Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 23, 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 1028.75 1018.25 1026.25 +7.50 952 12,611 -340
Sep18 171122 1009.25 1018.00 1008.50 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 1006.25 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 1022.00 1020.50 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 328.00 334.30 328.00 333.80 +5.40 549 4,523 -10
Sep18 171122 328.40 332.70 326.90 332.20 +5.10 239 5,276 +42
Oct18 171122 324.80 329.60 324.60 328.50 +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 326.70 330.90 325.00 329.70 +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 34.71 34.26 34.35 -0.15 0 773 +0
Total Volume and Open Interest 156,378 486,405 +3,299
Canola(WCE)
Jan18 171123 515.1 515.8 512.6 512.7 -2.6 13,232 133,373 -3,245
Mar18 171123 523.0 523.3 520.3 520.5 -2.8 3,656 46,446 +1,556
May18 171123 527.8 528.0 524.9 525.3 -2.7 1,425 12,731 +529
Jul18 171123 529.1 529.2 528.0 528.0 -2.8 494 5,673 +267
Nov18 171123 505.6 506.2 504.6 504.9 -1.3 245 4,841 +154
Total Volume and Open Interest 19,052 203,115 -739
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 396.25 398.25 396.25 397.75 +1.00 471 15,058 +105
May19 171122 403.00 404.25 402.25 403.50 +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 498.50 503.50 497.00 500.25 +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 487.00 489.75 484.00 487.00 +1.50 704 13,809 -153
Dec18 171122 510.50 514.00 507.50 510.75 +1.50 482 11,644 +41
Mar19 171122 528.50 528.75 523.00 525.25 +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 12.59 12.72 +0.09 124 1,129 +39
May18 171122 12.95 12.95 12.95 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 125.500 126.385 125.300 125.950 +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 151.285 152.235 151.050 152.050 +1.450 326 2,485 +6
Sep18 171122 149.185 150.735 149.185 150.500 +1.400 7 101 +0
Oct18 171122 148.830 148.900 148.830 148.830 +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 77.180 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 81.180 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 14.52 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 171123 1547 1551 1536 1542 -10 5,294 59,480 -690
Mar18 171123 1590 1590 1574 1580 -11 11,974 81,533 +855
May18 171123 1607 1607 1590 1597 -11 2,443 34,271 +191
Jul18 171123 1621 1621 1603 1610 -11 1,844 26,779 +152
Sep18 171123 1634 1634 1616 1623 -11 2,522 21,305 +164
Dec18 171123 1648 1648 1628 1635 -13 1,751 15,868 +1,144
Mar19 171123 1657 1657 1642 1646 -14 552 5,112 +53
Total Volume and Open Interest 26,403 245,514 +1,889
London Sugar(LCE)
Mar18 171123 393.10 395.40 392.40 394.80 +1.70 3,870 41,739 -350
May18 171123 396.60 398.90 396.50 398.60 +1.80 1,360 11,868 +155
Aug18 171123 400.80 402.90 400.80 402.80 +1.80 262 10,507 +44
Oct18 171123 403.00 404.80 402.90 404.80 +1.50 119 2,953 +80
Dec18 171123 410.70 410.70 410.70 410.70 +1.30 20 1,286 +1
Total Volume and Open Interest 5,870 70,804 -28
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 57.62 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 55.32 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 54.83 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 54.17 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 57.550 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 56.875 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 193.07 194.40 191.58 192.62 +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 189.70 191.17 188.68 189.80 +0.38 5,855 24,043 -115
Jun18 171122 189.11 189.95 187.52 188.72 +0.47 7,081 35,994 -196
Jul18 171122 189.24 189.35 187.04 188.21 +0.49 1,006 8,330 -40
Aug18 171122 187.75 188.90 186.72 187.80 +0.49 718 3,970 +101
Sep18 171122 187.60 188.71 186.49 187.66 +0.50 1,028 6,581 +129
Oct18 171122 187.61 188.74 186.61 187.73 +0.50 595 3,420 -83
Nov18 171122 188.29 188.92 186.82 187.91 +0.51 170 2,453 -16
Dec18 171122 188.42 189.03 186.99 188.06 +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 177.38 179.08 176.82 177.83 +0.03 11,775 52,660 -136
Apr18 171122 193.79 195.59 193.38 194.54 +0.33 9,421 32,927 +752
May18 171122 193.66 195.41 193.26 194.57 +0.55 3,140 20,326 +492
Jun18 171122 193.11 193.66 191.49 192.91 +0.63 4,046 20,131 +71
Jul18 171122 190.51 191.24 189.07 190.48 +0.62 1,786 8,508 -247
Aug18 171122 187.22 188.38 186.14 187.56 +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 176.79 176.79 176.79 176.79 -0.52 0 1 +0
Jan18 171122 176.19 176.19 176.19 176.19 -0.30      
Feb18 171122 176.72 176.72 176.72 176.72 +0.02      
Mar18 171122 177.83 177.83 177.83 177.83 +0.03      
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 3.047 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 3.265 3.241 3.248 -0.021 1,499 35,127 +470
Feb19 171122 3.228 3.228 3.211 3.216 -0.021 280 11,982 +13
Mar19 171122 3.150 3.157 3.137 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 171123 63.24 63.57 62.88 63.55 +0.23 338,157 295,204 -41,064
Feb18 171123 62.92 63.27 62.57 63.24 +0.25 260,460 558,744 +19,245
Mar18 171123 62.64 63.01 62.32 62.97 +0.25 121,324 315,353 +8,878
Apr18 171123 62.38 62.76 62.09 62.73 +0.25 49,667 122,851 +6,273
May18 171123 62.16 62.56 61.89 62.52 +0.26 39,173 120,964 -5,534
Jun18 171123 61.95 62.36 61.68 62.32 +0.27 65,610 236,476 +2,155
Jul18 171123 61.74 62.13 61.49 62.11 +0.28 8,710 49,638 +236
Aug18 171123 61.49 61.86 61.25 61.86 +0.29 5,549 32,106 +307
Sep18 171123 61.13 61.57 60.96 61.57 +0.31 11,453 52,778 +57
Oct18 171123 61.26 61.26 61.26 61.26 +0.33 4,597 29,475 +47
Nov18 171123 60.93 60.93 60.93 60.93 +0.34 3,270 30,518 +642
Dec18 171123 60.14 60.63 59.97 60.61 +0.35 42,316 212,018 +1,822
Jan19 171123 60.33 60.33 60.33 60.33 +0.36 1,887 36,094 +499
Feb19 171123 60.09 60.09 60.09 60.09 +0.37 2,135 24,451 +1,029
Total Volume and Open Interest 987,727 2,546,280 -2,989
Gas Oil(ICE)
Dec17 171123 562.50 567.00 560.50 564.50 +2.25 86,457 134,112 -2,367
Jan18 171123 562.75 567.00 560.75 564.50 +1.75 88,353 195,615 +1,477
Feb18 171123 564.00 567.50 561.75 565.25 +1.50 53,430 80,784 +97
Mar18 171123 562.25 566.00 560.50 564.00 +1.75 24,101 63,359 +3,361
Apr18 171123 559.50 563.50 558.00 561.50 +2.00 12,980 39,098 +607
May18 171123 558.00 561.50 556.00 559.50 +2.00 5,957 23,320 +1,234
Jun18 171123 555.50 559.25 553.50 557.25 +2.25 15,386 57,586 +1,055
Jul18 171123 554.00 558.00 553.50 555.75 +2.00 1,723 15,193 +30
Aug18 171123 552.50 556.00 551.75 554.50 +2.25 1,795 13,114 +295
Sep18 171123 551.25 555.50 550.50 553.25 +2.25 2,763 20,971 +426
Total Volume and Open Interest 308,120 844,609 +6,657
Ethanol(CBOT)
Dec17 171122 1.410 1.410 1.388 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 171123 57.96 58.63 57.77 58.55 +0.53 72,180 91,819 -4,335
Feb18 171123 57.90 58.58 57.77 58.51 +0.49 48,605 72,532 +1,513
Mar18 171123 57.86 58.47 57.68 58.40 +0.46 28,032 52,998 +232
Apr18 171123 57.69 58.26 57.50 58.20 +0.42 16,504 23,015 +1,460
May18 171123 57.38 57.99 57.25 57.93 +0.38 6,501 14,806 +747
Jun18 171123 57.07 57.60 57.07 57.60 +0.36 16,787 78,983 -1,821
Jul18 171123 56.99 57.21 56.96 57.21 +0.33 790 8,469 -85
Aug18 171123 56.50 56.82 56.50 56.82 +0.32 623 7,130 +166
Sep18 171123 56.46 56.46 56.46 56.46 +0.33 1,040 13,464 +281
Oct18 171123 56.12 56.12 56.12 56.12 +0.33 417 2,928 +0
Nov18 171123 55.80 55.80 55.80 55.80 +0.34 260 6,493 +91
Dec18 171123 55.32 55.50 55.29 55.50 +0.34 10,782 129,486 +830
Jan19 171123 55.16 55.16 55.16 55.16 +0.33 91 2,007 +62
Feb19 171123 54.83 54.83 54.83 54.83 +0.32 59 885 +40
Mar19 171123 54.51 54.51 54.51 54.51 +0.32 132 2,437 -8
Apr19 171123 54.21 54.21 54.21 54.21 +0.32 35 1,222 -25
Total Volume and Open Interest 208,471 601,494 -2,519
US Dollar Index(ICE)
Dec17 171123 93.195 93.210 93.000 93.135 unch 11,698 36,626 +253
Mar18 171123 92.870 92.890 92.700 92.820 unch 208 2,724 +23
Jun18 171123 92.600 92.600 92.400 92.540 unch 11 696 +0
Total Volume and Open Interest 11,917 40,200 +276
Australian Dollar(CME)
Dec17 171122 75.75 76.22 75.53 76.12 +0.31 79,278 128,146 -11
Mar18 171122 75.80 76.15 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 78.83 78.85 78.36 78.83 +0.44 443 3,705 +152
Jun18 171122 78.54 78.91 78.47 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 89.59 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 101.85 102.80 101.81 102.76 +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 119.17 119.81 118.93 119.81 +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 532.75 532.75 526.63 532.75 +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 307.35 308.95 305.35 307.75 +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 171123 151.10 151.12 151.03 151.06 -0.05 892 19,148 -41
Mar18 171123 150.93 150.99 150.93 150.99 -0.05 50 79 +0
Jun18 171123 150.99 150.99 150.99 150.99 -0.05      
Total Volume and Open Interest 942 19,227 -41
Euro-Buxl(EUREX)
Dec17 171123 167.46 167.76 167.20 167.62 +0.32 48,225 238,270 +10,072
Mar18 171123 165.82 166.14 165.80 166.08 +0.32 3,314 32,725 +5,730
Jun18 171123 166.08 166.08 166.08 166.08 +0.32      
Total Volume and Open Interest 51,539 270,995 +15,802
Euro-Bund(EUREX)
Dec17 171123 163.01 163.11 162.89 163.06 +0.08 663,045 2,058,583 -93
Mar18 171123 162.72 162.79 162.58 162.74 +0.09 61,498 283,509 +14,983
Jun18 171123 159.89 159.89 159.89 159.89 +0.08 6 7 +0
Total Volume and Open Interest 724,549 2,342,099 +14,890
Euro-Bobl(EUREX)
Dec17 171123 131.69 131.72 131.62 131.66 +0.01 403,359 1,700,779 +73,248
Mar18 171123 132.34 132.34 132.26 132.30 +0.01 23,544 163,145 +9,178
Jun18 171123 131.66 131.66 131.66 131.66 -0.39      
Total Volume and Open Interest 426,903 1,863,924 +82,426
Euro-Schatz(EUREX)
Dec17 171123 112.21 112.22 112.19 112.20 -0.01 139,310 1,779,676 +157,547
Mar18 171123 112.09 112.09 112.07 112.08 -0.00 13,365 137,263 +16,897
Jun18 171123 112.08 112.08 112.08 112.08 -0.00      
Total Volume and Open Interest 152,675 1,916,939 +174,444
3-Mth Euribor(EUREX)
Dec17 171123 100.325 100.330 100.325 100.330 unch 0 7,634 +0
Mar18 171123 100.320 100.320 100.320 100.320 unch 0 6,387 +0
Jun18 171123 100.310 100.310 100.310 100.310 -0.005 0 1,472 +0
Total Volume and Open Interest 0 37,920 +4
Long Gilt(LIFFE)
Dec17 171123 125~05 125~13 125~00 125~10 +0~10 174,150 698,980 -1,612
Mar18 171123 124~08 124~16 124~04 124~13 +0~10 17,182 33,690 +15,523
Total Volume and Open Interest 191,332 732,670 +13,911
3-Mth Short Sterling(LIFFE)
Dec17 171123 99.47 99.47 99.47 99.47 +0.01 11,928 501,860 -1,333
Mar18 171123 99.41 99.41 99.39 99.40 unch 41,554 496,304 -5,863
Jun18 171123 99.30 99.30 99.28 99.29 unch 53,821 458,763 -4,012
Sep18 171123 99.21 99.22 99.20 99.21 +0.01 58,087 356,090 -8,864
Dec18 171123 99.15 99.16 99.13 99.15 +0.01 90,191 336,260 -17,323
Mar19 171123 99.11 99.12 99.09 99.10 +0.01 64,105 275,864 +1,085
Total Volume and Open Interest 652,929 3,617,673 -47,362
3-Mth Euribor(LIFFE)
Dec17 171123 100.325 100.330 100.325 100.325 unch 11,491 417,394 -2,847
Mar18 171123 100.320 100.325 100.315 100.315 -0.005 15,874 476,820 -1,057
Jun18 171123 100.310 100.315 100.310 100.310 unch 16,254 477,731 -1,014
Total Volume and Open Interest 292,226 4,360,087 +3,827
3-Mth Aus T-Bills(SFE)
Dec17 171123 98.27 98.27 98.26 98.27 unch 4,344 148,039 +281
Mar18 171123 98.25 98.26 98.24 98.26 +0.01 14,186 221,746 -784
Jun18 171123 98.20 98.22 98.19 98.21 unch 15,641 179,567 -2,462
Sep18 171123 98.14 98.16 98.13 98.15 +0.01 12,590 174,095 -1,659
Dec18 171123 98.07 98.08 98.05 98.08 +0.01 11,963 135,298 -1,030
Mar19 171123 97.99 98.01 97.98 98.00 unch 6,830 101,150 -604
Jun19 171123 97.93 97.95 97.92 97.94 +0.01 7,802 74,317 +1,303
Sep19 171123 97.86 97.88 97.86 97.87 unch 3,823 52,799 +1,551
Dec19 171123 97.80 97.83 97.80 97.82 +0.01 1,274 3,627 +58
Mar20 171123 97.75 97.78 97.75 97.77 +0.01 16 2,686 +15
Total Volume and Open Interest 78,591 1,096,356 -3,331
10-Year Aus T-Bonds(SFE)
Dec17 171123 97.46 97.50 97.44 97.48 +0.02 98,475 1,062,640 -3,285
Mar18 171123 97.47 97.47 97.47 97.47 +0.02 4 840 +4
Total Volume and Open Interest 98,479 1,063,480 -3,281
3-Year Aus T-Bonds(SFE)
Dec17 171123 98.05 98.08 98.04 98.07 +0.01 120,064 1,095,389 -29,429
Mar18 171123 98.05 98.06 98.05 98.06 +0.01 0 3,440 +0
Total Volume and Open Interest 120,064 1,098,829 -29,429
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 1731.0 1710.0 1728.4 +15.6 1,294 10,567 +657
Jul18 171122 1722.0 1737.0 1718.5 1735.2 +15.6 676 6,319 +325
Sep18 171122 1742.4 1743.0 1742.4 1742.4 +15.8 132 3,835 +23
Dec18 171122 1741.5 1755.0 1735.5 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 941.2 947.7 936.9 945.1 +2.8 823 8,883 +619
Jul18 171122 950.0 950.5 948.0 949.7 +3.0 8 433 -1
Oct18 171122 952.3 952.3 952.3 952.3 +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 992.65 992.65 992.65 992.65 +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 316.30 317.75 315.40 317.20 +0.90 2,536 27,211 +67
Jul18 171122 317.35 318.70 316.45 318.20 +0.90 1,145 20,215 +32
Sep18 171122 319.00 319.30 317.65 319.05 +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 23550 23467 23467 -56 3 34 -1
Sep18 171122 23430 23430 23430 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 2593.10 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 2592.75 2594.50 -1.75 1,000,520 3,195,685 -9,460
Mar18 171122 2596.75 2601.25 2594.00 2595.75 -1.75 8,095 99,428 +3,156
Jun18 171122 2598.00 2601.00 2594.50 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 171123 1513.90 1521.20 1510.40 1516.50 unch 30,133 68,763 +620
Mar18 171123 1518.00 1518.00 1518.00 1518.00 unch 32 112 -14
Jun18 171123 1518.00 1518.00 1518.00 1518.00 unch 1 6 +1
Total Volume and Open Interest 30,166 68,881 +607
Nikkei 225(CME)
Dec17 171122 22670 22700 22350 22410 -260 16,515 41,668 +130
Mar18 171122 22675 22685 22400 22430 -255 17 262 +9
Total Volume and Open Interest 16,532 41,930 +139
Nikkei 225(SGX)
Dec17 171123 22600 22650 22315 22380 -230 73,947 206,999 +1,843
Mar18 171123 22540 22605 22325 22335 -230 976 3,798 +968
Jun18 171123 22195 22195 22195 22195 -230 0 1,096 +0
Total Volume and Open Interest 74,923 221,042 +2,811
Nikkei 225 Mini(JPX)
Dec17 171122 22440 22690 22435 22580 +130 934,243 519,342 +4,193
Mar18 171122 22405 22640 22390 22530 +120 29,572 51,666 +3,410
Jun18 171122 22200 22470 22200 22380 +130 461 2,399 +22
Total Volume and Open Interest 974,588 622,960 +8,443
Nikkei 225(JPX)
Dec17 171122 22440 22690 22430 22580 +130 62,908 393,820 -1,846
Mar18 171122 22390 22640 22390 22530 +120 1,380 37,811 +644
Jun18 171122 22250 22450 22250 22380 +130 16 13,548 +306
Total Volume and Open Interest 64,315 521,485 +104
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 22360 22360 -260      
Jun18 171122 22260 22260 22260 22260 -260      
Total Volume and Open Interest 0 15 +0
CAC 40(EURONEXT)
Dec17 171123 5346.0 5387.0 5324.0 5374.0 +27.0 90,215 319,001 -12,212
Jan18 171123 5328.0 5376.5 5324.5 5365.5 +27.0 7 59 +2
Feb18 171123 5364.0 5364.0 5364.0 5364.0 +27.0      
Mar18 171123 5366.5 5366.5 5361.5 5361.5 +27.0 15,000 15,004 +15,000
Total Volume and Open Interest 105,222 334,068 +2,790
Hang Seng Index(HKFE)
Nov17 171123 30045 30168 29607 29820 -226 173,884 140,031 +4,905
Dec17 171123 30069 30194 29633 29856 -212 5,217 28,961 +1,702
Total Volume and Open Interest 181,729 173,997 +5,965
DAX(EUREX)
Dec17 171123 12970.0 13049.0 12900.5 12994.5 -14.5 90,620 151,983 -850
Mar18 171123 12964.5 13034.0 12900.0 12989.0 -14.0 3,273 9,980 +500
Jun18 171123 12967.0 13057.5 12933.0 13013.0 -14.0 62 733 -19
Total Volume and Open Interest 93,955 162,696 -369
Mini-DAX(EUREX)
Dec17 171123 12969.0 13049.0 12901.0 12994.5 -14.5 30,560 14,498 +747
Mar18 171123 12962.0 13040.0 12900.0 12989.0 -14.0 87 388 +22
Jun18 171123 12960.0 13060.0 12948.0 13013.0 -14.0 10 473 -3
Total Volume and Open Interest 30,657 15,359 +766
DJ EuroSTOXX 50(EUREX)
Dec17 171123 3555 3579 3542 3566 +6 868,833 3,470,391 -198
Mar18 171123 3542 3564 3530 3553 +6 430 154,289 -4,910
Jun18 171123 3448 3478 3448 3470 +6 5,073 31,044 +5
Total Volume and Open Interest 874,336 3,655,724 -5,103
Swiss Market Index(EUREX)
Dec17 171123 9287 9323 9241 9310 +14 48,192 200,767 -4,039
Mar18 171123 9173 9212 9173 9209 +14 3,359 6,209 +119
Jun18 171123 9043 9043 9043 9043 +14 0 248 +0
Total Volume and Open Interest 51,551 207,224 -3,920
FT-SE 100(EURONEXT)
Dec17 171123 7408.50 7424.00 7371.00 7414.00 +5.50 86,021 644,020 +4,465
Mar18 171123 7329.00 7356.50 7326.50 7356.50 +6.00 1,316 9,094 +1,299
Jun18 171123 7275.50 7275.50 7275.50 7275.50 +6.00      
Total Volume and Open Interest 87,337 653,114 +5,764
SPI 200(SFE)
Dec17 171123 6001.0 6024.0 5981.0 5992.0 -8.0 26,158 291,175 +462
Mar18 171123 5938.0 5938.0 5938.0 5938.0 -8.0 10 1,544 +10
Jun18 171123 5922.0 5922.0 5922.0 5922.0 -8.0 0 3,362 +0
Total Volume and Open Interest 26,168 298,839 +472
FTSE MIB(ISE)
Dec17 171123 22220.00 22440.00 22185.00 22376.00 +69.00 23,196 34,408 +140
Mar18 171123 22155.00 22315.00 22110.00 22294.00 +69.00 89 146 +4
Jun18 171123 21782.00 21782.00 21782.00 21782.00 +69.00 0 3 +0
Total Volume and Open Interest 23,285 34,559 +144
KOSPI 200(KFE)
Dec17 171123 335.90 336.30 334.50 334.80 -1.10 140,406 261,149 +875
Mar18 171123 333.10 333.75 332.10 332.45 -1.10 391 30,061 +375
Jun18 171123 333.35 333.35 333.35 333.35 -0.30 5 15,135 -3
Total Volume and Open Interest 140,805 349,399 +1,264
GSCI(CME)
Dec17 171122 428.05 429.00 426.45 428.60 +3.90 223 15,409 -167
Jan18 171122 428.55 428.70 428.55 428.55 +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!!!