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 06, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181106 872.25 875.50 866.75 872.00 -1.00 11,996 5,961 -2,530
Jan19 181106 884.50 889.00 878.25 884.25 -1.50 149,067 313,147 -5,181
Mar19 181106 896.75 901.50 891.00 896.50 -1.75 45,874 184,686 +451
May19 181106 909.75 914.75 904.25 909.75 -1.75 17,757 108,233 -1,124
Jul19 181106 922.50 926.50 916.25 922.00 -1.50 11,802 92,630 +1,119
Aug19 181106 927.50 929.25 921.25 926.50 -1.50 710 6,568 +103
Sep19 181106 929.50 930.75 923.00 928.25 -1.50 493 2,085 +34
Nov19 181106 934.00 937.50 928.25 934.25 -0.75 7,137 37,850 +2
Jan20 181106 942.00 947.00 938.25 943.75 -1.00 136 1,076 -11
Mar20 181106 951.00 952.00 946.00 951.00 -0.75 112 636 +24
May20 181106 958.75 959.50 954.25 958.75 -0.25 19 213 -4
Jul20 181106 967.50 969.00 963.25 968.25 unch 46 340 +13
Aug20 181106 968.25 968.25 968.25 968.25 unch 0 41 +0
Sep20 181106 962.00 962.00 962.00 962.00 +0.25 0 50 +0
Total Volume and Open Interest 245,194 754,380 -7,100
Soybean Meal(CBOT)
Dec18 181106 310.60 312.40 308.30 311.40 +0.80 47,568 149,652 -2,925
Jan19 181106 312.50 313.90 309.90 312.80 +0.70 22,763 112,508 -79
Mar19 181106 313.50 315.10 311.30 314.00 +0.50 13,787 80,916 -532
May19 181106 315.00 316.30 312.90 315.30 +0.30 8,719 61,584 +602
Jul19 181106 319.80 319.80 315.40 317.40 +0.10 6,315 60,734 +437
Aug19 181106 321.90 321.90 316.70 318.60 unch 1,402 9,922 +100
Sep19 181106 319.70 319.90 317.40 319.10 +0.10 848 10,562 -139
Oct19 181106 318.40 319.40 316.80 318.30 -0.10 187 7,579 -18
Dec19 181106 319.60 320.00 317.60 319.10 -0.10 2,101 26,797 +29
Jan20 181106 319.80 320.90 318.80 320.20 -0.10 33 2,980 +0
Total Volume and Open Interest 103,727 527,771 -2,525
Soybean Oil(CBOT)
Dec18 181106 27.92 28.05 27.77 27.90 unch 50,615 180,108 +144
Jan19 181106 28.06 28.26 27.99 28.11 -0.01 20,861 121,720 +1,862
Mar19 181106 28.42 28.54 28.26 28.39 -0.02 13,850 74,472 -1,140
May19 181106 28.70 28.84 28.55 28.69 -0.02 11,187 60,106 -1,795
Jul19 181106 28.99 29.12 28.85 28.98 -0.02 7,279 63,786 +190
Aug19 181106 29.13 29.25 28.99 29.12 -0.02 333 11,014 +72
Sep19 181106 29.25 29.38 29.12 29.26 -0.01 155 8,025 +13
Oct19 181106 29.33 29.52 29.21 29.34 unch 262 5,495 +35
Dec19 181106 29.53 29.65 29.40 29.53 -0.01 1,732 18,924 +545
Jan20 181106 29.68 29.89 29.68 29.80 -0.01 21 1,514 +6
Total Volume and Open Interest 106,335 550,343 -60
Canola(WCE)
Nov18 181106 474.6 474.6 474.6 474.6 -0.7      
Jan19 181106 482.5 483.2 480.0 481.7 -0.7 13,864 106,050 +508
Mar19 181106 489.0 490.7 487.5 489.4 -0.5 4,979 29,029 +122
May19 181106 496.5 498.1 495.1 496.9 -0.3 2,791 10,038 +1,603
Jul19 181106 500.5 502.0 499.0 500.8 -0.4 719 2,755 -2
Total Volume and Open Interest 22,451 150,263 +2,130
Corn(CBOT)
Dec18 181106 373.75 374.50 372.00 373.25 -0.75 242,629 710,367 -15,255
Mar19 181106 385.25 386.25 383.75 385.25 -0.50 109,351 440,654 +2,298
May19 181106 393.50 394.00 391.50 393.00 -0.75 28,090 155,525 -573
Jul19 181106 399.25 399.75 397.25 398.75 -0.75 29,300 151,003 +5,842
Sep19 181106 399.25 400.00 397.75 399.00 -0.50 6,756 73,092 -189
Dec19 181106 404.50 405.00 403.00 404.25 -0.50 26,017 155,089 +2,071
Mar20 181106 412.75 413.50 411.75 412.75 -0.50 442 8,896 -19
May20 181106 418.00 418.75 417.50 418.25 -0.25 38 1,280 +0
Jul20 181106 423.25 423.50 422.25 423.00 -0.25 115 3,795 -19
Sep20 181106 417.00 417.00 417.00 417.00 unch 0 487 +0
Total Volume and Open Interest 442,853 1,705,529 -5,786
Wheat(CBOT)
Dec18 181106 507.25 514.00 505.50 512.00 +4.75 56,556 237,683 -6,812
Mar19 181106 523.00 528.75 521.50 527.25 +4.25 22,501 146,976 +3,197
May19 181106 533.75 539.75 533.50 538.25 +3.50 5,591 50,379 -130
Jul19 181106 542.00 547.50 541.25 546.25 +3.50 6,523 67,314 +1,134
Sep19 181106 554.00 557.00 551.75 556.50 +3.75 1,555 17,133 +69
Dec19 181106 566.50 570.75 565.25 570.25 +4.00 4,175 25,470 +504
Total Volume and Open Interest 97,493 553,314 -2,014
Wheat(KCBT)
Dec18 181106 504.75 510.75 503.25 508.00 +3.25 24,774 153,489 -2,091
Mar19 181106 527.50 533.75 526.50 531.25 +3.50 18,832 105,635 +3,489
May19 181106 540.00 546.75 539.75 544.25 +3.25 4,171 26,998 -49
Jul19 181106 548.00 554.25 547.50 552.25 +3.50 2,882 38,467 +436
Sep19 181106 563.00 567.25 561.75 566.25 +2.75 194 3,053 +33
Dec19 181106 582.75 585.75 581.50 585.50 +2.75 155 5,297 +79
Mar20 181106 596.75 596.75 593.00 596.75 +2.75 2 451 +0
Total Volume and Open Interest 51,010 333,891 +1,897
Wheat(MGE)
Dec18 181106 581.25 589.00 580.50 588.50 +7.00 4,126 36,400 -166
Mar19 181106 588.00 593.00 588.00 592.50 +3.50 2,887 25,751 +714
May19 181106 596.50 600.00 596.00 599.50 +2.75 925 5,787 +264
Jul19 181106 605.50 606.25 604.75 606.00 +1.75 305 2,677 +38
Sep19 181106 611.00 613.50 610.00 612.75 +1.50 202 3,319 +86
Dec19 181106 622.75 623.75 621.00 623.25 +0.75 13 1,559 +6
Total Volume and Open Interest 8,458 75,577 +942
Oats(CBOT)
Dec18 181106 292.50 295.00 290.00 293.75 +1.00 441 4,332 -95
Mar19 181106 283.50 285.75 280.75 284.50 +1.00 195 2,370 +40
May19 181106 282.00 284.00 281.75 284.00 -1.00 35 250 -1
Jul19 181106 287.75 287.75 285.00 285.00 unch 0 6 +0
Total Volume and Open Interest 671 6,958 -56
Rough Rice(CBOT)
Nov18 181106 10.65 10.65 10.65 10.65 -0.10 1 16 -34
Jan19 181106 10.81 10.88 10.66 10.70 -0.10 178 7,317 -12
Mar19 181106 11.02 11.02 10.85 10.87 -0.09 36 975 +0
May19 181106 11.06 11.06 10.98 10.98 -0.09 21 20 -3
Total Volume and Open Interest 236 8,328 -49
Live Cattle(CME)
Dec18 181106 115.230 115.900 115.050 115.430 +0.100 25,557 121,514 -1,227
Feb19 181106 120.650 121.100 120.250 120.400 -0.250 12,750 93,418 +1,106
Apr19 181106 122.300 122.500 121.830 121.930 -0.370 7,504 64,760 +1,169
Jun19 181106 114.400 114.750 114.180 114.300 -0.100 6,194 57,110 +796
Aug19 181106 112.500 113.000 112.480 112.650 unch 1,736 11,955 +679
Oct19 181106 113.700 114.250 113.680 113.930 +0.145 505 3,573 +85
Total Volume and Open Interest 54,440 354,480 +2,672
Feeder Cattle(CME)
Nov18 181106 149.800 150.400 149.685 149.985 +0.485 1,134 4,924 -315
Jan19 181106 146.685 147.450 146.380 146.600 +0.165 5,784 27,763 +561
Mar19 181106 145.600 146.200 145.130 145.400 -0.035 1,712 9,636 +144
Apr19 181106 146.950 147.380 146.400 146.685 -0.145 533 3,335 +81
May19 181106 147.450 147.950 146.935 147.080 -0.405 338 2,458 +77
Aug19 181106 150.600 151.235 150.130 150.380 -0.270 196 1,134 +70
Sep19 181106 150.350 150.650 150.000 150.000 -0.185 10 54 +0
Total Volume and Open Interest 9,707 49,304 +618
Lean Hogs(CME)
Dec18 181106 56.535 56.830 54.100 54.100 -3.000 19,163 83,408 -3,704
Feb19 181106 63.800 64.100 61.180 61.400 -2.735 10,910 49,129 +1,175
Apr19 181106 69.600 69.785 67.150 67.300 -2.630 5,229 39,837 +289
May19 181106 75.100 75.300 73.200 73.430 -2.320 79 1,508 +8
Jun19 181106 82.200 82.200 80.000 80.230 -2.220 3,138 22,558 +667
Jul19 181106 82.750 82.885 80.500 81.080 -2.150 2,139 16,896 +714
Aug19 181106 81.350 81.450 79.550 79.980 -1.770 565 6,051 +113
Oct19 181106 66.580 66.580 65.150 65.450 -1.550 141 2,782 +59
Total Volume and Open Interest 41,396 222,911 -662
Class III Milk(CME)
Nov18 181106 14.70 14.72 14.48 14.52 -0.18 433 5,255 -77
Dec18 181106 15.01 15.02 14.79 14.83 -0.22 266 5,170 +70
Jan19 181106 15.07 15.07 14.86 14.90 -0.20 260 4,120 +103
Feb19 181106 15.13 15.13 14.99 15.02 -0.18 148 2,182 +53
Mar19 181106 15.28 15.35 15.22 15.25 -0.11 29 2,046 +19
Apr19 181106 15.54 15.54 15.48 15.50 -0.09 9 1,692 +1
May19 181106 15.62 15.63 15.62 15.62 -0.09 27 1,671 +8
Jun19 181106 15.83 15.83 15.79 15.79 -0.06 28 1,584 -7
Jul19 181106 16.11 16.11 16.08 16.08 -0.05 22 944 -6
Aug19 181106 16.31 16.31 16.28 16.28 -0.05 21 757 +9
Sep19 181106 16.50 16.50 16.49 16.50 -0.05 29 795 +20
Oct19 181106 16.38 16.38 16.38 16.38 -0.03 20 678 +13
Nov19 181106 16.26 16.26 16.26 16.26 -0.03 24 636 +12
Total Volume and Open Interest 1,323 28,110 +221
Cocoa(ICE)
Dec18 181106 2313 2383 2310 2379 +67 29,777 70,595 -7,996
Mar19 181106 2340 2393 2335 2388 +53 30,608 92,066 +4,287
May19 181106 2349 2398 2345 2394 +50 8,878 35,355 +2,558
Jul19 181106 2356 2410 2356 2404 +48 2,088 22,388 +480
Sep19 181106 2374 2417 2364 2410 +45 489 14,113 +50
Dec19 181106 2372 2420 2367 2412 +41 604 19,709 -45
Mar20 181106 2373 2417 2368 2412 +40 254 6,091 -7
Total Volume and Open Interest 72,855 263,165 -671
Coffee "C"(ICE)
Dec18 181106 116.50 117.50 113.10 113.25 -3.85 35,002 98,251 -2,146
Mar19 181106 120.80 121.65 117.55 117.65 -3.40 21,431 88,731 +2,009
May19 181106 123.40 124.30 120.40 120.45 -3.20 10,307 41,265 -616
Jul19 181106 125.90 126.80 123.00 123.05 -3.10 5,838 25,105 +843
Sep19 181106 128.25 129.15 125.45 125.55 -2.95 1,729 12,225 +11
Dec19 181106 131.85 132.50 128.85 128.95 -2.90 807 10,691 +348
Total Volume and Open Interest 75,909 288,203 +643
Orange Juice(ICE)
Nov18 181106 135.50 136.05 135.50 136.05 -1.30 21 594 -58
Jan19 181106 137.85 139.35 136.10 136.60 -1.30 558 13,774 +100
Mar19 181106 137.90 139.30 136.45 136.85 -1.25 200 2,096 +48
May19 181106 138.80 138.85 137.40 137.80 -1.20 93 1,137 +64
Jul19 181106 138.90 138.90 138.60 138.60 -1.10 0 363 +0
Sep19 181106 139.50 139.50 139.50 139.50 -1.20 0 128 +0
Total Volume and Open Interest 872 18,092 +154
Sugar #11(ICE)
Mar19 181106 13.12 13.23 12.89 12.96 -0.19 46,129 365,816 -40
May19 181106 13.20 13.37 13.04 13.08 -0.21 15,564 172,208 +420
Jul19 181106 13.29 13.45 13.15 13.18 -0.20 7,352 105,008 +497
Oct19 181106 13.54 13.65 13.37 13.38 -0.20 4,876 86,628 -343
Mar20 181106 14.03 14.13 13.89 13.91 -0.16 1,203 33,696 +267
May20 181106 14.04 14.11 13.90 13.90 -0.15 113 8,377 +16
Jul20 181106 14.01 14.01 13.87 13.87 -0.13 80 6,164 +4
Oct20 181106 13.93 13.93 13.93 13.93 -0.11 36 6,361 +9
Total Volume and Open Interest 75,355 788,778 +832
London Cocoa(LCE)
Dec18 181106 1696 1703 1681 1696 unch 10,363 61,361 -652
Mar19 181106 1707 1728 1702 1726 +18 10,698 68,808 +1,139
May19 181106 1716 1732 1707 1730 +18 2,630 37,204 -269
Jul19 181106 1728 1736 1712 1734 +15 1,638 29,159 +269
Sep19 181106 1723 1736 1711 1733 +13 1,613 27,649 -137
Dec19 181106 1722 1734 1710 1732 +12 1,328 34,503 -83
Mar20 181106 1718 1731 1713 1729 +11 1,005 7,594 +267
Total Volume and Open Interest 29,517 270,773 +634
London Sugar(LCE)
Dec18 181106 347.30 351.20 341.70 342.00 -6.00 6,220 22,796 -924
Mar19 181106 353.20 356.00 348.80 349.70 -4.00 8,602 49,861 +1,446
May19 181106 357.40 360.80 354.40 355.30 -3.40 4,539 15,431 +1,430
Aug19 181106 362.30 364.40 359.00 359.70 -3.20 597 9,868 +140
Oct19 181106 365.70 368.00 361.90 362.70 -3.50 168 3,943 -26
Total Volume and Open Interest 20,160 105,435 +2,065
Cotton(ICE)
Dec18 181106 78.95 79.17 76.83 77.43 -1.44 16,005 116,433 -3,785
Mar19 181106 80.19 80.52 78.56 79.27 -1.07 9,337 87,111 +251
May19 181106 81.30 81.70 79.89 80.64 -0.99 2,650 20,220 +439
Jul19 181106 82.34 82.51 80.96 81.79 -0.88 1,362 12,855 +372
Oct19 181106 79.16 79.16 79.16 79.16 -0.44 0 4 +0
Dec19 181106 78.00 78.23 77.12 77.84 -0.42 707 27,996 +188
Total Volume and Open Interest 30,061 266,515 -2,535
Lumber(CME)
Nov18 181106 328.3 335.7 326.4 335.4 +5.4 585 354 -61
Jan19 181106 339.6 351.4 338.1 350.3 +5.9 388 2,890 +35
Mar19 181106 347.1 358.4 347.1 356.6 +4.5 62 790 +11
May19 181106 356.5 366.0 356.5 366.0 +6.5 12 307 +5
Total Volume and Open Interest 1,052 4,403 -11
Crude Oil(NYM)
Dec18 181106 62.70 63.32 61.31 62.21 -0.89 708,906 424,118 -11,841
Jan19 181106 62.84 63.42 61.45 62.34 -0.87 142,201 220,369 +4,642
Feb19 181106 62.89 63.50 61.57 62.46 -0.85 65,079 118,393 +3,046
Mar19 181106 63.02 63.62 61.71 62.60 -0.85 41,881 159,715 +3,705
Apr19 181106 63.31 63.78 61.89 62.77 -0.83 17,573 78,638 -1,591
May19 181106 63.57 63.93 62.03 62.94 -0.81 13,982 70,618 +36
Jun19 181106 63.51 64.06 62.19 63.08 -0.79 39,260 170,629 -1,178
Jul19 181106 63.69 64.05 62.30 63.17 -0.76 3,846 67,414 +5
Aug19 181106 63.73 64.08 62.36 63.21 -0.73 2,089 53,340 -39
Sep19 181106 63.70 64.05 62.38 63.22 -0.69 4,780 78,984 -369
Oct19 181106 63.65 64.05 62.39 63.20 -0.65 1,245 50,715 -107
Nov19 181106 63.75 63.75 62.38 63.16 -0.61 1,941 35,717 -4
Dec19 181106 63.30 63.91 62.26 63.10 -0.55 34,683 214,746 +2,678
Jan20 181106 62.86 63.01 62.50 62.97 -0.50 982 31,720 +440
Feb20 181106 62.05 62.87 62.05 62.84 -0.44 517 17,557 -56
Mar20 181106 62.72 62.72 62.46 62.72 -0.39 606 22,772 -60
Total Volume and Open Interest 1,102,881 2,080,853 +1,449
e-miNY Crude Oil(NYM)
Dec18 181106 62.700 63.300 61.300 62.200 -0.900 22,522 3,491 +62
Jan19 181106 62.700 63.425 61.475 62.350 -0.850 585 752 +342
Feb19 181106 63.000 63.475 61.700 62.450 -0.850 86 79 -22
Mar19 181106 63.550 63.600 61.750 62.600 -0.850 22 40 +1
Apr19 181106 62.600 62.775 62.000 62.775 -0.825 3 110 +0
May19 181106 63.000 63.000 62.300 62.950 -0.800 0 124 +0
Jun19 181106 64.000 64.000 62.350 63.075 -0.800 1 111 -1
Jul19 181106 62.300 63.175 62.300 63.175 -0.750 2 20 +0
Aug19 181106 63.200 63.200 63.200 63.200 -0.750 2 48 +0
Sep19 181106 63.225 63.225 63.225 63.225 -0.675 0 50 +0
Total Volume and Open Interest 23,223 4,887 +382
NY Harbor ULSD(NYM)
Dec18 181106 218.43 221.29 216.55 218.83 -0.80 82,768 138,696 -5,452
Jan19 181106 217.24 220.33 215.63 217.99 -0.73 48,189 78,387 -2,907
Feb19 181106 216.69 219.49 214.90 217.15 -0.74 22,965 35,865 -81
Mar19 181106 216.42 218.61 214.05 216.25 -0.74 19,422 49,367 +671
Apr19 181106 215.34 217.27 212.83 214.95 -0.79 8,409 29,329 +28
May19 181106 214.82 216.42 212.42 214.42 -0.83 4,934 15,384 +496
Jun19 181106 214.71 216.46 212.22 214.25 -0.88 11,265 28,168 -503
Jul19 181106 215.57 217.05 212.82 214.86 -0.90 1,011 6,698 -35
Aug19 181106 216.32 217.41 213.88 215.61 -0.90 885 2,073 +98
Sep19 181106 218.18 218.23 214.80 216.50 -0.85 869 2,150 +244
Oct19 181106 218.83 218.83 215.79 217.31 -0.78 554 1,517 +143
Nov19 181106 218.25 218.25 216.50 218.02 -0.74 610 942 -20
Dec19 181106 218.51 220.51 216.36 218.61 -0.72 2,453 10,270 +421
Jan20 181106 217.71 218.93 217.45 218.93 -0.74 746 1,665 +48
Total Volume and Open Interest 206,073 403,661 -6,885
RBOB Gasoline(NYM)
Dec18 181106 168.19 170.14 166.10 169.40 +0.21 63,733 132,811 -5,481
Jan19 181106 167.95 169.79 165.66 168.69 -0.28 39,251 96,703 +2,744
Feb19 181106 169.29 170.87 166.72 169.62 -0.52 14,351 29,437 +1,706
Mar19 181106 171.70 173.05 168.86 171.67 -0.69 12,659 35,859 +261
Apr19 181106 192.11 193.32 189.43 192.00 -0.81 5,298 20,407 +335
May19 181106 192.79 194.52 190.84 193.36 -0.87 3,748 23,754 +165
Jun19 181106 194.21 195.19 191.14 193.66 -0.91 3,923 18,444 +20
Jul19 181106 192.69 194.13 190.80 192.98 -0.92 954 11,408 +153
Aug19 181106 192.00 193.11 188.90 191.50 -0.94 669 4,314 +6
Sep19 181106 190.47 190.50 186.84 189.24 -1.04 654 5,597 +19
Total Volume and Open Interest 146,837 393,252 +125
e-miNY RBOB Gasoline(NYM)
Dec18 181106 169.40 169.40 169.40 169.40 +0.21 0 1 +0
Jan19 181106 168.69 168.69 168.69 168.69 -0.28      
Feb19 181106 169.62 169.62 169.62 169.62 -0.52      
Mar19 181106 171.67 171.67 171.67 171.67 -0.69      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181106 3.550 3.581 3.514 3.555 -0.012 168,964 230,798 -2,664
Jan19 181106 3.560 3.594 3.527 3.583 +0.008 85,367 233,745 -1,646
Feb19 181106 3.392 3.442 3.365 3.436 +0.029 34,542 106,383 -2,162
Mar19 181106 3.076 3.119 3.055 3.113 +0.022 56,635 230,493 +871
Apr19 181106 2.712 2.743 2.703 2.739 +0.019 44,194 156,766 -269
May19 181106 2.671 2.700 2.665 2.697 +0.018 19,041 93,412 -179
Jun19 181106 2.695 2.729 2.695 2.727 +0.018 13,001 46,093 -1,738
Jul19 181106 2.737 2.765 2.729 2.763 +0.018 10,709 44,148 -1,199
Aug19 181106 2.741 2.767 2.734 2.767 +0.018 7,329 36,717 -339
Sep19 181106 2.718 2.748 2.714 2.747 +0.018 5,795 36,288 +926
Oct19 181106 2.733 2.763 2.729 2.763 +0.019 11,517 100,568 +1,359
Nov19 181106 2.788 2.816 2.779 2.815 +0.019 1,797 39,679 +218
Dec19 181106 2.928 2.956 2.920 2.955 +0.019 3,319 34,849 -391
Jan20 181106 3.030 3.051 3.018 3.051 +0.017 5,332 36,293 +740
Feb20 181106 2.956 2.978 2.955 2.978 +0.013 445 11,396 +51
Mar20 181106 2.801 2.824 2.800 2.822 +0.014 2,284 16,053 -110
Total Volume and Open Interest 475,979 1,515,541 -3,977
Brent Crude Oil(ICE)
Jan19 181106 72.85 73.28 71.18 72.13 -1.04 312,874 477,269 -17,363
Feb19 181106 72.81 73.27 71.21 72.16 -0.94 109,618 211,553 +1,117
Mar19 181106 72.82 73.30 71.30 72.25 -0.88 88,987 184,767 +949
Apr19 181106 72.81 73.31 71.35 72.31 -0.82 41,488 102,785 +1,121
May19 181106 72.80 73.31 71.38 72.36 -0.76 27,275 94,774 +649
Jun19 181106 72.87 73.26 71.37 72.35 -0.70 89,586 176,454 +2,122
Jul19 181106 72.65 73.16 71.31 72.29 -0.66 11,536 62,418 -37
Aug19 181106 72.45 73.04 71.25 72.19 -0.63 9,459 45,711 +192
Sep19 181106 72.45 72.90 71.11 72.08 -0.60 20,791 56,247 +724
Oct19 181106 72.30 72.30 71.95 71.95 -0.57 5,512 54,269 +1,387
Nov19 181106 72.20 72.20 71.52 71.83 -0.54 11,757 55,279 +4,510
Dec19 181106 72.00 72.42 70.73 71.67 -0.51 68,341 185,434 +3,817
Jan20 181106 71.91 72.02 71.45 71.53 -0.46 5,443 25,485 +757
Feb20 181106 71.37 71.37 71.37 71.37 -0.42 2,111 24,898 -484
Total Volume and Open Interest 840,505 2,096,938 +1,636
Gas Oil(ICE)
Nov18 181106 678.25 688.50 674.50 677.50 -4.50 54,724 98,853 -11,149
Dec18 181106 667.25 676.00 661.50 664.75 -7.00 151,589 221,665 -4,767
Jan19 181106 663.50 670.75 656.50 659.75 -8.00 85,292 130,502 -3,970
Feb19 181106 662.50 669.00 654.50 657.75 -9.00 24,785 66,842 +2,360
Mar19 181106 661.50 667.75 653.25 656.50 -9.25 13,410 67,549 +1,054
Apr19 181106 660.00 666.00 651.75 655.00 -9.25 9,551 41,304 +1,543
May19 181106 660.50 665.50 651.50 654.50 -9.25 5,231 23,786 +695
Jun19 181106 660.25 665.75 652.50 655.00 -9.00 22,537 67,435 -412
Jul19 181106 661.25 666.25 653.50 656.25 -9.00 2,848 21,139 -136
Aug19 181106 663.75 667.25 655.75 658.25 -8.75 1,693 14,711 +202
Total Volume and Open Interest 399,481 981,308 -12,899
Ethanol(CBOT)
Dec18 181106 1.304 1.316 1.290 1.297 -0.014 290 1,988 -2
Jan19 181106 1.318 1.322 1.312 1.317 -0.014 11 293 +5
Feb19 181106 1.338 1.338 1.338 1.338 -0.014 0 42 +0
Mar19 181106 1.367 1.367 1.363 1.363 -0.014 1 39 +0
Apr19 181106 1.382 1.382 1.382 1.382 -0.014 1 26 +0
May19 181106 1.391 1.391 1.391 1.391 -0.014 0 15 +0
Jun19 181106 1.425 1.425 1.425 1.425 -0.014      
Jul19 181106 1.447 1.447 1.447 1.447 -0.014      
Total Volume and Open Interest 317 2,641 +9
WTI Crude Oil(ICE)
Dec18 181106 62.94 63.31 61.32 62.21 -0.89 55,058 118,452 +754
Jan19 181106 63.08 63.42 61.48 62.34 -0.87 64,737 71,709 +1,998
Feb19 181106 63.16 63.50 61.59 62.46 -0.85 35,909 35,340 +1,458
Mar19 181106 63.28 63.61 61.75 62.60 -0.85 20,638 42,292 -558
Apr19 181106 63.34 63.78 61.95 62.77 -0.83 5,890 24,096 +604
May19 181106 63.57 63.90 62.28 62.94 -0.81 2,662 14,088 -374
Jun19 181106 63.67 64.07 62.26 63.08 -0.79 11,340 85,107 -420
Jul19 181106 63.74 64.04 62.55 63.17 -0.76 1,577 6,474 +304
Aug19 181106 63.85 64.07 63.09 63.21 -0.73 492 6,319 +71
Sep19 181106 63.22 63.22 63.22 63.22 -0.69 1,220 14,973 -315
Oct19 181106 63.20 63.20 63.20 63.20 -0.65 25 4,498 +3
Nov19 181106 63.16 63.16 63.16 63.16 -0.61 28 4,800 +0
Dec19 181106 63.41 63.89 62.35 63.10 -0.55 10,156 95,921 +1,137
Jan20 181106 62.97 62.97 62.97 62.97 -0.50 41 2,819 -30
Feb20 181106 62.84 62.84 62.84 62.84 -0.44 6 2,841 -5
Mar20 181106 62.72 62.72 62.72 62.72 -0.39 19 6,578 +19
Total Volume and Open Interest 216,913 625,040 +8,017
US Dollar Index(ICE)
Dec18 181106 96.115 96.255 95.950 96.118 +0.035 31,266 55,425 -1,153
Mar19 181106 95.540 95.650 95.425 95.558 +0.035 479 2,417 +69
Jun19 181106 95.033 95.033 95.033 95.033 +0.035 6 404 +3
Total Volume and Open Interest 31,780 58,390 -1,156
Australian Dollar(CME)
Dec18 181106 72.15 72.50 72.08 72.18 -0.01 172,502 152,312 -5,656
Mar19 181106 72.27 72.53 72.21 72.28 -0.01 1,297 916 +78
Jun19 181106 72.40 72.40 72.40 72.40 -0.02 3 55 +3
Total Volume and Open Interest 174,365 153,819 -5,660
British Pound(CME)
Dec18 181106 130.81 131.31 130.44 131.15 +0.39 118,515 220,745 -6,549
Mar19 181106 131.70 131.79 131.16 131.79 +0.39 1,632 6,554 +554
Jun19 181106 132.40 132.40 132.40 132.40 +0.41 0 287 +0
Total Volume and Open Interest 123,343 230,306 -5,961
Canadian Dollar(CME)
Dec18 181106 76.34 76.35 76.13 76.16 -0.19 82,569 113,328 -860
Mar19 181106 76.45 76.45 76.27 76.29 -0.19 1,188 2,418 +220
Jun19 181106 76.48 76.48 76.37 76.39 -0.18 7 525 -3
Sep19 181106 76.59 76.59 76.48 76.49 -0.19 13 267 +11
Total Volume and Open Interest 83,898 117,399 -669
Japanese Yen(CME)
Dec18 181106 88.58 88.68 88.36 88.44 -0.15 163,806 200,129 +950
Mar19 181106 89.27 89.39 89.12 89.18 -0.14 724 1,396 -20
Jun19 181106 89.89 89.89 89.89 89.89 -0.15 4 98 +3
Total Volume and Open Interest 167,193 203,100 +759
Swiss Franc(CME)
Dec18 181106 99.89 100.13 99.80 100.03 +0.06 28,314 75,291 +1,444
Mar19 181106 100.89 101.08 100.79 101.00 +0.06 2 353 -1
Jun19 181106 101.94 101.94 101.87 101.94 +0.06 0 53 +0
Total Volume and Open Interest 28,316 75,722 +1,443
EuroFX(CME)
Dec18 181106 114.43 114.75 114.28 114.49 -0.07 269,419 477,878 -3,142
Mar19 181106 115.37 115.74 115.32 115.49 -0.06 1,672 11,432 +198
Jun19 181106 116.61 116.61 116.42 116.45 -0.05 6 3,205 +4
Total Volume and Open Interest 277,900 503,284 -2,816
Mexican Peso(CME)
Nov18 181106 500.25 504.63 500.25 504.63 +3.88 0 1 +0
Dec18 181106 499.00 503.75 497.50 502.38 +3.75 74,556 187,311 +1,406
Total Volume and Open Interest 74,771 189,196 +1,193
Brazilian Real(CME)
Dec18 181106 267.80 268.95 264.80 266.20 -2.15 535 9,937 +163
Jan19 181106 265.35 266.55 264.35 265.70 -2.20 60 122 +55
Feb19 181106 265.20 265.20 264.10 265.20 -2.15      
Mar19 181106 264.65 264.65 264.65 264.65 -2.10      
Total Volume and Open Interest 595 10,059 +218
30-Year T-Bonds(CBOT)
Dec18 181106 137~170 137~230 137~040 137~140 -0~040 495,266 915,091 +821
Mar19 181106 136~260 137~020 136~160 136~260 -0~040 1,555 6,753 +921
Jun19 181106 136~070 136~070 136~070 136~070 -0~040      
Total Volume and Open Interest 496,821 921,844 +1,742
10-Year T-Notes(CBOT)
Dec18 181106 118~040 118~075 117~285 118~000 -0~045 2,411,856 4,171,998 -36,460
Mar19 181106 117~275 117~315 117~210 117~240 -0~045 48,935 82,674 +9,432
Jun19 181106 117~240 117~240 117~240 117~240 -0~045      
Total Volume and Open Interest 2,460,791 4,254,672 -27,028
5-Year T-Notes(CBOT)
Dec18 181106 112~060 112~080 112~012 112~030 -0~034 1,280,587 4,624,067 -27,094
Mar19 181106 112~036 112~040 111~296 111~312 -0~034 21,574 162,343 +14,799
Jun19 181106 111~312 111~312 111~312 111~312 -0~034      
Total Volume and Open Interest 1,302,161 4,786,410 -12,295
2 Year T-Notes(CBOT)
Dec18 181106 105~080 105~090 105~064 105~070 -0~012 492,428 2,431,534 +13,838
Mar19 181106 105~050 105~064 105~036 105~044 -0~012 11,877 52,177 +8,173
Jun19 181106 105~044 105~044 105~044 105~044 -0~012      
Total Volume and Open Interest 504,305 2,483,711 +22,011
Eurodollars(CME)
Dec18 181106 97.235 97.255 97.235 97.240 unch 252,119 1,624,119 -7,701
Mar19 181106 97.090 97.105 97.080 97.085 -0.010 267,951 1,330,510 -14,440
Jun19 181106 96.940 96.960 96.920 96.930 -0.015 231,654 1,258,486 -19,531
Sep19 181106 96.840 96.855 96.820 96.825 -0.020 218,086 1,357,487 -1,692
Dec19 181106 96.765 96.785 96.745 96.750 -0.020 425,860 2,054,656 -11,754
Mar20 181106 96.750 96.770 96.725 96.735 -0.020 235,134 998,869 +5,869
Jun20 181106 96.755 96.770 96.725 96.735 -0.025 208,579 977,723 -251
Sep20 181106 96.760 96.775 96.730 96.740 -0.025 161,865 960,281 +4,743
Dec20 181106 96.755 96.770 96.725 96.735 -0.025 240,355 1,197,170 +18,191
Mar21 181106 96.775 96.790 96.745 96.755 -0.025 96,604 540,554 +524
Jun21 181106 96.790 96.800 96.760 96.770 -0.025 76,995 435,626 -1,536
Sep21 181106 96.795 96.810 96.765 96.780 -0.020 89,061 251,585 -1,659
Dec21 181106 96.790 96.800 96.760 96.775 -0.015 68,456 356,084 -1,996
Mar22 181106 96.790 96.805 96.765 96.780 -0.015 38,876 167,536 +1,926
Jun22 181106 96.790 96.805 96.765 96.780 -0.015 38,823 135,498 -1,696
Sep22 181106 96.780 96.795 96.760 96.770 -0.015 39,088 90,470 +4,631
Dec22 181106 96.765 96.775 96.740 96.755 -0.010 25,052 115,537 +808
Mar23 181106 96.755 96.765 96.730 96.745 -0.010 23,332 67,732 -1,522
Total Volume and Open Interest 2,851,118 14,391,893 -22,739
Ultra T-Bond(CBOT)
Dec18 181106 148~16 148~28 148~03 148~19 +0~04 192,415 1,069,904 +154
Mar19 181106 149~08 149~16 148~26 149~09 +0~04 10 182 +3
Jun19 181106 150~05 150~05 150~05 150~05 +0~04      
Total Volume and Open Interest 192,425 1,070,086 +157
Ultra 10-Yr T-Note(CBOT)
Dec18 181106 124~210 124~250 124~110 124~170 -0~045 206,077 667,450 +1,147
Mar19 181106 124~115 124~115 124~065 124~115 -0~065 44 21 +19
Jun19 181106 124~115 124~115 124~115 124~115 -0~065      
Total Volume and Open Interest 206,121 667,471 +1,166
30 Day Federal Funds(CBOT)
Nov18 181106 97.802 97.802 97.798 97.798 -0.003 13,319 241,075 -2,751
Dec18 181106 97.725 97.730 97.720 97.720 -0.005 28,907 121,938 -6,049
Jan19 181106 97.615 97.615 97.605 97.610 -0.005 64,438 311,621 +4,523
Feb19 181106 97.600 97.605 97.595 97.595 -0.005 26,222 188,412 +3,486
Mar19 181106 97.540 97.545 97.530 97.530 -0.010 11,049 45,879 +646
Apr19 181106 97.440 97.440 97.420 97.420 -0.015 43,943 187,495 +2,723
Total Volume and Open Interest 296,144 1,780,317 +7,587
Japanese Govt Bonds(SGX)
Dec18 181106 150.72 150.73 150.65 150.68 -0.04 1,365 16,927 +224
Mar19 181106 150.68 150.68 150.68 150.68 -0.04      
Jun19 181106 150.68 150.68 150.68 150.68 -0.04      
Total Volume and Open Interest 1,365 16,927 +224
Euro-Buxl(EUREX)
Dec18 181106 175.32 176.04 175.08 175.26 -0.12 44,335 237,903 +1,671
Mar19 181106 173.74 173.74 173.74 173.74 -0.12 0 17,372 +0
Jun19 181106 172.66 172.66 172.66 172.66 -0.12      
Total Volume and Open Interest 44,335 255,275 +1,671
Euro-Bund(EUREX)
Dec18 181106 159.71 160.04 159.61 159.70 -0.04 658,295 1,947,974 -59,789
Mar19 181106 160.41 160.77 160.37 160.44 -0.03 28,114 118,420 -17,039
Jun19 181106 158.40 158.40 158.40 158.40 -0.04      
Total Volume and Open Interest 686,409 2,066,394 -76,828
Euro-Bobl(EUREX)
Dec18 181106 131.32 131.44 131.27 131.29 -0.02 444,002 1,540,796 -34,636
Mar19 181106 131.52 131.52 131.42 131.43 -0.02 9,196 26,866 +9,673
Jun19 181106 130.89 130.89 130.89 130.89 -0.02      
Total Volume and Open Interest 453,198 1,567,662 -24,963
Euro-Schatz(EUREX)
Dec18 181106 111.96 111.97 111.93 111.94 -0.00 302,680 1,890,193 -36,604
Mar19 181106 111.81 111.83 111.81 111.81 -0.00 2,481 38,353 +3,246
Jun19 181106 111.79 111.79 111.79 111.79 -0.01      
Total Volume and Open Interest 305,161 1,928,546 -33,358
3-Mth Euribor(EUREX)
Dec18 181106 100.310 100.310 100.310 100.310 -0.005 396 14,444 +270
Mar19 181106 100.295 100.295 100.295 100.295 unch 0 2,479 +0
Jun19 181106 100.285 100.285 100.285 100.285 unch 0 1,878 +0
Total Volume and Open Interest 396 28,419 +270
Long Gilt(LIFFE)
Dec18 181106 121~21 121~27 121~12 121~15 -0~10 243,269 792,920 -1,914
Mar19 181106 120~21 120~21 120~21 120~21 -0~10 525 2,677 +500
Total Volume and Open Interest 243,794 795,597 -1,414
3-Mth Short Sterling(LIFFE)
Dec18 181106 99.11 99.11 99.10 99.10 -0.01 141,065 556,712 +21,362
Mar19 181106 99.02 99.04 99.01 99.01 -0.01 95,279 629,636 -4,003
Jun19 181106 98.93 98.96 98.92 98.93 -0.01 126,009 344,822 -11,423
Sep19 181106 98.87 98.89 98.85 98.86 -0.01 79,323 461,608 +4,488
Dec19 181106 98.80 98.82 98.78 98.80 unch 106,040 373,491 +18,502
Mar20 181106 98.74 98.76 98.72 98.74 unch 84,040 289,803 +1,778
Total Volume and Open Interest 1,081,769 3,743,372 +27,338
3-Mth Euribor(LIFFE)
Dec18 181106 100.315 100.315 100.305 100.310 unch 100,280 589,740 +436
Mar19 181106 100.300 100.305 100.295 100.295 -0.005 100,421 500,621 -4,096
Jun19 181106 100.290 100.295 100.285 100.285 -0.005 163,447 630,030 +2,183
Total Volume and Open Interest 1,474,073 5,346,322 +62,996
3-Mth Aus T-Bills(SFE)
Dec18 181106 98.03 98.04 98.02 98.03 unch 22,653 177,756 +1,001
Mar19 181106 98.04 98.05 98.03 98.04 unch 21,183 237,343 +723
Jun19 181106 98.00 98.02 98.00 98.01 unch 13,896 187,326 -164
Sep19 181106 97.96 97.97 97.96 97.97 +0.01 19,591 166,912 +2,426
Dec19 181106 97.90 97.92 97.90 97.92 +0.01 15,842 165,551 +591
Mar20 181106 97.84 97.87 97.84 97.86 +0.01 9,886 121,169 -2,291
Jun20 181106 97.79 97.80 97.79 97.80 +0.01 10,498 90,050 -1,312
Sep20 181106 97.72 97.75 97.72 97.75 +0.02 4,083 43,990 -903
Dec20 181106 97.68 97.69 97.68 97.69 +0.02 1,197 11,276 +57
Mar21 181106 97.63 97.63 97.63 97.63 +0.02 200 4,971 +168
Total Volume and Open Interest 119,140 1,210,741 +318
10-Year Aus T-Bonds(SFE)
Dec18 181106 97.25 97.28 97.25 97.27 +0.02 208,802 1,264,110 -1,836
Mar19 181106 97.26 97.26 97.26 97.26 +0.02 0 300 +0
Total Volume and Open Interest 208,802 1,264,410 -1,836
3-Year Aus T-Bonds(SFE)
Dec18 181106 97.85 97.87 97.85 97.86 +0.01 244,540 1,131,455 -27,255
Mar19 181106 97.87 97.87 97.87 97.87 +0.01      
Total Volume and Open Interest 244,540 1,131,455 -27,255
Gold(CMX)
Dec18 181106 1233.4 1237.8 1224.9 1226.3 -6.0 256,023 351,027 -6,930
Feb19 181106 1239.4 1243.5 1231.0 1232.4 -6.0 10,193 87,353 +3,917
Apr19 181106 1243.4 1249.4 1238.3 1238.5 -6.1 1,340 21,541 +394
Jun19 181106 1250.5 1255.7 1244.6 1244.8 -6.0 975 15,091 +397
Aug19 181106 1259.5 1259.5 1250.5 1250.7 -6.1 245 2,989 -13
Oct19 181106 1262.4 1262.4 1256.7 1256.8 -6.1 0 2,055 +0
Dec19 181106 1273.5 1273.5 1262.9 1263.0 -6.0 1,291 7,180 +661
Feb20 181106 1276.0 1276.0 1269.3 1269.3 -6.0 4 97 +2
Apr20 181106 1275.3 1275.3 1275.3 1275.3 -6.0 0 50 +0
Jun20 181106 1282.8 1282.8 1281.4 1281.4 -6.0 27 672 +27
Aug20 181106 1287.5 1287.5 1287.5 1287.5 -6.0      
Total Volume and Open Interest 270,938 490,218 -913
Silver(CMX)
Dec18 181106 1466.0 1471.5 1448.0 1450.0 -14.7 106,742 152,756 -4,273
Mar19 181106 1477.0 1483.5 1461.0 1462.4 -14.7 6,007 46,210 +3,537
May19 181106 1485.0 1491.5 1470.0 1471.0 -14.8 939 5,325 +384
Jul19 181106 1479.0 1498.5 1478.5 1479.3 -14.7 85 3,409 +53
Sep19 181106 1488.1 1488.1 1488.1 1488.1 -14.7 1 581 +1
Dec19 181106 1508.0 1509.0 1500.5 1501.2 -14.2 2 1,130 -2
Mar20 181106 1514.0 1514.0 1514.0 1514.0 -14.2      
Total Volume and Open Interest 114,207 211,291 -274
Platinum(NYMEX)
Jan19 181106 868.0 879.8 867.1 871.5 +2.1 26,068 69,583 -176
Apr19 181106 873.1 883.7 872.1 875.8 +2.1 94 6,329 +42
Jul19 181106 883.2 883.2 880.5 880.5 +2.1 5 425 -3
Oct19 181106 884.3 884.3 884.3 884.3 +2.1 0 4 +0
Total Volume and Open Interest 26,169 76,411 -137
Palladium(NYMEX)
Dec18 181106 1120.10 1120.20 1087.00 1095.30 -26.30 5,269 21,798 -147
Mar19 181106 1113.40 1113.40 1082.20 1089.00 -26.20 418 5,512 +201
Jun19 181106 1079.00 1079.00 1079.00 1079.00 -26.20 0 145 +0
Total Volume and Open Interest 5,687 27,455 +54
Copper(CMX)
Dec18 181106 275.25 277.70 272.40 273.25 -2.35 163,413 118,511 +193
Mar19 181106 277.10 279.45 274.15 274.90 -2.50 19,149 59,268 -381
May19 181106 279.00 280.50 275.50 276.00 -2.55 6,337 23,054 -682
Jul19 181106 279.95 281.40 276.55 276.95 -2.60 2,116 19,578 +777
Sep19 181106 280.50 281.10 277.00 277.70 -2.70 921 6,661 -167
Total Volume and Open Interest 194,109 254,066 -549
E-mini DJIA Index(CBOT)
Dec18 181106 25442 25660 25365 25641 +200 304,443 77,503 -5,017
Mar19 181106 25480 25689 25404 25678 +202 312 1,322 +7
Jun19 181106 25560 25736 25481 25736 +203 9 75 +3
Sep19 181106 25833 25833 25621 25833 +209 0 4 +0
Total Volume and Open Interest 304,764 78,904 -5,007
S & P 500(CME)
Dec18 181106 2740.50 2760.80 2730.10 2759.00 +19.40 2,805 54,514 -574
Mar19 181106 2765.20 2765.20 2765.20 2765.20 +19.60 0 50 +0
Jun19 181106 2775.10 2775.10 2775.10 2775.10 +20.60      
Sep19 181106 2785.60 2785.60 2785.60 2785.60 +20.30      
Total Volume and Open Interest 2,805 54,564 -574
S & P 500 E-Mini(CME)
Dec18 181106 2739.00 2761.00 2729.75 2759.00 +19.50 2,372,699 2,772,149 +7,024
Mar19 181106 2744.25 2766.75 2736.00 2765.25 +19.75 7,716 188,455 +912
Jun19 181106 2760.00 2775.00 2745.75 2775.00 +20.50 228 7,701 +3
Sep19 181106 2785.50 2785.50 2785.50 2785.50 +20.25 0 23 +0
Total Volume and Open Interest 2,380,643 2,968,333 +7,939
NASDAQ 100 E-Mini(CME)
Dec18 181106 6947.25 7034.75 6906.75 7016.50 +67.00 793,339 244,050 +11,283
Mar19 181106 6984.50 7062.75 6939.25 7047.50 +66.75 1,387 2,811 +29
Jun19 181106 7082.00 7089.00 6978.25 7082.00 +67.00 6 69 +1
Total Volume and Open Interest 794,735 246,934 +11,312
S&P Midcap 400(CME) e-Mini
Dec18 181106 1871.80 1887.20 1865.80 1883.20 +11.90 20,239 67,949 -370
Mar19 181106 1872.10 1890.30 1872.10 1887.80 +12.40 0 10 +0
Jun19 181106 1891.70 1891.70 1891.70 1891.70 +12.40      
Total Volume and Open Interest 20,239 67,959 -370
Volatility Index(CBOE)
Nov18 181106 19.46 19.82 18.55 18.63 -0.80 134,466 155,629 -3,670
Dec18 181106 18.85 19.12 18.15 18.23 -0.60 89,098 133,413 +3,343
Jan19 181106 19.02 19.25 18.40 18.43 -0.60 27,609 59,646 +1,781
Feb19 181106 19.00 19.20 18.45 18.48 -0.50 10,210 38,739 +574
Total Volume and Open Interest 277,452 480,169 +5,622
S & P 600(CME)
Dec18 181106 980.90 980.90 980.90 980.90 +5.80      
Mar19 181106 981.50 981.50 981.50 981.50 +5.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181106 1549.60 1562.30 1543.70 1559.50 +9.70 186,367 472,264 -456
Mar19 181106 1553.30 1566.70 1550.10 1564.90 +9.70 38 1,329 +5
Jun19 181106 1571.80 1571.80 1571.80 1571.80 +10.20      
Total Volume and Open Interest 186,405 473,593 -451
Nikkei 225(CME)
Dec18 181106 22035 22285 21995 22270 +250 23,698 29,342 +191
Mar19 181106 22200 22250 22120 22245 +250 3 57 -1
Total Volume and Open Interest 23,701 29,399 +190
Nikkei 225(SGX)
Dec18 181106 21925 22200 21875 22200 +270 118,897 151,601 +5,012
Mar19 181106 22030 22150 22030 22150 +265 1 1,018 +0
Jun19 181106 21985 21985 21985 21985 +270 0 688 +0
Total Volume and Open Interest 119,981 167,662 +6,748
Nikkei 225 Mini(JPX)
Dec18 181106 21895 22200 21870 22200 +330 1,285,163 476,553 -5,672
Mar19 181106 21835 22135 21815 22120 +300 35,735 36,443 +831
Jun19 181106 21650 21960 21645 21960 +330 491 2,275 +11
Total Volume and Open Interest 1,399,902 648,499 +10,355
Nikkei 225(JPX)
Dec18 181106 21910 22200 21880 22200 +330 96,579 331,322 +1,062
Mar19 181106 21840 22120 21820 22120 +300 1,073 23,680 +3,182
Jun19 181106 21750 21960 21750 21960 +330 13 9,305 -8
Total Volume and Open Interest 97,685 438,615 +8,523
Nikkei 225(CME) Yen
Dec18 181106 22015 22260 21980 22245 +255 66,903 59,504 -767
Mar19 181106 22180 22180 22180 22180 +250 3 47 -1
Jun19 181106 22045 22045 22045 22045 +275      
Total Volume and Open Interest 66,906 59,551 -768
Nikkei 225(CME) e-Mini Yen
Dec18 181106 22240 22240 22240 22240 +250 0 10 +0
Mar19 181106 22180 22180 22180 22180 +250      
Jun19 181106 22040 22040 22040 22040 +270      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181106 5111.5 5123.0 5064.5 5074.0 -24.0 98,745 277,490 +3,589
Dec18 181106 5098.0 5105.0 5054.5 5058.5 -24.0 434 54,663 -126
Jan19 181106 5056.5 5056.5 5056.5 5056.5 -24.5      
Total Volume and Open Interest 99,179 352,167 +3,463
Hang Seng Index(HKFE)
Nov18 181106 25886 26166 25799 26036 +139 330,517 126,362 +1,726
Dec18 181106 25962 26188 25840 26069 +135 2,060 16,014 +432
Total Volume and Open Interest 332,881 152,695 +2,067
DAX(EUREX)
Dec18 181106 11519.0 11541.0 11426.0 11486.0 -0.5 125,106 118,510 -8,821
Mar19 181106 11530.0 11530.0 11435.0 11481.5 unch 63 3,183 +63
Jun19 181106 11494.5 11494.5 11494.5 11494.5 unch 2 169 +23
Total Volume and Open Interest 125,171 121,862 -8,735
Mini-DAX(EUREX)
Dec18 181106 11521.0 11540.0 11427.0 11486.0 -0.5 65,872 16,431 -96
Mar19 181106 11526.0 11528.0 11436.0 11481.5 unch 223 525 -5
Jun19 181106 11480.0 11501.0 11460.0 11494.5 unch 15 34 +0
Total Volume and Open Interest 66,110 16,990 -101
DJ EuroSTOXX 50(EUREX)
Dec18 181106 3216 3223 3189 3203 -6 1,262,563 3,850,003 -117,496
Mar19 181106 3206 3206 3177 3191 -6 3,155 206,807 -17
Jun19 181106 3117 3117 3107 3107 -6 2,015 76,501 +10
Total Volume and Open Interest 1,269,733 4,206,913 -116,543
Swiss Market Index(EUREX)
Dec18 181106 9030 9040 8946 8985 -19 45,094 217,436 -2,547
Mar19 181106 8941 8941 8862 8886 -19 115 6,161 +5
Jun19 181106 8699 8718 8699 8718 -19 5 217 +0
Total Volume and Open Interest 45,214 223,814 -2,542
FT-SE 100(EURONEXT)
Dec18 181106 7091.00 7099.50 7001.50 7018.50 -68.00 112,812 576,145 -5,023
Mar19 181106 6953.00 6957.50 6953.00 6957.50 -68.50 8 2,907 +4
Jun19 181106 6878.50 6878.50 6878.50 6878.50 -68.00 0 5 +0
Total Volume and Open Interest 112,820 579,058 -5,019
SPI 200(SFE)
Dec18 181106 5807.0 5856.0 5793.0 5850.0 +40.0 44,494 347,860 -4,827
Mar19 181106 5790.0 5791.0 5790.0 5791.0 +39.0 1 5,057 +0
Jun19 181106 5765.0 5777.0 5765.0 5777.0 +35.0 0 2,726 +0
Total Volume and Open Interest 44,699 357,467 -4,652
FTSE MIB(ISE)
Dec18 181106 19285.00 19330.00 19015.00 19233.00 -5.00 28,524 107,059 +423
Mar19 181106 19120.00 19165.00 18950.00 19143.00 -3.00 83 2,009 +41
Jun19 181106 18666.00 18666.00 18666.00 18666.00 unch 6 6 +6
Total Volume and Open Interest 28,613 109,074 +470
KOSPI 200(KFE)
Dec18 181106 271.55 272.05 271.30 272.05 +2.00 420,033 338,007 +94
Mar19 181106 268.50 268.95 268.50 268.95 +2.00 1,271 23,188 +521
Jun19 181106 267.70 269.60 267.70 269.60 +1.50 14 16,868 -4
Total Volume and Open Interest 421,326 402,593 +611
GSCI(CME)
Nov18 181106 444.60 451.70 443.70 446.75 -3.65 143 14,495 -143
Dec18 181106 450.10 454.75 447.10 450.10 -3.50 130 380 +130
Jan19 181106 450.45 450.45 447.90 450.45 -3.50      
Total Volume and Open Interest 273 14,875 -13
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf