Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171127 993.75 1001.50 990.50 996.00 +2.75 116,670 312,715 -5,871
Mar18 171127 1005.00 1013.00 1002.00 1007.75 +3.00 46,836 154,663 +6,731
May18 171127 1014.75 1022.50 1011.50 1017.50 +2.75 14,552 91,759 +1,885
Jul18 171127 1023.00 1030.50 1019.50 1025.50 +3.00 10,441 92,406 +344
Aug18 171127 1022.00 1030.50 1021.50 1026.00 +2.75 1,788 12,900 +290
Sep18 171127 1014.25 1018.25 1014.00 1015.25 +2.00 92 1,926 -9
Nov18 171127 1004.25 1010.50 1002.50 1006.25 +1.50 4,553 52,153 +735
Jan19 171127 1011.00 1015.00 1011.00 1012.00 +1.25 92 1,129 +29
Mar19 171127 1018.75 1018.75 1014.75 1015.25 +1.00 108 1,918 +61
May19 171127 1019.50 1019.50 1019.50 1019.50 +1.00 0 683 +0
Jul19 171127 1027.00 1027.00 1024.50 1024.50 +0.50 51 511 +34
Aug19 171127 1023.00 1023.00 1023.00 1023.00 +0.50 0 24 +0
Sep19 171127 1016.75 1016.75 1016.75 1016.75 +0.50 0 21 +0
Nov19 171127 1002.25 1005.25 1000.00 1001.75 +1.25 100 1,378 +45
Total Volume and Open Interest 195,283 724,209 +4,274
Soybean Meal(CBOT)
Dec17 171127 323.90 329.80 322.90 327.10 +3.30 59,925 45,891 -6,294
Jan18 171127 325.90 331.90 324.80 329.30 +3.40 64,853 128,835 +5,974
Mar18 171127 329.40 335.00 327.90 332.50 +3.50 32,836 97,642 +4,028
May18 171127 332.30 337.40 330.50 334.90 +3.30 12,752 56,574 +4,551
Jul18 171127 333.40 339.30 332.50 337.00 +3.40 8,419 36,972 +1,569
Aug18 171127 334.60 338.60 333.00 336.60 +3.40 1,061 4,529 +19
Sep18 171127 335.10 336.50 333.60 334.50 +3.00 506 5,347 +76
Oct18 171127 329.20 332.50 327.20 330.10 +2.30 595 6,275 +183
Dec18 171127 329.80 333.00 327.40 330.50 +2.10 2,687 26,651 -213
Jan19 171127 331.10 331.10 331.10 331.10 +2.00 71 1,382 +21
Total Volume and Open Interest 183,884 415,712 +9,983
Soybean Oil(CBOT)
Dec17 171127 33.98 34.17 33.44 33.60 -0.34 44,423 67,363 -10,863
Jan18 171127 34.13 34.30 33.58 33.74 -0.34 61,542 143,324 -700
Mar18 171127 34.35 34.54 33.81 33.98 -0.34 33,149 99,738 +4,894
May18 171127 34.56 34.75 34.03 34.19 -0.34 14,344 63,775 +2,413
Jul18 171127 34.77 34.92 34.23 34.38 -0.34 7,251 50,903 +1,001
Aug18 171127 34.81 34.81 34.20 34.35 -0.32 892 6,134 +219
Sep18 171127 34.68 34.68 34.12 34.25 -0.29 242 3,526 +25
Oct18 171127 34.28 34.28 33.90 34.03 -0.27 411 8,382 +28
Dec18 171127 34.09 34.21 33.83 34.00 -0.23 1,844 27,980 +467
Jan19 171127 34.12 34.12 33.98 33.98 -0.23 109 4,241 -33
Total Volume and Open Interest 164,380 478,634 -2,517
Canola(WCE)
Jan18 171127 510.2 513.3 506.5 507.8 -3.2 4,583 133,974 -675
Mar18 171127 520.0 521.7 514.9 516.3 -3.1 877 46,700 +14
May18 171127 524.3 524.3 520.5 522.3 -2.1 392 13,483 -93
Jul18 171127 527.3 527.3 523.6 525.5 -1.8 69 5,724 +35
Nov18 171127 505.8 505.8 501.2 503.4 -2.2 222 5,181 +146
Total Volume and Open Interest 6,143 205,113 -573
Corn(CBOT)
Dec17 171127 342.50 342.50 338.50 338.75 -3.50 184,444 324,101 -41,879
Mar18 171127 354.75 355.25 351.25 351.75 -3.25 161,400 739,814 +31,905
May18 171127 363.00 363.50 359.75 360.00 -3.25 35,499 195,195 +6,961
Jul18 171127 371.25 371.50 367.75 368.25 -3.00 10,380 202,531 +1,922
Sep18 171127 379.00 379.00 375.25 375.50 -3.00 2,351 59,662 +452
Dec18 171127 387.50 388.00 384.25 384.50 -3.00 5,932 130,329 +340
Mar19 171127 396.00 396.50 393.75 394.00 -2.25 449 17,814 +237
May19 171127 402.00 402.00 400.00 400.00 -2.25 51 2,623 +40
Jul19 171127 406.50 407.00 404.75 405.00 -2.25 41 3,183 +7
Sep19 171127 404.00 404.75 404.00 404.75 -1.00 0 605 +0
Total Volume and Open Interest 400,726 1,681,580 +127
Wheat(CBOT)
Dec17 171127 415.50 416.00 408.75 409.50 -6.25 62,496 93,682 -15,076
Mar18 171127 434.00 434.50 427.50 428.25 -6.50 77,236 261,252 +10,648
May18 171127 447.50 447.50 440.50 441.00 -6.50 19,199 70,152 +1,216
Jul18 171127 460.75 461.25 455.00 455.50 -5.75 11,427 56,006 -681
Sep18 171127 475.75 476.50 470.50 470.75 -5.50 3,793 26,301 +244
Dec18 171127 495.00 495.25 489.50 489.75 -5.50 3,251 31,545 -499
Total Volume and Open Interest 177,683 542,361 -4,274
Wheat(KCBT)
Dec17 171127 414.00 414.25 407.00 407.25 -7.25 30,089 38,171 -12,678
Mar18 171127 432.00 432.00 424.75 425.25 -6.75 35,597 179,060 +8,291
May18 171127 445.25 445.25 438.25 438.50 -6.75 4,781 38,283 +1,811
Jul18 171127 463.50 463.50 456.50 456.50 -6.75 1,141 33,042 +249
Sep18 171127 479.00 479.00 474.25 474.25 -6.50 63 13,846 -2
Dec18 171127 503.00 503.00 499.00 499.00 -5.75 456 11,712 +95
Mar19 171127 517.75 518.00 514.00 515.00 -4.50 137 2,002 +76
Total Volume and Open Interest 72,284 316,354 -2,139
Wheat(MGE)
Dec17 171127 623.00 624.00 608.50 610.00 -13.50 3,089 19,022 -1,690
Mar18 171127 638.25 640.00 625.00 627.00 -11.50 3,798 36,546 +855
May18 171127 644.25 644.25 632.75 633.50 -10.00 277 9,857 -1
Jul18 171127 645.50 645.50 635.00 637.00 -9.50 58 5,772 -2
Sep18 171127 633.00 634.50 631.50 632.25 -1.25 23 3,730 +5
Dec18 171127 640.50 643.50 640.25 641.00 -0.50 40 1,690 +12
Total Volume and Open Interest 7,287 76,738 -821
Oats(CBOT)
Dec17 171127 249.50 255.50 249.50 250.50 +1.25 558 1,643 -322
Mar18 171127 269.00 271.75 267.00 267.75 +1.00 393 5,231 +232
May18 171127 274.75 274.75 274.00 274.00 +1.25 23 811 +19
Jul18 171127 278.75 278.75 278.75 278.75 +1.00 3 60 +1
Total Volume and Open Interest 977 7,761 -70
Rough Rice(CBOT)
Jan18 171127 12.39 12.43 12.24 12.30 -0.13 921 8,447 -429
Mar18 171127 12.66 12.69 12.56 12.60 -0.12 588 1,969 +481
May18 171127 12.84 12.84 12.84 12.84 -0.11 21 18 +9
Jul18 171127 12.92 12.92 12.92 12.92 -0.06 27 17 +10
Total Volume and Open Interest 1,583 10,476 +84
Live Cattle(CME)
Dec17 171127 118.680 120.100 118.385 119.830 +1.250 12,036 43,392 -2,596
Feb18 171127 124.700 126.285 124.350 126.050 +1.470 19,828 155,777 +186
Apr18 171127 125.400 126.900 125.080 126.850 +1.600 8,719 85,485 +1,454
Jun18 171127 118.400 119.450 117.980 119.330 +1.100 7,869 64,846 +1,989
Aug18 171127 115.000 115.900 114.635 115.885 +1.085 1,526 20,138 +172
Oct18 171127 114.730 115.600 114.400 115.550 +1.000 545 7,505 +114
Total Volume and Open Interest 50,890 381,293 +1,517
Feeder Cattle(CME)
Jan18 171127 153.330 155.130 152.785 154.450 +1.150 3,900 25,991 -235
Mar18 171127 151.735 152.830 150.985 152.550 +0.765 1,937 16,959 -72
Apr18 171127 151.500 152.750 150.950 152.485 +0.905 964 5,313 -70
May18 171127 150.950 151.985 150.250 151.785 +0.905 783 5,266 -2
Aug18 171127 153.080 153.900 152.235 153.735 +0.935 317 2,549 +87
Sep18 171127 151.500 152.485 151.500 152.485 +1.355 11 109 +4
Oct18 171127 150.350 150.350 150.350 150.350 +1.000 0 21 +0
Total Volume and Open Interest 7,912 56,209 -288
Lean Hogs(CME)
Dec17 171127 63.680 64.650 63.600 64.535 +1.285 9,256 34,625 -2,974
Feb18 171127 69.700 70.230 69.550 70.100 +0.700 14,611 93,394 +390
Apr18 171127 73.800 74.250 73.550 74.080 +0.500 5,890 58,623 +267
May18 171127 79.250 79.450 79.250 79.450 +0.450 25 1,657 +11
Jun18 171127 82.730 83.150 82.730 83.135 +0.435 3,134 26,624 +314
Jul18 171127 82.535 83.150 82.535 83.135 +0.600 863 16,298 +104
Aug18 171127 81.700 82.250 81.700 82.230 +0.595 646 8,349 +89
Oct18 171127 68.800 69.230 68.800 69.200 +0.600 276 6,662 +77
Total Volume and Open Interest 34,834 247,599 -1,663
Class III Milk(CME)
Nov17 171127 16.81 16.81 16.79 16.80 unch 114 4,271 -14
Dec17 171127 15.45 15.55 15.14 15.21 -0.21 209 4,427 +23
Jan18 171127 14.65 14.74 14.39 14.46 -0.20 202 3,230 +91
Feb18 171127 14.67 14.75 14.48 14.54 -0.12 108 2,943 +38
Mar18 171127 14.70 14.70 14.56 14.56 -0.06 92 2,474 +37
Apr18 171127 14.82 14.82 14.71 14.74 unch 73 1,824 +44
May18 171127 15.02 15.05 14.93 15.00 +0.07 63 1,721 +34
Jun18 171127 15.30 15.40 15.27 15.27 -0.03 73 1,643 +24
Jul18 171127 15.60 15.64 15.55 15.55 -0.04 60 921 +33
Aug18 171127 15.70 15.77 15.60 15.60 +0.01 64 899 +41
Sep18 171127 15.80 15.80 15.66 15.69 -0.02 64 1,051 +39
Oct18 171127 15.85 15.85 15.75 15.75 -0.04 62 823 +43
Nov18 171127 15.75 15.75 15.71 15.71 -0.02 91 759 +54
Total Volume and Open Interest 1,315 27,805 +516
Cocoa(ICE)
Dec17 171127 2065 2065 2065 2065 -44 5 407 +0
Mar18 171127 2107 2115 2059 2067 -40 10,023 135,425 -281
May18 171127 2115 2122 2070 2077 -39 3,688 47,088 +934
Jul18 171127 2124 2131 2080 2086 -39 2,396 15,935 -864
Sep18 171127 2132 2141 2091 2098 -38 610 8,980 -108
Dec18 171127 2142 2154 2105 2112 -38 488 10,001 +192
Mar19 171127 2169 2169 2122 2126 -38 168 6,901 +76
Total Volume and Open Interest 17,399 230,977 -43
Coffee "C"(ICE)
Dec17 171127 125.25 126.30 125.05 125.55 +0.75 83 2,308 -1,482
Mar18 171127 127.55 129.40 127.55 128.20 +0.65 12,569 120,649 -726
May18 171127 130.00 131.60 129.85 130.45 +0.60 2,786 39,594 -663
Jul18 171127 132.20 133.90 132.20 132.75 +0.60 1,692 18,273 -60
Sep18 171127 134.50 136.20 134.50 135.05 +0.60 310 8,635 +80
Dec18 171127 138.40 139.55 138.10 138.45 +0.65 181 5,134 -5
Total Volume and Open Interest 17,716 198,261 -2,852
Orange Juice(ICE)
Jan18 171127 165.10 167.50 164.30 166.80 +0.90 410 8,242 +96
Mar18 171127 165.00 165.70 164.25 164.95 +1.00 23 1,712 -7
May18 171127 164.30 165.70 164.30 164.85 +1.00 6 567 +2
Jul18 171127 164.70 164.70 164.70 164.70 +1.00 8 149 +1
Sep18 171127 163.80 163.80 163.80 163.80 +1.20 6 27 +0
Nov18 171127 164.15 164.15 164.15 164.15 +1.05 0 2 +0
Total Volume and Open Interest 453 10,699 +92
Sugar #11(ICE)
Mar18 171127 15.45 15.49 15.29 15.39 -0.06 60,523 383,765 +3,667
May18 171127 15.34 15.40 15.24 15.33 -0.03 17,223 131,671 -2,196
Jul18 171127 15.30 15.35 15.23 15.31 unch 13,274 67,338 -13
Oct18 171127 15.44 15.49 15.40 15.47 +0.02 4,741 63,093 +1,151
Mar19 171127 15.83 15.93 15.83 15.92 +0.05 1,094 30,414 +239
May19 171127 15.77 15.86 15.77 15.86 +0.07 484 5,866 +98
Jul19 171127 15.75 15.80 15.75 15.80 +0.09 147 4,860 -5
Oct19 171127 15.84 15.88 15.84 15.88 +0.09 94 6,243 +15
Total Volume and Open Interest 97,741 698,588 +3,025
London Cocoa(LCE)
Dec17 171127 1530 1536 1500 1503 -30 3,429 55,542 -3,457
Mar18 171127 1567 1572 1537 1541 -28 4,088 81,717 +919
May18 171127 1585 1588 1554 1558 -28 1,150 35,296 +400
Jul18 171127 1601 1602 1568 1572 -28 1,649 27,318 +813
Sep18 171127 1612 1615 1583 1586 -27 1,442 22,553 +905
Dec18 171127 1626 1626 1597 1601 -25 342 16,158 +50
Mar19 171127 1639 1639 1610 1614 -25 140 5,242 +85
Total Volume and Open Interest 12,241 244,992 -285
London Sugar(LCE)
Mar18 171127 397.50 398.40 393.60 394.80 -2.30 976 41,652 -5
May18 171127 400.10 400.80 397.20 397.80 -1.90 79 12,146 -28
Aug18 171127 404.30 404.90 401.00 402.10 -2.00 27 10,569 +0
Oct18 171127 406.00 406.00 403.00 404.00 -1.80 11 2,972 +0
Dec18 171127 410.70 410.70 408.90 410.30 -0.60 0 1,322 +0
Total Volume and Open Interest 1,093 71,162 -33
Cotton(ICE)
Dec17 171127 71.91 72.65 71.84 72.15 -0.08 4,453 674 -2,224
Mar18 171127 71.98 72.39 71.19 71.42 -0.51 28,893 159,855 +5,653
May18 171127 72.84 73.19 72.09 72.24 -0.58 7,607 37,468 +2,451
Jul18 171127 73.25 73.52 72.56 72.67 -0.61 1,334 9,687 +415
Oct18 171127 70.91 70.91 70.91 70.91 -0.62 1 2 -1
Dec18 171127 71.05 71.16 70.70 70.76 -0.35 815 22,512 +229
Total Volume and Open Interest 43,219 230,858 +6,618
Lumber(CME)
Jan18 171127 421.1 421.1 411.2 416.2 -4.5 639 5,327 -140
Mar18 171127 409.8 409.8 401.5 406.5 -4.1 136 982 +18
May18 171127 394.0 395.0 391.0 391.5 -4.5 34 295 +6
Jul18 171127 380.8 380.8 375.6 376.5 -6.5 7 100 +3
Total Volume and Open Interest 816 6,727 -113
Crude Oil(NYM)
Jan18 171127 58.95 58.99 57.55 58.11 -0.84 837,411 577,680 -14,635
Feb18 171127 58.92 58.93 57.60 58.16 -0.75 279,281 198,673 -5,617
Mar18 171127 58.73 58.74 57.53 58.08 -0.65 202,904 292,651 -4,718
Apr18 171127 58.48 58.48 57.41 57.92 -0.56 102,565 132,632 +1,458
May18 171127 58.13 58.13 57.21 57.70 -0.47 69,099 111,726 +132
Jun18 171127 57.76 57.76 56.93 57.41 -0.40 116,563 237,345 -2,782
Jul18 171127 57.24 57.27 56.65 57.10 -0.32 23,524 54,124 -2,235
Aug18 171127 56.87 56.90 56.33 56.78 -0.26 23,725 55,693 -739
Sep18 171127 56.57 56.60 56.03 56.45 -0.23 36,087 73,359 +1,255
Oct18 171127 56.25 56.25 55.71 56.15 -0.19 16,266 56,901 -408
Nov18 171127 55.76 56.03 55.41 55.88 -0.14 10,263 46,806 -1,131
Dec18 171127 55.66 55.83 55.14 55.60 -0.11 91,884 262,245 -2,676
Jan19 171127 55.36 55.36 55.30 55.30 -0.07 4,725 43,517 +2,308
Feb19 171127 55.00 55.04 55.00 55.00 -0.03 5,868 21,790 -3,138
Mar19 171127 54.71 54.71 54.71 54.71 +0.01 12,945 26,808 -315
Apr19 171127 54.43 54.43 54.43 54.43 +0.04 2,187 10,153 -909
Total Volume and Open Interest 1,880,801 2,474,541 -33,733
e-miNY Crude Oil(NYM)
Jan18 171127 58.900 58.975 57.550 58.100 -0.850 10,317 3,824 -27
Feb18 171127 58.825 58.900 57.650 58.150 -0.750 273 535 -6
Mar18 171127 58.525 58.525 57.600 58.075 -0.650 62 107 +21
Apr18 171127 57.875 57.925 57.875 57.925 -0.550 27 76 +26
May18 171127 57.700 57.700 57.700 57.700 -0.475 16 89 +8
Jun18 171127 57.400 57.400 57.400 57.400 -0.400 43 45 +28
Jul18 171127 57.100 57.100 57.100 57.100 -0.325 37 54 +37
Aug18 171127 56.775 56.775 56.775 56.775 -0.275 0 74 +0
Sep18 171127 56.450 56.450 56.450 56.450 -0.225 0 42 +0
Oct18 171127 56.150 56.150 56.150 56.150 -0.200 0 28 +0
Total Volume and Open Interest 10,780 5,012 +89
NY Harbor ULSD(NYM)
Dec17 171127 195.29 196.20 192.93 194.78 -0.51 36,239 41,950 -10,005
Jan18 171127 195.56 196.52 193.18 195.05 -0.50 71,930 135,116 +4,875
Feb18 171127 195.49 196.43 193.16 195.03 -0.52 27,221 55,952 +1,820
Mar18 171127 194.74 195.62 192.49 194.31 -0.50 22,463 53,603 +1,810
Apr18 171127 193.12 193.94 191.00 192.71 -0.53 11,391 41,441 -241
May18 171127 191.93 192.57 189.87 191.50 -0.54 5,810 25,246 +626
Jun18 171127 191.02 191.44 188.88 190.45 -0.52 9,621 38,170 +828
Jul18 171127 190.19 190.91 188.39 189.99 -0.48 918 8,357 -123
Aug18 171127 189.56 190.59 188.13 189.65 -0.42 774 4,069 +36
Sep18 171127 189.60 190.25 188.11 189.58 -0.35 931 6,147 -219
Oct18 171127 189.96 190.40 188.73 189.69 -0.33 1,156 3,209 -217
Nov18 171127 189.22 190.68 188.80 189.89 -0.32 671 2,704 +258
Dec18 171127 190.00 190.90 188.57 190.01 -0.35 1,781 25,011 +48
Jan19 171127 190.09 190.09 190.09 190.09 -0.35 24 2,413 -4
Total Volume and Open Interest 191,012 452,121 -496
RBOB Gasoline(NYM)
Dec17 171127 178.61 179.88 177.70 178.93 +0.13 35,074 50,187 -11,182
Jan18 171127 177.85 179.40 176.95 178.51 +0.42 57,361 175,674 -354
Feb18 171127 178.64 179.79 177.32 178.98 +0.34 18,547 44,324 +1,759
Mar18 171127 179.50 180.71 178.37 180.03 +0.28 12,948 53,590 +686
Apr18 171127 195.60 196.94 194.73 196.30 +0.08 5,788 33,849 +262
May18 171127 195.93 196.60 194.92 196.19 unch 3,076 22,075 +850
Jun18 171127 193.77 194.86 193.05 194.36 -0.13 2,859 20,928 +252
Jul18 171127 191.52 192.15 190.39 191.85 -0.24 1,263 8,762 +244
Aug18 171127 188.78 189.16 187.78 188.92 -0.28 814 3,939 +29
Sep18 171127 185.38 185.53 185.38 185.53 -0.33 490 3,696 -59
Total Volume and Open Interest 140,109 437,533 -7,317
e-miNY RBOB Gasoline(NYM)
Dec17 171127 178.80 178.93 178.80 178.90 +0.10 0 1 +0
Jan18 171127 178.51 178.51 178.50 178.51 +0.42      
Feb18 171127 179.00 179.00 178.98 179.00 +0.36      
Mar18 171127 180.00 180.03 180.00 180.00 +0.25      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171127 2.927 2.950 2.876 2.928 +0.115 139,397 26,517 -21,403
Jan18 171127 3.013 3.038 2.971 3.017 +0.101 167,197 359,380 +18,208
Feb18 171127 3.021 3.043 2.983 3.023 +0.094 38,284 125,079 +7,662
Mar18 171127 2.999 3.017 2.960 2.990 +0.083 53,958 192,002 +8,174
Apr18 171127 2.877 2.898 2.854 2.867 +0.050 42,611 132,019 +5,504
May18 171127 2.878 2.895 2.850 2.860 +0.043 20,754 104,295 +4,325
Jun18 171127 2.910 2.923 2.880 2.888 +0.042 3,715 30,658 +378
Jul18 171127 2.957 2.957 2.912 2.920 +0.039 3,007 45,564 +704
Aug18 171127 2.940 2.942 2.920 2.924 +0.038 1,265 34,094 +235
Sep18 171127 2.914 2.921 2.903 2.908 +0.037 605 35,338 +206
Oct18 171127 2.956 2.971 2.927 2.933 +0.036 5,957 84,266 +15
Nov18 171127 3.008 3.008 2.983 2.988 +0.035 1,473 29,453 +253
Dec18 171127 3.148 3.148 3.119 3.125 +0.034 1,853 32,093 -154
Jan19 171127 3.222 3.246 3.207 3.213 +0.033 2,928 36,466 +572
Feb19 171127 3.218 3.218 3.182 3.184 +0.032 443 12,058 +115
Mar19 171127 3.110 3.122 3.109 3.115 +0.031 1,144 30,311 +623
Total Volume and Open Interest 486,072 1,394,977 +25,923
Brent Crude Oil(ICE)
Jan18 171127 63.80 63.99 63.10 63.84 -0.02 113,080 233,155 -13,386
Feb18 171127 63.58 63.58 62.70 63.38 -0.09 87,730 587,026 +7,004
Mar18 171127 63.21 63.23 62.42 63.09 -0.09 26,719 318,255 -280
Apr18 171127 62.97 62.98 62.19 62.83 -0.10 16,381 123,364 -1,271
May18 171127 62.69 62.75 61.99 62.61 -0.10 8,981 121,514 +158
Jun18 171127 62.51 62.56 61.81 62.42 -0.09 14,428 235,222 +98
Jul18 171127 62.12 62.29 61.64 62.22 -0.07 3,395 50,553 -191
Aug18 171127 61.95 62.05 61.42 61.98 -0.04 1,752 32,451 +423
Sep18 171127 61.64 61.81 61.13 61.70 -0.01 3,674 54,378 +308
Oct18 171127 61.33 61.40 61.00 61.40 +0.01 1,269 28,635 -570
Nov18 171127 61.15 61.15 61.10 61.10 +0.04 727 30,445 +27
Dec18 171127 60.69 60.92 60.24 60.80 +0.07 11,343 213,266 -638
Jan19 171127 60.00 60.53 60.00 60.53 +0.09 678 36,450 -61
Feb19 171127 60.31 60.31 60.31 60.31 +0.11 435 25,128 +53
Total Volume and Open Interest 296,261 2,522,650 -8,284
Gas Oil(ICE)
Dec17 171127 568.50 570.00 561.50 564.25 -0.50 24,543 121,108 -5,111
Jan18 171127 565.25 571.00 562.25 565.00 unch 22,068 206,006 +948
Feb18 171127 570.00 571.75 563.50 566.25 +0.25 9,916 89,667 -272
Mar18 171127 568.50 570.25 562.25 565.00 +0.25 2,460 64,566 +5
Apr18 171127 566.00 567.50 560.00 562.25 +0.25 1,480 39,878 -110
May18 171127 564.00 565.25 558.25 560.25 unch 1,366 24,407 +342
Jun18 171127 561.75 562.75 555.75 557.75 unch 2,834 58,382 -164
Jul18 171127 558.75 559.00 555.25 556.25 -0.25 585 15,752 +172
Aug18 171127 557.50 560.00 554.00 555.00 -0.25 95 13,160 -2
Sep18 171127 554.75 558.75 552.25 554.00 unch 221 21,355 +124
Total Volume and Open Interest 66,885 857,308 -4,089
Ethanol(CBOT)
Dec17 171127 1.379 1.387 1.367 1.384 +0.013 251 667 -158
Jan18 171127 1.365 1.385 1.363 1.384 +0.007 196 938 +27
Feb18 171127 1.376 1.395 1.376 1.395 +0.005 17 168 +3
Mar18 171127 1.400 1.415 1.400 1.415 +0.005 0 55 +0
Apr18 171127 1.435 1.435 1.435 1.435 +0.005 0 24 +0
May18 171127 1.443 1.443 1.443 1.443 +0.005 0 5 +0
Jun18 171127 1.464 1.464 1.464 1.464 +0.005 0 8 +0
Jul18 171127 1.466 1.466 1.466 1.466 +0.005 0 5 +0
Total Volume and Open Interest 464 1,870 -128
WTI Crude Oil(ICE)
Jan18 171127 58.93 58.96 57.56 58.11 -0.84 14,541 88,825 -717
Feb18 171127 58.89 58.90 57.60 58.16 -0.75 10,939 69,852 -927
Mar18 171127 58.71 58.73 57.53 58.08 -0.65 5,838 49,016 +839
Apr18 171127 58.39 58.44 57.40 57.92 -0.56 4,403 25,071 -111
May18 171127 58.14 58.14 57.20 57.70 -0.47 846 14,142 -69
Jun18 171127 57.71 57.71 56.94 57.41 -0.40 3,280 76,952 -911
Jul18 171127 57.17 57.22 56.76 57.10 -0.32 377 8,623 -64
Aug18 171127 56.84 56.91 56.78 56.78 -0.26 262 7,380 +122
Sep18 171127 56.54 56.54 56.06 56.45 -0.23 129 13,880 +12
Oct18 171127 56.23 56.23 56.15 56.15 -0.19 52 2,922 +1
Nov18 171127 55.88 55.88 55.88 55.88 -0.14 53 6,496 +1
Dec18 171127 55.51 55.77 55.21 55.60 -0.11 1,408 128,465 +151
Jan19 171127 55.36 55.36 55.30 55.30 -0.07 1 2,179 +0
Feb19 171127 55.00 55.04 55.00 55.00 -0.03 1 894 +1
Mar19 171127 54.71 54.71 54.71 54.71 +0.01 32 2,390 -16
Apr19 171127 54.43 54.43 54.43 54.43 +0.04 28 1,203 -27
Total Volume and Open Interest 43,000 591,118 -1,630
US Dollar Index(ICE)
Dec17 171127 92.665 92.865 92.430 92.825 +0.118 24,893 39,201 +0
Mar18 171127 92.400 92.550 92.130 92.530 +0.128 745 2,895 +0
Jun18 171127 92.230 92.235 92.000 92.235 +0.122 24 697 +0
Total Volume and Open Interest 25,669 42,954 +0
Australian Dollar(CME)
Dec17 171127 76.10 76.43 75.91 76.06 -0.06 89,856 130,701 +792
Mar18 171127 76.06 76.38 75.88 76.03 -0.05 512 1,642 +133
Jun18 171127 75.90 76.34 75.90 76.01 -0.06 11 258 -6
Total Volume and Open Interest 92,256 133,852 +877
British Pound(CME)
Dec17 171127 133.37 133.91 133.17 133.26 -0.13 111,687 172,132 +3,383
Mar18 171127 133.80 134.27 133.65 133.69 -0.13 1,141 4,072 +5
Jun18 171127 134.10 134.69 134.10 134.11 -0.13 254 697 +232
Total Volume and Open Interest 114,905 178,947 +3,108
Canadian Dollar(CME)
Dec17 171127 78.69 78.88 78.32 78.38 -0.30 66,017 137,837 +501
Mar18 171127 78.78 78.95 78.42 78.47 -0.30 276 3,772 +34
Jun18 171127 79.05 79.05 78.53 78.56 -0.30 25 627 +8
Sep18 171127 78.85 78.85 78.65 78.65 -0.29 11 289 +7
Total Volume and Open Interest 67,051 143,956 +360
Japanese Yen(CME)
Dec17 171127 89.69 90.30 89.61 90.16 +0.46 181,019 249,089 -4,595
Mar18 171127 90.16 90.73 90.10 90.63 +0.46 911 5,028 +255
Jun18 171127 90.67 91.12 90.65 91.12 +0.46 1 112 +1
Total Volume and Open Interest 182,309 256,822 -4,197
Swiss Franc(CME)
Dec17 171127 102.23 102.39 101.96 102.06 -0.16 29,505 80,653 -1,894
Mar18 171127 102.87 103.07 102.72 102.79 -0.16 96 347 +35
Jun18 171127 103.50 103.50 103.50 103.50 -0.17 0 37 +0
Total Volume and Open Interest 29,601 81,047 -1,859
EuroFX(CME)
Dec17 171127 119.48 119.75 119.09 119.14 -0.28 192,218 455,863 +5,827
Mar18 171127 120.10 120.44 119.81 119.84 -0.28 3,130 7,842 +408
Jun18 171127 120.72 121.13 120.55 120.55 -0.28 27 1,909 +2
Total Volume and Open Interest 200,022 471,839 +6,532
Mexican Peso(CME)
Dec17 171127 536.88 539.88 535.38 536.63 -0.38 58,920 173,440 -5,256
Jan18 171127 533.75 534.25 533.75 534.25 -0.50 0 30 +0
Total Volume and Open Interest 59,029 174,321 -5,209
Brazilian Real(CME)
Dec17 171127 309.85 311.40 309.35 310.20 +0.15 6,373 20,111 -1,756
Jan18 171127 309.00 309.95 308.40 309.25 +0.20 7 582 +7
Feb18 171127 308.10 308.10 308.10 308.10 +0.20      
Mar18 171127 307.15 307.15 307.15 307.15 +0.30 1 26 +1
Total Volume and Open Interest 6,381 21,024 -1,748
30-Year T-Bonds(CBOT)
Dec17 171127 154~100 154~240 153~300 154~110 +0~030 325,328 614,101 -58,340
Mar18 171127 153~050 153~200 152~270 153~080 +0~040 99,712 234,074 +61,455
Jun18 171127 152~120 152~120 152~120 152~120 +0~040 0 2 +0
Total Volume and Open Interest 425,040 848,177 +3,115
10-Year T-Notes(CBOT)
Dec17 171127 124~315 125~045 124~270 125~040 +0~050 1,911,595 2,666,918 -332,787
Mar18 171127 124~230 124~290 124~190 124~285 +0~055 808,680 936,517 +333,821
Jun18 171127 124~200 124~200 124~200 124~200 +0~045      
Total Volume and Open Interest 2,720,275 3,603,435 +1,034
5-Year T-Notes(CBOT)
Dec17 171127 116~286 117~000 116~260 116~316 +0~030 1,390,992 2,468,843 -224,536
Mar18 171127 116~222 116~260 116~196 116~256 +0~034 568,406 1,088,974 +274,242
Jun18 171127 116~236 116~236 116~236 116~236 +0~034      
Total Volume and Open Interest 1,959,398 3,557,817 +49,706
2 Year T-Notes(CBOT)
Dec17 171127 107~146 107~152 107~136 107~152 +0~006 866,495 1,300,417 -275,338
Mar18 171127 107~086 107~094 107~074 107~092 +0~006 524,390 626,467 +209,889
Jun18 171127 107~092 107~092 107~092 107~092 +0~006      
Total Volume and Open Interest 1,390,885 1,926,884 -65,449
Eurodollars(CME)
Dec17 171127 98.450 98.452 98.445 98.448 -0.002 271,843 1,659,144 -3,967
Mar18 171127 98.280 98.280 98.270 98.280 unch 255,707 1,509,434 +38,096
Jun18 171127 98.130 98.140 98.115 98.135 +0.005 215,316 1,301,076 +7,598
Sep18 171127 98.040 98.055 98.025 98.050 +0.010 261,154 1,139,999 +14,640
Dec18 171127 97.970 97.990 97.960 97.985 +0.010 449,066 1,673,692 +15,262
Mar19 171127 97.930 97.945 97.910 97.940 +0.010 219,142 1,043,803 +1,532
Jun19 171127 97.885 97.900 97.865 97.900 +0.010 170,582 950,706 -6,370
Sep19 171127 97.850 97.870 97.835 97.865 +0.010 176,569 691,019 +4,718
Dec19 171127 97.805 97.825 97.785 97.820 +0.010 282,799 1,053,047 +44,244
Mar20 171127 97.790 97.810 97.770 97.805 +0.015 135,754 497,292 +12,017
Jun20 171127 97.765 97.790 97.750 97.785 +0.015 108,411 422,264 +14,747
Sep20 171127 97.740 97.770 97.725 97.765 +0.020 87,894 295,731 +8,366
Dec20 171127 97.705 97.730 97.685 97.725 +0.020 112,013 404,976 -1,525
Mar21 171127 97.680 97.710 97.665 97.705 +0.020 66,349 209,563 +372
Jun21 171127 97.655 97.685 97.645 97.680 +0.020 40,179 197,585 -1,090
Sep21 171127 97.630 97.660 97.615 97.655 +0.020 33,551 110,571 -1,740
Dec21 171127 97.595 97.625 97.580 97.620 +0.020 29,928 122,283 +506
Mar22 171127 97.580 97.605 97.565 97.605 +0.020 27,312 77,294 +384
Total Volume and Open Interest 3,026,631 13,643,938 +141,890
Ultra T-Bond(CBOT)
Dec17 171127 167~27 168~18 167~10 167~22 -0~04 144,353 600,754 -38,954
Mar18 171127 166~29 167~21 166~13 166~25 -0~04 66,362 372,660 +44,862
Jun18 171127 165~30 165~30 165~30 165~30 -0~04      
Total Volume and Open Interest 210,715 973,414 +5,908
Ultra 10-Yr T-Note(CBOT)
Dec17 171127 134~075 134~140 134~025 134~130 +0~060 189,831 347,214 -42,929
Mar18 171127 134~010 134~075 133~280 134~060 +0~055 82,422 114,024 +48,719
Jun18 171127 134~060 134~060 134~060 134~060 +0~055      
Total Volume and Open Interest 272,253 461,238 +5,790
30 Day Federal Funds(CBOT)
Nov17 171127 98.845 98.845 98.842 98.842 unch 4,065 205,928 +72
Dec17 171127 98.710 98.713 98.710 98.710 unch 2,660 117,870 +110
Jan18 171127 98.605 98.610 98.605 98.610 unch 15,379 338,342 -1,120
Feb18 171127 98.605 98.605 98.600 98.605 unch 6,715 145,975 +709
Mar18 171127 98.560 98.570 98.560 98.560 -0.005 11,024 55,005 +210
Apr18 171127 98.475 98.480 98.470 98.475 unch 22,555 138,392 +4,273
Total Volume and Open Interest 135,079 1,473,500 +20,302
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 171127 167.06 167.92 166.96 167.64 +0.50 25,513 224,521 +3,796
Mar18 171127 165.54 166.26 165.50 166.10 +0.50 4,512 39,609 +3,642
Jun18 171127 165.64 166.10 165.64 165.64 +0.04      
Total Volume and Open Interest 30,025 264,130 +7,438
Euro-Bund(EUREX)
Dec17 171127 162.85 163.21 162.76 163.11 +0.25 254,615 1,977,370 +91,712
Mar18 171127 162.53 162.91 162.45 162.81 +0.26 12,500 310,193 +26,039
Jun18 171127 159.94 159.94 159.94 159.94 +0.25 0 7 +0
Total Volume and Open Interest 267,115 2,287,570 +117,751
Euro-Bobl(EUREX)
Dec17 171127 131.62 131.78 131.59 131.74 +0.09 199,314 1,592,846 +20,935
Mar18 171127 132.33 132.43 132.23 132.39 +0.10 14,439 173,461 +11,380
Jun18 171127 131.74 131.74 131.74 131.74 +0.09      
Total Volume and Open Interest 213,753 1,766,307 +32,315
Euro-Schatz(EUREX)
Dec17 171127 112.19 112.23 112.19 112.22 +0.01 113,393 1,772,086 +141,506
Mar18 171127 112.07 112.10 112.07 112.10 +0.01 2,727 176,397 +45,450
Jun18 171127 112.10 112.10 112.10 112.10 +0.01      
Total Volume and Open Interest 116,120 1,948,483 +186,956
3-Mth Euribor(EUREX)
Dec17 171127 100.330 100.330 100.330 100.330 unch 13 7,634 -12
Mar18 171127 100.320 100.320 100.320 100.320 unch 0 6,387 +0
Jun18 171127 100.315 100.315 100.315 100.315 +0.005 2 1,472 +0
Total Volume and Open Interest 42 37,897 -15
Long Gilt(LIFFE)
Dec17 171127 125~11 125~15 125~03 125~07 -0~04 134,346 620,265 -20,814
Mar18 171127 124~15 124~18 124~06 124~10 -0~04 69,550 144,210 +52,649
Total Volume and Open Interest 203,896 764,475 +31,835
3-Mth Short Sterling(LIFFE)
Dec17 171127 99.47 99.47 99.47 99.47 unch 12,111 491,139 -992
Mar18 171127 99.40 99.41 99.40 99.40 unch 53,467 482,250 -10,300
Jun18 171127 99.29 99.30 99.28 99.29 unch 27,277 455,491 +3,619
Sep18 171127 99.21 99.22 99.20 99.20 unch 21,237 354,216 +247
Dec18 171127 99.14 99.16 99.13 99.13 -0.01 21,886 322,990 -1,987
Mar19 171127 99.10 99.12 99.08 99.08 -0.02 30,199 272,814 -2,963
Total Volume and Open Interest 279,614 3,581,562 -1,664
3-Mth Euribor(LIFFE)
Dec17 171127 100.325 100.330 100.325 100.325 unch 7,324 416,200 -15
Mar18 171127 100.315 100.320 100.315 100.315 unch 22,518 482,118 +3,003
Jun18 171127 100.310 100.315 100.305 100.310 unch 16,370 481,504 +342
Total Volume and Open Interest 290,210 4,380,724 +21,524
3-Mth Aus T-Bills(SFE)
Dec17 171127 98.25 98.26 98.25 98.26 unch 993 145,906 -1,887
Mar18 171127 98.26 98.26 98.25 98.26 unch 6,063 220,717 +789
Jun18 171127 98.21 98.22 98.20 98.21 unch 25,135 178,412 -1,419
Sep18 171127 98.14 98.15 98.14 98.15 unch 9,756 173,595 +932
Dec18 171127 98.08 98.09 98.07 98.08 unch 7,328 136,551 +2,306
Mar19 171127 98.01 98.02 98.00 98.02 +0.01 4,889 100,990 -3
Jun19 171127 97.94 97.95 97.94 97.95 unch 2,219 73,503 -179
Sep19 171127 97.88 97.89 97.88 97.89 unch 4,582 52,027 -761
Dec19 171127 97.83 97.84 97.82 97.83 unch 988 4,165 +540
Mar20 171127 97.77 97.78 97.77 97.78 unch 340 2,722 +35
Total Volume and Open Interest 62,497 1,091,620 +353
10-Year Aus T-Bonds(SFE)
Dec17 171127 97.48 97.49 97.46 97.46 -0.02 113,049 1,072,789 -3,444
Mar18 171127 97.45 97.45 97.45 97.45 -0.02 177 1,122 +177
Total Volume and Open Interest 113,226 1,073,911 -3,267
3-Year Aus T-Bonds(SFE)
Dec17 171127 98.07 98.08 98.06 98.07 unch 133,157 1,101,962 +12,432
Mar18 171127 98.07 98.07 98.07 98.07 +0.01 1 5,440 +1
Total Volume and Open Interest 133,158 1,107,402 +12,433
Gold(CMX)
Dec17 171127 1288.0 1299.0 1286.2 1294.4 +7.1 390,311 164,753 -40,909
Feb18 171127 1292.0 1303.4 1290.7 1298.9 +7.1 103,582 288,583 +45,124
Apr18 171127 1297.6 1307.5 1295.1 1303.2 +7.1 5,809 26,160 +1,460
Jun18 171127 1301.0 1311.7 1300.2 1307.6 +7.1 5,140 25,060 +1,570
Aug18 171127 1308.4 1314.1 1308.4 1312.0 +7.0 464 10,197 +139
Oct18 171127 1317.0 1320.1 1314.0 1316.4 +7.0 95 4,506 -2
Dec18 171127 1314.0 1325.4 1314.0 1321.0 +7.1 795 12,530 +312
Feb19 171127 1325.3 1325.8 1325.3 1325.8 +7.3 2 418 +0
Apr19 171127 1324.6 1330.8 1324.6 1330.8 +7.1 0 691 +0
Jun19 171127 1335.4 1335.4 1335.4 1335.4 +7.1 1 1,067 +0
Aug19 171127 1340.0 1340.0 1340.0 1340.0 +7.1 3 3 -1
Total Volume and Open Interest 507,020 539,300 +7,688
Silver(CMX)
Dec17 171127 1702.0 1717.0 1698.0 1702.0 +2.8 84,417 56,169 -9,536
Mar18 171127 1712.5 1727.0 1708.0 1711.9 +2.6 32,706 111,965 +7,582
May18 171127 1720.5 1733.0 1717.5 1718.8 +2.5 1,114 10,802 +105
Jul18 171127 1723.0 1740.0 1723.0 1725.6 +2.4 250 6,480 -51
Sep18 171127 1732.7 1732.7 1732.7 1732.7 +2.3 94 3,878 +21
Dec18 171127 1742.5 1756.5 1742.0 1743.3 +2.5 263 6,185 +106
Mar19 171127 1753.3 1753.3 1753.3 1753.3 +2.5 0 6 +0
Total Volume and Open Interest 119,528 197,872 -1,530
Platinum(NYMEX)
Jan18 171127 944.9 952.9 940.2 950.8 +5.5 13,402 68,384 -55
Apr18 171127 947.6 957.0 945.1 955.2 +5.5 733 9,659 +648
Jul18 171127 960.0 960.4 958.9 959.6 +5.4 11 435 +0
Oct18 171127 962.2 962.2 962.2 962.2 +5.4 0 25 +0
Total Volume and Open Interest 14,155 78,535 +594
Palladium(NYMEX)
Dec17 171127 994.35 1002.95 987.80 1001.05 +7.35 6,467 8,880 -3,313
Mar18 171127 993.70 1002.00 986.15 1000.50 +7.75 4,426 24,905 +3,088
Jun18 171127 986.95 994.60 986.95 993.95 +7.70 20 502 +0
Total Volume and Open Interest 10,913 34,581 -225
Copper(CMX)
Dec17 171127 317.20 317.60 312.15 313.45 -3.45 78,430 47,965 -7,907
Mar18 171127 319.65 319.75 314.35 315.75 -3.40 31,234 140,584 +5,397
May18 171127 320.95 321.00 316.00 317.05 -3.35 4,371 29,433 +1,466
Jul18 171127 321.30 321.30 317.00 318.00 -3.35 2,321 20,812 +658
Sep18 171127 318.70 319.00 318.50 318.80 -3.30 1,915 8,378 +301
Total Volume and Open Interest 120,433 277,004 -122
E-mini DJIA Index(CBOT)
Dec17 171127 23515 23616 23475 23562 +45 93,770 149,022 -3,898
Mar18 171127 23515 23610 23475 23560 +48 334 2,769 +133
Jun18 171127 23575 23575 23546 23546 +48 1 22 +0
Sep18 171127 23509 23509 23509 23509 +48 0 15 +0
Total Volume and Open Interest 94,105 151,828 -3,765
S & P 500(CME)
Dec17 171127 2603.00 2605.00 2596.90 2601.80 +0.80 4,237 68,915 +1,404
Mar18 171127 2604.50 2606.10 2601.10 2603.20 +1.10 45 5,222 +2
Jun18 171127 2603.50 2606.40 2601.40 2603.50 +1.10 0 300 +0
Sep18 171127 2604.00 2606.90 2601.90 2604.00 +1.10      
Total Volume and Open Interest 4,282 74,437 +1,406
S & P 500 E-Mini(CME)
Dec17 171127 2601.00 2605.50 2596.50 2601.75 +0.75 770,812 3,196,045 -17,563
Mar18 171127 2602.00 2606.50 2597.75 2603.25 +1.25 11,087 113,478 +4,735
Jun18 171127 2604.50 2607.00 2598.50 2603.50 +1.00 79 7,205 +52
Sep18 171127 2604.00 2604.75 2604.00 2604.00 +1.00 1 77 +0
Total Volume and Open Interest 781,979 3,316,844 -12,776
NASDAQ 100 E-Mini(CME)
Dec17 171127 6414.30 6424.50 6394.80 6413.30 -0.20 191,140 292,729 +988
Mar18 171127 6433.50 6440.80 6411.50 6430.00 unch 910 2,665 +82
Jun18 171127 6447.00 6450.50 6438.00 6444.00 unch 5 293 -2
Total Volume and Open Interest 192,055 295,693 +1,068
S&P Midcap 400(CME) e-Mini
Dec17 171127 1858.10 1862.10 1854.30 1854.90 -2.70 10,815 94,024 -461
Mar18 171127 1860.10 1860.80 1854.50 1854.50 -2.70 0 9 +0
Jun18 171127 1854.10 1854.10 1854.10 1854.10 -2.70 0 2 +0
Total Volume and Open Interest 10,815 94,035 -461
Volatility Index(CBOE)
Nov17 171115 12.05 13.35 11.98 13.05 +1.00 100,058 113,622 -27,974
Dec17 171127 11.40 11.60 11.30 11.33 -0.10 5,692 337,035 -10,530
Jan18 171127 12.85 13.00 12.75 12.88 +0.05 4,271 157,214 +10,440
Feb18 171127 13.75 13.90 13.68 13.78 +0.03 1,776 53,920 -46
Total Volume and Open Interest 21,892 628,881 +909
S & P 600(CME)
Dec17 171127 922.50 922.50 922.50 922.50 -4.70      
Mar18 171127 919.30 919.30 919.30 919.30 -4.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171127 1518.00 1524.50 1512.60 1513.20 -5.60 21,744 68,726 +0
Mar18 171127 1516.40 1516.40 1514.50 1514.50 -5.30 12 114 +0
Jun18 171127 1514.50 1514.50 1514.50 1514.50 -5.30 0 6 +0
Total Volume and Open Interest 21,756 68,846 +0
Nikkei 225(CME)
Dec17 171127 22675 22710 22425 22480 -175 15,637 41,971 -40
Mar18 171127 22720 22725 22460 22495 -175 66 350 +29
Total Volume and Open Interest 15,703 42,321 -11
Nikkei 225(SGX)
Dec17 171127 22520 22585 22475 22500 -65 27,444 203,786 -1,510
Mar18 171127 22475 22515 22450 22460 -65 25 3,816 -5
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 171127 22665 22700 22420 22470 -180 40,622 60,064 -1,361
Mar18 171127 22605 22645 22385 22430 -175 37 212 +11
Jun18 171127 22270 22270 22270 22270 -235      
Total Volume and Open Interest 40,659 60,276 -1,350
Nikkei 225(CME) e-Mini Yen
Dec17 171127 22470 22470 22470 22470 -180 9 15 +0
Mar18 171127 22430 22430 22430 22430 -170      
Jun18 171127 22270 22270 22270 22270 -230      
Total Volume and Open Interest 9 15 +0
CAC 40(EURONEXT)
Dec17 171127 5370.0 5404.5 5352.5 5355.0 -30.0 46,343 310,056 -5,784
Jan18 171127 5379.5 5393.0 5347.0 5347.0 -29.5 20 60 -3
Feb18 171127 5344.5 5344.5 5344.5 5344.5 -30.5      
Mar18 171127 5360.0 5360.0 5342.5 5342.5 -30.0 55 15,056 +52
Total Volume and Open Interest 46,418 325,176 -5,735
Hang Seng Index(HKFE)
Nov17 171127 29907 30045 29641 29770 -140 182,700 129,021 -15,317
Dec17 171127 29948 30078 29676 29802 -137 20,041 40,341 +8,124
Total Volume and Open Interest 205,030 176,027 -6,344
DAX(EUREX)
Dec17 171127 13033.0 13116.0 12983.0 12994.5 -70.5 77,997 152,967 +5,960
Mar18 171127 13030.0 13108.5 12980.0 12989.5 -70.0 2,421 10,831 +57
Jun18 171127 13084.0 13120.5 13013.0 13013.0 -70.5 200 827 -2
Total Volume and Open Interest 80,618 164,625 +6,015
Mini-DAX(EUREX)
Dec17 171127 13040.0 13115.0 12984.0 12994.5 -70.5 29,242 13,195 -160
Mar18 171127 13010.0 13104.0 12989.5 12989.5 -70.0 50 390 -7
Jun18 171127 13122.0 13122.0 13013.0 13013.0 -70.5 10 465 -3
Total Volume and Open Interest 29,302 14,050 -170
DJ EuroSTOXX 50(EUREX)
Dec17 171127 3568 3594 3559 3562 -17 797,925 3,517,657 +25,238
Mar18 171127 3557 3580 3547 3549 -17 9,816 288,035 +126,786
Jun18 171127 3479 3495 3466 3466 -17 5,102 38,652 +12
Total Volume and Open Interest 812,843 3,844,344 +152,036
Swiss Market Index(EUREX)
Dec17 171127 9303 9337 9252 9289 -38 23,593 199,493 +965
Mar18 171127 9215 9235 9182 9188 -38 1,845 8,298 +349
Jun18 171127 9021 9021 9021 9021 -38 0 348 +100
Total Volume and Open Interest 25,438 208,139 +1,414
FT-SE 100(EURONEXT)
Dec17 171127 7424.00 7438.50 7380.50 7388.00 -26.50 59,714 644,164 +806
Mar18 171127 7347.00 7375.00 7328.00 7330.50 -26.00 3,482 12,573 +3,430
Jun18 171127 7249.00 7249.00 7248.50 7249.00 -26.00      
Total Volume and Open Interest 63,196 656,737 +4,236
SPI 200(SFE)
Dec17 171127 5990.0 6019.0 5977.0 5991.0 -3.0 23,398 290,760 +1,201
Mar18 171127 5937.0 5937.0 5937.0 5937.0 -3.0 0 1,549 +0
Jun18 171127 5921.0 5921.0 5921.0 5921.0 -3.0 0 3,362 +0
Total Volume and Open Interest 23,398 298,429 +1,201
FTSE MIB(ISE)
Dec17 171127 22375.00 22495.00 22170.00 22189.00 -223.00 15,669 34,379 -392
Mar18 171127 22250.00 22400.00 22100.00 22114.00 -216.00 32 169 +18
Jun18 171127 21602.00 21602.00 21602.00 21602.00 -201.00 0 3 +0
Total Volume and Open Interest 15,701 34,553 -374
KOSPI 200(KFE)
Dec17 171127 329.70 330.55 329.25 329.25 -6.35 110,542 268,470 -1,551
Mar18 171127 327.65 328.05 326.85 326.85 -6.50 341 30,538 +942
Jun18 171127 331.50 331.50 328.80 328.80 -4.70 2 15,136 +1
Total Volume and Open Interest 110,886 355,808 -2,586
GSCI(CME)
Dec17 171127 429.30 430.50 427.75 429.90 -0.85 291 15,163 -259
Jan18 171127 429.70 429.70 429.70 429.70 -0.85 270 270 +270
Feb18 171127 430.30 430.30 430.30 430.30 -0.85      
Total Volume and Open Interest 561 15,433 +11
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!!!