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 Fri November 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171124 995.00 999.75 991.00 993.25 -4.00 75,304 318,586 +773
Mar18 171124 1006.25 1011.00 1002.25 1004.75 -3.75 24,213 147,932 +1,375
May18 171124 1015.75 1020.50 1012.25 1014.75 -3.50 6,396 89,874 +983
Jul18 171124 1023.75 1028.25 1020.50 1022.50 -3.75 6,692 92,062 +149
Aug18 171124 1026.50 1028.50 1021.50 1023.25 -3.00 85 12,610 -1
Sep18 171124 1015.75 1017.50 1011.25 1013.25 -2.75 90 1,935 +18
Nov18 171124 1005.50 1008.75 1002.25 1004.75 -2.25 2,132 51,418 +98
Jan19 171124 1012.25 1014.25 1008.50 1010.75 -2.25 19 1,100 +3
Mar19 171124 1018.00 1018.00 1012.00 1014.25 -2.00 11 1,857 +1
May19 171124 1018.50 1021.50 1016.75 1018.50 -2.00 0 683 +0
Jul19 171124 1024.00 1027.25 1022.25 1024.00 -2.00 0 477 +0
Aug19 171124 1022.50 1022.50 1022.50 1022.50 -2.00 0 24 +0
Sep19 171124 1016.25 1016.25 1016.25 1016.25 -2.00 0 21 +0
Nov19 171124 1002.75 1003.25 1000.50 1000.50 -2.50 2 1,333 +2
Total Volume and Open Interest 114,944 719,935 +3,401
Soybean Meal(CBOT)
Dec17 171124 323.60 327.00 323.10 323.80 -0.60 40,843 52,185 -4,886
Jan18 171124 325.90 329.30 325.30 325.90 -0.80 24,278 122,861 -550
Mar18 171124 329.20 332.50 328.40 329.00 -0.80 14,258 93,614 +550
May18 171124 330.90 334.90 330.90 331.60 -0.70 6,650 52,023 +2,959
Jul18 171124 333.60 336.70 333.00 333.60 -0.60 4,874 35,403 +959
Aug18 171124 333.80 336.00 333.20 333.20 -0.60 208 4,510 -13
Sep18 171124 331.90 334.30 331.40 331.50 -0.70 252 5,271 -5
Oct18 171124 329.00 330.30 327.30 327.80 -0.70 201 6,092 -19
Dec18 171124 329.40 331.00 327.80 328.40 -0.70 1,074 26,864 +201
Jan19 171124 331.20 332.00 329.00 329.10 -0.60 17 1,361 +9
Total Volume and Open Interest 92,672 405,729 -789
Soybean Oil(CBOT)
Dec17 171124 34.06 34.08 33.68 33.94 -0.11 47,237 78,226 -10,306
Jan18 171124 34.22 34.22 33.83 34.08 -0.12 43,716 144,024 -703
Mar18 171124 34.43 34.44 34.06 34.32 -0.10 21,885 94,844 -906
May18 171124 34.58 34.64 34.27 34.53 -0.10 10,166 61,362 +1,719
Jul18 171124 34.77 34.83 34.46 34.72 -0.09 4,758 49,902 +875
Aug18 171124 34.64 34.72 34.42 34.67 -0.09 62 5,915 +9
Sep18 171124 34.63 34.63 34.29 34.54 -0.10 77 3,501 -11
Oct18 171124 34.39 34.39 34.06 34.30 -0.12 165 8,354 +16
Dec18 171124 34.29 34.31 34.00 34.23 -0.12 2,315 27,513 +552
Jan19 171124 34.21 34.21 34.03 34.21 -0.14 3,591 4,274 +3,501
Total Volume and Open Interest 134,013 481,151 -5,254
Canola(WCE)
Jan18 171124 512.7 516.9 509.5 511.0 -1.7 5,783 134,649 +1,276
Mar18 171124 522.8 525.0 517.7 519.4 -1.1 2,120 46,686 +240
May18 171124 527.4 529.9 522.6 524.4 -0.9 1,033 13,576 +845
Jul18 171124 531.1 532.5 526.0 527.3 -0.7 88 5,689 +16
Nov18 171124 506.9 507.1 503.6 505.6 +0.7 993 5,035 +194
Total Volume and Open Interest 10,017 205,686 +2,571
Corn(CBOT)
Dec17 171124 344.25 345.75 339.75 342.25 -3.00 257,461 365,980 -57,088
Mar18 171124 356.00 357.75 352.50 355.00 -2.00 189,703 707,909 +32,723
May18 171124 364.50 366.00 361.00 363.25 -2.00 42,377 188,234 +3,198
Jul18 171124 372.25 374.00 369.00 371.25 -2.00 19,289 200,609 +688
Sep18 171124 379.50 381.00 376.50 378.50 -2.00 2,984 59,210 +125
Dec18 171124 388.00 389.50 385.25 387.50 -1.50 8,274 129,989 +938
Mar19 171124 398.00 398.00 394.25 396.25 -1.50 2,971 17,577 +2,519
May19 171124 403.50 404.00 400.25 402.25 -1.25 27 2,583 +7
Jul19 171124 407.00 408.75 405.25 407.25 -1.00 106 3,176 -4
Sep19 171124 405.75 405.75 405.75 405.75 -0.50 0 605 +0
Total Volume and Open Interest 523,314 1,681,453 -16,836
Wheat(CBOT)
Dec17 171124 422.00 422.25 412.50 415.75 -7.00 62,064 108,758 -14,650
Mar18 171124 440.25 440.50 431.00 434.75 -6.00 64,934 250,604 +3,352
May18 171124 453.25 453.25 444.00 447.50 -6.00 13,558 68,936 +633
Jul18 171124 466.75 467.25 458.25 461.25 -6.25 6,371 56,687 +691
Sep18 171124 480.25 481.75 473.25 476.25 -5.75 1,484 26,057 -2
Dec18 171124 498.25 500.00 492.25 495.25 -5.00 959 32,044 -213
Total Volume and Open Interest 149,419 546,635 -10,169
Wheat(KCBT)
Dec17 171124 420.25 421.25 411.00 414.50 -6.50 26,516 50,849 -9,447
Mar18 171124 437.75 438.75 428.50 432.00 -6.50 36,331 170,769 +4,311
May18 171124 451.00 451.75 441.75 445.25 -6.25 8,347 36,472 +1,879
Jul18 171124 468.50 469.50 459.50 463.25 -6.25 2,681 32,793 +118
Sep18 171124 484.25 486.75 476.75 480.75 -6.25 345 13,848 +39
Dec18 171124 508.25 508.75 501.25 504.75 -6.00 322 11,617 -27
Mar19 171124 519.50 519.50 516.50 519.50 -5.75 113 1,926 +47
Total Volume and Open Interest 74,659 318,493 -3,079
Wheat(MGE)
Dec17 171124 626.75 626.75 618.00 623.50 -3.25 5,177 20,712 -2,241
Mar18 171124 640.75 640.75 633.50 638.50 -2.75 5,051 35,691 -8
May18 171124 645.00 645.00 638.75 643.50 -3.00 373 9,858 +64
Jul18 171124 647.00 647.00 642.00 646.50 -2.25 144 5,774 +10
Sep18 171124 632.25 633.75 631.75 633.50 -0.75 58 3,725 +11
Dec18 171124 640.25 641.50 640.25 641.50 +0.75 65 1,678 +0
Total Volume and Open Interest 10,868 77,559 -2,164
Oats(CBOT)
Dec17 171124 250.50 251.75 247.75 249.25 -1.50 548 1,965 -323
Mar18 171124 267.00 267.75 264.00 266.75 +0.25 519 4,999 +284
May18 171124 272.00 272.75 272.00 272.75 -0.25 41 792 +4
Jul18 171124 277.75 277.75 277.75 277.75 -0.25 0 59 +0
Total Volume and Open Interest 1,108 7,831 -35
Rough Rice(CBOT)
Jan18 171124 12.39 12.45 12.16 12.42 unch 560 8,876 -263
Mar18 171124 12.61 12.73 12.61 12.72 unch 399 1,488 +359
May18 171124 12.90 12.95 12.90 12.95 +0.01 0 9 +0
Jul18 171124 12.98 12.98 12.98 12.98 unch 0 7 +0
Total Volume and Open Interest 959 10,392 +96
Live Cattle(CME)
Dec17 171124 118.950 119.180 118.450 118.580 -0.470 15,752 45,988 -5,934
Feb18 171124 125.200 125.400 124.350 124.580 -0.900 26,503 155,591 -38
Apr18 171124 125.730 125.900 125.050 125.250 -0.700 11,891 84,031 +1,491
Jun18 171124 118.285 118.450 117.750 118.230 -0.350 8,330 62,857 +2,047
Aug18 171124 114.600 114.930 114.250 114.800 -0.050 1,659 19,966 +351
Oct18 171124 114.150 114.650 113.930 114.550 +0.070 609 7,391 +96
Total Volume and Open Interest 64,844 379,776 -1,938
Feeder Cattle(CME)
Jan18 171124 152.550 153.580 151.750 153.300 +0.565 5,908 26,226 -512
Mar18 171124 151.000 151.950 150.200 151.785 +0.635 3,157 17,031 +279
Apr18 171124 150.850 151.785 150.035 151.580 +0.645 1,574 5,383 -159
May18 171124 149.900 151.100 149.185 150.880 +0.780 822 5,268 +9
Aug18 171124 151.880 152.950 151.130 152.800 +0.750 335 2,462 -23
Sep18 171124 150.130 151.250 149.935 151.130 +0.630 6 105 +4
Oct18 171124 149.350 149.400 149.350 149.350 +0.520 0 21 +0
Total Volume and Open Interest 11,802 56,497 -402
Lean Hogs(CME)
Dec17 171124 63.200 63.680 63.130 63.250 +0.420 10,262 37,599 -1,926
Feb18 171124 69.400 70.150 69.330 69.400 +0.300 16,186 93,004 -162
Apr18 171124 73.180 73.950 73.180 73.580 +0.530 6,594 58,356 -416
May18 171124 78.900 79.035 78.730 79.000 +0.500 37 1,646 -12
Jun18 171124 82.450 82.830 82.385 82.700 +0.250 4,126 26,310 +368
Jul18 171124 82.285 82.680 82.230 82.535 +0.250 2,142 16,194 -114
Aug18 171124 81.200 81.680 81.080 81.635 +0.500 982 8,260 -27
Oct18 171124 68.285 68.700 68.285 68.600 +0.315 248 6,585 +45
Total Volume and Open Interest 40,682 249,262 -2,241
Class III Milk(CME)
Nov17 171124 16.80 16.80 16.80 16.80 unch 25 4,285 -17
Dec17 171124 15.42 15.42 15.42 15.42 unch 414 4,404 +34
Jan18 171124 14.66 14.66 14.66 14.66 unch 278 3,139 +70
Feb18 171124 14.66 14.66 14.66 14.66 unch 89 2,905 -6
Mar18 171124 14.62 14.62 14.62 14.62 unch 72 2,437 -10
Apr18 171124 14.74 14.74 14.74 14.74 unch 85 1,780 +21
May18 171124 14.93 14.93 14.93 14.93 unch 64 1,687 +1
Jun18 171124 15.30 15.30 15.30 15.30 unch 39 1,619 -2
Jul18 171124 15.59 15.59 15.59 15.59 unch 304 888 +116
Aug18 171124 15.59 15.59 15.59 15.59 unch 287 858 +98
Sep18 171124 15.71 15.71 15.71 15.71 unch 257 1,012 +77
Oct18 171124 15.79 15.79 15.79 15.79 unch 295 780 +130
Nov18 171124 15.73 15.73 15.73 15.73 unch 302 705 +104
Total Volume and Open Interest 2,798 27,289 +752
Cocoa(ICE)
Dec17 171124 2119 2119 2109 2109 -10 7 407 -59
Mar18 171124 2111 2121 2083 2107 -17 13,543 135,706 -213
May18 171124 2125 2128 2094 2116 -18 3,666 46,154 +404
Jul18 171124 2133 2137 2103 2125 -19 1,829 16,799 -65
Sep18 171124 2140 2147 2119 2136 -19 914 9,088 -171
Dec18 171124 2148 2160 2133 2150 -19 1,105 9,809 +573
Mar19 171124 2170 2172 2163 2164 -19 163 6,825 -43
Total Volume and Open Interest 21,234 231,020 +421
Coffee "C"(ICE)
Dec17 171124 124.00 126.60 124.00 124.80 +0.25 361 3,790 -322
Mar18 171124 127.00 130.40 126.95 127.55 +0.55 19,756 121,375 -2,180
May18 171124 129.25 132.65 129.25 129.85 +0.60 4,949 40,257 +1,186
Jul18 171124 131.70 135.00 131.65 132.15 +0.55 2,009 18,333 -148
Sep18 171124 134.00 137.30 133.95 134.45 +0.55 1,104 8,555 +47
Dec18 171124 137.70 140.65 137.30 137.80 +0.55 375 5,139 +48
Total Volume and Open Interest 28,581 201,113 -1,366
Orange Juice(ICE)
Jan18 171124 165.75 167.50 164.25 165.90 -0.85 738 8,146 +257
Mar18 171124 163.00 165.00 163.00 163.95 -0.85 49 1,719 +13
May18 171124 163.85 163.85 163.85 163.85 -0.80 16 565 +8
Jul18 171124 163.70 163.70 163.70 163.70 -0.80 15 148 +13
Sep18 171124 162.60 162.60 162.60 162.60 -0.90 1 27 +1
Nov18 171124 163.10 163.10 163.10 163.10 -0.90 0 2 +0
Total Volume and Open Interest 819 10,607 +292
Sugar #11(ICE)
Mar18 171124 15.28 15.49 15.22 15.45 +0.17 64,445 380,098 -6,435
May18 171124 15.19 15.39 15.17 15.36 +0.15 21,268 133,867 -1,601
Jul18 171124 15.14 15.34 15.14 15.31 +0.13 11,042 67,351 -787
Oct18 171124 15.33 15.47 15.33 15.45 +0.10 4,141 61,942 -153
Mar19 171124 15.76 15.88 15.76 15.87 +0.08 1,377 30,175 +402
May19 171124 15.71 15.80 15.71 15.79 +0.06 514 5,768 +228
Jul19 171124 15.64 15.73 15.64 15.71 +0.05 201 4,865 +12
Oct19 171124 15.74 15.81 15.71 15.79 +0.05 210 6,228 +28
Total Volume and Open Interest 103,277 695,563 -8,329
London Cocoa(LCE)
Dec17 171124 1545 1545 1510 1533 -9 3,979 58,999 -481
Mar18 171124 1582 1582 1548 1569 -11 10,353 80,798 -735
May18 171124 1595 1595 1567 1586 -11 3,264 34,896 +625
Jul18 171124 1620 1620 1581 1600 -10 2,819 26,505 -274
Sep18 171124 1632 1632 1594 1613 -10 1,464 21,648 +343
Dec18 171124 1634 1634 1609 1626 -9 719 16,108 +240
Mar19 171124 1644 1644 1630 1639 -7 109 5,157 +45
Total Volume and Open Interest 22,707 245,277 -237
London Sugar(LCE)
Mar18 171124 394.50 397.90 394.00 397.10 +2.30 3,573 41,657 -82
May18 171124 398.60 400.80 397.80 399.70 +1.10 1,390 12,174 +306
Aug18 171124 402.70 404.80 401.90 404.10 +1.30 442 10,569 +62
Oct18 171124 405.10 406.50 404.30 405.80 +1.00 90 2,972 +19
Dec18 171124 410.80 411.30 410.70 410.90 +0.20 58 1,322 +36
Total Volume and Open Interest 5,603 71,195 +391
Cotton(ICE)
Dec17 171124 70.80 72.34 70.60 72.23 +1.49 7,045 2,898 -4,996
Mar18 171124 71.14 72.08 71.07 71.93 +0.79 34,756 154,202 -477
May18 171124 71.92 72.93 71.92 72.82 +0.84 8,485 35,017 +1,689
Jul18 171124 72.45 73.37 72.37 73.28 +0.84 1,434 9,272 +91
Oct18 171124 71.53 71.53 71.53 71.53 +0.50 0 3 +0
Dec18 171124 70.94 71.20 70.70 71.11 +0.41 709 22,283 +36
Total Volume and Open Interest 52,457 224,240 -3,648
Lumber(CME)
Jan18 171124 425.6 426.1 418.1 420.7 -6.8 656 5,467 -136
Mar18 171124 415.5 415.5 407.8 410.6 -6.5 117 964 +25
May18 171124 400.5 400.5 394.9 396.0 -8.6 6 289 +0
Jul18 171124 390.3 390.3 383.0 383.0 -7.9 0 97 +0
Total Volume and Open Interest 779 6,840 -111
Crude Oil(NYM)
Jan18 171124 58.05 59.05 57.75 58.95 +0.93 619,066 592,315 -4,573
Feb18 171124 58.01 58.99 57.74 58.91 +0.89 149,275 204,290 +10,753
Mar18 171124 57.93 58.81 57.65 58.73 +0.79 115,068 297,369 -451
Apr18 171124 57.75 58.50 57.50 58.48 +0.70 59,762 131,174 -2,021
May18 171124 57.45 58.20 57.23 58.17 +0.62 38,995 111,594 +5,531
Jun18 171124 57.22 57.87 56.92 57.81 +0.57 79,109 240,127 +3,754
Jul18 171124 56.68 57.43 56.57 57.42 +0.54 9,843 56,359 -583
Aug18 171124 56.28 57.05 56.22 57.04 +0.54 9,037 56,432 +163
Sep18 171124 56.00 56.69 55.80 56.68 +0.55 18,715 72,104 -1,254
Oct18 171124 55.81 56.34 55.50 56.34 +0.55 7,434 57,309 +1,323
Nov18 171124 55.31 56.02 55.31 56.02 +0.56 3,984 47,937 -1,689
Dec18 171124 55.08 55.75 54.89 55.71 +0.55 66,242 264,921 +73
Jan19 171124 54.60 55.37 54.60 55.37 +0.54 2,811 41,209 +1,001
Feb19 171124 55.03 55.03 55.03 55.03 +0.52 1,651 24,928 -214
Mar19 171124 54.70 54.70 54.70 54.70 +0.51 8,120 27,123 +229
Apr19 171124 54.39 54.39 54.39 54.39 +0.50 4,064 11,062 +2,191
Total Volume and Open Interest 1,240,288 2,508,274 +16,258
e-miNY Crude Oil(NYM)
Jan18 171124 58.050 59.050 57.775 58.950 +0.925 9,279 3,851 +296
Feb18 171124 57.900 58.975 57.750 58.900 +0.875 120 541 +6
Mar18 171124 57.700 58.725 57.700 58.725 +0.775 54 86 +39
Apr18 171124 57.950 58.475 57.875 58.475 +0.700 6 50 +0
May18 171124 58.175 58.175 58.175 58.175 +0.625 1 81 +1
Jun18 171124 57.800 57.800 57.800 57.800 +0.550 2 17 +2
Jul18 171124 57.425 57.425 57.425 57.425 +0.550 0 17 +0
Aug18 171124 57.050 57.050 57.050 57.050 +0.550 0 74 +0
Sep18 171124 56.675 56.675 56.675 56.675 +0.550 0 42 +0
Oct18 171124 56.350 56.350 56.350 56.350 +0.550 0 28 +0
Total Volume and Open Interest 9,464 4,923 +346
NY Harbor ULSD(NYM)
Dec17 171124 193.65 195.60 192.61 195.29 +2.03 34,912 51,955 -8,440
Jan18 171124 194.33 195.89 192.85 195.55 +1.98 59,796 130,241 +3,900
Feb18 171124 194.32 195.75 192.74 195.55 +2.06 24,565 54,132 +1,486
Mar18 171124 193.05 195.00 191.96 194.81 +2.19 18,459 51,793 +726
Apr18 171124 191.43 193.42 190.41 193.24 +2.18 10,493 41,682 +1,484
May18 171124 189.62 192.21 189.19 192.04 +2.24 5,849 24,620 +577
Jun18 171124 188.50 191.11 188.07 190.97 +2.25 9,056 37,342 +1,348
Jul18 171124 188.80 190.58 187.60 190.47 +2.26 1,036 8,480 +150
Aug18 171124 188.40 190.18 187.16 190.07 +2.27 287 4,033 +63
Sep18 171124 188.18 190.03 186.94 189.93 +2.27 762 6,366 -215
Oct18 171124 190.02 190.10 187.03 190.02 +2.29 190 3,426 +6
Nov18 171124 188.19 190.28 187.19 190.21 +2.30 152 2,446 -7
Dec18 171124 188.88 190.46 187.40 190.36 +2.30 912 24,963 +368
Jan19 171124 186.39 190.44 186.39 190.44 +2.29 19 2,417 -3
Total Volume and Open Interest 166,630 452,617 +1,549
RBOB Gasoline(NYM)
Dec17 171124 176.35 179.48 176.15 178.80 +2.01 38,451 61,369 -4,937
Jan18 171124 176.15 178.75 175.55 178.09 +1.90 52,657 176,028 -18
Feb18 171124 177.17 179.13 176.14 178.64 +1.92 18,569 42,565 +355
Mar18 171124 177.76 180.12 177.21 179.75 +1.92 13,265 52,904 +244
Apr18 171124 194.51 196.49 193.87 196.22 +1.68 7,814 33,587 +660
May18 171124 194.09 196.38 193.93 196.19 +1.62 2,964 21,225 +899
Jun18 171124 192.56 194.61 192.15 194.49 +1.58 3,210 20,676 +545
Jul18 171124 190.25 192.25 189.77 192.09 +1.61 886 8,518 +10
Aug18 171124 187.48 189.24 186.65 189.20 +1.64 211 3,910 -23
Sep18 171124 185.55 185.86 185.39 185.86 +1.71 225 3,755 +70
Total Volume and Open Interest 139,427 444,850 -1,789
e-miNY RBOB Gasoline(NYM)
Dec17 171124 178.80 178.80 178.80 178.80 +2.01 0 1 +0
Jan18 171124 178.09 178.09 178.09 178.09 +1.90      
Feb18 171124 178.64 178.64 178.64 178.64 +1.92      
Mar18 171124 179.75 179.75 179.75 179.75 +1.92      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171124 2.961 2.986 2.797 2.813 -0.155 133,594 47,920 -15,101
Jan18 171124 3.056 3.081 2.903 2.916 -0.143 97,623 341,172 +6,551
Feb18 171124 3.054 3.085 2.917 2.929 -0.135 31,535 117,417 +5,102
Mar18 171124 3.025 3.054 2.894 2.907 -0.127 43,554 183,828 +2,164
Apr18 171124 2.905 2.918 2.808 2.817 -0.093 30,706 126,515 -268
May18 171124 2.900 2.909 2.807 2.817 -0.085 11,760 99,970 +2,319
Jun18 171124 2.935 2.935 2.841 2.846 -0.085 2,081 30,280 +330
Jul18 171124 2.951 2.969 2.873 2.881 -0.084 2,884 44,860 +547
Aug18 171124 2.954 2.971 2.878 2.886 -0.082 1,467 33,859 +147
Sep18 171124 2.925 2.954 2.868 2.871 -0.081 1,114 35,132 +129
Oct18 171124 2.981 2.981 2.887 2.897 -0.079 7,071 84,251 +812
Nov18 171124 3.014 3.030 2.942 2.953 -0.075 1,128 29,200 +263
Dec18 171124 3.164 3.166 3.085 3.091 -0.072 1,107 32,247 -100
Jan19 171124 3.254 3.254 3.173 3.180 -0.068 1,692 35,894 +767
Feb19 171124 3.195 3.195 3.152 3.152 -0.064 176 11,943 -39
Mar19 171124 3.142 3.142 3.079 3.084 -0.057 533 29,688 +211
Total Volume and Open Interest 369,392 1,369,054 +4,478
Brent Crude Oil(ICE)
Jan18 171124 63.35 63.95 63.28 63.86 +0.31 322,870 246,541 -48,663
Feb18 171124 63.13 63.57 62.91 63.47 +0.23 247,809 580,022 +21,278
Mar18 171124 62.79 63.29 62.62 63.18 +0.21 114,587 318,535 +3,182
Apr18 171124 62.61 63.05 62.37 62.93 +0.20 51,094 124,635 +1,784
May18 171124 62.35 62.83 62.16 62.71 +0.19 38,450 121,356 +392
Jun18 171124 62.15 62.61 61.93 62.51 +0.19 75,564 235,124 -1,352
Jul18 171124 61.99 62.38 61.72 62.29 +0.18 10,803 50,744 +1,106
Aug18 171124 61.75 62.12 61.46 62.02 +0.16 6,076 32,028 -78
Sep18 171124 61.46 61.81 61.18 61.71 +0.14 12,819 54,070 +1,292
Oct18 171124 61.39 61.39 61.39 61.39 +0.13 3,388 29,205 -270
Nov18 171124 61.06 61.06 61.06 61.06 +0.13 2,465 30,418 -100
Dec18 171124 60.48 60.84 60.22 60.73 +0.12 46,455 213,904 +1,886
Jan19 171124 60.44 60.44 60.44 60.44 +0.11 2,412 36,511 +417
Feb19 171124 60.20 60.20 60.20 60.20 +0.11 1,174 25,075 +624
Total Volume and Open Interest 962,147 2,530,934 -15,346
Gas Oil(ICE)
Dec17 171124 564.75 569.25 562.75 564.75 +0.25 69,420 126,219 -7,893
Jan18 171124 565.50 569.25 562.50 565.00 +0.50 76,139 205,058 +9,443
Feb18 171124 567.00 570.00 563.50 566.00 +0.75 39,783 89,939 +9,155
Mar18 171124 564.75 568.75 562.00 564.75 +0.75 17,275 64,561 +1,202
Apr18 171124 562.25 566.00 559.50 562.00 +0.50 9,873 39,988 +890
May18 171124 560.50 564.00 557.75 560.25 +0.75 6,856 24,065 +745
Jun18 171124 558.25 561.50 555.50 557.75 +0.50 14,627 58,546 +960
Jul18 171124 557.25 560.00 554.75 556.50 +0.75 1,409 15,580 +387
Aug18 171124 556.75 558.50 553.50 555.25 +0.75 476 13,162 +48
Sep18 171124 555.50 557.50 551.75 554.00 +0.75 991 21,231 +260
Total Volume and Open Interest 249,676 861,397 +16,788
Ethanol(CBOT)
Dec17 171124 1.376 1.397 1.337 1.371 -0.026 192 825 -117
Jan18 171124 1.395 1.395 1.350 1.377 -0.021 144 911 +4
Feb18 171124 1.390 1.412 1.385 1.390 -0.021 2 165 +1
Mar18 171124 1.410 1.410 1.410 1.410 -0.021 0 55 +0
Apr18 171124 1.430 1.430 1.430 1.430 -0.021 0 24 +0
May18 171124 1.438 1.438 1.438 1.438 -0.021 0 5 +0
Jun18 171124 1.459 1.459 1.459 1.459 -0.021 0 8 +0
Jul18 171124 1.461 1.461 1.461 1.461 -0.021 0 5 +0
Total Volume and Open Interest 338 1,998 -112
WTI Crude Oil(ICE)
Jan18 171124 58.40 59.03 58.39 58.95 +0.40 95,111 89,542 -2,277
Feb18 171124 58.45 58.98 58.39 58.91 +0.40 82,583 70,779 -1,753
Mar18 171124 58.25 58.81 58.21 58.73 +0.33 51,313 48,177 -4,821
Apr18 171124 58.14 58.51 57.95 58.48 +0.28 23,116 25,182 +2,167
May18 171124 57.87 58.18 57.68 58.17 +0.24 10,889 14,211 -595
Jun18 171124 57.69 57.81 57.33 57.81 +0.21 26,341 77,863 -1,120
Jul18 171124 57.28 57.42 56.94 57.42 +0.21 1,594 8,687 +218
Aug18 171124 57.04 57.04 57.04 57.04 +0.22 978 7,258 +128
Sep18 171124 56.55 56.68 56.33 56.68 +0.22 1,785 13,868 +404
Oct18 171124 56.34 56.34 56.34 56.34 +0.22 443 2,921 -7
Nov18 171124 56.02 56.02 56.02 56.02 +0.22 479 6,495 +2
Dec18 171124 55.63 55.71 55.28 55.71 +0.21 13,428 128,314 -1,172
Jan19 171124 55.37 55.37 55.37 55.37 +0.21 647 2,179 +172
Feb19 171124 55.03 55.03 55.03 55.03 +0.20 304 893 +8
Mar19 171124 54.70 54.70 54.70 54.70 +0.19 333 2,406 -31
Apr19 171124 54.39 54.39 54.39 54.39 +0.18 112 1,230 +8
Total Volume and Open Interest 315,228 592,748 -8,746
US Dollar Index(ICE)
Dec17 171124 93.110 93.175 92.610 92.707 -0.428 24,893 39,201 +2,575
Mar18 171124 92.775 92.860 92.310 92.402 -0.418 745 2,895 +171
Jun18 171124 92.430 92.430 92.113 92.113 -0.427 24 697 +1
Total Volume and Open Interest 25,669 42,954 +2,754
Australian Dollar(CME)
Dec17 171124 76.14 76.37 76.02 76.12 unch 92,689 129,909 +1,763
Mar18 171124 76.09 76.33 76.00 76.08 unch 473 1,509 +203
Jun18 171124 76.02 76.16 76.02 76.07 unch 0 264 +0
Total Volume and Open Interest 94,391 132,975 +2,076
British Pound(CME)
Dec17 171124 133.30 133.68 132.85 133.39 +0.09 97,098 168,749 -2,524
Mar18 171124 133.68 134.09 133.30 133.82 +0.09 407 4,067 +313
Jun18 171124 134.50 134.50 134.24 134.24 +0.09 20 465 +20
Total Volume and Open Interest 98,866 175,839 -2,054
Canadian Dollar(CME)
Dec17 171124 78.72 78.93 78.46 78.68 -0.06 73,302 137,336 +772
Mar18 171124 78.80 79.00 78.58 78.77 -0.06 303 3,738 +33
Jun18 171124 79.08 79.08 78.79 78.86 -0.05 26 619 +23
Sep18 171124 78.94 78.94 78.94 78.94 -0.05 9 282 +3
Total Volume and Open Interest 73,983 143,596 +750
Japanese Yen(CME)
Dec17 171124 90.01 90.13 89.68 89.70 -0.35 125,578 253,684 -3,358
Mar18 171124 90.49 90.58 90.16 90.17 -0.35 206 4,773 +21
Jun18 171124 90.66 90.66 90.66 90.66 -0.36 0 111 +0
Total Volume and Open Interest 127,320 261,019 -3,467
Swiss Franc(CME)
Dec17 171124 102.02 102.33 101.89 102.22 +0.20 20,843 82,547 -709
Mar18 171124 102.74 103.05 102.63 102.95 +0.19 64 312 -22
Jun18 171124 103.45 103.74 103.42 103.67 +0.18 0 37 +0
Total Volume and Open Interest 20,907 82,906 -731
EuroFX(CME)
Dec17 171124 118.34 119.59 118.28 119.42 +1.02 181,539 450,036 -5,358
Mar18 171124 119.02 120.27 118.98 120.12 +1.02 1,643 7,434 +116
Jun18 171124 119.85 120.90 119.85 120.83 +1.02 33 1,907 -5
Total Volume and Open Interest 188,448 465,307 -5,855
Mexican Peso(CME)
Dec17 171124 534.13 537.75 532.88 537.00 +2.00 56,037 178,696 -3,551
Jan18 171124 534.75 534.75 530.75 534.75 +2.00 29 30 +0
Total Volume and Open Interest 56,104 179,530 -3,551
Brazilian Real(CME)
Dec17 171124 310.45 310.50 308.15 310.05 +1.30 5,561 21,867 -1,323
Jan18 171124 308.20 309.05 308.10 309.05 +1.30 99 575 +99
Feb18 171124 307.90 307.90 307.90 307.90 +1.35      
Mar18 171124 306.85 306.85 306.85 306.85 +1.20 0 25 +0
Total Volume and Open Interest 5,660 22,772 -1,224
30-Year T-Bonds(CBOT)
Dec17 171124 154~200 154~240 153~290 154~080 -0~080 396,511 672,441 -63,860
Mar18 171124 153~120 153~200 152~260 153~040 -0~080 133,434 172,619 +87,440
Jun18 171124 152~080 152~080 152~080 152~080 -0~080 0 2 +0
Total Volume and Open Interest 529,945 845,062 +23,580
10-Year T-Notes(CBOT)
Dec17 171124 125~030 125~045 124~285 124~310 -0~045 1,774,516 2,999,705 -171,308
Mar18 171124 124~275 124~280 124~205 124~230 -0~045 539,169 602,696 +298,634
Jun18 171124 124~155 124~155 124~155 124~155 -0~045      
Total Volume and Open Interest 2,313,685 3,602,401 +127,326
5-Year T-Notes(CBOT)
Dec17 171124 116~314 116~314 116~274 116~286 -0~026 1,591,688 2,693,379 -325,476
Mar18 171124 116~250 116~250 116~210 116~222 -0~030 655,459 814,732 +365,081
Jun18 171124 116~202 116~202 116~202 116~202 -0~030      
Total Volume and Open Interest 2,247,147 3,508,111 +39,605
2 Year T-Notes(CBOT)
Dec17 171124 107~156 107~160 107~144 107~144 -0~012 652,930 1,575,755 -163,615
Mar18 171124 107~100 107~100 107~084 107~084 -0~014 333,090 416,578 +158,612
Jun18 171124 107~084 107~084 107~084 107~084 -0~014      
Total Volume and Open Interest 986,020 1,992,333 -5,003
Eurodollars(CME)
Dec17 171124 98.450 98.455 98.450 98.450 unch 235,849 1,663,111 +5,825
Mar18 171124 98.290 98.290 98.275 98.280 -0.005 293,079 1,471,338 +31,425
Jun18 171124 98.145 98.150 98.130 98.130 -0.015 270,982 1,293,478 +18,390
Sep18 171124 98.060 98.060 98.040 98.040 -0.025 247,537 1,125,359 -6,056
Dec18 171124 97.995 97.995 97.970 97.975 -0.025 497,083 1,658,430 +13,772
Mar19 171124 97.950 97.950 97.925 97.930 -0.025 217,889 1,042,271 +6,178
Jun19 171124 97.905 97.910 97.880 97.890 -0.020 186,596 957,076 +3,991
Sep19 171124 97.875 97.875 97.845 97.855 -0.025 169,628 686,301 +986
Dec19 171124 97.830 97.830 97.795 97.810 -0.025 228,595 1,008,803 +32,444
Mar20 171124 97.810 97.810 97.780 97.790 -0.025 147,767 485,275 +15,559
Jun20 171124 97.790 97.790 97.755 97.770 -0.025 118,551 407,517 +26,939
Sep20 171124 97.760 97.765 97.730 97.745 -0.025 121,672 287,365 -14,907
Dec20 171124 97.720 97.725 97.690 97.705 -0.025 104,946 406,501 +4,046
Mar21 171124 97.700 97.700 97.670 97.685 -0.025 60,009 209,191 -6,419
Jun21 171124 97.675 97.680 97.645 97.660 -0.025 46,212 198,675 +963
Sep21 171124 97.645 97.650 97.620 97.635 -0.020 38,224 112,311 -76
Dec21 171124 97.610 97.615 97.585 97.600 -0.020 35,961 121,777 +1,330
Mar22 171124 97.595 97.600 97.565 97.585 -0.020 39,472 76,910 +1,171
Total Volume and Open Interest 3,166,153 13,502,048 +151,122
Ultra T-Bond(CBOT)
Dec17 171124 168~12 168~21 167~11 167~26 -0~13 207,810 639,708 -74,646
Mar18 171124 167~10 167~24 166~15 166~29 -0~13 114,272 327,798 +67,521
Jun18 171124 166~02 166~02 166~02 166~02 -0~13      
Total Volume and Open Interest 322,082 967,506 -7,125
Ultra 10-Yr T-Note(CBOT)
Dec17 171124 134~135 134~160 134~030 134~070 -0~060 174,422 390,143 -42,453
Mar18 171124 134~060 134~090 133~290 134~005 -0~060 58,694 65,305 +30,163
Jun18 171124 134~005 134~005 134~005 134~005 -0~060      
Total Volume and Open Interest 233,116 455,448 -12,290
30 Day Federal Funds(CBOT)
Nov17 171124 98.845 98.845 98.842 98.842 unch 382 205,856 -112
Dec17 171124 98.710 98.715 98.710 98.710 unch 1,115 117,760 +476
Jan18 171124 98.610 98.610 98.605 98.610 unch 10,899 339,462 -1,077
Feb18 171124 98.605 98.605 98.600 98.605 unch 5,090 145,266 +1,481
Mar18 171124 98.565 98.565 98.560 98.565 unch 6,917 54,795 +1,179
Apr18 171124 98.485 98.485 98.475 98.475 -0.005 34,787 134,119 +3,365
Total Volume and Open Interest 132,464 1,453,198 +10,145
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 171124 167.52 167.68 166.64 167.14 -0.48 71,624 220,725 -17,545
Mar18 171124 165.96 165.96 165.10 165.60 -0.48 8,156 35,967 +3,242
Jun18 171124 165.60 165.60 165.60 165.60 -0.48      
Total Volume and Open Interest 79,780 256,692 -14,303
Euro-Bund(EUREX)
Dec17 171124 162.98 163.03 162.67 162.86 -0.20 721,523 1,885,658 -172,925
Mar18 171124 162.67 162.71 162.35 162.55 -0.19 47,938 284,154 +645
Jun18 171124 159.69 159.69 159.69 159.69 -0.20 0 7 +0
Total Volume and Open Interest 769,461 2,169,819 -172,280
Euro-Bobl(EUREX)
Dec17 171124 131.63 131.67 131.55 131.65 -0.01 602,389 1,571,911 -128,868
Mar18 171124 132.27 132.30 132.19 132.29 -0.01 28,001 162,081 -1,064
Jun18 171124 131.65 131.65 131.65 131.65 -0.01      
Total Volume and Open Interest 630,390 1,733,992 -129,932
Euro-Schatz(EUREX)
Dec17 171124 112.19 112.21 112.18 112.21 +0.01 463,792 1,630,580 -149,096
Mar18 171124 112.07 112.08 112.06 112.08 unch 32,398 130,947 -6,316
Jun18 171124 112.08 112.08 112.08 112.08 unch      
Total Volume and Open Interest 496,190 1,761,527 -155,412
3-Mth Euribor(EUREX)
Dec17 171124 100.330 100.330 100.330 100.330 unch 0 7,646 +12
Mar18 171124 100.320 100.320 100.320 100.320 unch 0 6,387 +0
Jun18 171124 100.310 100.310 100.310 100.310 unch 0 1,472 +0
Total Volume and Open Interest 10 37,912 -8
Long Gilt(LIFFE)
Dec17 171124 125~08 125~11 125~03 125~10 +0~00 265,517 641,079 -57,901
Mar18 171124 124~12 124~14 124~06 124~13 +0~00 74,896 91,561 +57,871
Total Volume and Open Interest 340,413 732,640 -30
3-Mth Short Sterling(LIFFE)
Dec17 171124 99.47 99.47 99.47 99.47 unch 58,916 492,131 -9,729
Mar18 171124 99.40 99.41 99.39 99.40 unch 52,404 492,550 -3,754
Jun18 171124 99.29 99.29 99.28 99.29 unch 76,804 451,872 -6,891
Sep18 171124 99.21 99.21 99.19 99.20 -0.01 63,198 353,969 -2,121
Dec18 171124 99.14 99.15 99.13 99.14 -0.01 74,615 324,977 -11,283
Mar19 171124 99.10 99.10 99.09 99.10 unch 50,881 275,777 -87
Total Volume and Open Interest 663,539 3,583,226 -34,447
3-Mth Euribor(LIFFE)
Dec17 171124 100.330 100.330 100.325 100.325 unch 13,959 416,215 -1,179
Mar18 171124 100.315 100.320 100.315 100.315 unch 35,956 479,115 +2,295
Jun18 171124 100.315 100.315 100.305 100.310 unch 27,224 481,162 +3,431
Total Volume and Open Interest 536,441 4,359,200 -887
3-Mth Aus T-Bills(SFE)
Dec17 171124 98.27 98.27 98.25 98.26 -0.01 2,585 147,793 -246
Mar18 171124 98.26 98.26 98.25 98.26 unch 9,548 219,928 -1,818
Jun18 171124 98.21 98.21 98.20 98.21 unch 14,343 179,831 +264
Sep18 171124 98.14 98.15 98.14 98.15 unch 12,960 172,663 -1,432
Dec18 171124 98.07 98.09 98.06 98.08 unch 12,117 134,245 -1,053
Mar19 171124 98.00 98.01 97.99 98.01 +0.01 3,765 100,993 -157
Jun19 171124 97.93 97.95 97.93 97.95 +0.01 3,660 73,682 -635
Sep19 171124 97.87 97.89 97.87 97.89 +0.02 2,584 52,788 -11
Dec19 171124 97.81 97.84 97.81 97.83 +0.01 24 3,625 -2
Mar20 171124 97.78 97.78 97.78 97.78 +0.01 1 2,687 +1
Total Volume and Open Interest 61,687 1,091,267 -5,089
10-Year Aus T-Bonds(SFE)
Dec17 171124 97.48 97.51 97.47 97.48 unch 135,549 1,076,233 +13,593
Mar18 171124 97.47 97.47 97.47 97.47 unch 0 945 +105
Total Volume and Open Interest 135,549 1,077,178 +13,698
3-Year Aus T-Bonds(SFE)
Dec17 171124 98.06 98.09 98.06 98.07 unch 126,882 1,089,530 -5,859
Mar18 171124 98.06 98.06 98.06 98.06 unch 3,000 5,439 +1,999
Total Volume and Open Interest 129,882 1,094,969 -3,860
Gold(CMX)
Dec17 171124 1291.9 1293.3 1285.1 1287.3 -4.9 330,147 205,662 -37,916
Feb18 171124 1296.1 1297.6 1289.5 1291.8 -5.0 60,043 243,459 +16,945
Apr18 171124 1300.6 1301.8 1293.9 1296.1 -5.0 2,672 24,700 +675
Jun18 171124 1303.0 1305.4 1299.0 1300.5 -5.0 3,334 23,490 +878
Aug18 171124 1307.3 1309.0 1304.6 1305.0 -4.9 100 10,058 +3
Oct18 171124 1311.4 1313.7 1307.3 1309.4 -4.9 51 4,508 -16
Dec18 171124 1316.2 1318.3 1313.8 1313.9 -5.0 2,283 12,218 +445
Feb19 171124 1321.0 1321.0 1318.5 1318.5 -5.1 25 418 +25
Apr19 171124 1323.4 1323.7 1323.4 1323.7 -4.6 25 691 +25
Jun19 171124 1328.3 1328.3 1328.3 1328.3 -4.8 11 1,067 -10
Aug19 171124 1332.9 1332.9 1332.9 1332.9 -4.8 0 4 +0
Total Volume and Open Interest 399,353 531,612 -18,949
Silver(CMX)
Dec17 171124 1712.0 1713.5 1694.0 1699.2 -12.0 81,658 65,705 -9,659
Mar18 171124 1724.0 1724.0 1703.5 1709.3 -12.3 28,044 104,383 +11,104
May18 171124 1729.5 1729.5 1714.5 1716.3 -12.1 1,843 10,697 +130
Jul18 171124 1722.5 1724.0 1722.5 1723.2 -12.0 537 6,531 +212
Sep18 171124 1741.5 1741.5 1730.4 1730.4 -12.0 65 3,857 +22
Dec18 171124 1751.5 1753.5 1739.5 1740.8 -12.0 436 6,079 +125
Mar19 171124 1750.8 1750.8 1750.8 1750.8 -12.0 0 6 +0
Total Volume and Open Interest 112,863 199,402 +1,919
Platinum(NYMEX)
Jan18 171124 941.1 945.7 935.1 945.3 +4.6 21,290 68,439 -1,404
Apr18 171124 944.8 950.0 939.5 949.7 +4.6 714 9,011 +128
Jul18 171124 948.5 954.2 944.7 954.2 +4.5 4 435 +2
Oct18 171124 956.8 956.8 956.8 956.8 +4.5 0 25 +0
Total Volume and Open Interest 22,013 77,941 -1,373
Palladium(NYMEX)
Dec17 171124 1001.50 1009.70 992.00 993.70 -8.25 7,747 12,193 -4,249
Mar18 171124 999.85 1008.00 991.45 992.75 -7.30 5,219 21,817 +3,493
Jun18 171124 993.85 993.85 986.25 986.25 -6.40 178 502 +89
Total Volume and Open Interest 13,144 34,806 -699
Copper(CMX)
Dec17 171124 313.60 317.60 312.45 316.90 +3.20 95,691 55,872 -9,457
Mar18 171124 315.90 319.85 314.65 319.15 +3.25 38,155 135,187 +10,252
May18 171124 317.25 320.85 316.00 320.40 +3.20 2,570 27,967 +756
Jul18 171124 317.65 321.75 317.40 321.35 +3.15 2,324 20,154 -61
Sep18 171124 319.65 322.15 317.90 322.10 +3.05 1,773 8,077 +84
Total Volume and Open Interest 142,911 277,126 +2,113
E-mini DJIA Index(CBOT)
Dec17 171124 23485 23569 23432 23517 +32 113,831 152,920 -677
Mar18 171124 23488 23563 23431 23512 +31 310 2,636 +91
Jun18 171124 23497 23530 23435 23498 +31 20 22 -12
Sep18 171124 23461 23461 23461 23461 +31 14 15 +6
Total Volume and Open Interest 114,175 155,593 -592
S & P 500(CME)
Dec17 171124 2594.50 2602.50 2589.50 2601.00 +6.40 3,232 67,511 +885
Mar18 171124 2603.50 2603.70 2602.10 2602.10 +6.40 266 5,220 +111
Jun18 171124 2602.40 2604.00 2602.40 2602.40 +6.40 215 300 +205
Sep18 171124 2602.90 2604.50 2602.90 2602.90 +6.40      
Total Volume and Open Interest 3,713 73,031 +1,201
S & P 500 E-Mini(CME)
Dec17 171124 2593.25 2603.00 2589.50 2601.00 +6.50 1,153,787 3,213,608 +17,923
Mar18 171124 2595.25 2604.00 2590.75 2602.00 +6.25 19,919 108,743 +9,315
Jun18 171124 2596.50 2603.50 2591.00 2602.50 +6.50 3,343 7,153 +2,418
Sep18 171124 2597.00 2603.00 2597.00 2603.00 +6.50 11 77 +11
Total Volume and Open Interest 1,177,060 3,329,620 +29,667
NASDAQ 100 E-Mini(CME)
Dec17 171124 6388.30 6416.00 6375.80 6413.50 +24.00 216,030 291,741 +2,604
Mar18 171124 6404.50 6432.00 6393.00 6430.00 +23.70 1,298 2,583 +183
Jun18 171124 6406.50 6444.00 6406.50 6444.00 +23.70 23 295 +20
Total Volume and Open Interest 217,351 294,625 +2,807
S&P Midcap 400(CME) e-Mini
Dec17 171124 1856.40 1864.40 1852.00 1857.60 +0.30 13,653 94,485 +1,007
Mar18 171124 1857.20 1863.20 1855.00 1857.20 +0.30 0 9 +0
Jun18 171124 1856.80 1856.80 1856.80 1856.80 +0.30 0 2 +0
Total Volume and Open Interest 13,653 94,496 +1,007
Volatility Index(CBOE)
Nov17 171115 12.05 13.35 11.98 13.05 +1.00 100,058 113,622 -27,974
Dec17 171124 11.50 11.60 11.35 11.43 -0.05 126,098 347,565 -4,593
Jan18 171124 12.95 13.00 12.75 12.83 -0.05 50,492 146,774 +10,107
Feb18 171124 13.88 13.90 13.70 13.75 -0.08 20,937 53,966 +1,520
Total Volume and Open Interest 214,415 627,972 +9,106
S & P 600(CME)
Dec17 171124 927.20 927.20 927.20 927.20 +1.20      
Mar18 171124 924.00 924.00 924.00 924.00 +1.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171124 1519.80 1524.40 1516.10 1518.80 +2.30 21,744 68,726 -37
Mar18 171124 1515.00 1519.80 1515.00 1519.80 +1.80 12 114 +2
Jun18 171124 1519.80 1519.80 1519.80 1519.80 +1.80 0 6 +0
Total Volume and Open Interest 21,756 68,846 -35
Nikkei 225(CME)
Dec17 171124 22390 22670 22325 22655 +245 12,663 42,011 +343
Mar18 171124 22440 22680 22360 22670 +240 103 321 +59
Total Volume and Open Interest 12,766 42,332 +402
Nikkei 225(SGX)
Dec17 171124 22370 22585 22325 22565 +185 75,307 205,296 -1,703
Mar18 171124 22325 22525 22325 22525 +190 91 3,821 +23
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 171124 22385 22660 22320 22650 +250 34,179 61,425 +280
Mar18 171124 22370 22610 22285 22605 +250 488 201 +103
Jun18 171124 22505 22505 22505 22505 +250      
Total Volume and Open Interest 34,667 61,626 +383
Nikkei 225(CME) e-Mini Yen
Dec17 171124 22500 22650 22500 22650 +250 0 15 +0
Mar18 171124 22600 22600 22600 22600 +240      
Jun18 171124 22500 22500 22500 22500 +240      
Total Volume and Open Interest 0 15 +0
CAC 40(EURONEXT)
Dec17 171124 5368.5 5416.0 5368.0 5385.0 +11.0 59,527 315,840 -3,161
Jan18 171124 5369.5 5404.0 5369.5 5376.5 +11.0 22 63 +4
Feb18 171124 5375.0 5375.0 5375.0 5375.0 +11.0      
Mar18 171124 5365.5 5376.0 5358.5 5372.5 +11.0 2,000 15,004 +0
Total Volume and Open Interest 61,549 330,911 -3,157
Hang Seng Index(HKFE)
Nov17 171124 29839 29959 29737 29910 +90 167,469 144,338 +4,307
Dec17 171124 29874 29986 29766 29939 +83 9,072 32,217 +3,256
Total Volume and Open Interest 178,255 182,371 +8,374
DAX(EUREX)
Dec17 171124 12998.5 13160.0 12975.0 13065.0 +70.5 95,553 147,007 -4,976
Mar18 171124 13019.0 13149.0 12981.5 13059.5 +70.5 1,937 10,774 +794
Jun18 171124 13017.5 13170.0 13017.5 13083.5 +70.5 57 829 +96
Total Volume and Open Interest 97,547 158,610 -4,086
Mini-DAX(EUREX)
Dec17 171124 13003.0 13161.0 12975.0 13065.0 +70.5 30,295 13,355 -1,143
Mar18 171124 13015.0 13145.0 12987.0 13059.5 +70.5 56 397 +9
Jun18 171124 13056.0 13083.5 13056.0 13083.5 +70.5 11 468 -5
Total Volume and Open Interest 30,362 14,220 -1,139
DJ EuroSTOXX 50(EUREX)
Dec17 171124 3565 3599 3564 3579 +13 1,029,531 3,492,419 +22,028
Mar18 171124 3558 3584 3553 3566 +13 14,734 161,249 +6,960
Jun18 171124 3486 3486 3483 3483 +13 7 38,640 +7,596
Total Volume and Open Interest 1,044,272 3,692,308 +36,584
Swiss Market Index(EUREX)
Dec17 171124 9297 9345 9292 9327 +17 29,916 198,528 -2,239
Mar18 171124 9240 9240 9223 9226 +17 121 7,949 +1,740
Jun18 171124 9042 9059 9042 9059 +16 0 248 +0
Total Volume and Open Interest 30,037 206,725 -499
FT-SE 100(EURONEXT)
Dec17 171124 7417.50 7425.00 7388.00 7414.50 +0.50 93,473 643,358 -662
Mar18 171124 7365.50 7365.50 7350.00 7356.50 unch 56 9,143 +49
Jun18 171124 7275.00 7275.00 7275.00 7275.00 -0.50      
Total Volume and Open Interest 93,529 652,501 -613
SPI 200(SFE)
Dec17 171124 5990.0 5996.0 5960.0 5994.0 +2.0 33,139 289,559 -1,616
Mar18 171124 5933.0 5940.0 5928.0 5940.0 +2.0 6 1,549 +5
Jun18 171124 5924.0 5924.0 5924.0 5924.0 +2.0 0 3,362 +0
Total Volume and Open Interest 33,145 297,228 -1,611
FTSE MIB(ISE)
Dec17 171124 22385.00 22590.00 22345.00 22412.00 +36.00 19,171 34,771 +363
Mar18 171124 22350.00 22490.00 22300.00 22330.00 +36.00 36 151 +5
Jun18 171124 21803.00 21803.00 21803.00 21803.00 +21.00 0 3 +0
Total Volume and Open Interest 19,207 34,927 +368
KOSPI 200(KFE)
Dec17 171124 335.55 335.75 335.50 335.60 +0.80 181,919 270,021 +8,872
Mar18 171124 333.15 333.35 333.15 333.35 +0.90 711 29,596 -465
Jun18 171124 333.50 333.50 333.50 333.50 +0.15 10 15,135 +0
Total Volume and Open Interest 182,640 358,394 +8,995
GSCI(CME)
Dec17 171124 431.10 431.50 429.95 430.75 +2.15 46 15,422 +13
Jan18 171124 430.55 431.05 430.55 430.55 +2.00      
Feb18 171124 431.15 431.15 431.15 431.15 +2.00      
Total Volume and Open Interest 46 15,422 +13
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy