
Dec18 171122 1310.1 1319.9 1310.1 1318.9 +10.6 1,162 11,773 +305
Feb19 171122 1322.6 1323.6 1322.6 1323.6 +10.6 136 393 +35
Apr19 171122 1328.3 1328.3 1328.3 1328.3 +10.6 50 666 +50
Jun19 171122 1333.7 1333.7 1333.1 1333.1 +10.6 0 1,077 +0
Aug19 171122 1337.7 1337.7 1337.7 1337.7 +10.6 0 4 +0
Total Volume and Open Interest 474,373 550,561 -9,277
Silver(CMX)
Dec17 171122 1695.0 1715.0 1692.5 1711.2 +15.2 141,895 75,364 -22,620
Mar18 171122 1705.0 1725.5 1703.0 1721.6 +15.4 38,757 93,279 +13,945
May18 171122 1712.0 1730.5 1712.0 1728.4 +15.6 1,294 10,567 +657
Jul18 171122 1722.0 1735.2 1720.0 1735.2 +15.6 676 6,319 +325
Sep18 171122 1742.4 1742.4 1742.4 1742.4 +15.8 132 3,835 +23
Dec18 171122 1741.5 1755.0 1736.0 1752.8 +15.9 504 5,954 +3
Mar19 171122 1762.8 1762.8 1762.8 1762.8 +15.9 0 6 +0
Total Volume and Open Interest 183,619 197,483 -7,611
Platinum(NYMEX)
Jan18 171122 935.8 944.3 932.5 940.7 +2.7 29,315 69,843 -758
Apr18 171122 941.2 947.5 936.9 945.1 +2.8 823 8,883 +619
Jul18 171122 950.0 950.5 948.0 949.7 +3.0 8 433 -1
Oct18 171122 952.3 952.3 944.5 952.3 +3.0 1 25 +1
Total Volume and Open Interest 30,254 79,314 -37
Palladium(NYMEX)
Dec17 171122 997.05 1003.30 994.00 1001.95 +5.45 7,412 16,442 -3,904
Mar18 171122 995.70 1000.95 992.30 1000.05 +6.05 4,536 18,324 +3,613
Jun18 171122 992.65 992.65 977.70 992.65 +6.40 5 413 +2
Total Volume and Open Interest 11,953 35,505 -257
Copper(CMX)
Dec17 171122 312.90 314.45 311.85 313.70 +0.85 105,135 65,329 -11,341
Mar18 171122 315.05 316.65 314.05 315.90 +0.85 35,754 124,935 +9,243
May18 171122 316.30 317.75 315.55 317.20 +0.90 2,536 27,211 +67
Jul18 171122 317.35 318.65 316.70 318.20 +0.90 1,145 20,215 +32
Sep18 171122 319.00 319.20 317.90 319.05 +0.90 992 7,993 -288
Total Volume and Open Interest 147,483 275,013 -1,781
E-mini DJIA Index(CBOT)
Dec17 171122 23550 23599 23476 23485 -58 110,122 153,597 +1,298
Mar18 171122 23550 23593 23474 23481 -56 157 2,545 +27
Jun18 171122 23487 23487 23467 23467 -56 3 34 -1
Sep18 171122 23430 23430 23428 23430 -56 0 9 +0
Total Volume and Open Interest 110,282 156,185 +1,324
S & P 500(CME)
Dec17 171122 2595.00 2599.90 2593.30 2594.60 -1.70 2,629 66,626 +741
Mar18 171122 2599.50 2599.50 2595.50 2595.70 -1.80 191 5,109 -71
Jun18 171122 2596.00 2598.20 2595.70 2596.00 -1.70 0 95 +0
Sep18 171122 2596.50 2598.60 2596.10 2596.50 -1.60      
Total Volume and Open Interest 2,820 71,830 +670
S & P 500 E-Mini(CME)
Dec17 171122 2595.75 2600.00 2593.25 2594.50 -1.75 1,000,520 3,195,685 -9,460
Mar18 171122 2596.75 2601.25 2594.50 2595.75 -1.75 8,095 99,428 +3,156
Jun18 171122 2598.00 2601.00 2595.00 2596.00 -1.75 902 4,735 +827
Sep18 171122 2596.50 2599.75 2596.50 2596.50 -1.50 21 66 +11
Total Volume and Open Interest 1,009,538 3,299,953 -5,466
NASDAQ 100 E-Mini(CME)
Dec17 171122 6381.30 6395.30 6375.30 6389.50 +10.00 203,721 289,137 +309
Mar18 171122 6396.50 6411.50 6392.80 6406.30 +10.30 693 2,400 +23
Jun18 171122 6412.50 6420.50 6408.50 6420.30 +10.30 94 275 +76
Total Volume and Open Interest 204,508 291,818 +408
S&P Midcap 400(CME) e-Mini
Dec17 171122 1856.30 1863.70 1854.60 1857.30 -1.40 10,057 93,478 +164
Mar18 171122 1856.90 1862.40 1856.90 1856.90 -1.40 0 9 +0
Jun18 171122 1856.50 1856.50 1856.50 1856.50 -1.40 0 2 +0
Total Volume and Open Interest 10,057 93,489 +164
Volatility Index(CBOE)
Nov17 171115 12.05 13.35 11.98 13.05 +1.00 100,058 113,622 -27,974
Dec17 171122 11.65 11.69 11.40 11.48 -0.15 112,332 352,158 -8,526
Jan18 171122 13.00 13.03 12.80 12.88 -0.10 49,588 136,667 +8,044
Feb18 171122 13.90 13.95 13.75 13.83 -0.05 20,729 52,446 +78
Total Volume and Open Interest 199,803 618,866 +1,200
S & P 600(CME)
Dec17 171122 926.00 926.00 926.00 926.00 -1.90      
Mar18 171122 922.80 922.80 922.80 922.80 -1.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171122 1517.10 1526.20 1495.00 1516.50 -2.10 23,360 68,143 +817
Mar18 171122 1522.30 1527.40 1506.60 1518.00 -2.10 42 126 -13
Jun18 171122 1518.00 1518.00 1518.00 1518.00 -2.10 0 5 +0
Total Volume and Open Interest 23,402 68,274 +804
Nikkei 225(CME)
Dec17 171122 22670 22700 22350 22410 -260 16,515 41,668 +130
Mar18 171122 22675 22680 22410 22430 -255 17 262 +9
Total Volume and Open Interest 16,532 41,930 +139
Nikkei 225(SGX)
Dec17 171122 22600 22620 22560 22610 +140 68,711 205,156 -5,298
Mar18 171122 22540 22565 22520 22565 +135 35 2,830 +3
Jun18 171121 22285 22285 22285 22285 +240 0 1,096 +0
Total Volume and Open Interest 151,860 223,511 +129
Nikkei 225 Mini(JPX)
Dec17 171121 22215 22570 22165 22450 +210 1,642,346 515,149 -4,449
Mar18 171121 22175 22525 22125 22410 +210 61,567 48,256 +6,693
Jun18 171121 22025 22360 21965 22250 +210 1,005 2,377 +97
Total Volume and Open Interest 1,719,903 614,517 +11,056
Nikkei 225(JPX)
Dec17 171121 22220 22570 22160 22450 +210 114,938 395,666 -2,463
Mar18 171121 22170 22520 22130 22410 +210 3,499 37,167 +1,992
Jun18 171121 22120 22310 22120 22250 +210 43 13,242 +4
Total Volume and Open Interest 118,518 521,381 -354
Nikkei 225(CME) Yen
Dec17 171122 22655 22685 22345 22400 -265 42,767 61,145 +1,340
Mar18 171122 22600 22620 22300 22355 -265 11 98 -5
Jun18 171122 22255 22255 22255 22255 -265      
Total Volume and Open Interest 42,778 61,243 +1,335
Nikkei 225(CME) e-Mini Yen
Dec17 171122 22670 22670 22390 22400 -260 0 15 +0
Mar18 171122 22360 22360 22355 22360 -260      
Jun18 171122 22260 22260 22255 22260 -260      
Total Volume and Open Interest 0 15 +0
CAC 40(EURONEXT)
Dec17 171122 5365.5 5385.5 5340.5 5347.0 -13.5 62,975 331,213 -12,546
Jan18 171122 5344.0 5373.5 5338.5 5338.5 -13.5 11 57 +0
Feb18 171122 5337.0 5337.0 5337.0 5337.0 -13.5      
Mar18 171122 5348.0 5348.0 5334.5 5334.5 -12.5 0 4 +0
Total Volume and Open Interest 62,986 331,278 -12,546
Hang Seng Index(HKFE)
Nov17 171122 29853 31341 29842 30046 +196 110,507 135,126 +842
Dec17 171122 29870 30887 29870 30068 +200 2,421 27,259 +120
Total Volume and Open Interest 113,753 168,032 +1,519
DAX(EUREX)
Dec17 171122 13175.0 13189.5 12961.5 13009.0 -154.0 93,760 152,833 +684
Mar18 171122 13170.0 13173.0 12962.5 13003.0 -154.0 1,055 9,480 +1,661
Jun18 171122 13110.0 13110.0 12993.0 13027.0 -153.5 43 752 +34
Total Volume and Open Interest 94,858 163,065 +2,379
Mini-DAX(EUREX)
Dec17 171122 13180.0 13189.0 12962.0 13009.0 -154.0 30,956 13,751 -456
Mar18 171122 13164.0 13182.0 12957.0 13003.0 -154.0 58 366 +20
Jun18 171122 13185.0 13185.0 12993.0 13027.0 -153.5 22 476 +2
Total Volume and Open Interest 31,036 14,593 -434
DJ EuroSTOXX 50(EUREX)
Dec17 171122 3579 3594 3553 3560 -16 885,869 3,470,589 -11,596
Mar18 171122 3570 3579 3541 3547 -16 595 159,199 +221
Jun18 171122 3492 3492 3464 3464 -16 17 31,039 +5,065
Total Volume and Open Interest 886,481 3,660,827 -6,310
Swiss Market Index(EUREX)
Dec17 171122 9333 9354 9283 9296 -29 46,628 204,806 -2,031
Mar18 171122 9219 9248 9195 9195 -29 251 6,090 +2,296
Jun18 171122 9029 9029 9029 9029 -28 1 248 +0
Total Volume and Open Interest 46,880 211,144 +265
FT-SE 100(EURONEXT)
Dec17 171122 7401.00 7454.00 7396.50 7408.50 +4.50 91,501 639,555 -3,746
Mar18 171122 7362.00 7390.00 7350.50 7350.50 +4.50 5 7,795 +2
Jun18 171122 7269.50 7269.50 7269.50 7269.50 +4.50      
Total Volume and Open Interest 91,506 647,350 -3,744
SPI 200(SFE)
Dec17 171122 5977.0 6010.0 5974.0 6000.0 +21.0 25,547 290,713 -287
Mar18 171122 5937.0 5946.0 5937.0 5946.0 +21.0 0 1,534 +0
Jun18 171122 5930.0 5930.0 5930.0 5930.0 +21.0 0 3,362 +0
Total Volume and Open Interest 25,547 298,367 -5,840
FTSE MIB(ISE)
Dec17 171122 22355.00 22490.00 22255.00 22307.00 -17.00 23,586 34,268 -896
Mar18 171122 22310.00 22390.00 22190.00 22225.00 -14.00 25 142 +3
Jun18 171122 21713.00 21713.00 21713.00 21713.00 -14.00 0 3 +0
Total Volume and Open Interest 23,611 34,415 -893
KOSPI 200(KFE)
Dec17 171122 335.90 335.95 335.50 335.90 +1.70 188,649 260,274 -3,332
Mar18 171122 333.10 333.55 333.10 333.55 +1.75 513 29,686 +795
Jun18 171122 335.55 335.55 333.45 333.65 +1.45 6 15,138 -148
Total Volume and Open Interest 189,171 348,135 -1,767
GSCI(CME)
Dec17 171122 428.05 429.00 428.05 428.60 +3.90 223 15,409 -167
Jan18 171122 428.55 428.55 428.55 428.55 +3.75      
Feb18 171122 429.15 429.15 429.15 429.15 +3.75      
Total Volume and Open Interest 223 15,409 -167
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!!!