Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 28, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171128 996.00 996.00 987.50 993.00 -3.00 60,329 310,649 -2,066
Mar18 171128 1007.50 1007.75 999.25 1004.75 -3.00 20,521 157,541 +2,878
May18 171128 1017.00 1017.25 1009.00 1014.75 -2.75 9,125 93,471 +1,712
Jul18 171128 1025.25 1025.25 1017.25 1023.00 -2.50 6,047 93,108 +702
Aug18 171128 1024.75 1025.00 1018.00 1023.75 -2.25 227 12,927 +27
Sep18 171128 1012.00 1013.75 1009.50 1013.75 -1.50 84 1,921 -5
Nov18 171128 1006.00 1006.00 1000.00 1005.50 -0.75 2,048 52,593 +440
Jan19 171128 1012.00 1012.00 1005.75 1011.25 -0.75 4 1,132 +3
Mar19 171128 1013.25 1015.75 1009.50 1015.00 -0.25 6 1,922 +4
May19 171128 1018.50 1019.50 1018.50 1019.50 unch 0 683 +0
Jul19 171128 1021.75 1024.75 1021.50 1024.75 +0.25 0 511 +0
Aug19 171128 1023.00 1023.00 1023.00 1023.00 unch 0 24 +0
Sep19 171128 1016.75 1016.75 1016.75 1016.75 unch 0 21 +0
Nov19 171128 1000.00 1001.75 998.00 1001.75 unch 21 1,379 +1
Total Volume and Open Interest 98,412 727,905 +3,696
Soybean Meal(CBOT)
Dec17 171128 327.20 327.20 322.30 323.50 -3.60 37,797 30,645 -15,246
Jan18 171128 329.50 329.70 324.60 325.80 -3.50 45,198 130,347 +1,512
Mar18 171128 332.80 332.90 328.10 329.40 -3.10 28,686 104,508 +6,866
May18 171128 335.20 335.20 330.70 331.90 -3.00 10,003 60,056 +3,482
Jul18 171128 337.20 337.20 332.70 333.80 -3.20 4,812 37,671 +699
Aug18 171128 335.80 335.80 333.00 333.70 -2.90 528 4,697 +168
Sep18 171128 331.80 332.10 331.00 332.10 -2.40 300 5,259 -88
Oct18 171128 329.70 329.70 327.00 327.90 -2.20 269 6,288 +13
Dec18 171128 330.30 330.30 327.50 328.20 -2.30 856 27,063 +412
Jan19 171128 328.80 329.10 328.60 328.90 -2.20 22 1,381 -1
Total Volume and Open Interest 128,593 413,535 -2,177
Soybean Oil(CBOT)
Dec17 171128 33.60 34.01 33.53 34.00 +0.40 55,094 44,224 -23,139
Jan18 171128 33.73 34.13 33.68 34.13 +0.39 70,390 148,961 +5,637
Mar18 171128 33.94 34.36 33.91 34.36 +0.38 29,033 102,685 +2,947
May18 171128 34.15 34.57 34.14 34.57 +0.38 7,463 63,773 -2
Jul18 171128 34.44 34.76 34.33 34.75 +0.37 4,605 51,265 +362
Aug18 171128 34.54 34.71 34.29 34.69 +0.34 690 6,238 +104
Sep18 171128 34.22 34.59 34.22 34.59 +0.34 266 3,520 -6
Oct18 171128 34.01 34.37 33.99 34.37 +0.34 362 8,345 -37
Dec18 171128 34.00 34.34 33.97 34.33 +0.33 2,299 29,605 +1,625
Jan19 171128 34.09 34.33 34.09 34.33 +0.35 8 4,240 -1
Total Volume and Open Interest 170,297 466,147 -12,487
Canola(WCE)
Jan18 171128 507.5 509.5 506.5 508.7 +0.9 15,676 130,418 -3,556
Mar18 171128 515.9 518.4 515.0 517.4 +1.1 3,901 45,595 -1,105
May18 171128 521.7 524.5 521.0 523.7 +1.4 2,233 14,552 +1,069
Jul18 171128 524.9 528.0 524.6 527.0 +1.5 811 5,654 -70
Nov18 171128 502.0 505.9 502.0 505.1 +1.7 931 4,913 -268
Total Volume and Open Interest 23,558 201,183 -3,930
Corn(CBOT)
Dec17 171128 339.00 339.50 335.75 336.25 -2.50 163,454 249,928 -74,173
Mar18 171128 352.00 352.50 349.25 349.75 -2.00 145,797 771,092 +31,278
May18 171128 360.25 360.75 357.50 358.00 -2.00 32,641 195,688 +493
Jul18 171128 368.50 369.00 365.75 366.25 -2.00 18,003 199,694 -2,837
Sep18 171128 375.75 376.25 373.25 373.75 -1.75 2,819 60,148 +486
Dec18 171128 384.75 385.25 382.50 382.75 -1.75 6,332 128,083 -2,246
Mar19 171128 392.50 393.25 391.75 392.25 -1.75 315 17,907 +93
May19 171128 400.00 400.00 398.00 398.25 -1.75 24 2,622 -1
Jul19 171128 403.50 404.25 403.00 403.25 -1.75 27 3,196 +13
Sep19 171128 402.75 404.00 402.75 402.75 -2.00 2 606 +1
Total Volume and Open Interest 369,479 1,634,723 -46,857
Wheat(CBOT)
Dec17 171128 410.25 412.25 405.25 410.75 +1.25 53,954 68,993 -24,689
Mar18 171128 429.00 431.25 424.25 429.25 +1.00 66,562 272,171 +10,919
May18 171128 441.75 443.75 436.50 440.75 -0.25 13,364 70,658 +506
Jul18 171128 456.00 458.00 450.50 454.25 -1.25 6,811 55,550 -456
Sep18 171128 472.25 473.25 465.25 469.00 -1.75 2,153 26,359 +58
Dec18 171128 490.00 492.00 483.75 487.25 -2.50 1,515 31,686 +141
Total Volume and Open Interest 144,710 528,861 -13,500
Wheat(KCBT)
Dec17 171128 408.00 410.75 404.00 409.25 +2.00 13,325 32,517 -5,654
Mar18 171128 426.25 428.50 422.00 427.75 +2.50 21,657 183,900 +4,840
May18 171128 440.00 442.00 435.00 440.50 +2.00 2,213 38,523 +240
Jul18 171128 457.25 460.00 453.00 458.25 +1.75 2,262 33,279 +237
Sep18 171128 474.75 476.75 471.00 476.00 +1.75 768 13,927 +81
Dec18 171128 501.50 501.75 496.00 500.75 +1.75 216 11,668 -44
Mar19 171128 515.00 516.50 512.50 516.50 +1.50 77 2,016 +14
Total Volume and Open Interest 40,560 316,084 -270
Wheat(MGE)
Dec17 171128 610.00 610.25 595.75 603.50 -6.50 6,360 15,431 -3,591
Mar18 171128 627.00 627.75 615.00 622.00 -5.00 6,789 39,081 +2,535
May18 171128 632.50 632.75 621.75 628.25 -5.25 438 10,022 +165
Jul18 171128 636.00 636.00 626.25 632.75 -4.25 201 5,764 -8
Sep18 171128 631.50 633.50 624.00 630.25 -2.00 93 3,756 +26
Dec18 171128 641.00 642.00 635.25 641.50 +0.50 131 1,722 +32
Total Volume and Open Interest 14,023 75,895 -843
Oats(CBOT)
Dec17 171128 251.00 251.00 244.25 244.75 -5.75 407 1,344 -299
Mar18 171128 267.75 268.50 260.00 261.00 -6.75 404 5,417 +186
May18 171128 269.00 269.75 265.25 266.25 -7.75 11 815 +4
Jul18 171128 270.75 273.25 270.75 270.75 -8.00 0 60 +0
Total Volume and Open Interest 822 7,652 -109
Rough Rice(CBOT)
Jan18 171128 12.26 12.34 12.22 12.31 +0.01 329 8,158 -289
Mar18 171128 12.55 12.60 12.52 12.60 unch 21 1,958 -11
May18 171128 12.84 12.84 12.84 12.84 unch 2 17 -1
Jul18 171128 12.90 12.90 12.90 12.90 -0.02 27 43 +26
Total Volume and Open Interest 406 10,227 -249
Live Cattle(CME)
Dec17 171128 119.635 119.950 118.750 119.650 -0.180 6,471 41,881 -1,511
Feb18 171128 125.850 126.150 124.650 125.680 -0.370 13,847 153,542 -2,235
Apr18 171128 126.635 126.830 125.180 126.400 -0.450 6,396 85,623 +138
Jun18 171128 119.080 119.300 118.000 119.035 -0.295 4,145 65,754 +908
Aug18 171128 115.535 115.850 114.700 115.680 -0.205 835 20,322 +184
Oct18 171128 115.350 115.500 114.500 115.400 -0.150 216 7,472 -33
Total Volume and Open Interest 31,980 378,768 -2,525
Feeder Cattle(CME)
Jan18 171128 154.750 154.935 153.330 154.500 +0.050 2,972 25,802 -189
Mar18 171128 152.650 153.035 151.300 152.830 +0.280 1,845 17,089 +130
Apr18 171128 152.580 153.000 151.350 152.850 +0.365 625 5,223 -90
May18 171128 151.830 152.200 150.630 152.035 +0.250 368 5,278 +12
Aug18 171128 153.735 154.000 152.735 153.985 +0.250 113 2,586 +37
Sep18 171128 152.550 152.685 151.485 152.685 +0.200 6 110 +1
Oct18 171128 150.750 150.750 150.750 150.750 +0.400 0 21 +0
Total Volume and Open Interest 5,929 56,110 -99
Lean Hogs(CME)
Dec17 171128 64.500 65.950 64.180 65.750 +1.215 5,138 33,909 -716
Feb18 171128 70.100 72.000 69.785 71.535 +1.435 10,175 92,813 -581
Apr18 171128 74.100 75.535 73.950 75.150 +1.070 4,257 59,118 +495
May18 171128 79.785 80.250 79.785 80.150 +0.700 8 1,656 -1
Jun18 171128 82.885 84.100 82.830 83.885 +0.750 1,742 26,864 +240
Jul18 171128 82.950 83.980 82.950 83.750 +0.615 648 16,177 -121
Aug18 171128 82.150 82.850 82.150 82.730 +0.500 343 8,471 +122
Oct18 171128 69.200 69.480 69.150 69.350 +0.150 271 6,791 +129
Total Volume and Open Interest 22,678 247,215 -384
Class III Milk(CME)
Nov17 171128 16.79 16.81 16.79 16.81 +0.01 0 4,271 +0
Dec17 171128 15.10 15.31 15.10 15.25 +0.04 0 4,427 +0
Jan18 171128 14.46 14.48 14.33 14.39 -0.07 0 3,230 +0
Feb18 171128 14.50 14.53 14.37 14.44 -0.10 0 2,943 +0
Mar18 171128 14.52 14.55 14.46 14.52 -0.04 0 2,474 +0
Apr18 171128 14.67 14.74 14.67 14.74 unch 0 1,824 +0
May18 171128 14.95 15.00 14.92 14.98 -0.02 0 1,721 +0
Jun18 171128 15.27 15.27 15.27 15.27 unch 0 1,643 +0
Jul18 171128 15.55 15.64 15.55 15.55 unch 0 921 +0
Aug18 171128 15.60 15.77 15.60 15.60 unch 0 899 +0
Sep18 171128 15.71 15.80 15.66 15.71 +0.02 0 1,051 +0
Oct18 171128 15.75 15.85 15.75 15.75 unch 0 823 +0
Nov18 171128 15.71 15.75 15.71 15.71 unch 0 759 +0
Total Volume and Open Interest 0 27,805 +0
Cocoa(ICE)
Dec17 171128 2056 2056 2042 2047 -18 12 402 -5
Mar18 171128 2061 2071 2040 2049 -18 11,371 134,954 -471
May18 171128 2071 2077 2045 2054 -23 3,488 46,876 -212
Jul18 171128 2080 2084 2052 2060 -26 1,504 15,909 -26
Sep18 171128 2091 2094 2066 2073 -25 552 8,887 -93
Dec18 171128 2104 2108 2083 2088 -24 269 9,963 -38
Mar19 171128 2121 2121 2099 2103 -23 12 6,902 +1
Total Volume and Open Interest 17,213 230,135 -842
Coffee "C"(ICE)
Dec17 171128 125.50 127.45 124.85 127.45 +1.90 93 2,249 -59
Mar18 171128 127.90 130.20 126.75 129.85 +1.65 19,687 119,291 -1,358
May18 171128 130.15 132.35 128.95 132.05 +1.60 2,535 39,862 +268
Jul18 171128 132.65 134.65 131.30 134.30 +1.55 976 18,391 +118
Sep18 171128 134.75 136.90 133.60 136.60 +1.55 402 8,699 +64
Dec18 171128 138.15 140.20 137.25 139.95 +1.50 342 5,144 +10
Total Volume and Open Interest 24,117 197,311 -950
Orange Juice(ICE)
Jan18 171128 164.90 165.85 163.10 165.30 -1.50 371 8,303 +61
Mar18 171128 162.00 163.40 161.80 163.40 -1.55 13 1,715 +3
May18 171128 162.00 163.20 161.55 163.20 -1.65 1 568 +1
Jul18 171128 163.00 163.00 163.00 163.00 -1.70 2 149 +0
Sep18 171128 162.20 162.20 162.20 162.20 -1.60 1 27 +0
Nov18 171128 162.55 162.55 162.55 162.55 -1.60 0 2 +0
Total Volume and Open Interest 388 10,764 +65
Sugar #11(ICE)
Mar18 171128 15.35 15.38 15.01 15.04 -0.35 44,246 388,577 +4,812
May18 171128 15.28 15.32 14.99 15.02 -0.31 15,157 129,806 -1,865
Jul18 171128 15.27 15.29 15.01 15.04 -0.27 7,791 67,397 +59
Oct18 171128 15.45 15.45 15.21 15.24 -0.23 3,357 64,241 +1,148
Mar19 171128 15.89 15.91 15.69 15.72 -0.20 1,047 30,727 +313
May19 171128 15.83 15.85 15.66 15.68 -0.18 308 5,980 +114
Jul19 171128 15.73 15.80 15.61 15.64 -0.16 219 4,998 +138
Oct19 171128 15.81 15.86 15.72 15.73 -0.15 49 6,260 +17
Total Volume and Open Interest 72,195 703,326 +4,738
London Cocoa(LCE)
Dec17 171128 1503 1505 1481 1487 -16 4,628 54,205 -1,337
Mar18 171128 1540 1543 1519 1526 -15 12,998 83,407 +1,690
May18 171128 1557 1559 1536 1541 -17 3,989 35,512 +216
Jul18 171128 1568 1572 1550 1556 -16 2,884 27,043 -275
Sep18 171128 1583 1586 1563 1570 -16 2,366 22,754 +201
Dec18 171128 1600 1601 1578 1586 -15 1,095 16,274 +116
Mar19 171128 1613 1613 1595 1600 -14 261 5,313 +71
Total Volume and Open Interest 28,223 245,674 +682
London Sugar(LCE)
Mar18 171128 394.40 394.70 389.10 389.40 -5.40 3,639 42,254 +602
May18 171128 397.10 397.50 391.80 392.20 -5.60 1,296 12,285 +139
Aug18 171128 401.10 401.90 396.30 396.70 -5.40 351 10,653 +84
Oct18 171128 401.80 402.60 398.50 398.70 -5.30 32 2,991 +19
Dec18 171128 408.10 409.00 405.10 405.10 -5.20 7 1,327 +5
Total Volume and Open Interest 5,348 72,031 +869
Cotton(ICE)
Dec17 171128 72.20 74.05 72.00 74.05 +1.90 126 560 -114
Mar18 171128 71.25 72.29 71.02 72.14 +0.72 16,314 161,564 +1,709
May18 171128 72.16 72.99 71.84 72.81 +0.57 6,455 37,813 +345
Jul18 171128 72.48 73.30 72.29 73.11 +0.44 558 9,844 +157
Oct18 171128 70.98 70.98 70.98 70.98 +0.07 0 2 +0
Dec18 171128 70.60 70.78 70.44 70.51 -0.25 502 22,890 +378
Total Volume and Open Interest 23,960 233,331 +2,473
Lumber(CME)
Jan18 171128 420.7 426.2 419.0 426.2 +10.0 640 5,207 -120
Mar18 171128 408.8 416.5 408.0 416.5 +10.0 154 1,009 +27
May18 171128 395.9 401.5 395.9 401.5 +10.0 14 292 -3
Jul18 171128 386.5 386.5 386.5 386.5 +10.0 2 100 +0
Total Volume and Open Interest 810 6,631 -96
Crude Oil(NYM)
Jan18 171128 57.86 58.11 57.42 57.99 -0.12 577,826 576,294 -1,386
Feb18 171128 57.99 58.15 57.50 58.05 -0.11 118,903 198,980 +307
Mar18 171128 57.89 58.10 57.48 58.00 -0.08 76,051 289,199 -3,452
Apr18 171128 57.86 57.96 57.45 57.88 -0.04 51,863 131,912 -720
May18 171128 57.70 57.75 57.26 57.68 -0.02 28,392 114,614 +2,888
Jun18 171128 57.45 57.51 57.04 57.40 -0.01 56,133 240,995 +3,650
Jul18 171128 57.06 57.16 56.81 57.10 unch 15,069 53,825 -299
Aug18 171128 56.73 56.88 56.51 56.75 -0.03 12,521 56,186 +493
Sep18 171128 56.44 56.60 56.15 56.46 +0.01 19,899 79,427 +6,068
Oct18 171128 56.19 56.28 55.90 56.15 unch 9,119 57,085 +184
Nov18 171128 55.95 55.96 55.60 55.87 -0.01 7,487 47,021 +215
Dec18 171128 55.75 55.77 55.21 55.57 -0.03 40,007 264,970 +2,725
Jan19 171128 55.26 55.36 55.26 55.26 -0.04 4,364 45,596 +2,079
Feb19 171128 54.96 55.04 54.96 54.96 -0.04 1,621 21,668 -122
Mar19 171128 54.68 54.68 54.68 54.68 -0.03 4,502 26,412 -396
Apr19 171128 54.42 54.42 54.42 54.42 -0.01 646 10,298 +145
Total Volume and Open Interest 1,041,459 2,486,951 +12,410
e-miNY Crude Oil(NYM)
Jan18 171128 57.850 58.100 57.425 58.000 -0.100 9,352 3,734 -90
Feb18 171128 57.925 58.100 57.500 58.050 -0.100 158 541 +6
Mar18 171128 57.975 58.025 57.500 58.000 -0.075 81 136 +29
Apr18 171128 57.625 57.875 57.600 57.875 -0.050 17 77 +1
May18 171128 57.675 57.675 57.675 57.675 -0.025 2 87 -2
Jun18 171128 57.400 57.400 57.400 57.400 unch 0 45 +0
Jul18 171128 57.100 57.100 57.100 57.100 unch 1 53 -1
Aug18 171128 56.750 56.750 56.750 56.750 -0.025 1 74 +0
Sep18 171128 56.300 56.450 56.300 56.450 unch 0 42 +0
Oct18 171128 56.150 56.150 56.150 56.150 unch 0 28 +0
Total Volume and Open Interest 9,614 4,955 -57
NY Harbor ULSD(NYM)
Dec17 171128 194.80 195.13 193.29 195.07 +0.29 13,353 39,618 -2,332
Jan18 171128 195.07 195.50 193.57 195.29 +0.24 33,704 135,535 +419
Feb18 171128 194.91 195.47 193.57 195.23 +0.20 12,387 56,375 +423
Mar18 171128 194.32 194.67 192.94 194.42 +0.11 9,871 55,659 +2,056
Apr18 171128 192.48 192.77 191.30 192.72 +0.01 4,084 41,781 +340
May18 171128 191.34 191.49 190.32 191.44 -0.06 2,510 26,152 +906
Jun18 171128 190.27 190.43 189.27 190.32 -0.13 3,598 38,198 +28
Jul18 171128 189.73 189.92 189.43 189.83 -0.16 337 8,377 +20
Aug18 171128 189.36 189.47 189.01 189.47 -0.18 205 4,063 -6
Sep18 171128 189.34 189.46 188.74 189.41 -0.17 214 6,153 +6
Oct18 171128 189.02 189.53 189.02 189.53 -0.16 94 3,243 +34
Nov18 171128 189.44 189.73 189.44 189.73 -0.16 62 2,709 +5
Dec18 171128 189.69 190.10 189.05 189.91 -0.10 618 24,931 -80
Jan19 171128 190.02 190.02 190.02 190.02 -0.07 2 2,415 +2
Total Volume and Open Interest 81,039 453,942 +1,821
RBOB Gasoline(NYM)
Dec17 171128 179.05 179.08 176.16 177.20 -1.73 13,794 46,278 -3,909
Jan18 171128 178.62 178.62 175.91 176.86 -1.65 36,085 176,490 +816
Feb18 171128 178.97 178.99 176.66 177.67 -1.31 13,202 45,421 +1,097
Mar18 171128 179.96 179.97 177.81 179.04 -0.99 7,785 54,814 +1,224
Apr18 171128 195.64 196.05 194.25 195.52 -0.78 3,847 33,878 +29
May18 171128 195.21 195.73 194.30 195.56 -0.63 2,600 22,645 +570
Jun18 171128 193.83 194.16 192.59 193.87 -0.49 1,939 21,134 +206
Jul18 171128 191.36 191.62 190.57 191.52 -0.33 833 8,933 +171
Aug18 171128 188.16 188.84 187.56 188.80 -0.12 248 3,888 -51
Sep18 171128 184.96 185.69 184.55 185.60 +0.07 199 3,763 +67
Total Volume and Open Interest 81,039 437,776 +243
e-miNY RBOB Gasoline(NYM)
Dec17 171128 177.20 178.80 177.20 177.20 -1.73 0 1 +0
Jan18 171128 176.90 176.90 176.86 176.90 -1.61      
Feb18 171128 177.70 177.70 177.67 177.70 -1.28      
Mar18 171128 179.00 179.04 179.00 179.00 -1.03      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171128 2.947 3.102 2.945 3.074 +0.146 94,878 22,319 -4,198
Jan18 171128 3.040 3.154 3.028 3.128 +0.111 188,530 385,560 +26,180
Feb18 171128 3.042 3.155 3.034 3.131 +0.108 36,294 128,859 +3,780
Mar18 171128 3.008 3.114 3.001 3.092 +0.102 49,807 197,491 +5,489
Apr18 171128 2.876 2.933 2.871 2.926 +0.059 42,333 133,164 +1,145
May18 171128 2.865 2.919 2.862 2.913 +0.053 18,284 106,142 +1,847
Jun18 171128 2.892 2.944 2.891 2.938 +0.050 5,005 30,288 -370
Jul18 171128 2.926 2.974 2.923 2.967 +0.047 2,785 45,701 +137
Aug18 171128 2.932 2.977 2.932 2.970 +0.046 715 33,994 -100
Sep18 171128 2.920 2.961 2.919 2.954 +0.046 664 35,163 -175
Oct18 171128 2.941 2.984 2.941 2.978 +0.045 8,701 83,868 -398
Nov18 171128 2.998 3.036 2.998 3.031 +0.043 1,978 29,922 +469
Dec18 171128 3.144 3.170 3.144 3.165 +0.040 1,991 32,262 +169
Jan19 171128 3.228 3.253 3.228 3.251 +0.038 4,441 35,282 -1,184
Feb19 171128 3.206 3.222 3.203 3.220 +0.036 336 12,037 -21
Mar19 171128 3.135 3.150 3.131 3.147 +0.032 1,993 30,270 -41
Total Volume and Open Interest 461,710 1,428,016 +33,039
Brent Crude Oil(ICE)
Jan18 171128 63.78 63.89 63.10 63.61 -0.23 152,696 218,043 -15,112
Feb18 171128 63.33 63.44 62.71 63.24 -0.14 150,534 605,569 +18,543
Mar18 171128 63.05 63.16 62.46 62.99 -0.10 71,281 320,999 +2,744
Apr18 171128 62.80 62.91 62.24 62.75 -0.08 32,538 122,292 -1,072
May18 171128 62.59 62.70 62.07 62.55 -0.06 21,423 116,802 -4,712
Jun18 171128 62.41 62.53 61.91 62.38 -0.04 38,295 234,874 -348
Jul18 171128 62.22 62.34 61.74 62.19 -0.03 3,670 50,802 +249
Aug18 171128 61.98 62.07 61.53 61.95 -0.03 3,159 32,232 -219
Sep18 171128 61.62 61.82 61.28 61.67 -0.03 7,450 55,436 +1,058
Oct18 171128 61.38 61.38 61.38 61.38 -0.02 2,093 28,252 -383
Nov18 171128 61.08 61.08 61.08 61.08 -0.02 1,278 30,692 +247
Dec18 171128 60.82 60.94 60.43 60.79 -0.01 23,749 215,357 +2,091
Jan19 171128 60.53 60.53 60.53 60.53 unch 1,645 37,188 +738
Feb19 171128 60.32 60.32 60.32 60.32 +0.01 711 25,353 +225
Total Volume and Open Interest 528,952 2,528,550 +5,900
Gas Oil(ICE)
Dec17 171128 567.25 569.25 562.50 565.75 +1.50 38,160 115,045 -6,063
Jan18 171128 568.00 569.75 563.25 566.50 +1.50 40,951 207,899 +1,893
Feb18 171128 569.00 570.50 564.50 567.75 +1.50 22,475 93,671 +4,004
Mar18 171128 567.50 569.25 563.50 566.50 +1.50 12,942 63,156 -1,410
Apr18 171128 564.75 566.50 561.00 563.75 +1.50 4,756 39,059 -819
May18 171128 562.75 564.25 559.25 562.00 +1.75 2,943 25,027 +620
Jun18 171128 560.25 561.75 557.00 559.50 +1.75 8,532 57,992 -390
Jul18 171128 560.50 560.50 556.00 558.25 +2.00 1,526 15,881 +129
Aug18 171128 559.00 559.00 554.50 557.00 +2.00 1,253 13,548 +388
Sep18 171128 556.00 558.25 553.75 556.25 +2.25 4,702 21,086 -269
Total Volume and Open Interest 143,348 856,351 -957
Ethanol(CBOT)
Dec17 171128 1.380 1.380 1.357 1.357 -0.027 80 622 -45
Jan18 171128 1.379 1.382 1.361 1.362 -0.022 171 997 +59
Feb18 171128 1.376 1.376 1.376 1.376 -0.019 7 171 +3
Mar18 171128 1.396 1.400 1.396 1.396 -0.019 0 55 +0
Apr18 171128 1.420 1.425 1.420 1.420 -0.015 0 24 +0
May18 171128 1.432 1.432 1.432 1.432 -0.011 0 5 +0
Jun18 171128 1.453 1.453 1.453 1.453 -0.011 0 8 +0
Jul18 171128 1.455 1.455 1.455 1.455 -0.011 0 5 +0
Total Volume and Open Interest 258 1,887 +17
WTI Crude Oil(ICE)
Jan18 171128 57.87 58.10 57.43 57.99 -0.12 30,722 90,718 +1,893
Feb18 171128 57.93 58.14 57.50 58.05 -0.11 32,114 71,408 +1,556
Mar18 171128 57.86 58.09 57.49 58.00 -0.08 19,597 53,649 +4,633
Apr18 171128 57.78 57.95 57.41 57.88 -0.04 8,943 25,775 +704
May18 171128 57.54 57.75 57.27 57.68 -0.02 4,422 13,870 -272
Jun18 171128 57.33 57.51 57.06 57.40 -0.01 7,766 77,299 +347
Jul18 171128 57.02 57.20 56.91 57.10 unch 1,434 9,555 +932
Aug18 171128 56.75 56.89 56.46 56.75 -0.03 511 7,504 +124
Sep18 171128 56.41 56.58 56.15 56.46 +0.01 1,063 14,534 +654
Oct18 171128 56.16 56.16 56.15 56.15 unch 406 2,935 +13
Nov18 171128 55.87 55.87 55.87 55.87 -0.01 434 6,237 -259
Dec18 171128 55.71 55.71 55.38 55.57 -0.03 5,948 128,792 +327
Jan19 171128 55.26 55.26 55.26 55.26 -0.04 119 2,165 -14
Feb19 171128 54.96 54.96 54.96 54.96 -0.04 29 894 +0
Mar19 171128 54.68 54.68 54.68 54.68 -0.03 87 2,391 +1
Apr19 171128 54.42 54.42 54.42 54.42 -0.01 95 1,182 -21
Total Volume and Open Interest 115,348 601,972 +10,854
US Dollar Index(ICE)
Dec17 171128 92.795 93.270 92.760 93.213 +0.388 17,459 38,350 -851
Mar18 171128 92.510 92.915 92.470 92.908 +0.378 783 3,431 +536
Jun18 171128 92.350 92.613 92.350 92.613 +0.378 14 714 +17
Total Volume and Open Interest 18,266 42,660 -294
Australian Dollar(CME)
Dec17 171128 76.02 76.19 75.86 75.95 -0.11 81,081 131,875 +1,174
Mar18 171128 75.98 76.15 75.84 75.92 -0.11 393 1,706 +64
Jun18 171128 76.10 76.10 75.90 75.90 -0.11 3 259 +1
Total Volume and Open Interest 84,384 135,497 +1,645
British Pound(CME)
Dec17 171128 133.29 133.96 132.28 133.80 +0.54 121,611 174,366 +2,234
Mar18 171128 133.68 134.38 132.73 134.23 +0.54 325 4,000 -72
Jun18 171128 133.96 134.65 133.23 134.65 +0.54 2 697 +0
Total Volume and Open Interest 125,175 181,181 +2,234
Canadian Dollar(CME)
Dec17 171128 78.36 78.42 77.99 78.04 -0.34 64,020 138,168 +331
Mar18 171128 78.45 78.50 78.10 78.13 -0.34 331 3,817 +45
Jun18 171128 78.50 78.52 78.21 78.21 -0.35 10 629 +2
Sep18 171128 78.42 78.42 78.30 78.30 -0.35 0 289 +0
Total Volume and Open Interest 64,959 144,284 +328
Japanese Yen(CME)
Dec17 171128 90.12 90.23 89.65 89.69 -0.47 141,554 243,070 -6,019
Mar18 171128 90.60 90.68 90.15 90.16 -0.47 764 5,019 -9
Jun18 171128 90.65 90.67 90.65 90.65 -0.47 0 112 +0
Total Volume and Open Interest 143,044 250,887 -5,935
Swiss Franc(CME)
Dec17 171128 102.04 102.13 101.62 101.70 -0.36 28,186 78,124 -2,529
Mar18 171128 102.74 102.74 102.42 102.43 -0.36 183 370 +23
Jun18 171128 103.15 103.15 103.15 103.15 -0.35 3 37 +0
Total Volume and Open Interest 28,381 78,541 -2,506
EuroFX(CME)
Dec17 171128 119.13 119.33 118.40 118.50 -0.64 263,437 478,544 +22,681
Mar18 171128 119.81 120.02 119.11 119.20 -0.64 2,449 8,319 +477
Jun18 171128 120.54 120.54 119.90 119.90 -0.65 318 1,956 +47
Total Volume and Open Interest 271,346 495,934 +24,095
Mexican Peso(CME)
Dec17 171128 536.50 537.88 533.75 536.13 -0.50 56,407 171,551 -1,889
Jan18 171128 533.75 533.75 533.75 533.75 -0.50 0 30 +0
Total Volume and Open Interest 56,466 172,446 -1,875
Brazilian Real(CME)
Dec17 171128 309.85 312.05 309.75 311.60 +1.40 7,170 17,820 -2,291
Jan18 171128 308.45 310.95 308.45 310.60 +1.35 1,496 1,984 +1,402
Feb18 171128 309.45 309.45 309.45 309.45 +1.35      
Mar18 171128 307.90 308.50 307.90 308.50 +1.35 3 29 +3
Total Volume and Open Interest 8,669 20,138 -886
30-Year T-Bonds(CBOT)
Dec17 171128 154~100 154~270 154~020 154~090 -0~020 161,742 567,083 -47,018
Mar18 171128 153~100 153~240 152~310 153~060 -0~020 52,626 261,542 +27,468
Jun18 171128 152~100 152~100 152~100 152~100 -0~020 0 2 +0
Total Volume and Open Interest 214,368 828,627 -19,550
10-Year T-Notes(CBOT)
Dec17 171128 125~025 125~075 124~300 124~310 -0~050 903,231 2,488,887 -178,031
Mar18 171128 124~275 125~000 124~220 124~235 -0~050 332,079 1,101,132 +164,615
Jun18 171128 124~150 124~150 124~150 124~150 -0~050      
Total Volume and Open Interest 1,235,310 3,590,019 -13,416
5-Year T-Notes(CBOT)
Dec17 171128 116~314 117~020 116~286 116~292 -0~024 727,541 2,338,188 -130,655
Mar18 171128 116~254 116~282 116~226 116~230 -0~026 413,444 1,210,498 +121,524
Jun18 171128 116~210 116~210 116~210 116~210 -0~026      
Total Volume and Open Interest 1,140,985 3,548,686 -9,131
2 Year T-Notes(CBOT)
Dec17 171128 107~150 107~160 107~140 107~144 -0~006 386,756 1,156,983 -143,434
Mar18 171128 107~092 107~102 107~084 107~086 -0~004 264,680 732,125 +105,658
Jun18 171128 107~086 107~086 107~086 107~086 -0~004      
Total Volume and Open Interest 651,436 1,889,108 -37,776
Eurodollars(CME)
Dec17 171128 98.448 98.455 98.445 98.452 +0.005 106,743 1,643,147 -15,997
Mar18 171128 98.280 98.290 98.270 98.285 +0.005 113,576 1,507,162 -2,272
Jun18 171128 98.130 98.150 98.125 98.135 unch 87,866 1,291,560 -9,516
Sep18 171128 98.050 98.070 98.040 98.045 -0.005 77,508 1,152,809 +12,810
Dec18 171128 97.985 98.005 97.970 97.975 -0.010 130,591 1,665,754 -7,938
Mar19 171128 97.940 97.960 97.925 97.930 -0.010 113,496 1,045,464 +1,661
Jun19 171128 97.900 97.915 97.880 97.885 -0.015 75,729 958,025 +7,319
Sep19 171128 97.865 97.885 97.845 97.850 -0.015 69,884 694,721 +3,702
Dec19 171128 97.825 97.840 97.805 97.805 -0.015 81,707 1,059,589 +6,542
Mar20 171128 97.805 97.825 97.785 97.790 -0.015 63,084 496,574 -718
Jun20 171128 97.785 97.805 97.765 97.770 -0.015 34,335 422,486 +222
Sep20 171128 97.760 97.785 97.745 97.750 -0.015 51,128 299,608 +3,877
Dec20 171128 97.720 97.750 97.705 97.710 -0.015 42,729 409,667 +4,691
Mar21 171128 97.700 97.725 97.690 97.690 -0.015 20,458 208,055 -1,508
Jun21 171128 97.680 97.705 97.665 97.665 -0.015 14,650 197,678 +93
Sep21 171128 97.650 97.680 97.640 97.640 -0.015 12,739 110,480 -91
Dec21 171128 97.615 97.640 97.605 97.605 -0.015 9,907 123,338 +1,055
Mar22 171128 97.595 97.630 97.590 97.590 -0.015 8,848 77,397 +103
Total Volume and Open Interest 1,137,744 13,647,718 +3,780
Ultra T-Bond(CBOT)
Dec17 171128 167~20 168~09 167~08 167~22 unch 81,428 590,114 -10,640
Mar18 171128 166~23 167~12 166~11 166~25 unch 42,928 387,825 +15,165
Jun18 171128 165~30 165~30 165~30 165~30 unch      
Total Volume and Open Interest 124,356 977,939 +4,525
Ultra 10-Yr T-Note(CBOT)
Dec17 171128 134~115 134~200 134~080 134~090 -0~040 82,426 333,492 -13,722
Mar18 171128 134~050 134~130 134~010 134~020 -0~040 37,167 133,550 +19,526
Jun18 171128 134~020 134~020 134~020 134~020 -0~040      
Total Volume and Open Interest 119,593 467,042 +5,804
30 Day Federal Funds(CBOT)
Nov17 171128 98.845 98.845 98.842 98.842 unch 443 205,712 -216
Dec17 171128 98.713 98.713 98.710 98.710 unch 1,079 117,606 -264
Jan18 171128 98.605 98.610 98.605 98.610 unch 6,806 340,675 +2,333
Feb18 171128 98.600 98.605 98.600 98.605 unch 1,273 146,216 +241
Mar18 171128 98.560 98.565 98.555 98.560 unch 1,686 55,363 +358
Apr18 171128 98.475 98.475 98.470 98.470 -0.005 3,591 137,961 -431
Total Volume and Open Interest 22,964 1,475,166 +1,666
Japanese Govt Bonds(SGX)
Dec17 171127 151.02 151.05 150.90 150.91 -0.15 1,113 19,236 +88
Mar18 171127 150.82 150.82 150.82 150.82 -0.17 1 62 -17
Jun18 171127 150.82 150.82 150.82 150.82 -0.17      
Total Volume and Open Interest 1,114 19,298 +71
Euro-Buxl(EUREX)
Dec17 171128 167.72 167.92 167.22 167.64 unch 42,915 227,008 +2,487
Mar18 171128 166.18 166.32 165.68 166.12 +0.02 4,771 43,425 +3,816
Jun18 171128 165.64 166.12 165.64 165.64 unch      
Total Volume and Open Interest 47,686 270,433 +6,303
Euro-Bund(EUREX)
Dec17 171128 163.16 163.32 162.97 163.17 +0.06 522,320 1,982,714 +5,344
Mar18 171128 162.86 163.01 162.67 162.87 +0.06 42,025 360,813 +50,620
Jun18 171128 160.00 160.00 160.00 160.00 +0.06 0 7 +0
Total Volume and Open Interest 564,345 2,343,534 +55,964
Euro-Bobl(EUREX)
Dec17 171128 131.74 131.82 131.69 131.76 +0.02 294,386 1,610,474 +17,628
Mar18 171128 132.39 132.47 132.33 132.40 +0.01 15,347 201,965 +28,504
Jun18 171128 131.76 131.76 131.76 131.76 +0.02      
Total Volume and Open Interest 309,733 1,812,439 +46,132
Euro-Schatz(EUREX)
Dec17 171128 112.22 112.24 112.21 112.22 unch 222,776 1,710,690 -61,396
Mar18 171128 112.10 112.11 112.08 112.08 -0.01 53,766 196,299 +19,902
Jun18 171128 112.08 112.08 112.08 112.08 -0.01      
Total Volume and Open Interest 276,542 1,906,989 -41,494
3-Mth Euribor(EUREX)
Dec17 171128 100.330 100.330 100.330 100.330 unch 0 7,634 +0
Mar18 171128 100.315 100.320 100.315 100.320 unch 0 6,387 +0
Jun18 171128 100.310 100.310 100.310 100.310 -0.005 0 1,472 +0
Total Volume and Open Interest 8 37,898 +1
Long Gilt(LIFFE)
Dec17 171128 125~08 125~16 124~27 125~10 +0~03 421,219 404,444 -215,821
Mar18 171128 124~12 124~19 123~28 124~12 +0~03 338,326 411,488 +267,278
Total Volume and Open Interest 759,545 815,932 +51,457
3-Mth Short Sterling(LIFFE)
Dec17 171128 99.47 99.47 99.47 99.47 unch 8,254 491,406 +267
Mar18 171128 99.41 99.41 99.37 99.40 unch 21,144 483,952 +1,702
Jun18 171128 99.30 99.30 99.25 99.29 unch 13,753 454,138 -1,353
Sep18 171128 99.21 99.21 99.16 99.20 unch 13,155 353,412 -804
Dec18 171128 99.14 99.14 99.09 99.14 +0.01 26,604 327,817 +4,827
Mar19 171128 99.09 99.10 99.04 99.09 +0.01 9,361 272,769 -45
Total Volume and Open Interest 196,209 3,586,232 +4,670
3-Mth Euribor(LIFFE)
Dec17 171128 100.330 100.330 100.325 100.325 unch 18,034 412,837 -3,363
Mar18 171128 100.320 100.320 100.315 100.315 unch 14,782 480,123 -1,995
Jun18 171128 100.310 100.315 100.305 100.310 unch 26,838 479,147 -2,357
Total Volume and Open Interest 310,722 4,381,349 +625
3-Mth Aus T-Bills(SFE)
Dec17 171128 98.25 98.26 98.25 98.26 unch 17,707 137,102 -8,804
Mar18 171128 98.25 98.27 98.25 98.26 unch 3,739 219,035 -1,682
Jun18 171128 98.21 98.23 98.20 98.22 +0.01 1,193 177,233 -1,179
Sep18 171128 98.15 98.17 98.15 98.17 +0.02 3,371 173,372 -223
Dec18 171128 98.08 98.12 98.08 98.11 +0.03 5,619 136,528 -23
Mar19 171128 98.01 98.05 98.01 98.05 +0.03 3,204 101,642 +652
Jun19 171128 97.95 97.99 97.95 97.98 +0.03 2,920 73,586 +83
Sep19 171128 97.89 97.93 97.89 97.92 +0.03 2,854 52,911 +884
Dec19 171128 97.83 97.87 97.83 97.87 +0.04 1,508 3,958 -207
Mar20 171128 97.78 97.83 97.78 97.82 +0.04 608 3,330 +608
Total Volume and Open Interest 43,157 1,082,094 -9,526
10-Year Aus T-Bonds(SFE)
Dec17 171128 97.46 97.51 97.45 97.49 +0.03 68,863 1,067,379 -5,410
Mar18 171128 97.46 97.48 97.46 97.48 +0.03 0 1,122 +0
Total Volume and Open Interest 68,863 1,068,501 -5,410
3-Year Aus T-Bonds(SFE)
Dec17 171128 98.07 98.11 98.06 98.09 +0.02 99,630 1,094,237 -7,725
Mar18 171128 98.08 98.09 98.08 98.09 +0.02 1 5,441 +1
Total Volume and Open Interest 99,631 1,099,678 -7,724
Gold(CMX)
Dec17 171128 1293.9 1297.0 1290.1 1294.9 +0.5 347,029 127,659 -37,094
Feb18 171128 1298.8 1301.3 1294.5 1299.2 +0.3 83,545 311,666 +23,083
Apr18 171128 1302.5 1305.3 1298.8 1303.5 +0.3 3,640 26,021 -139
Jun18 171128 1306.9 1308.9 1303.7 1307.9 +0.3 11,745 33,539 +8,479
Aug18 171128 1310.3 1312.6 1307.5 1312.3 +0.3 501 10,302 +105
Oct18 171128 1317.8 1318.5 1316.7 1316.7 +0.3 144 4,504 -2
Dec18 171128 1319.7 1322.1 1317.2 1321.3 +0.3 601 12,901 +371
Feb19 171128 1324.0 1326.1 1324.0 1326.1 +0.3 6 420 +2
Apr19 171128 1331.1 1331.1 1324.6 1331.1 +0.3 5 693 +2
Jun19 171128 1335.7 1335.7 1335.7 1335.7 +0.3 0 1,067 +0
Aug19 171128 1340.3 1340.3 1340.3 1340.3 +0.3 0 3 +0
Total Volume and Open Interest 447,878 534,371 -4,929
Silver(CMX)
Dec17 171128 1702.0 1708.0 1672.0 1682.2 -19.8 88,821 43,560 -12,609
Mar18 171128 1711.0 1718.0 1682.5 1691.8 -20.1 32,454 115,767 +3,802
May18 171128 1721.0 1724.5 1689.5 1698.6 -20.2 8,281 16,212 +5,410
Jul18 171128 1728.0 1731.0 1700.0 1705.4 -20.2 172 6,495 +15
Sep18 171128 1712.4 1712.4 1712.4 1712.4 -20.3 314 4,151 +273
Dec18 171128 1740.0 1745.5 1718.5 1722.9 -20.4 653 6,445 +260
Mar19 171128 1732.9 1732.9 1732.9 1732.9 -20.4 0 6 +0
Total Volume and Open Interest 131,117 195,118 -2,754
Platinum(NYMEX)
Jan18 171128 950.6 959.2 948.2 952.8 +2.0 16,234 68,342 -42
Apr18 171128 955.0 963.3 953.1 957.2 +2.0 479 9,826 +167
Jul18 171128 965.0 966.6 958.1 961.3 +1.7 5 436 +1
Oct18 171128 963.9 963.9 963.9 963.9 +1.7 0 25 +0
Total Volume and Open Interest 16,740 78,661 +126
Palladium(NYMEX)
Dec17 171128 1002.00 1023.50 996.60 1020.65 +19.60 6,024 6,311 -2,569
Mar18 171128 1001.30 1023.95 994.80 1020.65 +20.15 4,037 27,071 +2,166
Jun18 171128 992.85 1017.25 992.85 1014.10 +20.15 49 503 +1
Total Volume and Open Interest 10,110 34,179 -402
Copper(CMX)
Dec17 171128 313.15 313.45 306.50 307.15 -6.30 107,761 41,173 -6,792
Mar18 171128 315.40 315.80 309.20 309.85 -5.90 44,604 149,644 +9,060
May18 171128 316.70 317.00 310.60 311.20 -5.85 3,334 29,236 -197
Jul18 171128 317.70 317.70 311.90 312.25 -5.75 3,056 21,021 +209
Sep18 171128 318.50 318.50 313.15 313.15 -5.65 830 8,158 -220
Total Volume and Open Interest 161,164 279,515 +2,511
E-mini DJIA Index(CBOT)
Dec17 171128 23563 23827 23522 23811 +249 74,052 146,712 -2,310
Mar18 171128 23554 23822 23524 23811 +251 214 2,804 +35
Jun18 171128 23492 23797 23492 23797 +251 19 38 +16
Sep18 171128 23760 23760 23760 23760 +251 0 15 +0
Total Volume and Open Interest 74,285 149,569 -2,259
S & P 500(CME)
Dec17 171128 2601.00 2626.20 2597.90 2626.00 +24.20 1,374 68,958 +43
Mar18 171128 2606.50 2627.60 2606.30 2627.60 +24.40 1 5,220 -2
Jun18 171128 2628.20 2628.20 2628.20 2628.20 +24.70 0 300 +0
Sep18 171128 2630.00 2630.00 2628.70 2630.00 +26.00      
Total Volume and Open Interest 1,375 74,478 +41
S & P 500 E-Mini(CME)
Dec17 171128 2602.25 2627.00 2597.50 2626.00 +24.25 551,196 3,204,044 +7,999
Mar18 171128 2603.25 2628.75 2599.00 2627.50 +24.25 3,916 114,959 +1,481
Jun18 171128 2602.75 2628.75 2599.75 2628.25 +24.75 147 7,274 +69
Sep18 171128 2601.00 2630.00 2598.25 2630.00 +26.00 2 79 +2
Total Volume and Open Interest 555,261 3,326,395 +9,551
NASDAQ 100 E-Mini(CME)
Dec17 171128 6413.30 6429.50 6388.80 6420.30 +7.00 118,443 290,124 -2,605
Mar18 171128 6428.00 6446.50 6406.00 6437.00 +7.00 829 2,901 +236
Jun18 171128 6422.00 6461.50 6422.00 6451.00 +7.00 5 294 +1
Total Volume and Open Interest 119,277 293,325 -2,368
S&P Midcap 400(CME) e-Mini
Dec17 171128 1856.20 1880.90 1853.00 1880.00 +25.10 4,481 94,363 +339
Mar18 171128 1881.30 1881.30 1860.10 1881.30 +26.80 0 9 +0
Jun18 171128 1880.90 1880.90 1880.90 1880.90 +26.80 0 2 +0
Total Volume and Open Interest 4,481 94,374 +339
Volatility Index(CBOE)
Nov17 171115 12.05 13.35 11.98 13.05 +1.00 100,058 113,622 -27,974
Dec17 171128 11.35 11.50 11.15 11.28 -0.05 38,046 329,113 -7,922
Jan18 171128 12.85 12.95 12.70 12.73 -0.15 27,157 165,180 +7,966
Feb18 171128 13.75 13.85 13.65 13.68 -0.10 13,335 53,195 -725
Total Volume and Open Interest 89,906 629,333 +452
S & P 600(CME)
Dec17 171128 937.90 937.90 937.90 937.90 +15.40      
Mar18 171128 934.70 934.70 934.70 934.70 +15.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171128 1511.90 1538.10 1511.30 1536.20 +23.00 11,572 68,483 -243
Mar18 171128 1520.00 1539.90 1520.00 1537.70 +23.20 109 184 +70
Jun18 171128 1537.00 1537.70 1537.00 1537.70 +23.20 0 6 +0
Total Volume and Open Interest 11,681 68,673 -173
Nikkei 225(CME)
Dec17 171128 22490 22650 22375 22635 +155 14,139 41,861 -110
Mar18 171128 22500 22665 22435 22655 +160 85 370 +20
Total Volume and Open Interest 14,224 42,231 -90
Nikkei 225(SGX)
Dec17 171128 22505 22560 22500 22505 +5 46,436 202,421 -1,365
Mar18 171128 22500 22505 22460 22460 unch 305 3,994 +178
Jun18 171127 22315 22315 22315 22315 +120 0 1,096 +0
Total Volume and Open Interest 75,473 219,437 -1,605
Nikkei 225 Mini(JPX)
Dec17 171127 22580 22690 22420 22500 -80 942,103 516,272 -3,070
Mar18 171127 22540 22645 22380 22460 -70 33,718 53,828 +2,162
Jun18 171127 22335 22480 22220 22290 -90 397 2,449 +50
Total Volume and Open Interest 986,529 623,321 +361
Nikkei 225(JPX)
Dec17 171127 22580 22690 22420 22500 -80 57,168 392,315 -1,505
Mar18 171127 22540 22650 22380 22460 -70 2,043 39,713 +1,902
Jun18 171127 22390 22430 22250 22290 -90 14 13,550 +2
Total Volume and Open Interest 59,230 521,883 +398
Nikkei 225(CME) Yen
Dec17 171128 22470 22650 22370 22630 +160 35,876 61,415 +1,351
Mar18 171128 22525 22600 22355 22585 +155 58 213 +1
Jun18 171128 22425 22425 22425 22425 +155      
Total Volume and Open Interest 35,934 61,628 +1,352
Nikkei 225(CME) e-Mini Yen
Dec17 171128 22480 22630 22480 22630 +160 8 15 +0
Mar18 171128 22580 22585 22580 22580 +150      
Jun18 171128 22420 22425 22420 22420 +150      
Total Volume and Open Interest 8 15 +0
CAC 40(EURONEXT)
Dec17 171128 5354.5 5416.5 5349.5 5385.5 +30.5 54,803 313,591 +3,535
Jan18 171128 5380.0 5408.0 5377.5 5377.5 +30.5 81 112 +52
Feb18 171128 5375.5 5375.5 5375.5 5375.5 +31.0      
Mar18 171128 5372.0 5391.0 5372.0 5373.0 +30.5 24 15,070 +14
Total Volume and Open Interest 54,908 328,777 +3,601
Hang Seng Index(HKFE)
Nov17 171128 29773 29867 29373 29659 -111 182,769 111,870 -17,151
Dec17 171128 29823 29898 29412 29699 -103 51,905 61,890 +21,549
Total Volume and Open Interest 235,090 180,554 +4,527
DAX(EUREX)
Dec17 171128 12998.0 13129.0 12960.5 13057.0 +62.5 90,608 155,705 +2,738
Mar18 171128 12995.0 13115.0 12958.0 13052.0 +62.5 430 11,680 +849
Jun18 171128 12997.0 13085.0 12997.0 13075.5 +62.5 11 838 +11
Total Volume and Open Interest 91,049 168,223 +3,598
Mini-DAX(EUREX)
Dec17 171128 13003.0 13128.0 12961.0 13057.0 +62.5 31,009 13,259 +64
Mar18 171128 12995.0 13120.0 12974.0 13052.0 +62.5 75 278 -112
Jun18 171128 13014.0 13105.0 13014.0 13075.5 +62.5 1 466 +1
Total Volume and Open Interest 31,085 14,003 -47
DJ EuroSTOXX 50(EUREX)
Dec17 171128 3562 3602 3554 3582 +20 976,465 3,601,282 +83,625
Mar18 171128 3554 3587 3542 3569 +20 358,564 424,210 +136,175
Jun18 171128 3488 3499 3486 3486 +20 14 38,655 +3
Total Volume and Open Interest 1,335,043 4,064,147 +219,803
Swiss Market Index(EUREX)
Dec17 171128 9260 9372 9260 9320 +31 22,945 201,875 +2,382
Mar18 171128 9206 9270 9200 9221 +33 497 8,407 +109
Jun18 171128 9053 9053 9053 9053 +32 100 348 +0
Total Volume and Open Interest 23,542 210,630 +2,491
FT-SE 100(EURONEXT)
Dec17 171128 7388.00 7473.00 7382.00 7466.50 +78.50 63,289 643,371 -793
Mar18 171128 7325.50 7412.00 7325.50 7409.50 +79.00 5,203 15,020 +2,447
Jun18 171128 7328.00 7328.00 7328.00 7328.00 +79.00      
Total Volume and Open Interest 68,492 658,391 +1,654
SPI 200(SFE)
Dec17 171128 5990.0 6015.0 5978.0 5989.0 -2.0 22,677 287,168 -3,592
Mar18 171128 5936.0 5959.0 5930.0 5935.0 -2.0 3 1,550 +1
Jun18 171128 5919.0 5919.0 5919.0 5919.0 -2.0 0 3,362 +0
Total Volume and Open Interest 22,680 294,838 -3,591
FTSE MIB(ISE)
Dec17 171128 22200.00 22385.00 22185.00 22280.00 +91.00 19,952 34,740 +361
Mar18 171128 22180.00 22255.00 22125.00 22203.00 +89.00 62 191 +22
Jun18 171128 21691.00 21691.00 21691.00 21691.00 +89.00 0 3 +0
Total Volume and Open Interest 20,014 34,936 +383
KOSPI 200(KFE)
Dec17 171128 331.45 331.50 331.05 331.05 +1.80 103,242 267,954 -516
Mar18 171128 328.75 328.75 328.60 328.60 +1.75 241 31,768 +1,230
Jun18 171128 328.80 329.55 327.60 328.85 +0.05 0 15,136 +0
Total Volume and Open Interest 103,483 356,522 +714
GSCI(CME)
Dec17 171128 427.75 429.10 427.15 428.65 -1.25 289 14,952 -211
Jan18 171128 428.45 428.45 428.45 428.45 -1.25 250 0 -270
Feb18 171128 429.05 429.05 429.05 429.05 -1.25      
Total Volume and Open Interest 539 15,472 +39
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