Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 29, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171129 993.25 996.50 989.25 992.50 -0.50 133,815 310,026 -623
Mar18 171129 1005.00 1007.75 1001.25 1004.25 -0.50 49,668 163,548 +6,007
May18 171129 1014.75 1018.00 1011.00 1014.50 -0.25 21,132 95,518 +2,047
Jul18 171129 1022.75 1026.00 1019.50 1023.00 unch 13,541 93,493 +385
Aug18 171129 1021.25 1026.50 1021.25 1023.50 -0.25 544 12,999 +72
Sep18 171129 1015.50 1015.50 1013.25 1013.25 -0.50 44 1,915 -6
Nov18 171129 1005.00 1007.25 1001.50 1004.50 -1.00 5,057 53,637 +1,044
Jan19 171129 1008.25 1012.00 1008.25 1010.25 -1.00 58 1,153 +21
Mar19 171129 1012.75 1015.75 1011.75 1013.75 -1.25 8 1,926 +4
May19 171129 1018.25 1018.50 1018.25 1018.25 -1.25 0 683 +0
Jul19 171129 1025.00 1025.00 1022.75 1023.75 -1.00 7 514 +3
Aug19 171129 1022.00 1022.00 1022.00 1022.00 -1.00 0 24 +0
Sep19 171129 1015.50 1015.50 1015.50 1015.50 -1.25 0 21 +0
Nov19 171129 999.50 1001.75 998.50 1000.25 -1.50 35 1,366 -13
Total Volume and Open Interest 223,909 736,846 +8,941
Soybean Meal(CBOT)
Dec17 171129 324.00 327.00 322.90 325.00 +1.50 46,462 21,774 -8,871
Jan18 171129 326.40 329.40 325.10 327.30 +1.50 87,419 140,578 +10,231
Mar18 171129 329.90 332.60 328.60 330.70 +1.30 33,064 108,914 +4,406
May18 171129 332.10 334.90 331.20 333.10 +1.20 10,912 59,968 -88
Jul18 171129 334.30 336.80 333.30 335.10 +1.30 8,557 38,048 +377
Aug18 171129 333.80 336.10 333.70 334.70 +1.00 710 4,789 +92
Sep18 171129 334.20 334.30 332.60 333.10 +1.00 396 5,140 -119
Oct18 171129 328.20 330.00 328.20 328.80 +0.90 618 6,257 -31
Dec18 171129 328.90 330.40 328.40 329.10 +0.90 861 27,041 -22
Jan19 171129 329.90 329.90 329.50 329.70 +0.80 1 1,380 -1
Total Volume and Open Interest 189,035 419,511 +5,976
Soybean Oil(CBOT)
Dec17 171129 33.91 34.03 33.64 33.95 -0.05 66,562 26,583 -17,641
Jan18 171129 34.03 34.17 33.78 34.07 -0.06 100,723 155,655 +6,694
Mar18 171129 34.25 34.39 33.99 34.29 -0.07 32,953 106,772 +4,087
May18 171129 34.48 34.59 34.20 34.50 -0.07 14,652 65,485 +1,712
Jul18 171129 34.65 34.78 34.40 34.69 -0.06 6,512 52,117 +852
Aug18 171129 34.60 34.72 34.37 34.65 -0.04 1,209 6,269 +31
Sep18 171129 34.47 34.61 34.32 34.55 -0.04 395 3,388 -132
Oct18 171129 34.25 34.40 34.09 34.32 -0.05 376 8,401 +56
Dec18 171129 34.17 34.34 34.01 34.25 -0.08 1,383 29,940 +335
Jan19 171129 34.25 34.29 34.09 34.25 -0.08 5 4,240 +0
Total Volume and Open Interest 224,854 462,142 -4,005
Canola(WCE)
Jan18 171129 508.1 512.3 507.0 510.4 +1.7 13,623 128,471 -1,947
Mar18 171129 517.0 521.2 515.6 519.4 +2.0 4,057 47,302 +1,707
May18 171129 523.2 527.2 522.0 525.5 +1.8 2,026 15,540 +988
Jul18 171129 526.4 530.6 525.2 528.8 +1.8 563 5,846 +192
Nov18 171129 502.7 507.9 502.5 506.5 +1.4 558 5,047 +134
Total Volume and Open Interest 20,851 202,277 +1,094
Corn(CBOT)
Dec17 171129 335.75 340.00 335.50 339.00 +2.75 281,557 183,242 -66,686
Mar18 171129 349.50 354.00 349.25 353.50 +3.75 304,710 803,706 +32,614
May18 171129 357.75 362.25 357.50 361.50 +3.50 48,598 200,062 +4,374
Jul18 171129 366.00 370.25 365.75 369.75 +3.50 25,367 199,191 -503
Sep18 171129 373.75 377.50 373.25 377.00 +3.25 5,715 60,863 +715
Dec18 171129 382.25 386.50 382.25 386.25 +3.50 18,082 126,017 -2,066
Mar19 171129 392.25 396.00 392.00 395.50 +3.25 1,096 18,214 +307
May19 171129 400.75 401.50 400.00 401.50 +3.25 241 2,693 +71
Jul19 171129 403.00 406.75 402.75 406.75 +3.50 208 3,327 +131
Sep19 171129 406.00 406.00 404.00 406.00 +3.25 1 606 +0
Total Volume and Open Interest 685,816 1,603,756 -30,967
Wheat(CBOT)
Dec17 171129 410.75 417.25 410.50 416.50 +5.75 43,929 47,288 -21,705
Mar18 171129 429.25 435.50 429.25 434.75 +5.50 79,395 282,348 +10,177
May18 171129 441.00 446.50 441.00 446.00 +5.25 17,133 72,560 +1,902
Jul18 171129 454.50 459.25 454.50 458.75 +4.50 10,974 56,994 +1,444
Sep18 171129 469.00 473.25 468.75 472.50 +3.50 1,542 26,672 +313
Dec18 171129 486.25 490.75 486.25 490.00 +2.75 1,949 32,069 +383
Total Volume and Open Interest 155,307 521,428 -7,433
Wheat(KCBT)
Dec17 171129 409.00 413.75 409.00 413.25 +4.00 21,163 23,809 -8,708
Mar18 171129 427.75 432.25 427.50 431.50 +3.75 31,200 194,053 +10,153
May18 171129 441.00 445.00 440.50 444.25 +3.75 3,886 39,306 +783
Jul18 171129 458.50 462.50 458.25 461.25 +3.00 2,920 33,413 +134
Sep18 171129 478.00 479.25 477.25 478.50 +2.50 879 13,937 +10
Dec18 171129 500.75 503.25 500.50 502.25 +1.50 1,073 11,773 +105
Mar19 171129 518.00 518.00 512.50 518.00 +1.50 249 2,131 +115
Total Volume and Open Interest 61,396 318,679 +2,595
Wheat(MGE)
Dec17 171129 603.50 605.75 599.00 603.50 unch 9,451 8,439 -6,992
Mar18 171129 622.00 625.00 619.75 623.25 +1.25 11,339 40,380 +1,299
May18 171129 628.00 632.00 626.00 630.25 +2.00 883 10,221 +199
Jul18 171129 632.00 635.75 631.00 632.50 -0.25 477 5,782 +18
Sep18 171129 630.00 630.00 627.50 629.25 -1.00 305 3,782 +26
Dec18 171129 641.00 643.00 637.50 639.50 -2.00 170 1,724 +2
Total Volume and Open Interest 22,640 70,457 -5,438
Oats(CBOT)
Dec17 171129 245.25 248.50 240.00 246.50 +1.75 632 751 -593
Mar18 171129 260.50 264.00 256.75 263.75 +2.75 543 5,614 +197
May18 171129 264.25 270.00 262.00 270.00 +3.75 31 837 +22
Jul18 171129 269.00 275.00 269.00 275.00 +4.25 0 60 +0
Total Volume and Open Interest 1,206 7,278 -374
Rough Rice(CBOT)
Jan18 171129 12.31 12.43 12.28 12.38 +0.07 616 7,917 -241
Mar18 171129 12.61 12.72 12.60 12.68 +0.08 351 2,252 +294
May18 171129 12.82 12.92 12.81 12.92 +0.08 0 17 +0
Jul18 171129 12.83 12.97 12.81 12.97 +0.07 0 43 +0
Total Volume and Open Interest 967 10,280 +53
Live Cattle(CME)
Dec17 171129 119.650 120.550 119.580 120.480 +0.830 9,562 39,273 -2,608
Feb18 171129 125.750 126.680 125.550 126.600 +0.920 20,322 155,978 +2,436
Apr18 171129 126.330 127.200 126.285 127.100 +0.700 8,002 86,172 +549
Jun18 171129 118.950 119.680 118.680 119.600 +0.565 5,966 66,603 +849
Aug18 171129 115.430 116.200 115.330 116.100 +0.420 1,417 20,587 +265
Oct18 171129 115.300 115.750 115.035 115.700 +0.300 495 7,576 +104
Total Volume and Open Interest 46,001 380,462 +1,694
Feeder Cattle(CME)
Jan18 171129 154.700 155.880 154.500 155.580 +1.080 4,798 25,623 -179
Mar18 171129 152.800 153.950 152.600 153.785 +0.955 2,932 16,912 -177
Apr18 171129 152.735 153.700 152.485 153.630 +0.780 861 5,181 -42
May18 171129 152.000 152.750 151.550 152.630 +0.595 515 5,298 +20
Aug18 171129 153.985 154.485 153.150 154.130 +0.145 245 2,632 +46
Sep18 171129 152.600 152.880 152.350 152.880 +0.195 10 113 +3
Oct18 171129 150.985 151.235 150.950 151.235 +0.485 1 21 +0
Total Volume and Open Interest 9,362 55,781 -329
Lean Hogs(CME)
Dec17 171129 66.100 66.300 64.850 65.080 -0.670 7,758 31,806 -2,103
Feb18 171129 71.750 72.250 70.635 70.900 -0.635 11,279 93,414 +601
Apr18 171129 75.250 75.830 74.750 75.050 -0.100 4,677 59,707 +589
May18 171129 80.100 80.450 79.750 80.035 -0.115 10 1,661 +5
Jun18 171129 83.885 84.300 83.635 84.080 +0.195 1,677 27,020 +156
Jul18 171129 83.730 84.080 83.480 83.980 +0.230 962 16,330 +153
Aug18 171129 82.500 82.950 82.350 82.885 +0.155 605 8,719 +248
Oct18 171129 69.430 69.480 69.135 69.430 +0.080 244 6,863 +72
Total Volume and Open Interest 27,335 246,999 -216
Class III Milk(CME)
Nov17 171128 16.79 16.81 16.79 16.81 +0.01 0 4,271 +0
Dec17 171129 15.28 15.39 15.22 15.25 unch 300 4,448 +21
Jan18 171129 14.49 14.62 14.43 14.47 +0.08 182 3,317 +87
Feb18 171129 14.55 14.64 14.49 14.52 +0.08 82 2,950 +7
Mar18 171129 14.64 14.64 14.50 14.57 +0.05 109 2,558 +84
Apr18 171129 14.78 14.83 14.74 14.75 +0.01 17 1,840 +16
May18 171129 15.02 15.05 15.00 15.00 +0.02 33 1,749 +28
Jun18 171129 15.32 15.33 15.27 15.27 unch 34 1,637 -6
Jul18 171129 15.57 15.57 15.57 15.57 +0.02 26 942 +21
Aug18 171129 15.70 15.70 15.70 15.70 +0.10 59 949 +50
Sep18 171129 15.80 15.80 15.74 15.76 +0.05 21 1,056 +5
Oct18 171129 15.75 15.82 15.75 15.82 +0.07 18 836 +13
Nov18 171129 15.71 15.75 15.71 15.71 unch 17 766 +7
Total Volume and Open Interest 1,004 28,146 +341
Cocoa(ICE)
Dec17 171129 2017 2113 2017 2096 +49 1 134 -268
Mar18 171129 2049 2118 2040 2106 +57 20,895 135,827 +873
May18 171129 2050 2115 2045 2104 +50 5,196 46,527 -349
Jul18 171129 2057 2119 2052 2110 +50 2,959 16,243 +334
Sep18 171129 2074 2131 2065 2122 +49 770 8,919 +32
Dec18 171129 2089 2148 2081 2138 +50 228 9,832 -131
Mar19 171129 2098 2164 2098 2154 +51 53 6,890 -12
Total Volume and Open Interest 30,117 230,625 +490
Coffee "C"(ICE)
Dec17 171129 127.70 129.65 127.55 129.60 +2.15 42 2,217 -32
Mar18 171129 130.05 132.80 129.20 132.20 +2.35 15,519 118,095 -1,196
May18 171129 132.15 134.95 131.50 134.40 +2.35 1,820 40,008 +146
Jul18 171129 134.60 137.20 133.80 136.65 +2.35 674 18,207 -184
Sep18 171129 136.85 139.45 136.10 138.90 +2.30 521 8,863 +164
Dec18 171129 140.05 142.75 139.45 142.20 +2.25 129 5,071 -73
Total Volume and Open Interest 18,769 196,163 -1,148
Orange Juice(ICE)
Jan18 171129 164.65 166.40 163.15 163.50 -1.80 395 8,358 +55
Mar18 171129 162.10 164.50 161.50 163.65 +0.25 40 1,730 +15
May18 171129 164.20 164.20 163.55 163.55 +0.35 5 570 +2
Jul18 171129 163.45 163.45 163.45 163.45 +0.45 3 149 +0
Sep18 171129 162.75 162.75 162.75 162.75 +0.55 3 27 +0
Nov18 171129 163.10 163.10 163.10 163.10 +0.55 0 2 +0
Total Volume and Open Interest 446 10,836 +72
Sugar #11(ICE)
Mar18 171129 15.14 15.24 14.92 15.07 +0.03 40,883 389,522 +945
May18 171129 15.09 15.20 14.90 15.03 +0.01 11,029 130,583 +777
Jul18 171129 15.09 15.20 14.95 15.05 +0.01 6,847 67,198 -199
Oct18 171129 15.31 15.39 15.16 15.24 unch 3,085 64,505 +264
Mar19 171129 15.74 15.84 15.67 15.71 -0.01 1,350 31,260 +533
May19 171129 15.71 15.77 15.62 15.65 -0.03 302 6,017 +37
Jul19 171129 15.65 15.70 15.57 15.59 -0.05 113 5,008 +10
Oct19 171129 15.68 15.76 15.66 15.69 -0.04 71 6,269 +9
Total Volume and Open Interest 63,763 705,747 +2,421
London Cocoa(LCE)
Dec17 171129 1477 1500 1464 1496 +9 5,683 52,470 -1,735
Mar18 171129 1511 1542 1504 1538 +12 15,137 81,992 -1,415
May18 171129 1528 1556 1520 1553 +12 5,494 36,063 +551
Jul18 171129 1540 1570 1534 1568 +12 4,221 27,200 +157
Sep18 171129 1550 1584 1549 1582 +12 3,406 23,470 +716
Dec18 171129 1575 1602 1565 1600 +14 2,076 16,909 +635
Mar19 171129 1585 1616 1581 1616 +16 456 5,266 -47
Total Volume and Open Interest 36,895 244,634 -1,040
London Sugar(LCE)
Mar18 171129 389.20 392.40 388.00 389.30 -0.10 5,784 41,745 -509
May18 171129 392.20 394.80 390.80 391.90 -0.30 1,059 12,442 +157
Aug18 171129 396.70 399.50 395.40 396.80 +0.10 512 10,960 +307
Oct18 171129 398.50 398.70 398.20 398.70 unch 47 3,012 +21
Dec18 171129 406.10 406.60 404.70 404.90 -0.20 38 1,332 +5
Total Volume and Open Interest 7,462 72,025 -6
Cotton(ICE)
Dec17 171129 72.45 75.52 72.45 75.52 +1.47 131 443 -117
Mar18 171129 72.08 73.46 71.75 73.43 +1.29 23,432 162,516 +952
May18 171129 72.78 74.01 72.41 73.97 +1.16 7,282 37,751 -62
Jul18 171129 73.01 74.17 72.74 74.15 +1.04 1,239 10,156 +312
Oct18 171129 71.50 71.70 71.50 71.70 +0.72 0 2 +0
Dec18 171129 70.40 71.00 70.40 70.97 +0.46 270 22,973 +83
Total Volume and Open Interest 32,354 234,499 +1,168
Lumber(CME)
Jan18 171129 428.6 429.7 419.8 421.8 -4.4 633 5,018 -189
Mar18 171129 419.5 419.5 409.3 411.5 -5.0 113 1,014 +5
May18 171129 404.7 404.7 398.0 398.0 -3.5 12 291 -1
Jul18 171129 384.2 384.7 383.3 383.3 -3.2 1 100 +0
Total Volume and Open Interest 759 6,446 -185
Crude Oil(NYM)
Jan18 171129 57.73 58.30 56.75 57.30 -0.69 690,078 556,293 -20,001
Feb18 171129 57.84 58.34 56.82 57.36 -0.69 204,056 200,939 +1,959
Mar18 171129 57.72 58.28 56.79 57.31 -0.69 133,922 290,766 +1,567
Apr18 171129 57.58 58.11 56.69 57.20 -0.68 73,251 137,510 +5,598
May18 171129 57.42 57.84 56.52 57.01 -0.67 47,415 115,008 +394
Jun18 171129 57.15 57.61 56.28 56.75 -0.65 82,005 241,155 +160
Jul18 171129 56.86 57.28 55.99 56.44 -0.66 14,743 54,970 +1,145
Aug18 171129 56.48 56.89 55.70 56.12 -0.63 7,253 57,065 +879
Sep18 171129 56.17 56.61 55.41 55.82 -0.64 10,852 79,223 -204
Oct18 171129 55.86 56.28 55.29 55.53 -0.62 2,573 57,050 -35
Nov18 171129 55.38 56.00 54.86 55.26 -0.61 5,776 47,997 +976
Dec18 171129 55.31 55.77 54.55 55.00 -0.57 62,005 265,667 +697
Jan19 171129 54.72 55.36 54.72 54.72 -0.54 4,149 45,290 -306
Feb19 171129 54.45 55.04 54.45 54.45 -0.51 5,843 21,760 +92
Mar19 171129 54.84 54.84 54.19 54.19 -0.49 6,580 27,037 +625
Apr19 171129 53.95 53.95 53.95 53.95 -0.47 378 10,413 +115
Total Volume and Open Interest 1,387,661 2,483,769 -3,182
e-miNY Crude Oil(NYM)
Jan18 171129 57.725 58.300 56.775 57.300 -0.700 9,606 3,540 -194
Feb18 171129 57.775 58.300 56.850 57.350 -0.700 225 539 -2
Mar18 171129 57.700 58.250 56.800 57.300 -0.700 57 130 -6
Apr18 171129 56.825 57.325 56.825 57.200 -0.675 1 77 +0
May18 171129 57.000 57.000 57.000 57.000 -0.675 0 87 +0
Jun18 171129 56.750 56.750 56.750 56.750 -0.650 40 20 -25
Jul18 171129 56.450 56.450 56.450 56.450 -0.650 40 13 -40
Aug18 171129 56.125 56.125 56.125 56.125 -0.625 0 74 +0
Sep18 171129 55.825 56.300 55.825 55.825 -0.625 0 42 +0
Oct18 171129 55.525 55.525 55.525 55.525 -0.625 0 28 +0
Total Volume and Open Interest 9,971 4,686 -269
NY Harbor ULSD(NYM)
Dec17 171129 194.32 195.57 191.44 192.21 -2.86 29,651 26,780 -12,838
Jan18 171129 194.75 195.84 191.60 192.38 -2.91 62,544 138,811 +3,276
Feb18 171129 194.58 195.72 191.49 192.27 -2.96 20,773 55,709 -666
Mar18 171129 193.72 194.79 190.65 191.41 -3.01 15,224 56,551 +892
Apr18 171129 192.00 193.03 188.95 189.72 -3.00 8,703 41,661 -120
May18 171129 190.94 191.63 187.72 188.51 -2.93 5,673 26,102 -50
Jun18 171129 189.14 190.45 186.62 187.44 -2.88 8,023 37,115 -1,083
Jul18 171129 188.64 189.22 186.46 187.02 -2.81 864 8,532 +155
Aug18 171129 187.96 188.68 186.71 186.77 -2.70 379 4,116 +53
Sep18 171129 187.92 188.95 186.46 186.79 -2.62 467 6,115 -38
Oct18 171129 186.53 187.21 186.53 186.95 -2.58 323 3,273 +30
Nov18 171129 189.45 189.45 186.85 187.17 -2.56 345 2,771 +62
Dec18 171129 187.63 189.73 186.72 187.34 -2.57 1,485 25,046 +115
Jan19 171129 187.48 187.48 187.48 187.48 -2.54 64 2,428 +13
Total Volume and Open Interest 154,559 443,740 -10,202
RBOB Gasoline(NYM)
Dec17 171129 176.64 177.71 172.77 173.09 -4.11 50,350 28,300 -17,978
Jan18 171129 176.40 177.60 172.83 173.39 -3.47 68,554 178,563 +2,073
Feb18 171129 177.15 178.24 173.79 174.51 -3.16 18,546 46,005 +584
Mar18 171129 178.34 179.60 175.29 176.03 -3.01 12,969 56,392 +1,578
Apr18 171129 194.65 196.05 191.87 192.65 -2.87 5,837 34,189 +311
May18 171129 194.81 195.71 191.91 192.71 -2.85 3,277 23,067 +422
Jun18 171129 193.10 194.04 190.18 191.08 -2.79 3,457 21,139 +5
Jul18 171129 190.31 191.66 188.05 188.78 -2.74 1,076 9,018 +85
Aug18 171129 187.63 187.97 185.36 186.17 -2.63 463 3,863 -25
Sep18 171129 184.10 184.10 183.08 183.08 -2.52 518 3,812 +49
Total Volume and Open Interest 166,763 425,283 -12,493
e-miNY RBOB Gasoline(NYM)
Dec17 171129 173.10 178.80 173.09 173.10 -4.10 1 0 -1
Jan18 171129 173.40 173.40 173.39 173.40 -3.46      
Feb18 171129 174.50 174.51 174.50 174.50 -3.17      
Mar18 171129 176.00 176.03 176.00 176.00 -3.04      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jan18 171129 3.131 3.218 3.127 3.179 +0.051 227,100 399,872 +14,312
Feb18 171129 3.133 3.210 3.129 3.179 +0.048 42,731 130,127 +1,268
Mar18 171129 3.093 3.164 3.090 3.137 +0.045 49,663 197,418 -73
Apr18 171129 2.923 2.966 2.920 2.945 +0.019 40,222 136,238 +3,074
May18 171129 2.914 2.947 2.907 2.928 +0.015 15,760 106,957 +815
Jun18 171129 2.935 2.970 2.933 2.953 +0.015 5,140 30,602 +314
Jul18 171129 2.968 2.997 2.968 2.982 +0.015 3,599 45,229 -472
Aug18 171129 2.972 3.000 2.972 2.985 +0.015 793 34,033 +39
Sep18 171129 2.970 2.985 2.959 2.968 +0.014 628 35,113 -50
Oct18 171129 2.979 3.009 2.978 2.991 +0.013 8,541 84,725 +857
Nov18 171129 3.040 3.057 3.030 3.043 +0.012 1,982 29,813 -109
Dec18 171129 3.178 3.190 3.166 3.176 +0.011 1,445 32,340 +78
Jan19 171129 3.266 3.276 3.248 3.262 +0.011 10,391 37,452 +2,170
Feb19 171129 3.240 3.247 3.224 3.230 +0.010 735 11,971 -66
Mar19 171129 3.156 3.173 3.146 3.157 +0.010 6,382 29,223 -1,047
Apr19 171129 2.798 2.799 2.782 2.788 -0.004 1,066 23,902 +57
Total Volume and Open Interest 474,600 1,432,715 +4,699
Brent Crude Oil(ICE)
Jan18 171129 63.30 64.07 62.50 63.11 -0.50 249,086 156,869 -61,174
Feb18 171129 63.02 63.59 61.93 62.53 -0.71 265,922 612,678 +7,109
Mar18 171129 62.70 63.28 61.67 62.24 -0.75 133,262 319,803 -1,196
Apr18 171129 62.42 63.02 61.45 61.99 -0.76 47,814 123,170 +878
May18 171129 62.29 62.79 61.29 61.78 -0.77 30,290 113,492 -3,310
Jun18 171129 62.13 62.61 61.11 61.60 -0.78 64,250 238,374 +3,500
Jul18 171129 61.88 62.40 60.93 61.40 -0.79 9,868 51,967 +1,165
Aug18 171129 61.62 62.16 60.69 61.16 -0.79 4,999 32,354 +122
Sep18 171129 61.37 61.83 60.48 60.89 -0.78 8,059 55,967 +531
Oct18 171129 60.61 60.61 60.61 60.61 -0.77 2,046 28,395 +143
Nov18 171129 60.58 60.80 60.33 60.33 -0.75 3,194 30,496 -196
Dec18 171129 60.50 61.00 59.63 60.05 -0.74 41,659 212,483 -2,874
Jan19 171129 59.81 59.81 59.81 59.81 -0.72 3,940 37,944 +756
Feb19 171129 59.61 59.61 59.61 59.61 -0.71 3,227 27,385 +2,032
Total Volume and Open Interest 893,211 2,476,697 -51,853
Gas Oil(ICE)
Dec17 171129 565.50 567.50 555.00 561.25 -4.50 58,389 106,674 -8,371
Jan18 171129 566.50 568.25 556.00 562.00 -4.50 69,969 205,847 -2,052
Feb18 171129 568.25 569.75 557.50 563.50 -4.25 43,059 105,671 +12,000
Mar18 171129 566.25 568.75 556.50 562.50 -4.00 15,496 65,239 +2,083
Apr18 171129 563.75 566.00 554.25 560.00 -3.75 12,110 39,306 +247
May18 171129 561.50 563.75 552.75 558.00 -4.00 4,239 25,606 +579
Jun18 171129 559.25 561.25 550.25 555.50 -4.00 10,674 57,644 -348
Jul18 171129 557.25 559.75 549.25 554.00 -4.25 1,131 16,001 +120
Aug18 171129 554.25 557.50 549.00 553.00 -4.00 1,590 14,014 +466
Sep18 171129 553.50 557.75 547.75 552.25 -4.00 1,939 21,105 +19
Total Volume and Open Interest 229,411 862,697 +6,346
Ethanol(CBOT)
Dec17 171129 1.352 1.370 1.345 1.352 -0.005 451 406 -216
Jan18 171129 1.355 1.371 1.349 1.357 -0.005 363 1,113 +116
Feb18 171129 1.372 1.372 1.366 1.371 -0.005 18 167 -4
Mar18 171129 1.395 1.395 1.391 1.391 -0.005 1 55 +0
Apr18 171129 1.415 1.425 1.415 1.415 -0.005 1 24 +0
May18 171129 1.427 1.427 1.427 1.427 -0.005 0 5 +0
Jun18 171129 1.456 1.456 1.444 1.448 -0.005 0 8 +0
Jul18 171129 1.450 1.450 1.450 1.450 -0.005 0 5 +0
Total Volume and Open Interest 834 1,783 -104
WTI Crude Oil(ICE)
Jan18 171129 57.73 58.30 56.76 57.30 -0.69 70,743 86,670 -4,048
Feb18 171129 57.80 58.34 56.83 57.36 -0.69 71,614 74,429 +3,021
Mar18 171129 57.72 58.28 56.79 57.31 -0.69 41,395 54,067 +418
Apr18 171129 57.63 58.12 56.71 57.20 -0.68 13,865 24,995 -780
May18 171129 57.30 57.90 56.56 57.01 -0.67 7,934 13,010 -860
Jun18 171129 57.15 57.60 56.30 56.75 -0.65 20,088 76,334 -965
Jul18 171129 56.83 57.19 56.17 56.44 -0.66 1,538 9,505 -50
Aug18 171129 56.28 56.28 56.12 56.12 -0.63 800 7,511 +7
Sep18 171129 56.18 56.25 55.49 55.82 -0.64 2,273 14,957 +423
Oct18 171129 55.53 55.53 55.53 55.53 -0.62 349 2,927 -8
Nov18 171129 55.26 55.26 55.26 55.26 -0.61 288 6,311 +74
Dec18 171129 55.31 55.70 54.64 55.00 -0.57 14,708 128,156 -636
Jan19 171129 54.72 54.72 54.72 54.72 -0.54 190 2,171 +6
Feb19 171129 54.45 54.45 54.45 54.45 -0.51 191 898 +4
Mar19 171129 54.19 54.19 54.19 54.19 -0.49 241 2,432 +41
Apr19 171129 53.95 53.95 53.95 53.95 -0.47 66 1,201 +19
Total Volume and Open Interest 250,796 598,000 -3,972
US Dollar Index(ICE)
Dec17 171129 93.175 93.375 92.925 93.107 -0.105 22,703 39,064 +714
Mar18 171129 92.880 93.060 92.650 92.802 -0.105 809 3,780 +349
Jun18 171129 92.450 92.785 92.440 92.507 -0.105 12 718 +4
Total Volume and Open Interest 23,534 43,725 +1,065
Australian Dollar(CME)
Dec17 171129 76.00 76.07 75.50 75.76 -0.19 92,050 129,870 -2,005
Mar18 171129 75.95 76.02 75.48 75.72 -0.20 1,055 1,939 +233
Jun18 171129 75.71 76.10 75.71 75.71 -0.19 6 256 -3
Total Volume and Open Interest 97,351 133,500 -1,997
British Pound(CME)
Dec17 171129 133.66 134.56 133.55 134.32 +0.52 104,181 172,633 -1,733
Mar18 171129 134.10 134.92 134.06 134.74 +0.51 296 4,008 +8
Jun18 171129 134.56 135.20 134.56 135.15 +0.50 82 707 +10
Total Volume and Open Interest 106,670 179,431 -1,750
Canadian Dollar(CME)
Dec17 171129 78.08 78.11 77.69 77.84 -0.20 65,237 136,406 -1,762
Mar18 171129 78.14 78.20 77.80 77.94 -0.19 468 3,915 +98
Jun18 171129 78.05 78.28 77.93 78.02 -0.19 35 638 +9
Sep18 171129 78.10 78.14 78.01 78.10 -0.20 3 292 +3
Total Volume and Open Interest 66,267 142,763 -1,521
Japanese Yen(CME)
Dec17 171129 89.77 89.86 89.24 89.51 -0.18 162,883 242,576 -494
Mar18 171129 90.15 90.29 89.70 89.96 -0.20 1,492 5,451 +432
Jun18 171129 90.37 90.44 90.37 90.44 -0.21 16 96 -16
Total Volume and Open Interest 165,037 250,927 +40
Swiss Franc(CME)
Dec17 171129 101.77 101.96 101.43 101.76 +0.06 20,371 78,530 +406
Mar18 171129 102.50 102.65 102.25 102.49 +0.06 144 411 +41
Jun18 171129 103.19 103.19 103.19 103.19 +0.04 0 37 +0
Total Volume and Open Interest 20,515 78,988 +447
EuroFX(CME)
Dec17 171129 118.61 118.96 118.29 118.75 +0.25 198,729 478,385 -159
Mar18 171129 119.34 119.65 119.00 119.45 +0.25 3,077 9,082 +763
Jun18 171129 119.95 120.24 119.80 120.14 +0.24 125 1,985 +29
Total Volume and Open Interest 210,302 496,831 +897
Mexican Peso(CME)
Dec17 171129 537.25 538.88 536.38 537.50 +1.38 49,825 171,334 -217
Jan18 171129 535.13 535.13 533.75 535.13 +1.38 15 45 +15
Total Volume and Open Interest 49,985 172,275 -171
Brazilian Real(CME)
Dec17 171129 311.50 312.10 307.90 309.30 -2.30 9,345 14,309 -3,511
Jan18 171129 310.60 311.05 307.05 308.35 -2.25 8,204 7,892 +5,908
Feb18 171129 306.95 306.95 306.95 306.95 -2.50      
Mar18 171129 308.50 309.50 306.15 306.15 -2.35 1,018 911 +882
Total Volume and Open Interest 18,567 23,417 +3,279
30-Year T-Bonds(CBOT)
Dec17 171129 154~130 154~220 152~280 153~100 -0~310 588,301 375,281 -191,802
Mar18 171129 153~100 153~200 151~240 152~060 -1~000 398,748 473,685 +212,143
Jun18 171129 151~030 151~100 151~030 151~100 -1~000 0 2 +0
Total Volume and Open Interest 987,049 848,968 +20,341
10-Year T-Notes(CBOT)
Dec17 171129 125~015 125~035 124~165 124~230 -0~080 2,900,454 1,596,298 -892,589
Mar18 171129 124~260 124~275 124~085 124~150 -0~085 2,138,244 2,119,951 +1,018,819
Jun18 171129 124~065 124~065 124~065 124~065 -0~085      
Total Volume and Open Interest 5,038,698 3,716,249 +126,230
5-Year T-Notes(CBOT)
Dec17 171129 116~304 116~314 116~220 116~262 -0~030 2,018,521 1,543,350 -794,838
Mar18 171129 116~244 116~252 116~154 116~200 -0~030 1,448,989 1,942,974 +732,476
Jun18 171129 116~180 116~180 116~180 116~180 -0~030      
Total Volume and Open Interest 3,467,510 3,486,324 -62,362
2 Year T-Notes(CBOT)
Dec17 171129 107~146 107~150 107~126 107~136 -0~006 1,258,620 706,307 -450,676
Mar18 171129 107~092 107~094 107~072 107~084 -0~002 939,370 1,193,910 +461,785
Jun18 171129 107~084 107~084 107~084 107~084 -0~002      
Total Volume and Open Interest 2,197,990 1,900,217 +11,109
Eurodollars(CME)
Dec17 171129 98.450 98.452 98.448 98.450 -0.003 160,317 1,654,547 +11,400
Mar18 171129 98.285 98.290 98.270 98.275 -0.010 161,994 1,511,429 +4,267
Jun18 171129 98.135 98.140 98.115 98.125 -0.010 158,485 1,302,114 +10,554
Sep18 171129 98.050 98.055 98.020 98.035 -0.010 190,541 1,159,776 +6,967
Dec18 171129 97.980 97.985 97.945 97.960 -0.015 237,624 1,649,501 -16,253
Mar19 171129 97.935 97.935 97.890 97.910 -0.020 142,666 1,061,225 +15,761
Jun19 171129 97.895 97.895 97.845 97.865 -0.020 122,516 961,602 +3,577
Sep19 171129 97.860 97.860 97.810 97.830 -0.020 113,978 694,778 +57
Dec19 171129 97.815 97.825 97.765 97.785 -0.020 156,129 1,068,633 +9,044
Mar20 171129 97.800 97.805 97.745 97.770 -0.020 82,180 510,661 +14,087
Jun20 171129 97.785 97.790 97.720 97.750 -0.020 85,293 436,999 +14,513
Sep20 171129 97.760 97.765 97.700 97.725 -0.025 61,234 307,834 +8,226
Dec20 171129 97.720 97.725 97.655 97.685 -0.025 52,193 409,851 +184
Mar21 171129 97.700 97.705 97.635 97.665 -0.025 33,061 215,794 +7,739
Jun21 171129 97.680 97.685 97.610 97.640 -0.025 27,454 196,994 -684
Sep21 171129 97.650 97.660 97.585 97.615 -0.025 21,513 111,140 +660
Dec21 171129 97.620 97.620 97.550 97.580 -0.025 22,416 123,089 -249
Mar22 171129 97.605 97.605 97.530 97.560 -0.030 22,370 77,353 -44
Total Volume and Open Interest 1,913,838 13,741,303 +93,585
Ultra T-Bond(CBOT)
Dec17 171129 167~28 168~06 165~19 166~07 -1~15 508,218 320,839 -269,275
Mar18 171129 167~00 167~10 164~22 165~10 -1~15 428,514 605,678 +217,853
Jun18 171129 164~15 164~15 164~15 164~15 -1~15      
Total Volume and Open Interest 936,732 926,517 -51,422
Ultra 10-Yr T-Note(CBOT)
Dec17 171129 134~120 134~155 133~200 133~280 -0~130 355,862 180,378 -153,114
Mar18 171129 134~060 134~085 133~125 133~205 -0~135 289,228 305,448 +171,898
Jun18 171129 133~205 133~205 133~205 133~205 -0~135      
Total Volume and Open Interest 645,090 485,826 +18,784
30 Day Federal Funds(CBOT)
Nov17 171129 98.845 98.845 98.842 98.842 unch 2,423 205,408 -304
Dec17 171129 98.710 98.713 98.710 98.710 unch 5,887 119,974 +2,368
Jan18 171129 98.610 98.610 98.605 98.610 unch 9,528 338,768 -1,907
Feb18 171129 98.605 98.605 98.600 98.605 unch 19,488 154,995 +8,779
Mar18 171129 98.565 98.565 98.555 98.560 unch 5,923 54,934 -429
Apr18 171129 98.475 98.475 98.460 98.465 -0.005 8,803 138,203 +242
Total Volume and Open Interest 138,553 1,497,886 +22,720
Japanese Govt Bonds(SGX)
Dec17 171128 150.93 151.04 150.89 151.01 +0.10 2,145 19,250 +14
Mar18 171128 150.82 150.92 150.82 150.92 +0.10 18 233 +171
Jun18 171128 150.92 150.92 150.92 150.92 +0.10      
Total Volume and Open Interest 2,163 19,483 +185
Euro-Buxl(EUREX)
Dec17 171129 167.32 167.52 166.16 166.42 -1.22 49,109 232,905 +5,897
Mar18 171129 165.86 165.90 164.62 164.88 -1.24 5,149 61,596 +18,171
Jun18 171129 164.42 164.42 164.42 164.42 -1.22      
Total Volume and Open Interest 54,258 294,501 +24,068
Euro-Bund(EUREX)
Dec17 171129 163.05 163.10 162.40 162.48 -0.69 639,560 1,993,212 +10,498
Mar18 171129 162.75 162.78 162.07 162.15 -0.72 78,685 433,140 +72,327
Jun18 171129 159.31 159.31 159.31 159.31 -0.69 0 7 +0
Total Volume and Open Interest 718,245 2,426,359 +82,825
Euro-Bobl(EUREX)
Dec17 171129 131.71 131.73 131.44 131.50 -0.26 414,067 1,613,159 +2,685
Mar18 171129 132.35 132.36 132.06 132.14 -0.26 39,126 231,202 +29,237
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 171129 112.21 112.22 112.18 112.18 -0.04 301,770 1,713,082 +2,392
Mar18 171129 112.08 112.08 112.04 112.05 -0.03 41,199 248,134 +51,835
Jun18 171129 112.05 112.05 112.05 112.05 -0.03      
Total Volume and Open Interest 342,969 1,961,216 +54,227
3-Mth Euribor(EUREX)
Dec17 171129 100.330 100.330 100.330 100.330 unch 0 7,634 +0
Mar18 171129 100.320 100.320 100.320 100.320 unch 0 6,387 +0
Jun18 171129 100.310 100.310 100.310 100.310 unch 0 1,472 +0
Total Volume and Open Interest 10 37,898 +0
Long Gilt(LIFFE)
Dec17 171129 124~21 124~26 124~07 124~10 -1~00 329,233 214,381 -190,063
Mar18 171129 123~24 123~28 123~09 123~12 -1~00 257,389 562,628 +151,140
Total Volume and Open Interest 586,622 777,009 -38,923
3-Mth Short Sterling(LIFFE)
Dec17 171129 99.47 99.47 99.46 99.47 -0.00 23,125 483,844 -7,562
Mar18 171129 99.38 99.39 99.37 99.38 -0.02 54,665 468,272 -15,680
Jun18 171129 99.25 99.27 99.24 99.26 -0.03 91,193 418,194 -35,944
Sep18 171129 99.15 99.18 99.15 99.16 -0.04 55,271 352,686 -726
Dec18 171129 99.12 99.12 99.08 99.09 -0.05 66,091 330,439 +2,622
Mar19 171129 99.06 99.06 99.02 99.04 -0.05 39,497 262,567 -10,202
Total Volume and Open Interest 567,343 3,513,184 -73,048
3-Mth Euribor(LIFFE)
Dec17 171129 100.330 100.330 100.325 100.330 +0.005 14,064 399,888 -12,949
Mar18 171129 100.320 100.320 100.315 100.320 +0.005 38,220 476,238 -3,885
Jun18 171129 100.310 100.315 100.305 100.310 unch 17,237 464,206 -14,941
Total Volume and Open Interest 412,093 4,315,965 -65,384
3-Mth Aus T-Bills(SFE)
Dec17 171129 98.25 98.26 98.25 98.26 unch 3,712 134,657 -2,445
Mar18 171129 98.26 98.27 98.25 98.26 unch 5,078 217,829 -1,206
Jun18 171129 98.22 98.23 98.21 98.22 unch 10,697 182,009 +4,776
Sep18 171129 98.17 98.17 98.15 98.17 unch 5,495 173,761 +389
Dec18 171129 98.10 98.11 98.09 98.11 unch 4,535 135,731 -797
Mar19 171129 98.04 98.05 98.03 98.05 unch 6,637 101,327 -315
Jun19 171129 97.98 97.99 97.97 97.99 +0.01 1,718 73,032 -554
Sep19 171129 97.91 97.93 97.90 97.93 +0.01 2,046 53,060 +149
Dec19 171129 97.86 97.88 97.85 97.88 +0.01 434 3,974 +16
Mar20 171129 97.81 97.83 97.81 97.83 +0.01 55 3,321 -9
Total Volume and Open Interest 40,543 1,082,134 +40
10-Year Aus T-Bonds(SFE)
Dec17 171129 97.49 97.52 97.48 97.52 +0.03 77,027 1,072,087 +4,708
Mar18 171129 97.48 97.50 97.48 97.50 +0.02 0 1,122 +0
Total Volume and Open Interest 77,027 1,073,209 +4,708
3-Year Aus T-Bonds(SFE)
Dec17 171129 98.08 98.11 98.08 98.11 +0.02 112,664 1,118,024 +23,787
Mar18 171129 98.10 98.12 98.10 98.12 +0.03 2,061 7,502 +2,061
Total Volume and Open Interest 114,725 1,125,526 +25,848
Gold(CMX)
Dec17 171129 1293.4 1296.2 1281.1 1282.1 -12.8 321,348 93,032 -34,627
Feb18 171129 1298.0 1300.4 1285.1 1286.2 -13.0 144,649 348,899 +37,233
Apr18 171129 1302.0 1304.5 1289.6 1290.6 -12.9 2,766 26,257 +236
Jun18 171129 1305.7 1308.8 1294.5 1295.1 -12.8 2,185 34,612 +1,073
Aug18 171129 1300.6 1302.4 1299.3 1299.5 -12.8 24 10,295 -7
Oct18 171129 1315.8 1315.8 1304.0 1304.0 -12.7 28 4,520 +16
Dec18 171129 1320.0 1322.4 1307.9 1308.6 -12.7 604 13,099 +198
Feb19 171129 1313.5 1313.5 1313.5 1313.5 -12.6 3 421 +1
Apr19 171129 1318.5 1324.6 1318.5 1318.5 -12.6 2 691 -2
Jun19 171129 1323.1 1323.1 1323.1 1323.1 -12.6 0 1,067 +0
Aug19 171129 1327.7 1327.7 1327.7 1327.7 -12.6 0 3 +0
Oct19 171129 1332.4 1332.4 1332.4 1332.4        
Silver(CMX)
Dec17 171129 1681.0 1686.5 1645.0 1645.7 -36.5 80,438 29,917 -13,643
Mar18 171129 1692.0 1696.5 1655.5 1656.1 -35.7 42,323 124,933 +9,166
May18 171129 1699.0 1702.5 1663.0 1663.1 -35.5 2,331 16,345 +133
Jul18 171129 1706.5 1706.5 1670.0 1670.1 -35.3 395 6,522 +27
Sep18 171129 1677.3 1677.3 1677.3 1677.3 -35.1 139 4,184 +33
Dec18 171129 1724.0 1724.0 1687.0 1688.1 -34.8 414 6,665 +220
Mar19 171129 1698.1 1698.1 1698.1 1698.1 -34.8 0 6 +0
Total Volume and Open Interest 126,468 191,085 -4,033
Platinum(NYMEX)
Jan18 171129 951.5 955.7 940.3 941.2 -11.6 16,861 67,915 -427
Apr18 171129 955.6 959.2 945.0 945.7 -11.5 423 10,031 +205
Jul18 171129 961.5 961.5 949.4 950.1 -11.2 13 445 +9
Oct18 171129 952.7 952.7 952.7 952.7 -11.2 0 25 +0
Total Volume and Open Interest 17,307 78,446 -215
Palladium(NYMEX)
Dec17 171129 1023.20 1023.95 1008.20 1009.95 -10.70 6,374 2,685 -3,626
Mar18 171129 1022.80 1023.80 1006.50 1008.50 -12.15 5,874 30,770 +3,699
Jun18 171129 1015.50 1015.50 1000.00 1001.90 -12.20 28 523 +20
Total Volume and Open Interest 12,276 34,272 +93
Copper(CMX)
Dec17 171129 306.80 308.35 303.25 304.00 -3.15 86,955 26,295 -14,878
Mar18 171129 309.50 311.25 306.15 306.85 -3.00 64,583 161,940 +12,296
May18 171129 311.05 312.65 307.50 308.25 -2.95 5,380 30,288 +1,052
Jul18 171129 313.35 313.35 308.60 309.35 -2.90 1,108 21,204 +183
Sep18 171129 310.90 311.20 310.05 310.30 -2.85 480 8,230 +72
Total Volume and Open Interest 159,539 278,291 -1,224
E-mini DJIA Index(CBOT)
Dec17 171129 23804 23946 23790 23918 +107 101,427 146,960 +248
Mar18 171129 23811 23946 23791 23921 +110 311 2,886 +82
Jun18 171129 23785 23939 23785 23907 +110 1 39 +1
Sep18 171129 23920 23920 23870 23870 +110 0 15 +0
Total Volume and Open Interest 101,739 149,900 +331
S & P 500(CME)
Dec17 171129 2625.60 2634.00 2620.00 2625.10 -0.90 3,063 70,177 +1,219
Mar18 171129 2630.50 2634.60 2622.60 2627.00 -0.60 67 5,220 +0
Jun18 171129 2627.90 2635.20 2623.20 2627.90 -0.30 0 300 +0
Sep18 171129 2629.80 2637.00 2625.00 2629.80 -0.20      
Total Volume and Open Interest 3,130 75,697 +1,219
S & P 500 E-Mini(CME)
Dec17 171129 2625.50 2634.25 2619.75 2625.00 -1.00 960,112 3,200,150 -3,894
Mar18 171129 2626.75 2636.00 2621.75 2627.00 -0.50 26,601 128,613 +13,654
Jun18 171129 2626.75 2636.25 2622.50 2628.00 -0.25 89 7,317 +43
Sep18 171129 2628.50 2635.75 2626.25 2629.75 -0.25 0 79 +0
Total Volume and Open Interest 986,805 3,336,198 +9,803
NASDAQ 100 E-Mini(CME)
Dec17 171129 6423.50 6428.50 6283.00 6305.50 -114.80 204,123 289,778 -346
Mar18 171129 6440.50 6445.00 6301.00 6323.00 -114.00 1,441 2,951 +50
Jun18 171129 6455.00 6456.80 6323.30 6337.00 -114.00 14 302 +8
Total Volume and Open Interest 205,578 293,037 -288
S&P Midcap 400(CME) e-Mini
Dec17 171129 1879.20 1894.30 1877.70 1888.60 +8.60 10,724 93,286 -1,077
Mar18 171129 1890.00 1893.20 1886.10 1889.90 +8.60 2 11 +2
Jun18 171129 1889.50 1889.50 1889.50 1889.50 +8.60 0 2 +0
Total Volume and Open Interest 10,726 93,299 -1,075
Volatility Index(CBOE)
Nov17 171115 12.05 13.35 11.98 13.05 +1.00 100,058 113,622 -27,974
Dec17 171129 11.30 11.75 11.25 11.48 +0.20 72,645 325,194 -3,919
Jan18 171129 12.75 13.05 12.70 12.93 +0.20 40,965 172,415 +7,235
Feb18 171129 13.70 14.00 13.65 13.93 +0.25 17,035 54,934 +1,739
Total Volume and Open Interest 142,526 635,948 +6,615
S & P 600(CME)
Dec17 171129 943.90 943.90 943.90 943.90 +6.00      
Mar18 171129 940.70 940.70 940.70 940.70 +6.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171129 1535.60 1550.60 1534.50 1541.20 +5.00 21,586 68,675 +192
Mar18 171129 1539.90 1548.80 1539.90 1543.10 +5.40 6 189 +5
Jun18 171129 1546.00 1546.00 1543.10 1543.10 +5.40 0 6 +0
Total Volume and Open Interest 21,592 68,870 +197
Nikkei 225(CME)
Dec17 171129 22600 22805 22525 22655 +20 13,268 41,474 -387
Mar18 171129 22690 22825 22570 22670 +15 146 399 +29
Total Volume and Open Interest 13,414 41,873 -358
Nikkei 225(SGX)
Dec17 171129 22625 22645 22605 22625 +120 65,651 203,278 +857
Mar18 171129 22595 22595 22585 22585 +125 571 4,532 +538
Jun18 171128 22320 22320 22320 22320 +5 0 1,096 +0
Total Volume and Open Interest 46,741 216,735 -2,702
Nikkei 225 Mini(JPX)
Dec17 171128 22515 22595 22370 22500 unch 892,167 524,026 +7,754
Mar18 171128 22475 22545 22325 22460 unch 41,589 57,959 +4,131
Jun18 171128 22310 22385 22170 22300 +10 235 2,531 +82
Total Volume and Open Interest 945,918 640,833 +17,512
Nikkei 225(JPX)
Dec17 171128 22520 22590 22370 22500 unch 57,852 392,411 +96
Mar18 171128 22480 22540 22330 22460 unch 1,971 40,911 +1,198
Jun18 171128 22360 22360 22220 22300 +10 20 13,567 +17
Total Volume and Open Interest 59,854 523,285 +1,402
Nikkei 225(CME) Yen
Dec17 171129 22595 22800 22510 22655 +25 35,923 62,280 +865
Mar18 171129 22590 22760 22500 22615 +30 229 333 +120
Jun18 171129 22455 22455 22455 22455 +30      
Total Volume and Open Interest 36,153 62,614 +986
Nikkei 225(CME) e-Mini Yen
Dec17 171129 22530 22750 22530 22650 +20 0 15 +0
Mar18 171129 22610 22615 22610 22610 +30      
Jun18 171129 22450 22455 22450 22450 +30      
Total Volume and Open Interest 0 15 +0
CAC 40(EURONEXT)
Dec17 171129 5410.0 5437.0 5384.0 5393.5 +8.0 60,296 316,004 +2,413
Jan18 171129 5402.0 5427.5 5380.0 5385.5 +8.0 22 113 +1
Feb18 171129 5383.5 5383.5 5383.5 5383.5 +8.0      
Mar18 171129 5414.5 5417.0 5381.5 5381.5 +8.5 2 15,070 +0
Total Volume and Open Interest 60,320 331,191 +2,414
Hang Seng Index(HKFE)
Nov17 171129 29655 29837 29559 29624 -35 205,376 68,805 -43,065
Dec17 171129 29689 29880 29593 29667 -32 88,538 103,163 +41,273
Total Volume and Open Interest 294,785 178,816 -1,738
DAX(EUREX)
Dec17 171129 13124.5 13197.0 13028.5 13052.0 -5.0 97,382 151,316 -4,389
Mar18 171129 13130.0 13190.0 13026.0 13047.0 -5.0 1,192 12,224 +544
Jun18 171129 13165.5 13204.0 13055.0 13071.0 -4.5 28 844 +6
Total Volume and Open Interest 98,602 164,384 -3,839
Mini-DAX(EUREX)
Dec17 171129 13125.0 13198.0 13029.0 13052.0 -5.0 38,762 13,522 +263
Mar18 171129 13128.0 13192.0 13035.0 13047.0 -5.0 161 294 +16
Jun18 171129 13071.0 13071.0 13071.0 13071.0 -4.5 3 470 +4
Total Volume and Open Interest 38,926 14,286 +283
DJ EuroSTOXX 50(EUREX)
Dec17 171129 3600 3617 3580 3587 +5 900,893 3,610,814 +9,532
Mar18 171129 3588 3604 3569 3574 +5 226,503 426,876 +2,666
Jun18 171129 3510 3520 3485 3491 +5 7 38,657 +2
Total Volume and Open Interest 1,127,403 4,076,347 +12,200
Swiss Market Index(EUREX)
Dec17 171129 9365 9373 9282 9315 -5 35,233 200,165 -1,710
Mar18 171129 9265 9265 9185 9216 -5 125 10,154 +1,747
Jun18 171129 9048 9048 9048 9048 -5 0 498 +150
Total Volume and Open Interest 35,358 210,817 +187
FT-SE 100(EURONEXT)
Dec17 171129 7439.50 7443.50 7352.00 7393.00 -73.50 84,466 623,775 -19,596
Mar18 171129 7384.50 7386.00 7319.50 7336.50 -73.00 1,142 15,604 +584
Jun18 171129 7255.50 7255.50 7255.50 7255.50 -72.50      
Total Volume and Open Interest 85,608 639,379 -19,012
SPI 200(SFE)
Dec17 171129 5990.0 6042.0 5987.0 6019.0 +30.0 23,154 287,034 -134
Mar18 171129 5980.0 5980.0 5965.0 5965.0 +30.0 0 1,550 +0
Jun18 171129 5949.0 5949.0 5949.0 5949.0 +30.0 0 3,362 +0
Total Volume and Open Interest 23,154 294,704 -134
FTSE MIB(ISE)
Dec17 171129 22390.00 22510.00 22260.00 22296.00 +16.00 25,687 36,340 +1,600
Mar18 171129 22315.00 22415.00 22200.00 22219.00 +16.00 119 252 +61
Jun18 171129 21707.00 21707.00 21707.00 21707.00 +16.00 0 3 +0
Total Volume and Open Interest 25,806 36,597 +1,661
KOSPI 200(KFE)
Dec17 171129 331.15 331.15 330.85 331.05 unch 229,967 278,401 +10,447
Mar18 171129 328.55 328.55 328.50 328.50 -0.10 1,271 33,830 +2,062
Jun18 171129 320.30 329.15 320.30 329.15 +0.30 12 15,139 +3
Total Volume and Open Interest 231,254 369,037 +12,515
GSCI(CME)
Dec17 171129 427.70 428.75 426.60 426.60 -2.05 353 14,700 -252
Jan18 171129 426.65 426.65 426.65 426.65 -1.80 0 520 +520
Feb18 171129 427.25 427.25 427.25 427.25 -1.80      
Total Volume and Open Interest 353 15,220 -252
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!!!