Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 01, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181101 837.00 875.00 832.75 869.00 +30.00 107,969 14,599 -27,306
Jan19 181101 850.25 888.50 845.75 882.00 +30.25 142,693 312,413 +5,558
Mar19 181101 863.00 900.50 859.00 894.25 +29.25 26,914 182,746 +4,342
May19 181101 876.75 913.75 873.00 907.75 +29.00 13,721 111,203 -1,787
Jul19 181101 889.50 925.75 885.25 920.00 +28.75 8,810 90,526 -231
Aug19 181101 893.50 930.00 890.75 924.50 +28.50 555 5,973 +283
Sep19 181101 897.00 929.75 893.25 925.00 +27.25 180 1,911 +27
Nov19 181101 902.25 934.50 898.00 929.00 +25.25 2,212 36,076 +352
Jan20 181101 918.00 944.75 909.25 939.75 +25.00 6 1,083 -1
Mar20 181101 930.00 951.75 921.00 947.00 +24.50 44 419 +27
May20 181101 957.50 959.75 929.75 955.50 +24.75 2 162 +0
Jul20 181101 944.50 969.25 939.75 964.75 +23.75 6 310 +2
Aug20 181101 964.75 964.75 964.75 964.75 +23.75 0 41 +0
Sep20 181101 958.75 958.75 958.75 958.75 +23.00 0 50 +0
Total Volume and Open Interest 303,143 758,346 -18,715
Soybean Meal(CBOT)
Dec18 181101 306.40 315.80 303.50 313.40 +7.00 41,984 160,119 -794
Jan19 181101 308.00 317.30 305.50 315.00 +6.80 21,118 112,563 -155
Mar19 181101 309.50 318.80 307.10 317.30 +7.70 12,692 83,295 +1,001
May19 181101 309.90 319.50 308.00 318.20 +8.10 6,273 60,524 +316
Jul19 181101 311.50 320.90 309.80 320.30 +8.50 5,469 59,739 +1,338
Aug19 181101 311.50 321.80 311.10 321.30 +8.40 523 9,716 +119
Sep19 181101 312.10 321.80 312.00 321.50 +8.10 562 10,904 +264
Oct19 181101 312.50 321.20 310.90 320.40 +8.00 111 7,665 +32
Dec19 181101 312.30 321.60 311.30 321.10 +7.60 951 26,342 +158
Jan20 181101 314.60 322.70 313.90 322.20 +7.60 202 2,972 -42
Total Volume and Open Interest 93,088 538,378 +5,095
Soybean Oil(CBOT)
Dec18 181101 28.03 28.47 27.89 28.32 +0.30 51,203 183,531 -4,429
Jan19 181101 28.24 28.68 28.11 28.55 +0.31 20,358 117,308 +476
Mar19 181101 28.51 28.93 28.37 28.84 +0.35 12,579 76,321 +220
May19 181101 28.77 29.20 28.65 29.13 +0.36 3,678 60,278 +255
Jul19 181101 29.11 29.47 28.92 29.42 +0.38 4,064 60,963 +552
Aug19 181101 29.26 29.60 29.07 29.56 +0.38 432 10,939 +8
Sep19 181101 29.34 29.72 29.20 29.69 +0.39 213 7,878 +42
Oct19 181101 29.39 29.78 29.28 29.74 +0.36 149 5,321 -5
Dec19 181101 29.64 29.97 29.47 29.93 +0.38 1,040 17,116 +5
Jan20 181101 30.10 30.22 29.81 30.19 +0.37 143 1,438 +10
Total Volume and Open Interest 94,013 546,075 -2,857
Canola(WCE)
Nov18 181101 478.8 482.7 478.8 482.5 +7.5 5,042 904 -3,749
Jan19 181101 485.8 491.5 484.1 489.6 +3.6 15,345 103,115 +3,435
Mar19 181101 492.1 498.1 491.4 496.9 +4.0 1,161 26,467 -143
May19 181101 498.7 505.1 497.8 504.3 +4.9 274 5,685 -10
Jul19 181101 501.8 508.3 501.4 507.7 +4.5 167 2,592 +36
Total Volume and Open Interest 21,992 140,977 -430
Corn(CBOT)
Dec18 181101 363.25 371.00 363.00 366.75 +3.50 137,331 738,101 -5,565
Mar19 181101 375.75 383.00 375.00 378.75 +3.00 60,263 421,887 +7,494
May19 181101 383.75 390.75 383.00 386.75 +3.00 19,903 147,572 +2,292
Jul19 181101 389.50 396.50 388.75 392.75 +3.00 13,174 136,834 +250
Sep19 181101 391.75 398.50 390.75 394.00 +2.50 2,128 71,472 +388
Dec19 181101 398.00 404.25 396.75 400.00 +2.25 7,370 149,091 +1,453
Mar20 181101 406.75 413.00 406.00 408.50 +1.75 112 8,846 +36
May20 181101 413.50 418.00 412.25 414.00 +1.50 3 1,233 +1
Jul20 181101 417.00 422.75 416.75 418.75 +1.50 21 3,693 +3
Sep20 181101 414.00 414.00 414.00 414.00 +1.00 2 472 +2
Total Volume and Open Interest 240,341 1,684,473 +6,352
Wheat(CBOT)
Dec18 181101 500.50 510.00 500.50 508.00 +7.50 69,051 252,246 +3,594
Mar19 181101 515.75 524.75 515.75 522.75 +6.75 39,767 141,495 +6,199
May19 181101 527.75 536.00 527.50 534.25 +6.75 8,910 47,125 +771
Jul19 181101 533.50 542.00 533.50 540.50 +6.50 8,482 64,493 +1,862
Sep19 181101 546.25 554.00 546.00 553.25 +7.50 3,247 17,270 +802
Dec19 181101 562.50 570.75 561.25 570.00 +8.50 1,800 23,984 +488
Total Volume and Open Interest 131,356 554,944 +13,712
Wheat(KCBT)
Dec18 181101 493.00 504.00 492.75 501.25 +8.00 23,653 157,985 +2,009
Mar19 181101 517.50 528.25 517.25 525.50 +7.50 14,992 96,117 +3,812
May19 181101 531.75 541.75 531.75 539.50 +7.75 3,254 25,400 +276
Jul19 181101 541.25 549.00 539.50 547.00 +7.50 2,717 37,359 +579
Sep19 181101 557.50 564.50 556.75 562.75 +7.75 114 2,795 +1
Dec19 181101 575.25 584.00 575.25 583.00 +7.75 137 5,138 -14
Mar20 181101 588.00 594.75 588.00 594.25 +6.75 13 447 +5
Total Volume and Open Interest 44,900 325,736 +6,674
Wheat(MGE)
Dec18 181101 569.00 577.75 569.00 576.75 +7.50 5,259 36,142 +129
Mar19 181101 580.00 586.50 579.00 585.75 +6.25 3,389 23,399 +236
May19 181101 590.50 594.00 587.75 593.75 +5.75 898 5,297 +59
Jul19 181101 597.75 602.00 596.50 601.00 +4.50 240 2,649 +39
Sep19 181101 604.50 610.00 604.00 608.00 +4.00 134 3,184 +4
Dec19 181101 618.75 622.00 617.75 618.75 +2.75 46 1,550 -3
Total Volume and Open Interest 9,966 72,295 +464
Oats(CBOT)
Dec18 181101 277.00 282.75 277.00 281.25 +4.75 825 4,807 -296
Mar19 181101 274.75 278.25 274.50 277.75 +5.00 331 2,081 +129
May19 181101 278.00 279.50 277.75 278.50 +4.50 20 243 +0
Jul19 181101 279.50 279.50 279.50 279.50 +4.00 0 6 +0
Total Volume and Open Interest 1,176 7,137 -167
Rough Rice(CBOT)
Nov18 181101 10.68 10.88 10.64 10.64 +0.06 329 243 -195
Jan19 181101 10.48 10.88 10.48 10.66 +0.10 909 7,282 +142
Mar19 181101 10.66 11.02 10.66 10.84 +0.10 58 970 +5
May19 181101 10.99 10.99 10.99 10.99 +0.11 0 23 +0
Total Volume and Open Interest 1,296 8,518 -48
Live Cattle(CME)
Dec18 181101 117.080 117.480 116.580 117.135 +0.185 26,864 122,370 +370
Feb19 181101 122.300 122.680 121.830 122.350 +0.150 16,415 89,693 +1,305
Apr19 181101 123.385 123.950 123.100 123.830 +0.480 8,163 61,589 +1,143
Jun19 181101 115.580 116.150 115.285 116.035 +0.535 5,624 55,152 -120
Aug19 181101 113.535 114.200 113.300 114.135 +0.600 1,492 10,265 -114
Oct19 181101 114.830 115.350 114.600 115.330 +0.500 385 3,270 +93
Total Volume and Open Interest 59,630 344,765 +2,392
Feeder Cattle(CME)
Nov18 181101 153.650 154.000 152.830 153.300 -0.185 2,916 6,496 -1,210
Jan19 181101 150.235 151.250 150.080 150.600 +0.470 7,162 26,805 -142
Mar19 181101 148.250 149.235 148.000 148.830 +0.595 2,768 9,310 +218
Apr19 181101 149.485 150.150 149.035 149.935 +0.435 825 3,094 +173
May19 181101 149.800 150.535 149.350 150.300 +0.365 493 2,229 +59
Aug19 181101 152.800 153.350 152.130 153.100 +0.565 131 954 +32
Sep19 181101 152.050 153.400 152.050 152.750 +0.500 2 44 -1
Total Volume and Open Interest 14,297 48,932 -871
Lean Hogs(CME)
Dec18 181101 57.830 59.080 56.750 58.200 -0.250 25,114 94,146 -1,486
Feb19 181101 64.750 65.950 63.630 65.050 -0.280 12,782 45,611 +340
Apr19 181101 69.950 70.930 69.135 70.830 +0.500 6,216 39,374 +551
May19 181101 75.200 76.300 74.330 76.150 +0.550 35 1,485 +20
Jun19 181101 81.400 83.035 80.635 82.930 +1.145 2,134 21,128 +248
Jul19 181101 82.200 83.650 81.230 83.550 +1.200 1,116 15,159 +256
Aug19 181101 80.680 82.000 79.785 81.930 +1.250 356 5,666 +111
Oct19 181101 65.400 67.050 65.200 67.000 +1.300 192 2,694 +101
Total Volume and Open Interest 47,961 225,949 +147
Class III Milk(CME)
Oct18 181030 15.52 15.55 15.52 15.54 +0.01 33 3,828 -16
Nov18 181101 14.80 14.93 14.75 14.88 +0.09 300 5,452 -34
Dec18 181101 15.19 15.26 15.09 15.23 +0.06 372 4,921 +183
Jan19 181101 15.13 15.24 15.06 15.19 +0.04 194 3,792 +92
Feb19 181101 15.20 15.28 15.18 15.24 +0.03 165 1,991 +42
Mar19 181101 15.36 15.45 15.34 15.40 +0.03 126 1,924 -16
Apr19 181101 15.54 15.67 15.51 15.64 +0.02 49 1,650 -23
May19 181101 15.72 15.74 15.67 15.73 +0.01 50 1,601 +1
Jun19 181101 15.83 15.92 15.82 15.83 unch 74 1,528 -14
Jul19 181101 16.05 16.08 16.05 16.08 unch 6 906 +0
Aug19 181101 16.27 16.29 16.26 16.28 +0.01 6 705 +5
Sep19 181101 16.47 16.50 16.40 16.49 +0.01 5 705 +4
Oct19 181101 16.38 16.38 16.38 16.38 +0.03 7 596 +6
Total Volume and Open Interest 1,378 26,835 -3,563
Cocoa(ICE)
Dec18 181101 2235 2292 2225 2264 +30 16,979 82,803 -662
Mar19 181101 2253 2304 2247 2287 +34 10,406 86,274 +2,134
May19 181101 2265 2310 2256 2298 +35 2,828 30,093 +135
Jul19 181101 2275 2319 2268 2311 +36 1,026 19,464 +142
Sep19 181101 2284 2326 2277 2321 +37 224 13,780 +27
Dec19 181101 2292 2334 2286 2329 +36 474 19,753 +15
Mar20 181101 2293 2335 2293 2331 +35 284 5,817 +170
Total Volume and Open Interest 32,225 260,609 +1,960
Coffee "C"(ICE)
Dec18 181101 113.05 118.20 112.60 117.80 +5.10 34,340 106,885 -1,495
Mar19 181101 116.95 121.90 116.35 121.50 +5.05 20,019 84,144 +1,699
May19 181101 119.45 124.40 118.85 124.05 +5.05 9,115 40,966 +230
Jul19 181101 121.85 126.75 121.25 126.50 +5.10 2,102 22,231 +483
Sep19 181101 124.00 129.10 123.60 128.85 +5.10 2,027 11,669 +293
Dec19 181101 128.10 132.45 127.25 132.20 +5.10 726 10,355 +108
Total Volume and Open Interest 69,285 287,661 +1,519
Orange Juice(ICE)
Nov18 181101 135.15 136.15 135.10 136.15 +0.45 322 1,068 -187
Jan19 181101 137.50 139.40 137.50 138.30 +0.70 889 13,198 +165
Mar19 181101 137.90 139.30 137.90 138.15 +0.20 86 1,911 +33
May19 181101 139.70 140.00 138.90 138.90 +0.25 24 1,033 +15
Jul19 181101 139.50 139.50 139.50 139.50 +0.10 1 358 +0
Sep19 181101 140.50 140.50 140.50 140.50 +0.10 1 128 +0
Total Volume and Open Interest 1,323 17,696 +26
Sugar #11(ICE)
Mar19 181101 13.12 13.54 13.08 13.19 unch 66,353 376,468 -6,192
May19 181101 13.25 13.62 13.18 13.28 -0.02 21,409 173,672 +277
Jul19 181101 13.30 13.68 13.25 13.32 -0.03 11,190 107,275 +2,447
Oct19 181101 13.53 13.87 13.45 13.49 -0.05 5,244 86,419 +711
Mar20 181101 14.05 14.36 13.97 13.99 -0.08 1,670 33,066 +424
May20 181101 14.00 14.30 13.95 13.96 -0.08 513 8,092 +106
Jul20 181101 13.97 14.23 13.89 13.89 -0.11 344 6,105 +105
Oct20 181101 14.02 14.26 13.92 13.92 -0.12 225 6,282 +83
Total Volume and Open Interest 107,211 801,819 -2,014
London Cocoa(LCE)
Dec18 181101 1682 1693 1657 1676 -19 8,694 62,804 -2,914
Mar19 181101 1696 1715 1683 1703 -6 8,145 63,817 +1,742
May19 181101 1713 1718 1689 1708 -4 3,950 38,886 -157
Jul19 181101 1700 1723 1693 1712 -4 1,519 27,761 +333
Sep19 181101 1701 1721 1695 1711 -5 671 27,681 +22
Dec19 181101 1711 1720 1695 1711 -5 819 34,119 -154
Mar20 181101 1709 1717 1697 1709 -5 324 6,961 +128
Total Volume and Open Interest 24,217 266,197 -996
London Sugar(LCE)
Dec18 181101 355.30 361.50 350.30 351.90 -3.80 8,527 31,132 -657
Mar19 181101 356.00 363.90 353.20 355.60 -0.30 6,402 48,978 +1,113
May19 181101 359.40 367.70 357.30 360.10 +0.30 1,294 13,771 -334
Aug19 181101 361.60 371.20 361.00 363.90 +0.10 593 9,412 +166
Oct19 181101 367.60 374.40 364.50 367.30 -0.10 339 3,818 -2
Total Volume and Open Interest 17,249 110,474 +341
Cotton(ICE)
Dec18 181101 77.07 79.60 76.53 79.03 +2.17 10,681 124,967 -1,813
Mar19 181101 78.30 80.90 78.01 80.48 +2.18 5,792 82,465 +1,877
May19 181101 79.64 81.90 79.19 81.66 +2.17 877 18,381 +200
Jul19 181101 80.50 82.56 80.00 82.47 +2.12 356 10,774 +117
Oct19 181101 79.51 79.51 79.51 79.51 +2.12 0 4 +0
Dec19 181101 76.95 78.34 76.52 78.32 +1.46 350 26,977 -90
Total Volume and Open Interest 18,167 265,463 +398
Lumber(CME)
Nov18 181101 320.5 332.5 318.9 325.8 +14.3 199 683 -29
Jan19 181101 321.1 326.0 321.1 326.0 +15.0 369 2,784 +137
Mar19 181101 325.1 331.4 325.1 331.4 +15.0 47 771 +9
May19 181101 339.9 341.0 339.9 340.1 +14.1 15 296 +4
Total Volume and Open Interest 630 4,597 +121
Crude Oil(NYM)
Dec18 181101 64.88 65.39 63.11 63.69 -1.62 680,441 443,231 -11,117
Jan19 181101 65.03 65.53 63.23 63.81 -1.63 98,145 218,204 +1,183
Feb19 181101 65.18 65.64 63.33 63.92 -1.66 31,842 118,644 +1,763
Mar19 181101 65.44 65.78 63.46 64.06 -1.67 33,610 150,644 -1,250
Apr19 181101 65.55 65.91 63.66 64.20 -1.68 9,650 81,558 +324
May19 181101 65.66 66.02 63.84 64.32 -1.67 7,881 68,060 +386
Jun19 181101 65.76 66.11 63.85 64.39 -1.66 26,049 176,673 +1,862
Jul19 181101 65.74 66.03 63.96 64.41 -1.65 5,935 68,164 +700
Aug19 181101 65.72 66.01 63.95 64.37 -1.64 3,669 52,429 +117
Sep19 181101 65.60 65.95 64.02 64.28 -1.63 3,392 79,419 -48
Oct19 181101 65.52 65.85 63.78 64.16 -1.62 1,796 48,798 +568
Nov19 181101 65.29 65.54 63.74 64.03 -1.61 1,325 36,313 -123
Dec19 181101 65.20 65.56 63.44 63.87 -1.60 26,021 215,790 +388
Jan20 181101 65.05 65.32 63.25 63.65 -1.59 1,217 31,612 +487
Feb20 181101 64.96 65.10 63.03 63.43 -1.59 210 17,168 +52
Mar20 181101 63.86 64.89 62.82 63.22 -1.58 578 24,009 -43
Total Volume and Open Interest 942,048 2,093,055 -5,103
e-miNY Crude Oil(NYM)
Dec18 181101 64.900 65.400 63.125 63.700 -1.600 22,993 2,411 +215
Jan19 181101 65.150 65.525 63.250 63.800 -1.650 377 315 +17
Feb19 181101 65.325 65.500 63.400 63.925 -1.650 42 81 +3
Mar19 181101 65.250 65.525 63.575 64.050 -1.675 4 42 +1
Apr19 181101 65.300 65.300 63.700 64.200 -1.675 3 112 +0
May19 181101 64.725 64.725 64.200 64.325 -1.675 2 123 +0
Jun19 181101 65.400 65.400 64.000 64.400 -1.650 9 106 +2
Jul19 181101 64.225 64.400 63.900 64.400 -1.650 1 20 +1
Aug19 181101 64.375 64.375 64.375 64.375 -1.625 0 48 +0
Sep19 181101 64.275 64.275 64.275 64.275 -1.625 0 50 +0
Total Volume and Open Interest 23,438 3,364 +239
NY Harbor ULSD(NYM)
Dec18 181101 224.33 225.37 219.32 220.08 -5.06 72,344 149,720 +7,055
Jan19 181101 223.93 225.00 218.89 219.59 -5.26 36,259 82,269 +456
Feb19 181101 223.66 224.38 218.33 218.98 -5.30 15,205 35,642 -432
Mar19 181101 222.78 223.53 217.55 218.17 -5.25 13,911 47,345 +1,157
Apr19 181101 221.98 222.33 216.56 217.06 -5.19 7,002 28,943 +443
May19 181101 221.36 221.44 216.08 216.55 -5.10 3,508 14,352 +213
Jun19 181101 220.78 221.55 215.76 216.36 -5.00 5,062 27,830 -95
Jul19 181101 220.95 221.63 216.45 216.96 -4.89 465 6,541 +27
Aug19 181101 221.35 222.30 217.19 217.70 -4.77 308 1,867 +35
Sep19 181101 223.00 223.15 218.00 218.53 -4.65 311 1,918 -26
Oct19 181101 223.39 223.87 218.92 219.27 -4.55 266 1,328 +19
Nov19 181101 223.00 224.35 219.50 219.92 -4.45 244 961 -17
Dec19 181101 223.65 225.10 219.93 220.46 -4.34 1,274 8,940 -113
Jan20 181101 221.00 221.00 220.25 220.75 -4.29 24 1,563 -10
Total Volume and Open Interest 176,208 417,803 -944
RBOB Gasoline(NYM)
Dec18 181101 174.45 175.74 168.89 171.65 -3.49 67,561 140,075 +5,256
Jan19 181101 174.50 175.77 168.96 171.45 -3.78 36,327 85,701 +2,888
Feb19 181101 175.97 176.78 170.11 172.42 -3.85 11,634 25,440 -228
Mar19 181101 178.33 178.95 172.39 174.50 -3.95 11,537 33,026 +460
Apr19 181101 197.46 199.02 192.68 194.51 -3.86 4,988 20,405 -281
May19 181101 199.37 200.39 194.60 195.79 -3.92 5,245 21,897 +42
Jun19 181101 199.13 200.66 194.66 195.95 -3.97 3,591 16,603 -341
Jul19 181101 197.68 199.64 194.17 195.13 -3.96 903 10,455 +128
Aug19 181101 197.63 197.85 192.82 193.50 -3.96 570 3,847 -41
Sep19 181101 195.32 195.44 190.28 191.17 -3.95 296 5,082 +81
Total Volume and Open Interest 168,626 380,686 -3,016
e-miNY RBOB Gasoline(NYM)
Dec18 181101 171.70 171.70 171.65 171.65 -3.49      
Jan19 181101 171.45 171.45 171.45 171.45 -3.78      
Feb19 181101 172.42 172.42 172.42 172.42 -3.85      
Mar19 181101 174.50 174.50 174.50 174.50 -3.95      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec18 181101 3.284 3.318 3.216 3.237 -0.024 146,788 232,060 -15,538
Jan19 181101 3.324 3.358 3.255 3.275 -0.027 64,927 244,861 +425
Feb19 181101 3.222 3.259 3.158 3.173 -0.037 30,331 107,742 -647
Mar19 181101 2.978 3.008 2.925 2.939 -0.028 46,697 226,871 -3,189
Apr19 181101 2.684 2.709 2.659 2.672 -0.013 30,763 155,839 +411
May19 181101 2.656 2.677 2.630 2.643 -0.012 11,134 91,603 +236
Jun19 181101 2.681 2.705 2.661 2.674 -0.010 4,716 48,123 -124
Jul19 181101 2.721 2.742 2.699 2.712 -0.010 3,366 46,047 -955
Aug19 181101 2.735 2.747 2.705 2.717 -0.010 4,402 36,583 +1,173
Sep19 181101 2.708 2.729 2.687 2.699 -0.010 2,215 36,003 +17
Oct19 181101 2.726 2.748 2.706 2.717 -0.011 7,835 96,974 -9,872
Nov19 181101 2.783 2.808 2.762 2.774 -0.013 2,008 39,330 -411
Dec19 181101 2.935 2.950 2.905 2.914 -0.016 1,213 37,772 -210
Jan20 181101 3.038 3.046 3.001 3.012 -0.014 2,352 35,880 +715
Feb20 181101 2.977 2.979 2.937 2.943 -0.013 195 11,307 +112
Mar20 181101 2.816 2.819 2.783 2.790 -0.010 1,717 15,950 +833
Total Volume and Open Interest 362,848 1,521,366 -25,879
Brent Crude Oil(ICE)
Jan19 181101 74.69 74.99 72.56 72.89 -2.15 330,020 502,226 +3,696
Feb19 181101 74.72 75.03 72.63 72.96 -2.10 85,451 195,161 +2,037
Mar19 181101 74.74 75.09 72.70 73.04 -2.05 60,124 165,607 +4,876
Apr19 181101 74.73 75.08 72.76 73.06 -2.02 27,088 96,464 +668
May19 181101 74.71 75.05 72.72 73.04 -2.01 18,104 93,372 +1,098
Jun19 181101 74.56 74.97 72.64 72.96 -1.99 62,385 166,318 -1,396
Jul19 181101 74.46 74.83 72.51 72.84 -1.97 7,394 59,549 -143
Aug19 181101 74.28 74.66 72.35 72.68 -1.95 5,947 46,716 +70
Sep19 181101 74.10 74.48 72.18 72.52 -1.92 8,232 53,942 +966
Oct19 181101 72.69 72.74 72.34 72.34 -1.88 2,824 51,477 +352
Nov19 181101 73.57 73.57 72.17 72.17 -1.86 5,109 50,419 +612
Dec19 181101 73.45 73.90 71.59 71.96 -1.84 46,745 182,180 +1,099
Jan20 181101 71.76 71.76 71.76 71.76 -1.82 2,128 23,262 -29
Feb20 181101 71.54 71.54 71.54 71.54 -1.80 813 25,093 -122
Total Volume and Open Interest 804,701 2,129,247 -24,507
Gas Oil(ICE)
Nov18 181101 699.25 705.25 685.00 685.75 -23.50 45,627 127,304 -546
Dec18 181101 688.75 692.25 672.50 673.50 -25.50 110,268 234,825 +4,028
Jan19 181101 683.25 686.50 667.25 668.75 -25.25 63,541 129,016 -7,082
Feb19 181101 681.25 684.50 665.75 667.25 -24.75 22,613 61,429 +946
Mar19 181101 679.75 683.00 664.75 666.00 -24.50 17,213 65,822 +2,723
Apr19 181101 678.00 681.25 663.25 664.50 -24.25 9,674 37,918 -101
May19 181101 676.50 680.50 663.25 664.00 -24.00 4,812 22,640 -284
Jun19 181101 677.25 680.75 663.25 664.25 -23.75 15,463 65,643 +204
Jul19 181101 678.75 681.75 664.50 665.25 -23.25 1,789 20,972 +504
Aug19 181101 680.00 683.25 666.50 667.00 -23.00 715 13,996 +68
Total Volume and Open Interest 313,721 1,000,957 +2,220
Ethanol(CBOT)
Nov18 181101 1.270 1.278 1.260 1.278 +0.016 76 223 -21
Dec18 181101 1.278 1.294 1.277 1.289 +0.010 177 1,997 +69
Jan19 181101 1.298 1.313 1.298 1.309 +0.010 24 250 +4
Feb19 181101 1.338 1.338 1.330 1.330 +0.010 2 36 +0
Mar19 181101 1.355 1.355 1.355 1.355 +0.010 4 38 +4
Apr19 181101 1.374 1.374 1.374 1.374 +0.010 0 26 +0
May19 181101 1.383 1.383 1.383 1.383 +0.010 0 15 +0
Jun19 181101 1.417 1.417 1.417 1.417 +0.010      
Total Volume and Open Interest 283 2,585 +56
WTI Crude Oil(ICE)
Dec18 181101 65.01 65.38 63.12 63.69 -1.62 58,927 124,356 -3,968
Jan19 181101 65.15 65.52 63.24 63.81 -1.63 47,399 64,330 +909
Feb19 181101 65.29 65.65 63.37 63.92 -1.66 17,847 32,203 -436
Mar19 181101 65.61 65.77 63.53 64.06 -1.67 13,390 42,840 +254
Apr19 181101 65.68 65.93 63.64 64.20 -1.68 4,687 23,327 +27
May19 181101 65.47 66.00 63.77 64.32 -1.67 5,474 13,148 +77
Jun19 181101 65.57 66.11 63.88 64.39 -1.66 12,312 83,826 -291
Jul19 181101 66.11 66.11 64.00 64.41 -1.65 2,031 6,241 +25
Aug19 181101 64.39 64.46 64.16 64.37 -1.64 723 6,227 -77
Sep19 181101 64.28 64.28 64.28 64.28 -1.63 426 15,251 +67
Oct19 181101 64.16 64.16 64.16 64.16 -1.62 271 4,470 -40
Nov19 181101 64.03 64.03 64.03 64.03 -1.61 232 4,711 -42
Dec19 181101 65.01 65.56 63.50 63.87 -1.60 8,580 94,251 +170
Jan20 181101 63.65 63.65 63.65 63.65 -1.59 22 2,833 -8
Feb20 181101 63.43 63.43 63.43 63.43 -1.59 20 2,331 +12
Mar20 181101 63.22 63.22 63.22 63.22 -1.58 10 6,537 +0
Total Volume and Open Interest 175,663 613,027 -3,015
US Dollar Index(ICE)
Dec18 181101 96.885 96.910 96.000 96.080 -0.820 16,488 57,393 +820
Mar19 181101 96.175 96.175 95.435 95.525 -0.815 202 2,308 +50
Jun19 181101 95.530 95.530 95.000 95.000 -0.815 4 405 +0
Total Volume and Open Interest 16,695 60,318 +871
Australian Dollar(CME)
Dec18 181101 70.78 72.16 70.77 72.10 +1.33 110,115 163,505 +2,722
Mar19 181101 70.94 72.20 70.94 72.20 +1.33 38 757 +6
Jun19 181101 71.82 72.32 71.82 72.32 +1.33 9 49 +2
Total Volume and Open Interest 110,444 164,840 +2,799
British Pound(CME)
Dec18 181101 127.98 130.62 127.89 130.41 +2.45 98,052 225,380 +5,830
Mar19 181101 128.57 131.07 128.57 131.04 +2.47 467 5,154 +436
Jun19 181101 131.63 131.63 131.63 131.63 +2.44 0 287 +0
Total Volume and Open Interest 99,934 233,339 +6,187
Canadian Dollar(CME)
Dec18 181101 76.05 76.58 76.00 76.47 +0.47 56,658 114,628 +1,040
Mar19 181101 76.18 76.68 76.18 76.60 +0.48 159 2,104 +52
Jun19 181101 76.66 76.75 76.66 76.69 +0.47 10 525 +10
Sep19 181101 76.80 76.81 76.71 76.80 +0.48 6 250 +4
Total Volume and Open Interest 57,095 118,508 +1,183
Japanese Yen(CME)
Dec18 181101 88.83 89.08 88.77 89.00 +0.24 178,683 199,798 -1,583
Mar19 181101 89.70 89.80 89.55 89.74 +0.24 582 1,341 -49
Jun19 181101 90.46 90.46 90.46 90.46 +0.23 0 66 +0
Total Volume and Open Interest 180,254 203,113 -1,777
Swiss Franc(CME)
Dec18 181101 99.57 100.37 99.53 100.18 +0.60 20,406 75,457 +1,485
Mar19 181101 100.82 101.34 100.52 101.16 +0.60 21 289 +6
Jun19 181101 102.09 102.10 102.09 102.09 +0.60 0 53 +0
Total Volume and Open Interest 20,427 75,835 +1,491
EuroFX(CME)
Dec18 181101 113.55 114.63 113.52 114.47 +0.91 189,601 479,361 -3,069
Mar19 181101 114.56 115.62 114.56 115.47 +0.92 2,085 11,033 +400
Jun19 181101 115.63 116.45 115.63 116.43 +0.92 65 3,205 -1
Total Volume and Open Interest 194,326 504,458 -2,429
Mexican Peso(CME)
Nov18 181101 495.50 495.50 495.50 495.50 +4.00 0 1 +0
Dec18 181101 488.50 495.38 488.00 493.25 +4.00 83,308 191,820 -8,885
Total Volume and Open Interest 83,712 192,330 -8,805
Brazilian Real(CME)
Dec18 181101 268.90 271.05 268.25 270.30 +1.40 5,516 9,846 +1,056
Jan19 181101 269.70 270.30 268.10 269.70 +1.30 3 64 +3
Feb19 181101 268.95 268.95 268.95 268.95 +1.30      
Mar19 181101 268.35 268.35 268.35 268.35 +1.30      
Total Volume and Open Interest 11,760 40,379 -207
30-Year T-Bonds(CBOT)
Dec18 181101 138~090 138~210 137~240 138~140 +0~100 436,740 894,484 +294
Mar19 181101 137~110 138~000 137~050 137~260 +0~100 1,597 3,297 +1,276
Jun19 181101 137~070 137~070 137~070 137~070 +0~100      
Total Volume and Open Interest 438,337 897,781 +1,570
10-Year T-Notes(CBOT)
Dec18 181101 118~165 118~210 118~110 118~185 +0~045 1,990,798 4,139,374 +23,694
Mar19 181101 118~080 118~135 118~040 118~105 +0~045 4,560 64,433 +1,169
Jun19 181101 118~105 118~105 118~105 118~105 +0~045      
Total Volume and Open Interest 1,995,358 4,203,807 +24,863
5-Year T-Notes(CBOT)
Dec18 181101 112~134 112~166 112~112 112~154 +0~032 1,008,989 4,576,775 +26,703
Mar19 181101 112~090 112~134 112~080 112~122 +0~032 15,008 125,453 +8,857
Jun19 181101 112~122 112~122 112~122 112~122 +0~032      
Total Volume and Open Interest 1,023,997 4,702,228 +35,560
2 Year T-Notes(CBOT)
Dec18 181101 105~106 105~122 105~100 105~116 +0~012 509,542 2,416,184 +48,104
Mar19 181101 105~076 105~100 105~076 105~094 +0~012 15,630 28,370 +12,720
Jun19 181101 105~094 105~094 105~094 105~094 +0~012      
Total Volume and Open Interest 525,172 2,444,554 +60,824
Eurodollars(CME)
Dec18 181101 97.250 97.260 97.235 97.240 -0.010 296,280 1,677,281 -26,539
Mar19 181101 97.110 97.115 97.095 97.110 +0.005 159,630 1,350,972 -395
Jun19 181101 96.970 96.985 96.950 96.975 +0.015 174,889 1,293,845 +2,046
Sep19 181101 96.870 96.895 96.860 96.885 +0.020 176,460 1,388,606 -4,824
Dec19 181101 96.800 96.830 96.790 96.815 +0.020 244,122 2,075,717 +13,386
Mar20 181101 96.790 96.820 96.780 96.805 +0.020 165,348 984,599 -543
Jun20 181101 96.795 96.825 96.780 96.810 +0.020 140,197 993,811 +1,578
Sep20 181101 96.805 96.835 96.790 96.815 +0.015 135,603 950,219 -4,187
Dec20 181101 96.800 96.825 96.780 96.810 +0.015 166,375 1,162,433 +11,508
Mar21 181101 96.825 96.845 96.805 96.830 +0.015 72,567 536,572 +4,954
Jun21 181101 96.835 96.860 96.815 96.845 +0.015 65,010 428,060 +5,182
Sep21 181101 96.845 96.870 96.825 96.850 +0.010 60,877 251,452 -237
Dec21 181101 96.835 96.860 96.815 96.845 +0.015 35,887 350,186 +150
Mar22 181101 96.840 96.860 96.820 96.850 +0.015 24,212 158,192 +1,817
Jun22 181101 96.840 96.860 96.820 96.845 +0.010 30,074 129,276 +4,214
Sep22 181101 96.830 96.850 96.810 96.835 +0.010 21,200 86,836 +1,165
Dec22 181101 96.810 96.830 96.790 96.820 +0.015 15,129 115,754 +475
Mar23 181101 96.800 96.820 96.780 96.810 +0.015 13,827 67,959 +398
Total Volume and Open Interest 2,086,813 14,452,080 +17,822
Ultra T-Bond(CBOT)
Dec18 181101 149~14 149~30 148~18 149~19 +0~12 155,782 1,066,244 -2,575
Mar19 181101 150~16 150~16 149~10 150~09 +0~11 4 174 +2
Jun19 181101 151~05 151~05 151~05 151~05 +0~11      
Total Volume and Open Interest 155,786 1,066,418 -2,573
Ultra 10-Yr T-Note(CBOT)
Dec18 181101 125~065 125~120 124~295 125~080 +0~045 148,942 650,819 -2,226
Mar19 181101 125~060 125~060 124~300 125~060 +0~045 0 1 +0
Jun19 181101 125~060 125~060 125~060 125~060 +0~045      
Total Volume and Open Interest 148,942 650,820 -2,226
30 Day Federal Funds(CBOT)
Nov18 181101 97.798 97.800 97.798 97.798 -0.003 44,748 259,336 +5,631
Dec18 181101 97.725 97.730 97.720 97.725 unch 12,927 130,586 +1,802
Jan19 181101 97.615 97.625 97.610 97.620 +0.005 47,439 291,596 +6,704
Feb19 181101 97.605 97.610 97.600 97.610 +0.005 32,830 182,170 +8,314
Mar19 181101 97.545 97.550 97.540 97.545 +0.005 9,556 43,298 +1,032
Apr19 181101 97.435 97.450 97.430 97.445 +0.010 22,614 176,744 -484
Total Volume and Open Interest 244,205 1,977,294 +27,234
Japanese Govt Bonds(SGX)
Dec18 181101 150.52 150.70 150.48 150.67 +0.14 1,021 16,565 +190
Mar19 181101 150.67 150.67 150.67 150.67 +0.14      
Jun19 181101 150.67 150.67 150.67 150.67 +0.14      
Total Volume and Open Interest 1,021 16,565 +190
Euro-Buxl(EUREX)
Dec18 181101 176.78 176.82 175.82 176.02 -0.88 67,986 242,160 +5,344
Mar19 181101 174.50 174.50 174.50 174.50 -0.88 158 17,372 -1,253
Jun19 181101 173.42 173.42 173.42 173.42 -0.88      
Total Volume and Open Interest 68,144 259,532 +4,091
Euro-Bund(EUREX)
Dec18 181101 160.23 160.27 159.75 159.98 -0.28 752,795 1,992,806 +1,851
Mar19 181101 161.03 161.03 160.54 160.76 -0.31 3,977 119,238 +1,954
Jun19 181101 158.68 158.68 158.68 158.68 -0.28      
Total Volume and Open Interest 756,772 2,112,044 +3,805
Euro-Bobl(EUREX)
Dec18 181101 131.45 131.47 131.27 131.38 -0.06 518,105 1,531,256 -22,356
Mar19 181101 131.49 131.52 131.49 131.52 -0.06 724 6,946 +1,367
Jun19 181101 130.98 130.98 130.98 130.98 -0.06      
Total Volume and Open Interest 518,829 1,538,202 -20,989
Euro-Schatz(EUREX)
Dec18 181101 111.98 111.99 111.94 111.97 -0.00 308,791 1,922,994 -18,297
Mar19 181101 111.81 111.83 111.81 111.83 -0.00 3,165 32,021 +600
Jun19 181101 111.82 111.82 111.82 111.82 -0.00      
Total Volume and Open Interest 311,956 1,955,015 -17,697
3-Mth Euribor(EUREX)
Dec18 181101 100.310 100.310 100.310 100.310 +0.005 35 13,841 +0
Mar19 181101 100.300 100.300 100.295 100.295 unch 0 2,479 +0
Jun19 181101 100.280 100.280 100.280 100.280 -0.005 0 1,878 +0
Total Volume and Open Interest 135 27,840 +0
Long Gilt(LIFFE)
Dec18 181101 122~05 122~10 121~28 122~08 -0~05 229,579 760,454 +17,114
Mar19 181101 121~10 121~14 121~10 121~13 -0~05 378 732 +376
Total Volume and Open Interest 229,957 761,186 +17,490
3-Mth Short Sterling(LIFFE)
Dec18 181101 99.13 99.13 99.11 99.12 -0.01 55,744 538,409 -302
Mar19 181101 99.05 99.05 99.02 99.04 -0.02 114,847 612,614 +27,721
Jun19 181101 98.98 98.98 98.94 98.96 -0.03 77,536 336,852 +263
Sep19 181101 98.91 98.91 98.87 98.90 -0.02 108,304 451,992 +5,649
Dec19 181101 98.84 98.85 98.81 98.84 -0.02 117,543 352,378 +3,290
Mar20 181101 98.79 98.79 98.75 98.78 -0.02 113,482 295,880 -164
Total Volume and Open Interest 1,094,598 3,666,682 +87,308
3-Mth Euribor(LIFFE)
Dec18 181101 100.305 100.310 100.305 100.310 +0.005 40,896 587,735 -2,700
Mar19 181101 100.295 100.300 100.290 100.295 unch 44,342 504,128 -3,650
Jun19 181101 100.285 100.285 100.280 100.280 -0.005 65,601 621,739 -1,725
Total Volume and Open Interest 694,253 5,218,718 -3,229
3-Mth Aus T-Bills(SFE)
Dec18 181101 98.07 98.07 98.05 98.06 -0.01 18,542 181,972 -5,212
Mar19 181101 98.08 98.08 98.06 98.07 -0.01 16,420 233,034 -2,307
Jun19 181101 98.06 98.06 98.03 98.05 -0.01 10,071 186,626 -251
Sep19 181101 98.02 98.02 98.00 98.01 -0.02 13,177 158,192 -819
Dec19 181101 97.97 97.98 97.95 97.96 -0.02 13,289 165,019 +2,697
Mar20 181101 97.92 97.93 97.89 97.90 -0.03 7,931 116,947 +348
Jun20 181101 97.88 97.88 97.84 97.85 -0.03 6,745 88,466 +1,247
Sep20 181101 97.83 97.83 97.78 97.80 -0.03 3,337 44,001 -281
Dec20 181101 97.77 97.77 97.73 97.74 -0.04 150 11,213 +4
Mar21 181101 97.69 97.69 97.69 97.69 -0.04 41 4,805 +28
Total Volume and Open Interest 89,751 1,194,533 -4,541
10-Year Aus T-Bonds(SFE)
Dec18 181101 97.36 97.37 97.33 97.35 -0.02 170,833 1,267,794 -1,112
Mar19 181101 97.37 97.37 97.35 97.35 -0.02      
Total Volume and Open Interest 170,833 1,267,794 -1,112
3-Year Aus T-Bonds(SFE)
Dec18 181101 97.94 97.95 97.91 97.92 -0.03 172,425 1,142,115 +12,013
Mar19 181101 97.93 97.93 97.93 97.93 -0.03      
Total Volume and Open Interest 172,425 1,142,115 +12,013
Gold(CMX)
Dec18 181101 1216.6 1239.3 1216.1 1238.6 +23.6 224,637 359,008 -7,712
Feb19 181101 1222.3 1245.1 1222.3 1244.5 +23.7 5,163 67,628 +685
Apr19 181101 1228.5 1251.0 1228.5 1250.7 +23.9 678 19,182 +247
Jun19 181101 1234.8 1257.4 1234.8 1257.0 +24.0 1,511 15,725 -166
Aug19 181101 1240.7 1263.3 1240.7 1262.8 +24.1 435 2,939 +101
Oct19 181101 1248.9 1268.8 1248.9 1268.8 +24.1 98 2,074 +76
Dec19 181101 1255.3 1274.8 1255.3 1274.8 +24.0 134 6,029 +47
Feb20 181101 1274.5 1281.1 1274.5 1281.1 +24.0 1 85 +0
Apr20 181101 1287.1 1287.1 1287.1 1287.1 +24.0 0 50 +0
Jun20 181101 1286.5 1293.2 1286.5 1293.2 +24.0 21 635 -1
Aug20 181101 1299.3 1299.3 1299.3 1299.3 +24.0      
Total Volume and Open Interest 232,751 474,941 -6,695
Silver(CMX)
Dec18 181101 1426.0 1483.0 1425.5 1477.7 +49.5 76,301 160,004 -1,969
Mar19 181101 1437.0 1495.0 1437.0 1489.8 +49.9 2,755 37,001 +1,106
May19 181101 1447.5 1499.0 1447.0 1498.1 +49.7 256 4,432 +144
Jul19 181101 1476.0 1506.5 1469.5 1506.5 +49.7 36 3,167 +8
Sep19 181101 1515.2 1515.2 1515.2 1515.2 +50.1 16 538 +14
Dec19 181101 1479.0 1527.8 1479.0 1527.8 +50.1 3 1,116 +0
Mar20 181101 1540.6 1540.6 1540.6 1540.6 +50.4      
Total Volume and Open Interest 79,890 208,976 -578
Platinum(NYMEX)
Jan19 181101 840.9 864.5 840.2 862.8 +19.8 12,781 68,434 +232
Apr19 181101 852.6 867.7 852.6 867.1 +19.8 100 6,205 +45
Jul19 181101 860.3 871.7 860.3 871.7 +19.6 17 248 -16
Oct19 181101 875.6 875.6 875.6 875.6 +19.7 0 4 +0
Total Volume and Open Interest 12,907 75,001 +256
Palladium(NYMEX)
Dec18 181101 1061.10 1087.80 1061.10 1081.40 +12.90 5,313 22,725 -740
Mar19 181101 1059.80 1081.20 1056.20 1075.40 +13.40 271 4,518 +14
Jun19 181101 1065.30 1065.30 1065.30 1065.30 +13.40 0 143 +0
Total Volume and Open Interest 5,584 27,386 -726
Copper(CMX)
Dec18 181101 265.45 272.75 264.25 272.15 +6.25 109,034 120,284 +2,545
Mar19 181101 267.10 274.45 266.15 273.90 +6.10 14,507 58,591 +2,076
May19 181101 268.90 275.30 267.65 275.00 +6.10 4,741 24,296 -98
Jul19 181101 270.00 276.25 268.60 275.95 +6.10 1,905 18,199 -77
Sep19 181101 272.75 276.80 269.15 276.80 +6.10 268 6,787 -6
Total Volume and Open Interest 132,131 256,266 +4,745
E-mini DJIA Index(CBOT)
Dec18 181101 25047 25362 25046 25325 +248 345,523 85,955 +333
Mar19 181101 25145 25396 25095 25363 +250 400 1,330 -6
Jun19 181101 25202 25418 25171 25418 +249 3 65 +1
Sep19 181101 25511 25511 25511 25511 +261 3 4 -3
Total Volume and Open Interest 345,929 87,354 +325
S & P 500(CME)
Dec18 181101 2707.50 2741.50 2706.00 2738.10 +27.00 3,766 53,447 +1,402
Mar19 181101 2744.30 2744.30 2744.30 2744.30 +27.00 0 50 +0
Jun19 181101 2754.10 2754.10 2754.10 2754.10 +27.50      
Sep19 181101 2763.60 2763.60 2763.60 2763.60 +27.50      
Total Volume and Open Interest 3,766 53,497 +1,296
S & P 500 E-Mini(CME)
Dec18 181101 2706.00 2741.25 2705.50 2738.00 +27.00 2,503,396 2,801,386 -30,983
Mar19 181101 2712.00 2747.50 2712.00 2744.25 +27.00 19,869 179,205 +6,109
Jun19 181101 2738.50 2755.75 2721.50 2754.00 +27.50 32 7,581 +9
Sep19 181101 2763.50 2763.50 2763.50 2763.50 +27.50 0 13 +0
Total Volume and Open Interest 2,523,297 2,988,190 -24,865
NASDAQ 100 E-Mini(CME)
Dec18 181101 6960.00 7079.75 6936.75 7077.75 +102.25 832,546 245,444 -4,548
Mar19 181101 6996.75 7111.25 6969.00 7109.50 +102.00 2,745 2,749 +71
Jun19 181101 7100.00 7143.75 7010.00 7143.75 +102.75 35 67 +4
Total Volume and Open Interest 835,327 248,265 -4,472
S&P Midcap 400(CME) e-Mini
Dec18 181101 1826.80 1863.60 1823.50 1861.70 +36.90 26,658 75,339 +1,115
Mar19 181101 1866.80 1866.80 1866.80 1866.80 +36.50 0 10 +0
Jun19 181101 1870.60 1870.60 1870.60 1870.60 +36.50      
Total Volume and Open Interest 26,658 75,349 +1,115
Volatility Index(CBOE)
Nov18 181101 20.30 20.56 19.22 19.28 -1.00 178,995 185,499 -9,646
Dec18 181101 19.80 19.87 18.93 19.03 -0.75 105,060 131,402 +2,277
Jan19 181101 19.91 20.00 19.20 19.28 -0.65 28,966 62,032 -2,108
Feb19 181101 19.75 19.81 19.15 19.23 -0.55 11,529 38,346 -303
Total Volume and Open Interest 335,336 504,302 -8,575
S & P 600(CME)
Dec18 181101 969.30 969.30 969.30 969.30 +19.20      
Mar19 181101 969.90 969.90 969.90 969.90 +19.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181101 1511.40 1548.20 1510.60 1542.10 +30.20 192,313 481,619 +80
Mar19 181101 1525.60 1552.50 1517.00 1547.40 +30.30 107 1,323 -24
Jun19 181101 1555.00 1555.00 1555.00 1555.00 +29.90      
Total Volume and Open Interest 192,420 482,942 +56
Nikkei 225(CME)
Dec18 181101 21800 21890 21535 21790 -5 23,650 28,962 -585
Mar19 181101 21620 21845 21550 21770 -5 3 64 +0
Total Volume and Open Interest 23,653 29,026 -585
Nikkei 225(SGX)
Dec18 181101 21815 21940 21520 21520 -315 117,688 152,294 +3,822
Mar19 181101 21770 21770 21470 21470 -320 19 776 +3
Jun19 181101 21305 21305 21305 21305 -315 0 688 +0
Total Volume and Open Interest 117,721 166,529 +3,823
Nikkei 225 Mini(JPX)
Dec18 181101 21855 21940 21540 21540 -340 1,588,180 474,648 -7,697
Mar19 181101 21805 21880 21470 21470 -340 39,870 34,245 +274
Jun19 181101 21630 21690 21300 21300 -340 727 2,221 -2
Total Volume and Open Interest 1,724,093 622,725 -3,801
Nikkei 225(JPX)
Dec18 181101 21860 21940 21540 21540 -340 107,900 327,532 -2,046
Mar19 181101 21810 21880 21470 21470 -340 948 19,277 +643
Jun19 181101 21580 21630 21300 21300 -340 30 9,386 +2
Total Volume and Open Interest 108,899 426,217 -1,298
Nikkei 225(CME) Yen
Dec18 181101 21790 21865 21510 21765 -5 63,068 66,028 -1,540
Mar19 181101 21600 21780 21475 21705 -5 4 50 +2
Jun19 181101 21535 21535 21535 21535 -15      
Total Volume and Open Interest 63,072 66,078 -1,538
Nikkei 225(CME) e-Mini Yen
Dec18 181101 21770 21770 21550 21770 unch 0 10 +0
Mar19 181101 21710 21710 21710 21710 unch      
Jun19 181101 21540 21540 21540 21540 -10      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181101 5076.5 5117.0 5056.5 5082.0 -8.0 102,730 268,647 -2,686
Dec18 181101 5056.0 5100.0 5048.5 5067.0 -7.5 723 49,858 +147
Jan19 181101 5065.0 5065.0 5065.0 5065.0 -8.0      
Total Volume and Open Interest 103,453 338,519 -2,539
Hang Seng Index(HKFE)
Nov18 181101 24919 25516 24858 25342 +431 276,649 120,364 +9,800
Dec18 181101 24950 25544 24902 25370 +432 1,285 15,080 +391
Total Volume and Open Interest 333,554 165,413 -6,270
DAX(EUREX)
Dec18 181101 11417.0 11566.0 11399.0 11430.0 -27.5 150,709 126,460 -6,565
Mar19 181101 11414.0 11545.0 11399.5 11425.0 -28.0 73 3,037 +9
Jun19 181101 11437.5 11437.5 11437.5 11437.5 -27.5 2 165 +19
Total Volume and Open Interest 150,784 129,662 -6,537
Mini-DAX(EUREX)
Dec18 181101 11421.0 11566.0 11399.0 11430.0 -27.5 78,903 17,896 +703
Mar19 181101 11407.0 11545.0 11407.0 11425.0 -28.0 138 536 +6
Jun19 181101 11555.0 11555.0 11437.5 11437.5 -27.5 8 23 -3
Total Volume and Open Interest 79,049 18,455 +706
DJ EuroSTOXX 50(EUREX)
Dec18 181101 3183 3220 3177 3189 -5 1,317,799 4,180,934 +54,488
Mar19 181101 3176 3206 3172 3177 -5 4,939 220,458 +2,432
Jun19 181101 3090 3113 3090 3094 -5 7 74,496 +89
Total Volume and Open Interest 1,322,745 4,541,530 +62,889
Swiss Market Index(EUREX)
Dec18 181101 8981 9055 8963 8995 +3 56,522 220,822 +2,643
Mar19 181101 8889 8897 8882 8896 +2 200 5,915 +5
Jun19 181101 8728 8728 8728 8728 +4 0 212 +6
Total Volume and Open Interest 56,722 226,949 +2,654
FT-SE 100(EURONEXT)
Dec18 181101 7089.00 7139.50 7050.50 7071.00 -40.00 124,418 587,763 -8,161
Mar19 181101 7032.00 7074.00 6993.50 7010.00 -40.50 3 2,905 -2
Jun19 181101 6930.00 6930.00 6930.00 6930.00 -39.00 0 5 +0
Total Volume and Open Interest 124,421 590,674 -8,163
SPI 200(SFE)
Dec18 181101 5788.0 5854.0 5787.0 5808.0 +10.0 64,833 354,274 +59
Mar19 181101 5751.0 5751.0 5751.0 5751.0 +10.0 7 4,955 +0
Jun19 181101 5741.0 5741.0 5741.0 5741.0 +10.0 0 2,726 +0
Total Volume and Open Interest 65,065 363,553 +126
FTSE MIB(ISE)
Dec18 181101 18945.00 19235.00 18915.00 19093.00 +108.00 34,973 108,786 -480
Mar19 181101 18870.00 19120.00 18825.00 19001.00 +108.00 119 1,506 +82
Jun19 181101 18496.00 18496.00 18496.00 18496.00 +103.00      
Total Volume and Open Interest 35,092 110,292 -398
KOSPI 200(KFE)
Dec18 181101 265.00 267.55 262.80 263.60 -0.50 431,815 339,017 -5,350
Mar19 181101 261.85 264.30 260.00 260.20 -0.65 551 17,442 +574
Jun19 181101 262.10 264.50 260.65 261.10 -0.75 15 16,849 -9
Total Volume and Open Interest 432,409 397,836 -4,389
GSCI(CME)
Nov18 181101 455.40 457.75 449.20 451.15 -4.20 133 14,931 -132
Dec18 181101 454.60 461.05 452.85 454.60 -4.30 125 125 +125
Jan19 181101 454.95 459.95 454.25 454.95 -4.30      
Total Volume and Open Interest 258 15,056 -7
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php