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 07, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181107 872.00 873.75 865.00 867.75 -4.25 7,226 4,647 -1,314
Jan19 181107 884.25 888.50 876.75 879.50 -4.75 83,109 307,932 -5,215
Mar19 181107 896.25 900.25 889.25 892.25 -4.25 33,201 185,731 +1,045
May19 181107 909.00 913.50 902.50 905.50 -4.25 10,681 108,407 +174
Jul19 181107 921.75 925.25 914.75 918.50 -3.50 9,047 93,043 +413
Aug19 181107 925.75 929.75 919.75 923.25 -3.25 1,194 6,959 +391
Sep19 181107 928.25 931.00 921.50 924.50 -3.75 559 2,188 +103
Nov19 181107 932.75 937.50 927.50 929.50 -4.75 5,987 37,939 +89
Jan20 181107 943.50 946.50 937.50 939.50 -4.25 83 1,104 +28
Mar20 181107 947.00 947.00 945.50 946.75 -4.25 42 636 +0
May20 181107 954.75 954.75 953.50 954.75 -4.00 28 229 +16
Jul20 181107 963.00 964.50 962.50 964.25 -4.00 25 347 +7
Aug20 181107 964.50 964.50 964.50 964.50 -3.75 0 41 +0
Sep20 181107 958.25 958.25 958.25 958.25 -3.75 0 50 +0
Total Volume and Open Interest 151,191 750,120 -4,260
Soybean Meal(CBOT)
Dec18 181107 311.50 313.70 307.40 308.00 -3.40 47,985 140,844 -8,808
Jan19 181107 313.10 315.10 309.10 309.70 -3.10 30,058 112,617 +109
Mar19 181107 314.20 316.40 311.10 312.00 -2.00 15,762 81,223 +307
May19 181107 315.20 317.60 312.70 313.80 -1.50 5,140 61,158 -426
Jul19 181107 317.40 319.60 315.00 316.20 -1.20 3,211 60,783 +49
Aug19 181107 318.70 320.70 316.20 317.40 -1.20 385 10,057 +135
Sep19 181107 319.40 321.00 317.00 317.90 -1.20 305 10,669 +107
Oct19 181107 319.90 320.30 316.30 317.10 -1.20 149 7,592 +13
Dec19 181107 320.90 321.30 316.90 317.90 -1.20 919 26,926 +129
Jan20 181107 319.00 320.40 318.00 319.00 -1.20 14 2,978 -2
Total Volume and Open Interest 103,937 519,388 -8,383
Soybean Oil(CBOT)
Dec18 181107 27.91 28.24 27.83 28.20 +0.30 55,447 176,098 -4,010
Jan19 181107 28.12 28.44 28.03 28.40 +0.29 26,982 121,491 -229
Mar19 181107 28.40 28.73 28.32 28.69 +0.30 17,230 79,344 +4,872
May19 181107 28.68 29.02 28.62 28.99 +0.30 5,815 60,146 +40
Jul19 181107 28.94 29.30 28.91 29.28 +0.30 3,999 63,259 -527
Aug19 181107 29.22 29.43 29.08 29.43 +0.31 281 11,073 +59
Sep19 181107 29.35 29.56 29.22 29.55 +0.29 475 7,946 -79
Oct19 181107 29.44 29.65 29.27 29.65 +0.31 159 5,600 +105
Dec19 181107 29.64 29.83 29.47 29.83 +0.30 1,655 19,935 +1,011
Jan20 181107 29.98 30.09 29.98 30.09 +0.29 97 1,611 +97
Total Volume and Open Interest 112,208 551,717 +1,374
Canola(WCE)
Nov18 181107 475.9 475.9 475.9 475.9 +1.3      
Jan19 181107 481.6 483.6 481.6 483.0 +1.3 8,516 107,539 +1,489
Mar19 181107 489.4 491.2 489.4 490.7 +1.3 1,686 29,543 +514
May19 181107 496.9 498.6 496.9 498.1 +1.2 969 10,288 +250
Jul19 181107 501.0 503.4 500.8 502.7 +1.9 251 2,880 +125
Total Volume and Open Interest 11,484 152,701 +2,438
Corn(CBOT)
Dec18 181107 372.25 373.25 371.00 372.25 -1.00 191,618 689,532 -20,835
Mar19 181107 384.00 385.00 383.00 383.75 -1.50 93,358 458,940 +18,286
May19 181107 391.75 392.50 390.50 391.50 -1.50 21,790 156,246 +721
Jul19 181107 397.50 398.25 396.00 397.50 -1.25 23,066 156,278 +5,275
Sep19 181107 398.00 398.50 396.75 397.75 -1.25 3,646 73,689 +597
Dec19 181107 403.00 404.25 402.50 402.75 -1.50 14,868 156,747 +1,658
Mar20 181107 412.00 412.75 411.00 411.00 -1.75 408 9,119 +223
May20 181107 417.00 417.25 416.50 416.50 -1.75 24 1,297 +17
Jul20 181107 421.50 422.25 421.25 421.25 -1.75 54 3,807 +12
Sep20 181107 415.00 415.00 415.00 415.00 -2.00 0 487 +0
Total Volume and Open Interest 348,931 1,711,521 +5,992
Wheat(CBOT)
Dec18 181107 512.50 514.25 507.25 510.25 -1.75 54,254 230,708 -6,975
Mar19 181107 527.00 529.00 521.50 522.50 -4.75 29,806 148,878 +1,902
May19 181107 538.50 540.25 532.00 533.00 -5.25 7,338 49,924 -455
Jul19 181107 546.50 547.75 540.50 541.75 -4.50 8,927 69,683 +2,369
Sep19 181107 557.00 557.75 551.25 553.00 -3.50 2,893 17,902 +769
Dec19 181107 569.25 571.25 565.00 567.75 -2.50 3,644 25,727 +257
Total Volume and Open Interest 107,591 551,386 -1,928
Wheat(KCBT)
Dec18 181107 507.75 509.25 501.00 502.25 -5.75 20,853 149,203 -4,286
Mar19 181107 531.00 532.50 523.50 523.75 -7.50 15,866 109,788 +4,153
May19 181107 544.00 545.00 536.25 536.50 -7.75 3,137 27,554 +556
Jul19 181107 552.50 553.00 545.00 545.25 -7.00 1,916 38,951 +484
Sep19 181107 566.50 566.75 559.50 560.00 -6.25 145 3,085 +32
Dec19 181107 578.50 582.50 578.50 579.25 -6.25 59 5,317 +20
Mar20 181107 591.00 593.25 591.00 591.25 -5.50 0 451 +0
Total Volume and Open Interest 41,978 334,850 +959
Wheat(MGE)
Dec18 181107 588.75 590.00 579.00 580.75 -7.75 2,987 36,596 +196
Mar19 181107 592.50 593.00 583.75 585.25 -7.25 1,918 26,164 +413
May19 181107 599.75 599.75 591.25 593.00 -6.50 639 6,094 +307
Jul19 181107 604.25 604.25 598.25 599.50 -6.50 101 2,727 +50
Sep19 181107 608.00 608.00 605.25 607.00 -5.75 73 3,356 +37
Dec19 181107 623.25 623.25 616.75 618.75 -4.50 27 1,569 +10
Total Volume and Open Interest 5,745 76,590 +1,013
Oats(CBOT)
Dec18 181107 293.00 294.00 285.00 287.25 -6.50 503 4,298 -34
Mar19 181107 285.00 285.00 278.25 279.25 -5.25 140 2,395 +25
May19 181107 281.75 282.75 279.00 279.00 -5.00 16 253 +3
Jul19 181107 278.25 279.25 276.50 279.25 -5.75 12 10 +4
Total Volume and Open Interest 681 6,963 +5
Rough Rice(CBOT)
Nov18 181107 10.75 10.75 10.70 10.70 +0.05 0 16 +0
Jan19 181107 10.63 10.77 10.63 10.73 +0.03 375 7,332 +15
Mar19 181107 10.91 10.93 10.82 10.90 +0.03 7 975 +0
May19 181107 11.01 11.01 11.01 11.01 +0.03 0 20 +0
Total Volume and Open Interest 382 8,343 +15
Live Cattle(CME)
Dec18 181107 115.635 116.180 114.700 116.100 +0.670 43,264 117,922 -3,592
Feb19 181107 120.580 120.700 119.385 119.600 -0.800 22,095 94,237 +819
Apr19 181107 122.000 122.135 120.900 121.330 -0.600 10,617 65,228 +468
Jun19 181107 114.285 114.450 113.450 113.930 -0.370 9,772 57,055 -55
Aug19 181107 112.635 112.785 111.950 112.550 -0.100 2,271 12,528 +573
Oct19 181107 113.980 114.000 113.300 113.700 -0.230 843 3,871 +298
Total Volume and Open Interest 89,090 353,030 -1,450
Feeder Cattle(CME)
Nov18 181107 150.100 150.485 149.500 149.935 -0.050 2,520 4,136 -788
Jan19 181107 147.000 147.000 145.450 145.830 -0.770 9,632 27,806 +43
Mar19 181107 145.700 145.700 144.000 144.185 -1.215 3,270 10,107 +471
Apr19 181107 146.750 146.880 145.150 145.380 -1.305 777 3,485 +150
May19 181107 147.350 147.350 145.700 146.035 -1.045 352 2,463 +5
Aug19 181107 150.435 151.130 149.100 149.400 -0.980 253 1,192 +58
Sep19 181107 149.985 150.380 149.035 149.235 -0.765 3 56 +2
Total Volume and Open Interest 16,807 49,245 -59
Lean Hogs(CME)
Dec18 181107 54.400 55.750 54.000 55.535 +1.435 22,750 79,815 -3,593
Feb19 181107 61.750 62.150 60.985 61.235 -0.165 11,333 50,038 +909
Apr19 181107 67.750 68.150 67.150 67.430 +0.130 5,757 40,703 +866
May19 181107 73.480 74.300 73.400 74.080 +0.650 19 1,512 +4
Jun19 181107 80.350 81.680 80.300 81.385 +1.155 3,132 22,732 +174
Jul19 181107 81.330 82.900 81.150 82.650 +1.570 1,151 17,276 +380
Aug19 181107 80.300 81.650 80.050 81.385 +1.405 305 6,154 +103
Oct19 181107 65.550 67.080 65.400 66.930 +1.480 116 2,798 +16
Total Volume and Open Interest 44,625 221,784 -1,127
Class III Milk(CME)
Nov18 181107 14.47 14.63 14.43 14.46 -0.06 212 5,173 -82
Dec18 181107 14.86 14.87 14.64 14.66 -0.17 272 5,300 +130
Jan19 181107 14.95 14.96 14.77 14.78 -0.12 228 4,245 +125
Feb19 181107 15.09 15.12 14.91 14.92 -0.10 104 2,219 +37
Mar19 181107 15.32 15.33 15.16 15.17 -0.08 82 2,096 +50
Apr19 181107 15.53 15.54 15.44 15.44 -0.06 32 1,707 +15
May19 181107 15.67 15.67 15.58 15.58 -0.04 22 1,679 +8
Jun19 181107 15.82 15.82 15.71 15.71 -0.08 17 1,580 -4
Jul19 181107 16.02 16.02 16.00 16.02 -0.06 5 947 +3
Aug19 181107 16.24 16.24 16.20 16.23 -0.05 14 753 -4
Sep19 181107 16.46 16.47 16.43 16.44 -0.06 7 800 +5
Oct19 181107 16.36 16.36 16.30 16.30 -0.08 5 681 +3
Nov19 181107 16.18 16.18 16.17 16.17 -0.09 5 639 +3
Total Volume and Open Interest 1,010 28,402 +292
Cocoa(ICE)
Dec18 181107 2390 2396 2349 2383 +4 21,152 66,061 -4,534
Mar19 181107 2398 2410 2364 2399 +11 26,409 92,039 -27
May19 181107 2403 2416 2377 2412 +18 7,563 36,235 +880
Jul19 181107 2416 2428 2388 2423 +19 3,130 22,178 -210
Sep19 181107 2429 2436 2395 2429 +19 2,451 14,994 +881
Dec19 181107 2432 2439 2397 2431 +19 927 19,680 -29
Mar20 181107 2415 2438 2394 2430 +18 1,209 6,355 +264
Total Volume and Open Interest 63,387 260,765 -2,400
Coffee "C"(ICE)
Dec18 181107 114.10 115.90 113.65 115.60 +2.35 37,591 95,513 -2,738
Mar19 181107 118.40 119.75 117.70 119.45 +1.80 27,750 88,486 -245
May19 181107 121.00 122.50 120.60 122.30 +1.85 7,914 42,549 +1,284
Jul19 181107 123.85 125.10 123.15 124.95 +1.90 2,568 25,529 +424
Sep19 181107 126.50 127.60 126.00 127.45 +1.90 1,035 12,259 +34
Dec19 181107 129.50 130.95 129.50 130.85 +1.90 640 10,773 +82
Total Volume and Open Interest 77,788 287,089 -1,114
Orange Juice(ICE)
Nov18 181107 135.25 136.85 135.25 136.85 +0.80 11 587 -7
Jan19 181107 136.55 138.05 135.45 137.40 +0.80 501 13,894 +120
Mar19 181107 137.65 138.10 136.00 137.75 +0.90 135 2,121 +25
May19 181107 138.40 138.70 137.00 138.70 +0.90 46 1,172 +35
Jul19 181107 138.05 139.50 137.90 139.50 +0.90 1 363 +0
Sep19 181107 139.05 140.40 138.90 140.40 +0.90 0 128 +0
Total Volume and Open Interest 694 18,265 +173
Sugar #11(ICE)
Mar19 181107 13.01 13.17 12.95 13.01 +0.05 39,507 360,289 -5,527
May19 181107 13.10 13.25 13.07 13.11 +0.03 12,082 169,981 -2,227
Jul19 181107 13.21 13.32 13.17 13.22 +0.04 7,623 105,803 +795
Oct19 181107 13.41 13.49 13.34 13.41 +0.03 3,270 87,649 +1,021
Mar20 181107 13.96 14.00 13.87 13.93 +0.02 817 34,029 +333
May20 181107 13.90 13.92 13.85 13.92 +0.02 112 8,392 +15
Jul20 181107 13.84 13.89 13.83 13.89 +0.02 38 6,166 +2
Oct20 181107 13.90 13.94 13.89 13.94 +0.01 17 6,364 +3
Total Volume and Open Interest 63,468 783,193 -5,585
London Cocoa(LCE)
Dec18 181107 1696 1702 1675 1698 +2 15,406 55,504 -5,857
Mar19 181107 1727 1733 1699 1722 -4 17,518 71,786 +2,978
May19 181107 1731 1737 1706 1731 +1 5,016 38,103 +899
Jul19 181107 1736 1742 1714 1737 +3 2,858 29,971 +812
Sep19 181107 1734 1741 1715 1737 +4 1,926 27,748 +99
Dec19 181107 1733 1738 1714 1735 +3 1,394 34,581 +78
Mar20 181107 1731 1735 1712 1734 +5 944 8,099 +505
Total Volume and Open Interest 45,778 270,771 -2
London Sugar(LCE)
Dec18 181107 342.50 346.30 342.00 342.70 +0.70 6,632 20,354 -2,442
Mar19 181107 350.40 352.80 348.10 349.30 -0.40 7,457 51,332 +1,471
May19 181107 354.80 358.10 353.60 355.10 -0.20 1,587 16,123 +692
Aug19 181107 359.00 361.60 358.10 359.60 -0.10 565 10,180 +312
Oct19 181107 362.20 364.50 361.30 362.40 -0.30 88 3,950 +7
Total Volume and Open Interest 16,354 105,497 +62
Cotton(ICE)
Dec18 181107 77.36 79.77 77.20 78.96 +1.53 17,763 111,660 -4,773
Mar19 181107 79.23 81.37 78.97 80.57 +1.30 9,403 89,635 +2,524
May19 181107 80.55 82.70 80.29 81.95 +1.31 2,492 21,107 +887
Jul19 181107 81.67 83.73 81.48 83.05 +1.26 1,027 13,147 +292
Oct19 181107 79.93 79.93 79.93 79.93 +0.77 0 4 +0
Dec19 181107 77.57 78.65 77.30 78.25 +0.41 292 28,017 +21
Total Volume and Open Interest 30,977 265,466 -1,049
Lumber(CME)
Nov18 181107 332.9 335.9 327.7 327.7 -7.7 87 307 -47
Jan19 181107 348.0 353.2 339.0 340.8 -9.5 910 2,895 +5
Mar19 181107 356.6 359.6 347.5 348.7 -7.9 196 793 +3
May19 181107 370.0 370.0 356.5 357.5 -8.5 86 335 +28
Total Volume and Open Interest 1,291 4,395 -8
Crude Oil(NYM)
Dec18 181107 61.74 63.18 61.20 61.67 -0.54 609,129 399,347 -24,771
Jan19 181107 61.87 63.34 61.36 61.82 -0.52 127,241 221,467 +1,098
Feb19 181107 62.02 63.49 61.54 62.00 -0.46 52,752 120,966 +2,573
Mar19 181107 62.22 63.63 61.73 62.20 -0.40 47,509 159,964 +249
Apr19 181107 62.45 63.81 61.97 62.42 -0.35 23,735 79,814 +1,176
May19 181107 62.65 63.92 62.25 62.66 -0.28 13,934 70,613 -5
Jun19 181107 62.85 64.16 62.39 62.89 -0.19 40,554 171,446 +817
Jul19 181107 63.02 64.25 62.61 63.08 -0.09 8,105 67,323 -91
Aug19 181107 62.98 64.27 62.73 63.23 +0.02 7,581 53,796 +456
Sep19 181107 63.08 64.30 62.83 63.33 +0.11 7,189 78,263 -721
Oct19 181107 63.02 64.25 62.92 63.40 +0.20 5,739 49,850 -865
Nov19 181107 63.70 63.82 63.13 63.44 +0.28 2,534 36,168 +451
Dec19 181107 62.91 64.26 62.83 63.45 +0.35 25,728 215,213 +467
Jan20 181107 64.23 64.23 63.37 63.41 +0.44 1,047 31,876 +156
Feb20 181107 63.37 63.37 63.37 63.37 +0.53 455 17,649 +92
Mar20 181107 63.33 63.37 63.33 63.33 +0.61 937 22,909 +137
Total Volume and Open Interest 985,717 2,062,469 -18,384
e-miNY Crude Oil(NYM)
Dec18 181107 61.750 63.200 61.200 61.675 -0.525 17,849 3,486 -5
Jan19 181107 61.850 63.325 61.375 61.825 -0.525 342 806 +54
Feb19 181107 62.225 63.325 61.575 62.000 -0.450 33 83 +4
Mar19 181107 62.325 63.525 61.775 62.200 -0.400 24 40 +0
Apr19 181107 62.700 63.350 62.000 62.425 -0.350 2 110 +0
May19 181107 63.400 63.825 62.650 62.650 -0.300 0 124 +0
Jun19 181107 63.600 63.800 62.900 62.900 -0.175 0 111 +0
Jul19 181107 63.075 63.075 63.075 63.075 -0.100 0 20 +0
Aug19 181107 63.225 63.225 63.225 63.225 +0.025 3 48 +0
Sep19 181107 63.325 63.325 63.325 63.325 +0.100 0 50 +0
Total Volume and Open Interest 18,259 4,941 +54
NY Harbor ULSD(NYM)
Dec18 181107 218.24 224.64 218.00 223.71 +4.88 98,337 125,517 -13,179
Jan19 181107 217.43 223.30 217.18 222.38 +4.39 66,584 77,755 -632
Feb19 181107 216.61 222.08 216.39 221.25 +4.10 34,913 35,739 -126
Mar19 181107 215.75 221.06 215.51 220.20 +3.95 29,676 48,520 -847
Apr19 181107 214.90 219.46 214.54 218.61 +3.66 16,121 29,560 +231
May19 181107 214.22 218.77 213.70 217.90 +3.48 8,028 15,800 +416
Jun19 181107 213.49 218.51 213.49 217.64 +3.39 9,336 27,762 -406
Jul19 181107 215.87 218.98 214.21 218.16 +3.30 1,529 6,738 +40
Aug19 181107 218.14 219.28 216.67 218.89 +3.28 1,000 2,183 +110
Sep19 181107 218.89 220.16 217.55 219.80 +3.30 875 2,267 +117
Oct19 181107 219.76 220.66 218.39 220.66 +3.35 338 1,495 -22
Nov19 181107 219.06 221.43 219.06 221.43 +3.41 261 935 -7
Dec19 181107 220.20 222.79 217.99 222.02 +3.41 1,380 10,322 +52
Jan20 181107 222.22 222.22 222.22 222.22 +3.29 225 1,709 +44
Total Volume and Open Interest 268,703 389,488 -14,173
RBOB Gasoline(NYM)
Dec18 181107 167.79 170.49 163.82 164.74 -4.66 59,909 128,155 -4,656
Jan19 181107 167.06 169.92 163.27 163.99 -4.70 40,216 98,963 +2,260
Feb19 181107 168.57 170.89 164.42 165.11 -4.51 16,362 29,730 +293
Mar19 181107 170.81 172.99 166.75 167.26 -4.41 11,117 35,983 +124
Apr19 181107 190.77 193.51 187.54 187.73 -4.27 5,053 20,049 -358
May19 181107 192.39 194.99 188.88 189.08 -4.28 3,589 24,059 +305
Jun19 181107 192.69 195.45 189.14 189.42 -4.24 4,923 18,423 -21
Jul19 181107 192.87 194.69 188.61 188.87 -4.11 1,536 11,465 +57
Aug19 181107 191.49 192.80 187.75 187.75 -3.75 593 4,279 -35
Sep19 181107 190.16 190.64 185.93 185.93 -3.31 574 5,671 +74
Total Volume and Open Interest 146,691 392,082 -1,170
e-miNY RBOB Gasoline(NYM)
Dec18 181107 164.74 164.74 164.74 164.74 -4.66 1 2 +1
Jan19 181107 163.99 163.99 163.99 163.99 -4.70      
Feb19 181107 165.11 165.11 165.11 165.11 -4.51      
Mar19 181107 167.26 167.26 167.26 167.26 -4.41      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Dec18 181107 3.543 3.560 3.486 3.555 unch 307,244 227,139 -3,659
Jan19 181107 3.560 3.579 3.511 3.569 -0.014 128,091 233,041 -704
Feb19 181107 3.419 3.439 3.381 3.428 -0.008 57,319 100,860 -5,523
Mar19 181107 3.098 3.110 3.066 3.108 -0.005 80,145 227,398 -3,095
Apr19 181107 2.734 2.746 2.723 2.745 +0.006 76,879 152,833 -3,933
May19 181107 2.697 2.703 2.685 2.700 +0.003 31,495 93,731 +319
Jun19 181107 2.721 2.732 2.714 2.729 +0.002 13,420 45,622 -471
Jul19 181107 2.756 2.768 2.750 2.764 +0.001 12,117 44,253 +105
Aug19 181107 2.763 2.768 2.753 2.767 unch 10,381 38,092 +1,375
Sep19 181107 2.750 2.750 2.734 2.747 unch 7,917 36,635 +347
Oct19 181107 2.759 2.767 2.748 2.763 unch 25,694 102,489 +1,921
Nov19 181107 2.810 2.817 2.802 2.814 -0.001 2,501 39,869 +190
Dec19 181107 2.953 2.960 2.943 2.955 unch 2,717 35,305 +456
Jan20 181107 3.050 3.055 3.038 3.051 unch 5,815 36,531 +238
Feb20 181107 2.968 2.979 2.968 2.978 unch 576 11,234 -162
Mar20 181107 2.822 2.827 2.815 2.822 unch 2,452 15,640 -413
Total Volume and Open Interest 768,697 1,503,847 -11,694
Brent Crude Oil(ICE)
Jan19 181107 71.66 73.55 71.36 72.07 -0.06 231,141 466,233 -11,036
Feb19 181107 71.73 73.56 71.42 72.13 -0.03 93,747 211,717 +164
Mar19 181107 71.82 73.63 71.57 72.24 -0.01 81,671 183,740 -1,027
Apr19 181107 71.89 73.70 71.72 72.36 +0.05 42,265 104,619 +1,834
May19 181107 72.03 73.72 71.85 72.48 +0.12 20,927 96,809 +2,035
Jun19 181107 72.00 73.71 71.89 72.54 +0.19 62,878 177,831 +1,377
Jul19 181107 72.03 73.62 71.89 72.54 +0.25 6,801 62,731 +313
Aug19 181107 71.93 73.44 71.88 72.49 +0.30 6,136 46,226 +515
Sep19 181107 71.75 73.34 71.75 72.42 +0.34 9,767 54,981 -1,266
Oct19 181107 72.29 72.33 72.29 72.33 +0.38 2,921 54,901 +632
Nov19 181107 72.26 72.26 72.26 72.26 +0.43 3,629 56,475 +1,196
Dec19 181107 71.35 72.96 71.35 72.15 +0.48 40,162 186,344 +910
Jan20 181107 71.47 72.11 71.47 72.06 +0.53 3,459 26,228 +743
Feb20 181107 71.96 71.96 71.96 71.96 +0.59 540 25,003 +105
Total Volume and Open Interest 623,729 2,092,267 -4,671
Gas Oil(ICE)
Nov18 181107 681.75 702.00 679.25 692.75 +15.25 38,802 87,109 -11,744
Dec18 181107 665.50 685.25 665.50 676.00 +11.25 112,702 221,110 -555
Jan19 181107 660.50 677.75 660.50 668.50 +8.75 50,613 129,179 -1,323
Feb19 181107 659.00 675.00 658.75 666.00 +8.25 27,843 63,078 -3,764
Mar19 181107 657.50 674.00 657.25 664.75 +8.25 18,314 67,263 -286
Apr19 181107 656.50 672.25 656.25 662.75 +7.75 9,908 39,661 -1,643
May19 181107 656.00 670.25 656.00 661.75 +7.25 3,421 24,044 +258
Jun19 181107 656.25 671.25 656.25 661.75 +6.75 15,395 65,174 -2,261
Jul19 181107 657.75 671.25 657.75 662.75 +6.50 5,222 21,296 +157
Aug19 181107 661.50 672.25 661.25 664.75 +6.50 1,973 14,288 -423
Total Volume and Open Interest 306,368 960,544 -20,764
Ethanol(CBOT)
Dec18 181107 1.294 1.300 1.269 1.276 -0.021 169 1,958 -30
Jan19 181107 1.315 1.318 1.294 1.299 -0.018 39 294 +1
Feb19 181107 1.337 1.337 1.328 1.330 -0.008 1 41 -1
Mar19 181107 1.362 1.364 1.360 1.361 -0.002 0 39 +0
Apr19 181107 1.380 1.380 1.380 1.380 -0.002 0 26 +0
May19 181107 1.389 1.389 1.389 1.389 -0.002 0 15 +0
Jun19 181107 1.423 1.423 1.423 1.423 -0.002      
Jul19 181107 1.445 1.445 1.445 1.445 -0.002      
Total Volume and Open Interest 209 2,373 -268
WTI Crude Oil(ICE)
Dec18 181107 61.81 63.18 61.21 61.67 -0.54 62,504 110,699 -7,753
Jan19 181107 61.96 63.33 61.38 61.82 -0.52 56,748 72,674 +965
Feb19 181107 62.07 63.43 61.56 62.00 -0.46 29,256 35,012 -328
Mar19 181107 62.33 63.59 61.74 62.20 -0.40 20,407 44,319 +2,027
Apr19 181107 62.53 63.76 61.99 62.42 -0.35 4,636 24,054 -42
May19 181107 62.72 63.91 62.22 62.66 -0.28 2,180 14,192 +104
Jun19 181107 62.76 64.10 62.41 62.89 -0.19 13,669 87,337 +2,230
Jul19 181107 62.92 64.20 62.59 63.08 -0.09 795 6,342 -132
Aug19 181107 64.05 64.19 62.72 63.23 +0.02 424 6,337 +18
Sep19 181107 63.33 63.33 63.33 63.33 +0.11 657 14,998 +25
Oct19 181107 63.40 63.40 63.40 63.40 +0.20 220 4,482 -16
Nov19 181107 63.44 63.44 63.44 63.44 +0.28 144 4,707 -93
Dec19 181107 62.93 64.22 62.93 63.45 +0.35 7,732 97,356 +1,435
Jan20 181107 63.41 63.41 63.41 63.41 +0.44 7 2,826 +7
Feb20 181107 63.37 63.37 63.37 63.37 +0.53 0 2,841 +0
Mar20 181107 63.33 63.33 63.33 63.33 +0.61 19 6,559 -19
Total Volume and Open Interest 202,018 623,820 -1,220
US Dollar Index(ICE)
Dec18 181107 95.765 96.285 95.485 95.808 -0.310 16,868 55,370 -55
Mar19 181107 95.200 95.670 94.910 95.247 -0.310 112 2,431 +14
Jun19 181107 94.780 94.780 94.723 94.723 -0.310 5 399 -5
Total Volume and Open Interest 16,985 58,344 -46
Australian Dollar(CME)
Dec18 181107 72.38 73.04 72.16 72.89 +0.71 77,431 149,147 -3,165
Mar19 181107 72.51 73.10 72.28 72.99 +0.71 184 859 -57
Jun19 181107 72.78 73.12 72.78 73.12 +0.72 0 55 +0
Total Volume and Open Interest 78,323 150,767 -3,052
British Pound(CME)
Dec18 181107 131.15 131.98 130.97 131.70 +0.55 109,646 216,767 -3,978
Mar19 181107 132.28 132.57 131.61 132.35 +0.56 1,225 7,668 +1,114
Jun19 181107 132.97 132.97 132.97 132.97 +0.57 1 287 +0
Total Volume and Open Interest 112,470 227,401 -2,905
Canadian Dollar(CME)
Dec18 181107 76.23 76.65 76.05 76.39 +0.23 46,870 112,627 -701
Mar19 181107 76.41 76.71 76.20 76.53 +0.24 67 2,445 +27
Jun19 181107 76.66 76.74 76.58 76.63 +0.24 4 528 +3
Sep19 181107 76.72 76.83 76.72 76.74 +0.25 3 270 +3
Total Volume and Open Interest 46,944 116,731 -668
Japanese Yen(CME)
Dec18 181107 88.38 88.79 88.11 88.47 +0.03 74,725 199,297 -832
Mar19 181107 89.38 89.53 88.87 89.22 +0.04 526 1,873 +477
Jun19 181107 89.93 89.93 89.93 89.93 +0.04 0 98 +0
Total Volume and Open Interest 76,474 202,601 -499
Swiss Franc(CME)
Dec18 181107 100.03 100.82 99.84 100.30 +0.27 17,968 76,937 +1,646
Mar19 181107 101.25 101.80 100.83 101.29 +0.29 6 352 -1
Jun19 181107 102.22 102.73 101.87 102.22 +0.28 0 53 +0
Total Volume and Open Interest 17,974 77,367 +1,645
EuroFX(CME)
Dec18 181107 114.55 115.46 114.30 114.91 +0.42 158,016 481,463 +3,585
Mar19 181107 115.67 116.45 115.39 115.91 +0.42 3,472 14,505 +3,073
Jun19 181107 116.81 117.27 116.80 116.89 +0.44 24 3,227 +22
Total Volume and Open Interest 166,268 509,792 +6,508
Mexican Peso(CME)
Nov18 181107 502.25 502.25 502.25 502.25 -2.38 0 1 +0
Dec18 181107 503.25 507.50 499.25 500.00 -2.38 49,147 183,299 -4,012
Total Volume and Open Interest 49,152 185,186 -4,010
Brazilian Real(CME)
Dec18 181107 265.20 268.10 263.60 266.65 +0.45 2,334 10,176 +239
Jan19 181107 266.05 267.40 263.15 266.05 +0.35 0 122 +0
Feb19 181107 265.40 266.10 262.95 265.40 +0.20      
Mar19 181107 264.90 264.90 264.90 264.90 +0.25      
Total Volume and Open Interest 2,334 10,298 +239
30-Year T-Bonds(CBOT)
Dec18 181107 137~040 138~030 136~240 137~120 -0~020 290,451 918,431 +3,340
Mar19 181107 136~210 137~140 136~050 136~240 -0~020 523 7,051 +298
Jun19 181107 136~050 136~050 136~050 136~050 -0~020      
Total Volume and Open Interest 290,974 925,482 +3,638
10-Year T-Notes(CBOT)
Dec18 181107 117~290 118~085 117~230 117~315 -0~005 1,230,676 4,189,723 +17,725
Mar19 181107 117~225 118~000 117~150 117~240 unch 24,137 81,490 -1,184
Jun19 181107 117~240 117~240 117~240 117~240 unch      
Total Volume and Open Interest 1,254,813 4,271,213 +16,541
5-Year T-Notes(CBOT)
Dec18 181107 112~016 112~072 111~290 112~012 -0~016 674,417 4,625,454 +1,387
Mar19 181107 112~020 112~034 111~252 111~294 -0~016 32,969 189,863 +27,520
Jun19 181107 111~294 111~294 111~294 111~294 -0~016      
Total Volume and Open Interest 707,386 4,815,317 +28,907
2 Year T-Notes(CBOT)
Dec18 181107 105~066 105~082 105~046 105~062 -0~006 361,802 2,418,615 -12,919
Mar19 181107 105~044 105~054 105~022 105~034 -0~010 10,903 57,651 +5,474
Jun19 181107 105~034 105~034 105~034 105~034 -0~010      
Total Volume and Open Interest 372,705 2,476,266 -7,445
Eurodollars(CME)
Dec18 181107 97.240 97.250 97.230 97.235 -0.005 216,108 1,649,835 +25,716
Mar19 181107 97.080 97.095 97.065 97.080 -0.005 144,696 1,329,927 -583
Jun19 181107 96.925 96.945 96.905 96.920 -0.010 126,927 1,256,110 -2,376
Sep19 181107 96.820 96.845 96.795 96.815 -0.010 145,888 1,356,735 -752
Dec19 181107 96.745 96.775 96.720 96.735 -0.015 265,245 2,048,632 -6,024
Mar20 181107 96.725 96.760 96.695 96.720 -0.015 170,771 1,010,378 +11,509
Jun20 181107 96.730 96.765 96.700 96.720 -0.015 122,239 976,124 -1,599
Sep20 181107 96.735 96.770 96.700 96.730 -0.010 107,968 959,732 -549
Dec20 181107 96.725 96.770 96.695 96.725 -0.010 134,912 1,193,789 -3,381
Mar21 181107 96.745 96.790 96.715 96.750 -0.005 61,376 544,066 +3,512
Jun21 181107 96.770 96.805 96.730 96.765 -0.005 46,409 432,205 -3,421
Sep21 181107 96.770 96.815 96.735 96.775 -0.005 60,650 253,775 +2,190
Dec21 181107 96.765 96.810 96.730 96.770 -0.005 52,286 356,260 +176
Mar22 181107 96.780 96.815 96.740 96.780 unch 19,571 166,847 -689
Jun22 181107 96.775 96.815 96.735 96.780 unch 17,123 135,798 +300
Sep22 181107 96.770 96.805 96.730 96.770 unch 20,101 91,026 +556
Dec22 181107 96.755 96.790 96.715 96.755 unch 12,647 114,819 -718
Mar23 181107 96.745 96.780 96.705 96.750 +0.005 12,621 66,458 -1,274
Total Volume and Open Interest 1,813,360 14,404,765 +12,872
Ultra T-Bond(CBOT)
Dec18 181107 148~04 149~22 147~23 148~22 +0~03 100,028 1,067,589 -2,315
Mar19 181107 150~00 150~12 148~13 149~12 +0~03 326 493 +311
Jun19 181107 150~08 150~08 150~08 150~08 +0~03      
Total Volume and Open Interest 100,354 1,068,082 -2,004
Ultra 10-Yr T-Note(CBOT)
Dec18 181107 124~120 124~285 124~040 124~165 -0~005 106,360 665,803 -1,647
Mar19 181107 124~110 124~205 124~005 124~110 -0~005 0 21 +0
Jun19 181107 124~110 124~110 124~110 124~110 -0~005      
Total Volume and Open Interest 106,360 665,824 -1,647
30 Day Federal Funds(CBOT)
Nov18 181107 97.800 97.800 97.798 97.798 unch 35,313 232,306 -8,769
Dec18 181107 97.720 97.725 97.715 97.715 -0.005 14,798 119,171 -2,767
Jan19 181107 97.610 97.615 97.600 97.600 -0.010 22,699 305,435 -6,186
Feb19 181107 97.600 97.600 97.585 97.590 -0.005 14,007 184,724 -3,688
Mar19 181107 97.530 97.535 97.520 97.525 -0.005 4,471 45,476 -403
Apr19 181107 97.425 97.430 97.405 97.415 -0.005 16,136 187,676 +181
Total Volume and Open Interest 263,219 1,802,168 +21,851
Japanese Govt Bonds(SGX)
Dec18 181107 150.70 150.75 150.64 150.72 +0.04 940 16,899 -28
Mar19 181107 150.72 150.72 150.72 150.72 +0.04      
Jun19 181107 150.72 150.72 150.72 150.72 +0.04      
Total Volume and Open Interest 940 16,899 -28
Euro-Buxl(EUREX)
Dec18 181107 175.72 175.80 174.40 174.86 -0.40 44,869 234,593 -3,310
Mar19 181107 173.40 173.40 173.34 173.34 -0.40 556 17,372 +0
Jun19 181107 172.26 172.26 172.26 172.26 -0.40      
Total Volume and Open Interest 45,425 251,965 -3,310
Euro-Bund(EUREX)
Dec18 181107 159.82 159.89 159.28 159.50 -0.20 480,071 1,966,891 +18,917
Mar19 181107 160.57 160.57 160.05 160.24 -0.20 8,736 118,824 +404
Jun19 181107 158.20 158.20 158.20 158.20 -0.20      
Total Volume and Open Interest 488,807 2,085,715 +19,321
Euro-Bobl(EUREX)
Dec18 181107 131.35 131.36 131.10 131.19 -0.10 367,576 1,540,775 -21
Mar19 181107 131.47 131.47 131.27 131.32 -0.11 11,716 28,414 +1,548
Jun19 181107 130.79 130.79 130.79 130.79 -0.10      
Total Volume and Open Interest 379,292 1,569,189 +1,527
Euro-Schatz(EUREX)
Dec18 181107 111.94 111.96 111.89 111.91 -0.03 275,741 1,873,966 -16,227
Mar19 181107 111.79 111.79 111.75 111.77 -0.04 4,995 38,792 +439
Jun19 181107 111.76 111.76 111.76 111.76 -0.03      
Total Volume and Open Interest 280,736 1,912,758 -15,788
3-Mth Euribor(EUREX)
Dec18 181107 100.310 100.310 100.310 100.310 unch 297 14,444 +0
Mar19 181107 100.305 100.305 100.295 100.295 unch 15 2,479 +0
Jun19 181107 100.285 100.285 100.285 100.285 unch 0 1,878 +0
Total Volume and Open Interest 312 28,444 +25
Long Gilt(LIFFE)
Dec18 181107 121~18 121~21 121~07 121~16 +0~00 203,938 795,520 +2,600
Mar19 181107 120~25 120~26 120~20 120~21 +0~01 1,040 3,676 +999
Total Volume and Open Interest 204,978 799,196 +3,599
3-Mth Short Sterling(LIFFE)
Dec18 181107 99.10 99.10 99.08 99.08 -0.01 81,795 548,041 -8,671
Mar19 181107 99.02 99.03 99.00 99.00 -0.01 116,940 631,815 +2,179
Jun19 181107 98.93 98.94 98.91 98.92 -0.01 110,413 383,004 +38,182
Sep19 181107 98.86 98.88 98.84 98.86 unch 85,349 457,391 -4,217
Dec19 181107 98.79 98.81 98.77 98.79 -0.01 81,116 367,707 -5,784
Mar20 181107 98.73 98.75 98.71 98.73 -0.01 64,094 293,020 +3,217
Total Volume and Open Interest 923,251 3,773,555 +30,183
3-Mth Euribor(LIFFE)
Dec18 181107 100.310 100.315 100.305 100.310 unch 68,757 582,771 -6,969
Mar19 181107 100.300 100.300 100.295 100.300 +0.005 88,700 505,782 +5,161
Jun19 181107 100.285 100.290 100.280 100.290 +0.005 219,539 583,175 -46,855
Total Volume and Open Interest 1,094,178 5,376,100 +29,778
3-Mth Aus T-Bills(SFE)
Dec18 181107 98.03 98.03 98.02 98.03 unch 13,916 180,933 +3,177
Mar19 181107 98.03 98.05 98.03 98.05 +0.01 27,188 235,669 -1,674
Jun19 181107 98.01 98.02 97.99 98.01 unch 16,375 190,881 +3,555
Sep19 181107 97.96 97.97 97.94 97.96 -0.01 19,943 169,229 +2,317
Dec19 181107 97.91 97.92 97.89 97.90 -0.02 22,903 167,439 +1,888
Mar20 181107 97.85 97.87 97.82 97.85 -0.01 14,247 122,281 +1,112
Jun20 181107 97.80 97.81 97.76 97.79 -0.01 7,798 90,568 +518
Sep20 181107 97.74 97.75 97.72 97.74 -0.01 6,234 44,436 +446
Dec20 181107 97.69 97.69 97.67 97.68 -0.01 19 10,529 -747
Mar21 181107 97.64 97.64 97.62 97.62 -0.01 16 4,956 -15
Total Volume and Open Interest 128,654 1,221,318 +10,577
10-Year Aus T-Bonds(SFE)
Dec18 181107 97.26 97.29 97.23 97.27 unch 173,660 1,268,186 +4,076
Mar19 181107 97.26 97.26 97.26 97.26 unch 0 300 +0
Total Volume and Open Interest 173,660 1,268,486 +4,076
3-Year Aus T-Bonds(SFE)
Dec18 181107 97.86 97.86 97.83 97.86 unch 244,170 1,128,130 -3,325
Mar19 181107 97.87 97.87 97.87 97.87 unch      
Total Volume and Open Interest 244,170 1,128,130 -3,325
Gold(CMX)
Dec18 181107 1228.9 1238.4 1224.2 1228.7 +2.4 159,425 345,777 -5,250
Feb19 181107 1234.6 1244.0 1230.6 1234.8 +2.4 11,091 89,880 +2,527
Apr19 181107 1245.0 1247.3 1239.5 1240.9 +2.4 1,016 21,922 +381
Jun19 181107 1243.3 1256.6 1243.3 1247.2 +2.4 1,865 15,109 +18
Aug19 181107 1258.6 1258.6 1252.6 1253.1 +2.4 413 3,158 +169
Oct19 181107 1260.0 1266.7 1259.2 1259.2 +2.4 30 2,054 -1
Dec19 181107 1265.3 1273.0 1262.0 1265.4 +2.4 188 7,236 +56
Feb20 181107 1273.0 1273.0 1271.7 1271.7 +2.4 10 97 +0
Apr20 181107 1277.7 1277.7 1277.7 1277.7 +2.4 0 50 +0
Jun20 181107 1283.8 1283.8 1283.8 1283.8 +2.4 50 697 +25
Aug20 181107 1289.9 1289.9 1289.9 1289.9 +2.4      
Total Volume and Open Interest 174,806 488,658 -1,560
Silver(CMX)
Dec18 181107 1454.0 1473.0 1447.5 1456.9 +6.9 67,835 150,679 -2,077
Mar19 181107 1466.0 1484.5 1460.0 1469.4 +7.0 5,194 49,401 +3,191
May19 181107 1479.0 1493.0 1472.5 1478.2 +7.2 625 5,744 +419
Jul19 181107 1498.5 1498.5 1486.0 1487.1 +7.8 203 3,543 +134
Sep19 181107 1505.0 1505.0 1495.8 1495.8 +7.7 2 583 +2
Dec19 181107 1521.0 1521.0 1507.0 1509.0 +7.8 8 1,135 +5
Mar20 181107 1521.8 1521.8 1521.8 1521.8 +7.8      
Total Volume and Open Interest 74,099 212,947 +1,656
Platinum(NYMEX)
Jan19 181107 873.5 881.5 869.7 878.8 +7.3 17,864 68,411 -1,172
Apr19 181107 879.9 885.6 879.1 883.1 +7.3 81 6,392 +63
Jul19 181107 888.0 888.9 886.9 887.4 +6.9 44 465 +40
Oct19 181107 891.2 891.2 891.2 891.2 +6.9 0 4 +0
Total Volume and Open Interest 18,000 75,343 -1,068
Palladium(NYMEX)
Dec18 181107 1100.20 1124.30 1098.00 1120.70 +25.40 4,419 21,976 +178
Mar19 181107 1095.50 1117.70 1092.00 1115.30 +26.30 579 5,885 +373
Jun19 181107 1100.00 1105.30 1100.00 1105.30 +26.30 0 145 +0
Total Volume and Open Interest 4,998 28,006 +551
Copper(CMX)
Dec18 181107 273.00 277.30 272.80 275.45 +2.20 95,323 114,226 -4,285
Mar19 181107 274.60 278.90 274.60 277.00 +2.10 12,570 59,583 +315
May19 181107 277.20 279.50 276.55 278.20 +2.20 3,117 22,643 -411
Jul19 181107 278.05 280.65 277.65 279.30 +2.35 2,161 19,655 +77
Sep19 181107 279.75 280.20 278.55 280.00 +2.30 508 6,583 -78
Total Volume and Open Interest 114,837 249,462 -4,604
E-mini DJIA Index(CBOT)
Dec18 181107 25621 26198 25534 26182 +541 175,812 80,560 +3,057
Mar19 181107 25630 26231 25580 26223 +545 173 1,357 +35
Jun19 181107 25680 26274 25644 26274 +538 5 77 +2
Sep19 181107 26365 26365 25789 26365 +532 0 4 +0
Total Volume and Open Interest 175,990 81,998 +3,094
S & P 500(CME)
Dec18 181107 2754.50 2817.20 2745.30 2816.40 +57.40 1,606 54,658 +144
Mar19 181107 2820.00 2823.20 2820.00 2823.20 +58.00 0 50 +0
Jun19 181107 2832.80 2832.80 2832.80 2832.80 +57.70      
Sep19 181107 2842.80 2842.80 2842.80 2842.80 +57.20      
Total Volume and Open Interest 1,606 54,708 +144
S & P 500 E-Mini(CME)
Dec18 181107 2756.75 2817.75 2744.75 2816.50 +57.50 1,311,938 2,753,163 -18,986
Mar19 181107 2760.00 2824.25 2751.50 2823.25 +58.00 8,410 189,396 +941
Jun19 181107 2782.00 2833.25 2762.00 2832.75 +57.75 1,903 9,325 +1,624
Sep19 181107 2800.00 2842.75 2783.25 2842.75 +57.25 0 23 +0
Total Volume and Open Interest 1,322,251 2,951,912 -16,421
NASDAQ 100 E-Mini(CME)
Dec18 181107 7011.50 7225.00 6971.50 7218.50 +202.00 506,045 240,036 -4,014
Mar19 181107 7029.50 7256.75 7005.25 7251.50 +204.00 1,182 2,838 +27
Jun19 181107 7240.00 7286.25 7042.75 7286.25 +204.25 6 72 +3
Total Volume and Open Interest 507,233 242,950 -3,984
S&P Midcap 400(CME) e-Mini
Dec18 181107 1883.00 1914.00 1875.90 1911.70 +28.50 20,825 66,733 -1,216
Mar19 181107 1915.90 1917.10 1885.80 1915.90 +28.10 0 10 +0
Jun19 181107 1919.70 1919.70 1919.70 1919.70 +28.00      
Total Volume and Open Interest 20,825 66,743 -1,216
Volatility Index(CBOE)
Nov18 181107 18.75 19.01 16.77 16.83 -1.80 61,782 148,058 -7,571
Dec18 181107 18.25 18.50 17.10 17.13 -1.10 43,836 135,485 +2,072
Jan19 181107 18.52 18.70 17.62 17.68 -0.75 15,108 59,392 -254
Feb19 181107 18.55 18.71 17.73 17.78 -0.70 6,052 39,121 +382
Total Volume and Open Interest 135,340 476,968 -3,201
S & P 600(CME)
Dec18 181107 992.60 992.60 992.60 992.60 +11.70      
Mar19 181107 993.20 993.20 993.20 993.20 +11.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181107 1557.50 1585.80 1550.40 1584.20 +24.70 119,893 472,273 +9
Mar19 181107 1558.20 1590.40 1557.50 1589.80 +24.90 12 1,331 +2
Jun19 181107 1596.30 1596.30 1596.30 1596.30 +24.50      
Total Volume and Open Interest 119,905 473,604 +11
Nikkei 225(CME)
Dec18 181107 22245 22590 22010 22585 +315 8,733 28,989 -353
Mar19 181107 22445 22560 22030 22560 +315 0 57 +0
Total Volume and Open Interest 8,733 29,046 -353
Nikkei 225(SGX)
Dec18 181107 22195 22435 21985 22120 -80 103,678 161,838 +10,237
Mar19 181107 22035 22335 21930 22075 -75 16 13,014 +11,996
Jun19 181107 21905 21905 21905 21905 -80 0 688 +0
Total Volume and Open Interest 106,096 191,288 +23,626
Nikkei 225 Mini(JPX)
Dec18 181107 22200 22435 21985 22120 -80 1,198,223 456,669 -19,884
Mar19 181107 22135 22370 21915 22050 -70 35,044 36,632 +189
Jun19 181107 21955 22180 21735 21880 -80 369 2,187 -88
Total Volume and Open Interest 1,302,612 629,455 -19,044
Nikkei 225(JPX)
Dec18 181107 22200 22440 21980 22120 -80 81,426 327,436 -3,886
Mar19 181107 22130 22370 21940 22050 -70 907 24,204 +524
Jun19 181107 21850 22070 21790 21880 -80 8 9,302 -3
Total Volume and Open Interest 82,342 435,795 -2,820
Nikkei 225(CME) Yen
Dec18 181107 22220 22565 21990 22560 +315 39,901 67,592 +8,088
Mar19 181107 22365 22495 21955 22495 +315 12,006 12,036 +11,989
Jun19 181107 22320 22320 22320 22320 +275      
Total Volume and Open Interest 51,907 79,628 +20,077
Nikkei 225(CME) e-Mini Yen
Dec18 181107 22560 22560 22560 22560 +320 0 10 +0
Mar19 181107 22490 22490 22490 22490 +310      
Jun19 181107 22320 22320 22320 22320 +280      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181107 5103.0 5162.0 5091.0 5136.5 +62.5 54,906 265,727 -11,763
Dec18 181107 5088.5 5141.5 5079.5 5121.0 +62.5 244 54,366 -297
Jan19 181107 5105.5 5119.0 5105.5 5119.0 +62.5      
Total Volume and Open Interest 55,150 340,107 -12,060
Hang Seng Index(HKFE)
Nov18 181107 26032 26524 25861 26161 +125 300,021 126,055 -307
Dec18 181107 26048 26552 25906 26190 +121 1,560 15,874 -140
Total Volume and Open Interest 303,950 154,340 +1,645
DAX(EUREX)
Dec18 181107 11537.0 11653.0 11502.0 11564.5 +78.5 78,682 118,170 -340
Mar19 181107 11550.0 11632.0 11505.5 11560.0 +78.5 138 3,190 +7
Jun19 181107 11554.5 11600.0 11554.5 11573.0 +78.5 26 145 -24
Total Volume and Open Interest 78,846 121,505 -357
Mini-DAX(EUREX)
Dec18 181107 11538.0 11657.0 11503.0 11564.5 +78.5 40,534 15,389 -1,042
Mar19 181107 11563.0 11624.0 11530.0 11560.0 +78.5 79 534 +9
Jun19 181107 11606.0 11607.0 11552.0 11573.0 +78.5 6 34 +0
Total Volume and Open Interest 40,619 15,957 -1,033
DJ EuroSTOXX 50(EUREX)
Dec18 181107 3221 3257 3211 3235 +32 687,019 3,891,658 +41,655
Mar19 181107 3209 3240 3200 3223 +32 5,026 206,747 -60
Jun19 181107 3143 3152 3139 3139 +32 14 77,010 +509
Total Volume and Open Interest 693,019 4,250,417 +43,504
Swiss Market Index(EUREX)
Dec18 181107 9005 9099 8983 9043 +58 33,022 218,120 +684
Mar19 181107 8889 8948 8889 8944 +58 9 6,164 +3
Jun19 181107 8775 8775 8775 8775 +57 0 222 +5
Total Volume and Open Interest 33,031 224,506 +692
FT-SE 100(EURONEXT)
Dec18 181107 7025.50 7130.50 7023.50 7079.00 +60.50 88,179 571,295 -4,850
Mar19 181107 7029.50 7038.50 7019.50 7019.50 +62.00 3 2,908 +1
Jun19 181107 6941.00 6941.00 6941.00 6941.00 +62.50 0 5 +0
Total Volume and Open Interest 88,182 574,209 -4,849
SPI 200(SFE)
Dec18 181107 5851.0 5876.0 5815.0 5863.0 +13.0 47,940 345,729 -2,131
Mar19 181107 5789.0 5806.0 5789.0 5806.0 +15.0 156 4,974 -83
Jun19 181107 5792.0 5792.0 5792.0 5792.0 +15.0 0 2,726 +0
Total Volume and Open Interest 48,268 355,410 -2,057
FTSE MIB(ISE)
Dec18 181107 19300.00 19560.00 19300.00 19488.00 +255.00 19,809 100,472 -6,587
Mar19 181107 19230.00 19450.00 19230.00 19396.00 +253.00 30 2,028 +19
Jun19 181107 18909.00 18909.00 18880.00 18909.00 +243.00 0 6 +0
Total Volume and Open Interest 19,839 102,506 -6,568
KOSPI 200(KFE)
Dec18 181107 272.80 272.80 270.75 270.75 -1.30 360,645 338,689 +682
Mar19 181107 268.95 269.35 267.45 267.45 -1.50 629 23,210 +22
Jun19 181107 271.50 271.50 267.55 268.45 -1.15 11 17,042 +174
Total Volume and Open Interest 361,296 403,472 +879
GSCI(CME)
Nov18 181107 448.35 450.85 444.15 447.30 +0.55 63 14,479 -16
Dec18 181107 450.00 454.00 447.15 450.00 -0.10 0 380 +0
Jan19 181107 450.35 453.90 448.25 450.35 -0.10      
Total Volume and Open Interest 63 14,859 -16
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

Let MRCI introduce you to our brand new 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!!!