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 Mon November 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181112 874.00 874.00 868.25 871.75 -3.50 3,663 2,582 -542
Jan19 181112 885.50 887.25 879.50 883.25 -3.50 122,032 304,581 +361
Mar19 181112 898.50 900.25 893.00 896.75 -3.25 38,187 184,496 -1,584
May19 181112 912.00 914.00 906.25 910.00 -3.25 24,650 109,062 +1,565
Jul19 181112 925.00 926.75 919.25 923.25 -3.25 14,629 93,222 +209
Aug19 181112 930.25 930.25 925.00 928.25 -3.25 898 7,384 +284
Sep19 181112 929.75 930.00 925.75 929.25 -2.50 348 2,331 +47
Nov19 181112 933.00 936.00 930.50 934.50 -2.00 7,842 38,306 +309
Jan20 181112 941.50 945.25 941.00 944.75 -1.50 220 1,118 +6
Mar20 181112 949.00 952.50 948.50 952.50 -1.25 4 639 +0
May20 181112 960.50 960.50 957.00 960.50 -0.75 3 230 +1
Jul20 181112 967.00 969.50 965.75 969.50 -1.00 23 356 +5
Aug20 181112 969.50 969.50 969.50 969.50 -1.00 0 41 +0
Sep20 181112 964.50 964.50 964.50 964.50 unch 0 50 +0
Total Volume and Open Interest 212,526 745,270 +665
Soybean Meal(CBOT)
Dec18 181112 305.60 306.70 304.40 305.60 unch 60,843 128,798 -4,377
Jan19 181112 307.50 308.40 306.10 307.50 +0.10 42,918 116,304 +2,405
Mar19 181112 310.10 310.90 309.10 309.90 -0.40 26,095 85,725 +2,727
May19 181112 312.70 313.60 311.80 312.80 -0.10 12,698 61,982 +703
Jul19 181112 315.80 316.50 314.90 315.80 unch 7,164 61,108 +419
Aug19 181112 317.10 317.80 316.90 317.20 unch 1,305 10,090 +100
Sep19 181112 318.00 318.70 317.70 318.00 unch 475 10,905 +128
Oct19 181112 317.60 318.30 316.80 317.70 +0.20 363 7,593 -89
Dec19 181112 318.60 319.70 317.80 319.20 +0.50 1,985 27,209 +141
Jan20 181112 320.10 320.40 319.30 320.10 +0.40 22 2,981 -2
Total Volume and Open Interest 153,891 517,233 +2,150
Soybean Oil(CBOT)
Dec18 181112 27.65 27.81 27.60 27.71 +0.09 54,294 168,112 -715
Jan19 181112 27.84 28.00 27.80 27.89 +0.09 37,924 129,511 +555
Mar19 181112 28.11 28.28 28.08 28.17 +0.08 24,780 80,949 +179
May19 181112 28.45 28.58 28.38 28.46 +0.07 11,994 62,854 +850
Jul19 181112 28.72 28.86 28.69 28.76 +0.06 4,215 62,831 -124
Aug19 181112 28.98 29.01 28.85 28.92 +0.07 1,017 11,435 +156
Sep19 181112 29.03 29.13 28.99 29.05 +0.07 293 8,020 +49
Oct19 181112 29.22 29.22 29.05 29.14 +0.08 582 5,869 +255
Dec19 181112 29.31 29.43 29.25 29.34 +0.08 1,154 20,766 +455
Jan20 181112 29.61 29.61 29.59 29.60 +0.07 42 1,643 +16
Total Volume and Open Interest 136,301 557,224 +1,678
Canola(WCE)
Nov18 181109 475.3 475.3 475.3 475.3 +0.6      
Jan19 181109 481.8 482.5 479.5 482.4 +0.6 7,108 109,073 +1,022
Mar19 181109 489.1 490.0 487.0 490.0 +0.6 2,333 30,985 +251
May19 181109 496.9 497.6 494.3 497.6 +0.7 1,996 11,752 +717
Jul19 181109 499.9 502.3 498.8 502.3 +0.7 511 3,322 +150
Total Volume and Open Interest 11,997 157,847 +2,185
Corn(CBOT)
Dec18 181112 369.00 372.50 368.00 371.25 +1.50 432,338 620,925 -20,843
Mar19 181112 380.50 383.50 379.25 382.25 +1.00 227,296 508,943 +24,798
May19 181112 388.00 391.25 387.25 390.00 +0.75 85,384 167,028 +3,728
Jul19 181112 394.75 398.00 393.75 397.25 +1.25 62,190 165,545 +4,340
Sep19 181112 397.00 399.75 396.50 399.00 +1.00 9,998 77,523 +2,153
Dec19 181112 401.75 404.75 401.00 403.50 +1.00 49,159 163,293 +3,936
Mar20 181112 410.75 413.50 410.25 412.50 +1.25 1,022 9,620 +300
May20 181112 417.75 418.00 417.25 417.50 +0.75 80 1,330 +32
Jul20 181112 421.00 423.00 421.00 422.00 +0.75 379 3,907 +67
Sep20 181112 415.00 415.00 415.00 415.00 +0.75 19 497 +10
Total Volume and Open Interest 868,391 1,724,312 +18,786
Wheat(CBOT)
Dec18 181112 502.50 520.75 501.25 519.75 +17.75 110,059 189,343 -19,519
Mar19 181112 512.75 527.75 511.75 526.50 +14.25 79,612 147,399 +419
May19 181112 520.50 534.50 520.50 534.00 +14.50 20,749 50,427 +66
Jul19 181112 526.50 541.50 526.50 541.50 +15.50 14,591 76,528 +3,005
Sep19 181112 537.75 553.00 537.75 553.00 +15.25 1,473 17,652 -113
Dec19 181112 553.50 568.50 553.50 568.50 +15.00 1,721 26,136 +156
Total Volume and Open Interest 228,451 516,065 -16,029
Wheat(KCBT)
Dec18 181112 487.50 496.25 486.00 493.50 +6.00 45,107 125,525 -13,283
Mar19 181112 509.50 517.75 508.00 515.50 +6.25 42,673 115,884 +4,224
May19 181112 523.75 531.00 521.75 528.50 +5.75 10,465 29,935 +1,235
Jul19 181112 532.25 541.50 532.25 539.75 +6.25 5,498 40,946 +1,160
Sep19 181112 547.50 555.25 546.75 553.75 +6.00 463 3,237 +66
Dec19 181112 566.75 574.00 566.00 572.75 +6.00 369 5,544 +64
Mar20 181112 586.25 586.25 584.75 585.25 +6.25 10 465 -1
Total Volume and Open Interest 104,587 322,047 -6,534
Wheat(MGE)
Dec18 181112 573.25 583.50 572.00 582.50 +9.25 4,873 32,413 -830
Mar19 181112 578.00 586.25 576.00 585.75 +8.75 3,316 28,788 +986
May19 181112 585.00 594.00 583.75 593.75 +9.25 926 7,103 +370
Jul19 181112 591.50 601.25 591.50 601.25 +9.25 307 2,920 +88
Sep19 181112 600.00 609.00 599.50 609.00 +9.00 188 3,556 +105
Dec19 181112 617.25 620.25 617.25 620.25 +8.25 5 1,580 +2
Total Volume and Open Interest 9,615 76,434 +721
Oats(CBOT)
Dec18 181112 284.25 288.00 277.00 285.00 unch 470 4,049 -225
Mar19 181112 283.50 287.50 277.00 285.00 +1.00 334 2,475 +63
May19 181112 283.00 286.25 283.00 286.25 +1.75 8 255 -2
Jul19 181112 284.00 286.00 284.00 286.00 +1.25 0 10 +0
Total Volume and Open Interest 812 6,796 -164
Rough Rice(CBOT)
Nov18 181112 10.65 10.65 10.65 10.65 +0.05 0 15 +0
Jan19 181112 10.61 10.68 10.58 10.65 +0.03 178 7,380 +4
Mar19 181112 10.79 10.84 10.78 10.82 +0.03 17 992 +1
May19 181112 10.91 10.94 10.91 10.94 +0.03 0 21 +0
Total Volume and Open Interest 195 8,408 +5
Live Cattle(CME)
Dec18 181112 114.250 115.400 114.135 114.930 +0.350 42,724 92,367 -10,258
Feb19 181112 117.550 118.680 117.500 118.000 +0.200 35,526 98,725 +87
Apr19 181112 120.150 120.750 119.850 120.180 -0.070 11,859 68,280 +2,156
Jun19 181112 112.580 113.400 112.400 112.650 -0.050 7,311 58,207 +707
Aug19 181112 111.680 112.580 111.550 111.930 unch 2,625 15,448 +957
Oct19 181112 113.100 113.850 112.980 113.200 -0.200 496 4,182 +133
Total Volume and Open Interest 100,663 339,545 -6,186
Feeder Cattle(CME)
Nov18 181112 149.100 149.200 148.235 148.380 -0.620 1,266 3,227 -253
Jan19 181112 143.935 144.650 143.080 143.735 -0.065 5,435 27,375 -282
Mar19 181112 142.000 142.750 141.300 141.735 -0.450 2,993 11,279 +77
Apr19 181112 143.185 143.900 142.400 142.550 -0.735 952 3,596 +85
May19 181112 144.000 144.700 142.850 143.050 -0.850 411 2,418 -42
Aug19 181112 147.550 148.400 146.650 146.800 -0.850 217 1,423 +28
Sep19 181112 147.185 147.800 146.400 146.400 -0.980 6 70 +2
Total Volume and Open Interest 11,284 49,390 -383
Lean Hogs(CME)
Dec18 181112 55.700 57.900 55.235 56.550 +0.750 35,637 70,700 -2,240
Feb19 181112 59.400 62.200 59.300 61.535 +2.035 31,966 60,002 +6,449
Apr19 181112 66.330 67.830 65.635 67.330 +1.630 8,674 39,906 -316
May19 181112 72.800 74.450 72.800 74.050 +1.250 166 1,560 +53
Jun19 181112 81.285 83.100 81.150 82.730 +1.480 5,583 23,006 +400
Jul19 181112 83.080 84.900 83.000 84.750 +1.600 4,695 20,671 +1,206
Aug19 181112 82.180 83.680 81.450 83.535 +1.355 933 7,199 +137
Oct19 181112 66.800 67.850 66.600 67.600 +0.200 259 3,021 +101
Total Volume and Open Interest 87,936 226,840 +5,790
Class III Milk(CME)
Nov18 181112 14.46 14.62 14.46 14.51 +0.05 503 5,144 +93
Dec18 181112 14.49 14.72 14.47 14.66 +0.19 722 5,677 +207
Jan19 181112 14.78 14.92 14.73 14.90 +0.14 271 4,675 +75
Feb19 181112 14.91 15.03 14.88 14.99 +0.10 92 2,326 +15
Mar19 181112 15.13 15.20 15.09 15.18 +0.07 52 2,148 +23
Apr19 181112 15.36 15.44 15.36 15.43 +0.05 10 1,721 +5
May19 181112 15.48 15.60 15.45 15.59 +0.07 20 1,711 +14
Jun19 181112 15.62 15.79 15.62 15.74 +0.06 19 1,587 +10
Jul19 181112 15.86 16.00 15.86 16.00 +0.11 8 954 +2
Aug19 181112 16.23 16.26 16.22 16.26 +0.09 7 760 +0
Sep19 181112 16.40 16.46 16.40 16.46 +0.06 8 830 +5
Oct19 181112 16.33 16.33 16.33 16.33 +0.07 4 702 +3
Nov19 181112 16.21 16.21 16.21 16.21 +0.08 2 659 +2
Total Volume and Open Interest 1,720 29,502 +456
Cocoa(ICE)
Dec18 181112 2229 2265 2199 2209 -41 20,162 37,838 -8,400
Mar19 181112 2264 2298 2237 2248 -39 46,245 104,107 +2,876
May19 181112 2292 2319 2259 2271 -39 17,181 38,581 -691
Jul19 181112 2304 2332 2275 2287 -39 5,999 22,095 -110
Sep19 181112 2322 2339 2290 2299 -39 2,151 15,767 +493
Dec19 181112 2320 2345 2296 2306 -40 1,528 20,392 +470
Mar20 181112 2327 2346 2300 2310 -40 679 7,413 -38
Total Volume and Open Interest 94,107 249,543 -5,384
Coffee "C"(ICE)
Dec18 181112 113.85 113.85 109.65 110.15 -3.70 36,804 63,317 -12,991
Mar19 181112 117.00 117.20 113.50 114.00 -3.50 38,016 82,516 +985
May19 181112 120.40 120.40 116.40 116.90 -3.50 12,646 44,580 +325
Jul19 181112 123.50 123.50 119.10 119.65 -3.50 4,431 27,295 -103
Sep19 181112 126.30 126.30 121.65 122.20 -3.50 2,017 13,707 +547
Dec19 181112 129.25 129.25 125.15 125.75 -3.40 800 10,802 +364
Total Volume and Open Interest 95,100 254,871 -10,878
Orange Juice(ICE)
Nov18 181109 135.30 135.30 135.30 135.30 -0.70 10 593 +0
Jan19 181112 136.75 137.15 135.00 135.45 -0.70 436 13,852 +0
Mar19 181112 137.15 137.15 135.55 136.05 -0.55 115 2,294 +62
May19 181112 137.00 137.05 136.55 137.05 -0.50 14 1,266 +12
Jul19 181112 137.75 137.95 137.50 137.90 -0.50 0 368 +0
Sep19 181112 138.85 138.90 138.50 138.85 -0.50 0 128 +0
Total Volume and Open Interest 565 18,517 +74
Sugar #11(ICE)
Mar19 181112 12.81 13.16 12.76 12.94 +0.21 64,645 341,363 -4,060
May19 181112 12.95 13.27 12.90 13.08 +0.21 30,771 159,985 -4,497
Jul19 181112 13.08 13.39 13.04 13.22 +0.20 17,897 116,249 +4,742
Oct19 181112 13.30 13.59 13.26 13.43 +0.19 5,262 90,753 +1,126
Mar20 181112 13.79 14.07 13.77 13.93 +0.18 1,310 35,032 +549
May20 181112 13.74 13.97 13.74 13.92 +0.19 209 8,634 +36
Jul20 181112 13.78 13.93 13.72 13.90 +0.21 50 6,298 +14
Oct20 181112 13.83 14.00 13.79 13.97 +0.21 19 6,413 -8
Total Volume and Open Interest 120,173 769,288 -2,089
London Cocoa(LCE)
Dec18 181112 1643 1643 1616 1618 -20 7,343 50,796 -1,544
Mar19 181112 1674 1679 1643 1645 -25 16,033 70,134 -1,119
May19 181112 1691 1691 1660 1662 -23 6,398 37,697 -112
Jul19 181112 1701 1701 1671 1672 -24 3,865 30,663 +466
Sep19 181112 1700 1700 1676 1677 -23 2,309 28,458 +293
Dec19 181112 1701 1703 1678 1680 -23 1,731 35,961 +488
Mar20 181112 1705 1706 1683 1684 -22 1,288 8,248 +255
Total Volume and Open Interest 39,674 267,153 -1,184
London Sugar(LCE)
Dec18 181112 346.10 350.50 341.10 345.90 +1.80 5,531 16,150 -2,138
Mar19 181112 349.00 353.90 345.10 349.60 +3.90 7,287 52,380 +150
May19 181112 352.70 358.90 350.80 355.60 +4.60 1,632 17,121 +351
Aug19 181112 356.20 363.20 355.50 360.50 +5.10 348 10,547 +135
Oct19 181112 359.60 366.10 359.40 364.20 +5.50 168 4,341 +117
Total Volume and Open Interest 14,996 104,170 -1,372
Cotton(ICE)
Dec18 181112 78.09 78.11 76.34 76.38 -1.71 29,323 84,429 -10,157
Mar19 181112 79.72 79.85 78.21 78.25 -1.61 21,913 105,656 +4,398
May19 181112 81.17 81.17 79.55 79.59 -1.66 6,330 26,706 +905
Jul19 181112 81.58 82.24 80.75 80.78 -1.67 2,204 14,034 +131
Oct19 181112 78.24 78.24 78.24 78.24 -1.20 0 4 +0
Dec19 181112 77.55 78.13 77.32 77.59 -0.70 833 28,313 +137
Total Volume and Open Interest 60,615 261,014 -4,576
Lumber(CME)
Nov18 181112 331.5 336.0 322.6 327.6 -3.5 46 273 -9
Jan19 181112 359.2 362.9 348.5 353.0 -5.4 330 2,856 -40
Mar19 181112 363.8 370.5 358.4 361.4 -4.5 60 774 -2
May19 181112 372.7 375.0 365.4 367.9 -4.9 43 387 +33
Total Volume and Open Interest 491 4,374 -12
Crude Oil(NYM)
Dec18 181112 60.70 61.28 58.68 59.93 -0.26 764,546 314,185 -34,922
Jan19 181112 60.85 61.44 58.83 60.08 -0.28 220,854 277,521 +19,596
Feb19 181112 61.06 61.64 59.04 60.28 -0.28 89,519 141,497 +11,912
Mar19 181112 61.22 61.82 59.26 60.49 -0.26 73,805 167,623 -4,844
Apr19 181112 61.23 62.02 59.44 60.68 -0.27 47,602 93,430 +3,794
May19 181112 61.78 62.19 59.69 60.89 -0.27 26,734 72,868 +872
Jun19 181112 61.57 62.39 59.86 61.06 -0.28 63,203 163,124 +1,960
Jul19 181112 61.98 62.49 60.13 61.20 -0.28 19,196 65,508 +159
Aug19 181112 62.15 62.53 60.16 61.31 -0.28 15,528 53,711 +340
Sep19 181112 62.32 62.61 60.47 61.38 -0.29 18,663 94,615 +3,213
Oct19 181112 62.23 62.53 60.55 61.43 -0.30 5,737 51,653 +519
Nov19 181112 62.40 62.40 60.74 61.47 -0.30 4,740 36,199 -370
Dec19 181112 62.25 62.75 60.40 61.50 -0.29 52,673 213,255 -598
Jan20 181112 62.03 62.41 60.92 61.46 -0.28 2,858 31,816 -201
Feb20 181112 61.42 62.35 60.91 61.42 -0.28 1,540 18,307 +257
Mar20 181112 61.38 62.01 60.88 61.38 -0.28 5,291 24,690 +1,265
Total Volume and Open Interest 1,467,201 2,089,503 +4,583
e-miNY Crude Oil(NYM)
Dec18 181112 60.500 61.275 58.675 59.925 -0.275 22,314 3,514 +237
Jan19 181112 60.700 61.425 58.850 60.075 -0.275 736 761 +89
Feb19 181112 61.300 61.625 59.025 60.275 -0.275 53 93 +6
Mar19 181112 61.000 61.575 59.525 60.500 -0.250 26 58 +22
Apr19 181112 61.575 61.750 60.000 60.675 -0.275 3 111 +0
May19 181112 61.700 62.000 60.900 60.900 -0.250 0 123 +0
Jun19 181112 61.625 61.625 61.050 61.050 -0.300 35 183 +33
Jul19 181112 60.450 61.200 60.450 61.200 -0.275 0 21 +0
Aug19 181112 61.300 61.300 61.300 61.300 -0.300 0 48 +0
Sep19 181112 61.375 61.375 61.375 61.375 -0.300 0 50 +0
Total Volume and Open Interest 23,173 5,024 +386
NY Harbor ULSD(NYM)
Dec18 181112 218.38 220.91 212.59 215.56 -1.72 108,917 99,228 -14,521
Jan19 181112 217.18 219.88 211.90 214.93 -1.45 80,898 82,195 -1,725
Feb19 181112 216.50 218.87 211.21 214.25 -1.21 50,054 39,242 +4,513
Mar19 181112 215.15 218.01 210.65 213.61 -0.96 44,713 48,050 -561
Apr19 181112 214.19 216.48 209.40 212.21 -0.90 22,015 30,974 +862
May19 181112 213.88 215.44 209.28 211.67 -0.87 8,314 15,766 -329
Jun19 181112 213.53 215.69 209.13 211.56 -0.81 13,080 25,570 -647
Jul19 181112 214.76 216.21 209.45 212.22 -0.73 1,851 7,169 +256
Aug19 181112 214.10 215.50 210.80 213.06 -0.65 903 2,380 +175
Sep19 181112 216.13 217.45 211.84 214.07 -0.63 571 2,444 +41
Oct19 181112 216.66 217.43 212.21 215.00 -0.64 270 1,574 -1
Nov19 181112 217.19 218.13 213.03 215.84 -0.70 404 1,391 +49
Dec19 181112 218.98 220.19 213.63 216.42 -0.78 2,356 11,349 +341
Jan20 181112 216.40 218.25 213.89 216.62 -0.82 169 1,982 +18
Total Volume and Open Interest 335,054 372,638 -11,675
RBOB Gasoline(NYM)
Dec18 181112 163.50 166.17 161.14 163.67 +1.53 76,575 118,295 -4,311
Jan19 181112 162.51 165.24 160.10 162.69 +1.39 68,888 105,777 +4,333
Feb19 181112 162.12 165.65 160.46 163.01 +1.08 26,619 35,970 +4,021
Mar19 181112 164.60 167.56 162.27 164.83 +0.88 20,344 39,632 +752
Apr19 181112 186.71 187.61 182.43 184.82 +0.58 12,766 21,681 +859
May19 181112 187.05 188.92 183.66 185.91 +0.41 8,768 24,319 +452
Jun19 181112 187.02 189.15 183.70 186.03 +0.24 9,129 19,918 +635
Jul19 181112 186.53 188.41 183.52 185.38 +0.10 5,548 11,754 -12
Aug19 181112 186.33 187.30 182.40 184.18 -0.02 2,111 5,145 +273
Sep19 181112 184.72 185.50 180.39 182.27 -0.08 1,514 6,226 -55
Total Volume and Open Interest 234,204 405,056 +6,992
e-miNY RBOB Gasoline(NYM)
Dec18 181112 163.67 163.67 163.67 163.67 +1.53 1 1 -1
Jan19 181112 162.69 162.69 162.69 162.69 +1.39      
Feb19 181112 163.01 163.01 163.01 163.01 +1.08      
Mar19 181112 164.83 164.83 164.83 164.83 +0.88      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Dec18 181112 3.745 3.954 3.735 3.788 +0.069 166,771 188,494 -13,844
Jan19 181112 3.747 3.964 3.747 3.800 +0.079 107,819 253,848 +2,551
Feb19 181112 3.589 3.814 3.589 3.660 +0.094 47,718 96,334 -2,964
Mar19 181112 3.191 3.434 3.191 3.293 +0.117 46,332 226,466 -886
Apr19 181112 2.798 2.863 2.795 2.813 +0.031 37,578 161,017 +1,829
May19 181112 2.739 2.782 2.733 2.743 +0.017 16,927 94,623 +103
Jun19 181112 2.771 2.807 2.758 2.770 +0.016 5,094 43,708 +260
Jul19 181112 2.800 2.840 2.788 2.801 +0.015 3,785 44,246 -135
Aug19 181112 2.798 2.833 2.784 2.800 +0.014 3,170 40,997 +1,376
Sep19 181112 2.781 2.811 2.762 2.778 +0.012 1,671 37,695 +532
Oct19 181112 2.794 2.829 2.781 2.796 +0.013 9,148 104,984 +892
Nov19 181112 2.847 2.875 2.826 2.845 +0.013 1,035 40,486 +146
Dec19 181112 2.989 3.010 2.967 2.987 +0.014 1,834 37,991 +279
Jan20 181112 3.089 3.118 3.077 3.095 +0.022 4,620 37,928 +707
Feb20 181112 3.009 3.025 2.999 3.014 +0.021 1,517 12,142 +664
Mar20 181112 2.841 2.860 2.830 2.845 +0.021 1,440 16,508 -10
Total Volume and Open Interest 458,010 1,503,205 -7,836
Brent Crude Oil(ICE)
Jan19 181112 70.69 71.88 68.87 70.12 -0.06 350,468 384,383 -25,645
Feb19 181112 70.82 72.03 69.16 70.39 unch 200,685 246,253 +23,294
Mar19 181112 71.11 72.20 69.38 70.60 -0.01 126,817 201,847 -4,373
Apr19 181112 71.32 72.35 69.57 70.78 -0.03 61,363 110,708 +4,645
May19 181112 71.45 72.47 69.73 70.94 -0.05 44,680 100,211 +4,156
Jun19 181112 71.37 72.52 69.80 71.04 -0.07 109,008 185,339 -156
Jul19 181112 71.66 72.48 69.82 71.04 -0.09 16,116 63,491 -422
Aug19 181112 71.63 72.37 69.75 70.98 -0.11 12,588 47,465 +646
Sep19 181112 71.54 72.22 69.65 70.87 -0.13 19,522 59,560 +582
Oct19 181112 70.73 70.73 70.73 70.73 -0.15 5,279 51,760 -468
Nov19 181112 70.59 70.59 70.59 70.59 -0.18 10,647 53,496 -3,716
Dec19 181112 71.22 71.71 69.24 70.42 -0.21 70,061 179,901 -3,878
Jan20 181112 70.29 70.29 70.29 70.29 -0.24 3,851 28,530 +387
Feb20 181112 70.16 70.16 70.16 70.16 -0.25 2,211 25,949 +396
Total Volume and Open Interest 1,087,095 2,083,255 -1,492
Gas Oil(ICE)
Nov18 181112 687.00 713.75 669.50 669.50 unch 61,093 30,529 -28,029
Dec18 181112 660.25 674.00 649.50 666.50 +10.00 224,789 179,840 -21,712
Jan19 181112 658.50 667.75 644.25 661.00 +9.25 136,231 148,899 +6,795
Feb19 181112 657.25 666.25 643.00 659.50 +9.00 52,939 62,789 -173
Mar19 181112 655.50 665.00 642.25 658.25 +8.75 31,204 65,047 -2,980
Apr19 181112 655.00 663.50 640.75 656.50 +8.50 17,629 41,861 -922
May19 181112 654.50 662.50 640.25 655.75 +8.25 8,869 25,455 -168
Jun19 181112 654.75 663.00 640.50 655.75 +8.00 31,405 63,141 -2,088
Jul19 181112 659.50 663.25 641.75 656.75 +8.00 5,043 23,076 +1,553
Aug19 181112 660.75 665.25 645.00 659.00 +8.25 2,448 15,077 +304
Total Volume and Open Interest 608,956 885,978 -45,103
Ethanol(CBOT)
Dec18 181112 1.257 1.263 1.253 1.259 +0.004 368 1,760 +17
Jan19 181112 1.277 1.283 1.272 1.283 +0.005 61 382 +15
Feb19 181112 1.303 1.313 1.303 1.313 +0.004 13 104 +4
Mar19 181112 1.344 1.348 1.340 1.348 +0.004 47 216 +42
Apr19 181112 1.367 1.367 1.367 1.367 +0.004 0 26 +0
May19 181112 1.376 1.376 1.376 1.376 +0.004 0 15 +0
Jun19 181112 1.410 1.410 1.410 1.410 +0.004      
Jul19 181112 1.432 1.432 1.432 1.432 +0.004      
Total Volume and Open Interest 489 2,503 +78
WTI Crude Oil(ICE)
Dec18 181112 60.76 61.26 58.71 59.93 -0.26 80,043 91,037 -8,786
Jan19 181112 61.07 61.45 58.86 60.08 -0.28 90,888 71,260 -2,872
Feb19 181112 61.31 61.63 59.08 60.28 -0.28 50,851 40,136 +1,318
Mar19 181112 61.18 61.81 59.40 60.49 -0.26 33,078 49,537 +1,768
Apr19 181112 61.67 61.97 59.52 60.68 -0.27 10,598 26,690 +1,283
May19 181112 61.71 62.21 59.81 60.89 -0.27 4,838 15,302 +760
Jun19 181112 62.00 62.34 59.92 61.06 -0.28 24,706 88,806 +3,784
Jul19 181112 62.40 62.40 60.13 61.20 -0.28 2,036 6,573 +188
Aug19 181112 62.19 62.35 60.59 61.31 -0.28 837 6,794 +62
Sep19 181112 61.38 61.38 61.38 61.38 -0.29 1,114 14,395 -362
Oct19 181112 61.43 61.43 61.43 61.43 -0.30 379 4,466 -4
Nov19 181112 61.47 61.47 61.47 61.47 -0.30 83 4,598 -17
Dec19 181112 62.28 62.76 60.47 61.50 -0.29 11,329 98,179 +314
Jan20 181112 61.46 61.46 61.46 61.46 -0.28 55 2,802 -12
Feb20 181112 61.42 61.42 61.42 61.42 -0.28 40 2,661 +16
Mar20 181112 61.38 61.38 61.38 61.38 -0.28 25 6,542 -4
Total Volume and Open Interest 318,043 620,201 -1,879
US Dollar Index(ICE)
Dec18 181112 96.875 97.530 96.800 97.382 +0.647 17,933 55,123 -94
Mar19 181112 96.290 96.930 96.240 96.802 +0.632 132 2,509 +47
Jun19 181112 96.040 96.277 95.990 96.277 +0.632 1 402 +1
Total Volume and Open Interest 18,066 58,180 -46
Australian Dollar(CME)
Dec18 181112 72.19 72.40 71.76 71.91 -0.39 100,968 149,476 -1,101
Mar19 181112 72.31 72.46 71.90 72.01 -0.39 111 901 +16
Jun19 181112 72.14 72.14 72.14 72.14 -0.39 0 71 +0
Total Volume and Open Interest 101,190 151,222 -1,000
British Pound(CME)
Dec18 181112 129.47 129.66 128.46 128.74 -1.22 114,661 211,553 -515
Mar19 181112 130.12 130.27 129.10 129.40 -1.21 38 8,057 -2
Jun19 181112 130.00 130.00 130.00 130.00 -1.21 1 336 +1
Total Volume and Open Interest 115,965 223,080 -319
Canadian Dollar(CME)
Dec18 181112 75.76 75.90 75.52 75.64 -0.11 67,639 116,750 +4,041
Mar19 181112 76.02 76.02 75.73 75.77 -0.11 162 2,588 +112
Jun19 181112 76.14 76.14 75.87 75.87 -0.12 6 527 +4
Sep19 181112 76.05 76.11 75.93 75.98 -0.11 5 286 +5
Total Volume and Open Interest 68,206 120,819 +4,025
Japanese Yen(CME)
Dec18 181112 88.03 88.21 87.68 88.06 -0.05 107,721 218,466 +7,539
Mar19 181112 88.79 88.94 88.45 88.81 -0.05 143 1,914 -27
Jun19 181112 89.50 89.64 89.26 89.53 -0.05 2 99 +2
Total Volume and Open Interest 109,423 221,680 +7,320
Swiss Franc(CME)
Dec18 181112 99.71 99.74 99.19 99.33 -0.43 18,223 76,747 +755
Mar19 181112 100.32 100.49 100.20 100.32 -0.43 3 379 -1
Jun19 181112 101.26 101.26 101.26 101.26 -0.44 0 53 +0
Total Volume and Open Interest 18,226 77,204 +754
EuroFX(CME)
Dec18 181112 113.50 113.62 112.46 112.71 -0.96 204,363 490,014 +785
Mar19 181112 114.52 114.59 113.54 113.72 -0.96 1,271 15,692 +240
Jun19 181112 115.36 115.36 114.64 114.67 -0.97 78 3,256 +12
Total Volume and Open Interest 209,441 520,661 +1,070
Mexican Peso(CME)
Nov18 181112 491.00 491.00 491.00 491.00 -3.63      
Dec18 181112 493.25 494.75 487.88 488.75 -3.63 65,793 181,572 -1,370
Total Volume and Open Interest 65,804 183,463 -1,367
Brazilian Real(CME)
Dec18 181112 266.85 268.45 264.75 266.40 -0.45 3,321 10,057 -712
Jan19 181112 267.60 267.80 264.30 265.80 -0.55 14 140 +2
Feb19 181112 265.20 265.20 265.20 265.20 -0.55      
Mar19 181112 264.65 264.65 264.65 264.65 -0.55      
Total Volume and Open Interest 3,335 10,197 -710
30-Year T-Bonds(CBOT)
Dec18 181112 138~000 138~210 137~260 138~150 +0~180 276,136 919,303 -6,490
Mar19 181112 137~110 138~000 137~060 137~270 +0~180 2,246 8,882 +1,256
Jun19 181112 137~080 137~080 137~080 137~080 +0~180      
Total Volume and Open Interest 278,382 928,185 -5,234
10-Year T-Notes(CBOT)
Dec18 181112 118~055 118~150 118~035 118~125 +0~085 1,354,498 4,158,509 -4,883
Mar19 181112 117~310 118~080 117~285 118~055 +0~085 21,408 94,729 +3,025
Jun19 181112 118~055 118~055 118~055 118~055 +0~085      
Total Volume and Open Interest 1,375,906 4,253,238 -1,858
5-Year T-Notes(CBOT)
Dec18 181112 112~050 112~114 112~042 112~100 +0~062 850,359 4,548,016 -48,235
Mar19 181112 112~020 112~080 112~012 112~066 +0~064 60,556 215,276 +14,259
Jun19 181112 112~066 112~066 112~066 112~066 +0~064      
Total Volume and Open Interest 910,915 4,763,292 -33,976
2 Year T-Notes(CBOT)
Dec18 181112 105~076 105~102 105~072 105~094 +0~022 368,978 2,390,012 +12,480
Mar19 181112 105~046 105~080 105~046 105~072 +0~026 21,166 97,872 +12,840
Jun19 181112 105~072 105~072 105~072 105~072 +0~026      
Total Volume and Open Interest 390,144 2,487,884 +25,320
Eurodollars(CME)
Dec18 181112 97.235 97.255 97.230 97.245 +0.010 252,501 1,610,548 -10,341
Mar19 181112 97.090 97.110 97.080 97.100 +0.015 216,020 1,353,606 +2,330
Jun19 181112 96.935 96.965 96.925 96.950 +0.020 153,906 1,264,579 +6,054
Sep19 181112 96.835 96.870 96.825 96.850 +0.025 133,021 1,145,097 +1,861
Dec19 181112 96.760 96.800 96.755 96.780 +0.030 232,971 2,009,417 -9,899
Mar20 181112 96.745 96.780 96.735 96.765 +0.030 147,612 1,057,070 +11,185
Jun20 181112 96.750 96.785 96.740 96.770 +0.030 142,701 995,133 +15,182
Sep20 181112 96.760 96.795 96.750 96.780 +0.030 99,437 748,591 -2,619
Dec20 181112 96.755 96.795 96.745 96.780 +0.035 131,605 1,176,152 +1,658
Mar21 181112 96.780 96.815 96.770 96.805 +0.035 58,317 559,858 +5,838
Jun21 181112 96.800 96.835 96.790 96.820 +0.030 63,225 427,493 +2,259
Sep21 181112 96.810 96.845 96.805 96.830 +0.030 54,322 255,070 +442
Dec21 181112 96.810 96.840 96.795 96.825 +0.030 48,375 366,148 +7,927
Mar22 181112 96.815 96.845 96.805 96.835 +0.035 29,912 176,804 +1,789
Jun22 181112 96.815 96.845 96.805 96.835 +0.035 30,114 141,489 +716
Sep22 181112 96.810 96.840 96.800 96.825 +0.030 29,200 99,349 +1,552
Dec22 181112 96.790 96.820 96.780 96.810 +0.030 19,588 117,381 +810
Mar23 181112 96.785 96.815 96.770 96.805 +0.030 13,195 72,484 +1,647
Total Volume and Open Interest 1,943,372 14,058,268 +49,018
Ultra T-Bond(CBOT)
Dec18 181112 149~23 150~26 149~14 150~15 +0~30 140,191 1,096,543 +10,218
Mar19 181112 151~08 151~17 150~06 151~06 +0~30 2,736 4,843 +2,341
Jun19 181112 152~02 152~02 152~02 152~02 +0~30      
Total Volume and Open Interest 142,927 1,101,386 +12,559
Ultra 10-Yr T-Note(CBOT)
Dec18 181112 124~265 125~060 124~230 125~030 +0~110 118,368 669,977 +2,640
Mar19 181112 124~295 125~005 124~180 124~295 +0~110 0 221 +0
Jun19 181112 124~295 124~295 124~295 124~295 +0~110      
Total Volume and Open Interest 118,368 670,198 +2,640
30 Day Federal Funds(CBOT)
Nov18 181112 97.795 97.798 97.795 97.795 unch 42,407 218,978 -10,381
Dec18 181112 97.710 97.715 97.705 97.710 unch 14,221 116,876 -1,702
Jan19 181112 97.600 97.605 97.595 97.600 unch 16,874 295,519 +1,749
Feb19 181112 97.585 97.590 97.585 97.590 +0.005 8,079 182,570 -1,843
Mar19 181112 97.520 97.530 97.520 97.525 +0.005 6,340 44,494 -836
Apr19 181112 97.415 97.435 97.415 97.425 +0.010 12,445 188,741 +206
Total Volume and Open Interest 142,780 1,785,105 -14,743
Japanese Govt Bonds(SGX)
Dec18 181112 150.72 150.79 150.71 150.79 +0.09 955 16,745 -188
Mar19 181112 150.79 150.79 150.79 150.79 +0.09      
Jun19 181112 150.79 150.79 150.79 150.79 +0.09      
Total Volume and Open Interest 955 16,745 -188
Euro-Buxl(EUREX)
Dec18 181112 175.94 176.82 175.78 176.42 +0.36 37,124 236,304 -2,817
Mar19 181112 174.82 175.22 174.32 174.90 +0.36 1,533 17,466 -1,139
Jun19 181112 173.82 173.82 173.82 173.82 +0.36      
Total Volume and Open Interest 38,657 253,770 -3,956
Euro-Bund(EUREX)
Dec18 181112 159.95 160.45 159.93 160.29 +0.26 536,074 1,996,619 +13,961
Mar19 181112 160.74 161.22 160.71 161.06 +0.27 8,137 126,821 +1,649
Jun19 181112 158.99 158.99 158.99 158.99 +0.26      
Total Volume and Open Interest 544,211 2,123,440 +15,610
Euro-Bobl(EUREX)
Dec18 181112 131.34 131.57 131.32 131.50 +0.12 269,546 1,549,013 +12,334
Mar19 181112 131.62 131.69 131.61 131.64 +0.13 1,276 33,545 +2,980
Jun19 181112 131.10 131.10 131.10 131.10 +0.12      
Total Volume and Open Interest 270,822 1,582,558 +15,314
Euro-Schatz(EUREX)
Dec18 181112 111.93 111.98 111.93 111.96 +0.01 188,622 1,885,154 +50,766
Mar19 181112 111.83 111.85 111.83 111.83 +0.01 3,462 48,716 +4,873
Jun19 181112 111.82 111.82 111.82 111.82 +0.01      
Total Volume and Open Interest 192,084 1,933,870 +55,639
3-Mth Euribor(EUREX)
Dec18 181112 100.310 100.310 100.310 100.310 unch 0 14,444 +0
Mar19 181112 100.300 100.300 100.295 100.295 unch 0 2,479 +0
Jun19 181112 100.280 100.280 100.280 100.280 -0.005 0 1,878 +0
Total Volume and Open Interest 0 28,419 +0
Long Gilt(LIFFE)
Dec18 181112 122~03 122~15 122~02 122~12 +0~18 223,572 803,912 +4,374
Mar19 181112 121~09 121~20 121~09 121~18 +0~18 414 4,411 +414
Total Volume and Open Interest 223,986 808,323 +4,788
3-Mth Short Sterling(LIFFE)
Dec18 181112 99.07 99.08 99.06 99.07 -0.01 189,486 563,075 +13,257
Mar19 181112 99.00 99.03 98.99 99.01 +0.02 164,790 629,750 -24,077
Jun19 181112 98.92 98.96 98.91 98.94 +0.03 142,514 373,782 -4,859
Sep19 181112 98.86 98.90 98.86 98.89 +0.04 90,161 482,516 +993
Dec19 181112 98.79 98.84 98.79 98.82 +0.05 117,545 392,221 +7,431
Mar20 181112 98.74 98.78 98.73 98.77 +0.05 93,686 287,124 +1,566
Total Volume and Open Interest 1,187,300 3,844,479 +1,680
3-Mth Euribor(LIFFE)
Dec18 181112 100.305 100.310 100.305 100.305 -0.005 16,438 581,666 +2,166
Mar19 181112 100.290 100.300 100.290 100.290 -0.005 68,458 502,610 -3,412
Jun19 181112 100.280 100.285 100.280 100.280 -0.005 50,346 613,364 -418
Total Volume and Open Interest 467,106 5,410,739 -12,195
3-Mth Aus T-Bills(SFE)
Dec18 181112 98.04 98.04 98.03 98.04 unch 16,738 181,938 +3,673
Mar19 181112 98.04 98.05 98.04 98.05 unch 37,084 243,776 +6,490
Jun19 181112 97.99 98.01 97.99 98.00 unch 22,145 189,144 +909
Sep19 181112 97.93 97.94 97.92 97.94 +0.01 31,166 177,844 +10,034
Dec19 181112 97.86 97.88 97.86 97.88 +0.01 24,883 164,147 +364
Mar20 181112 97.79 97.82 97.79 97.82 +0.02 16,889 126,607 +3,162
Jun20 181112 97.73 97.76 97.73 97.76 +0.03 9,099 94,131 +706
Sep20 181112 97.66 97.70 97.66 97.69 +0.02 5,608 48,004 +226
Dec20 181112 97.61 97.64 97.61 97.63 +0.02 1,391 10,575 -195
Mar21 181112 97.55 97.58 97.55 97.57 +0.03 439 4,643 -313
Total Volume and Open Interest 165,449 1,245,206 +25,056
10-Year Aus T-Bonds(SFE)
Dec18 181112 97.23 97.27 97.22 97.25 +0.02 147,694 1,261,509 -12,200
Mar19 181112 97.24 97.24 97.24 97.24 +0.02 0 300 +0
Total Volume and Open Interest 147,694 1,261,809 -12,200
3-Year Aus T-Bonds(SFE)
Dec18 181112 97.81 97.85 97.80 97.82 +0.01 209,535 1,103,160 +3,861
Mar19 181112 97.83 97.83 97.83 97.83 +0.01      
Total Volume and Open Interest 209,535 1,103,160 +3,861
Gold(CMX)
Dec18 181112 1210.3 1212.0 1200.6 1203.5 -5.1 239,016 331,550 -8,322
Feb19 181112 1216.0 1218.0 1206.6 1209.4 -5.2 33,187 110,329 +9,423
Apr19 181112 1223.0 1223.9 1212.6 1215.4 -5.4 3,524 22,586 +220
Jun19 181112 1229.1 1229.5 1219.0 1221.6 -5.4 3,864 16,815 +1,301
Aug19 181112 1236.0 1236.0 1227.0 1227.5 -5.5 689 3,374 +51
Oct19 181112 1236.1 1236.1 1231.6 1233.5 -5.5 21 2,058 +4
Dec19 181112 1243.4 1244.4 1237.7 1239.6 -5.4 457 7,477 +141
Feb20 181112 1246.6 1246.6 1245.8 1245.8 -5.4 2 107 +0
Apr20 181112 1251.8 1251.8 1251.8 1251.8 -5.4 0 50 +0
Jun20 181112 1257.9 1257.9 1257.9 1257.9 -5.4 0 692 +0
Aug20 181112 1264.0 1264.0 1264.0 1264.0 -5.4      
Total Volume and Open Interest 281,764 499,905 +3,544
Silver(CMX)
Dec18 181112 1415.0 1418.0 1395.5 1401.1 -12.9 91,310 142,538 -3,525
Mar19 181112 1425.0 1430.5 1408.0 1413.4 -12.7 13,381 53,854 -681
May19 181112 1438.0 1440.0 1417.5 1422.9 -12.5 2,606 6,569 +562
Jul19 181112 1444.0 1444.0 1430.5 1432.2 -12.5 2,051 5,196 +1,046
Sep19 181112 1448.5 1448.5 1441.0 1441.0 -12.5 91 716 +83
Dec19 181112 1454.5 1455.0 1450.0 1454.2 -12.5 317 1,533 +146
Mar20 181112 1467.0 1467.0 1467.0 1467.0 -12.5      
Total Volume and Open Interest 110,016 211,956 -2,546
Platinum(NYMEX)
Jan19 181112 855.7 860.4 842.7 845.3 -10.7 16,755 66,799 -783
Apr19 181112 862.9 864.0 847.3 849.4 -10.9 167 6,494 +70
Jul19 181112 863.0 863.0 852.0 854.4 -10.6 49 527 +33
Oct19 181112 862.0 862.0 859.4 859.4 -9.4 1 5 +1
Total Volume and Open Interest 16,996 73,899 -682
Palladium(NYMEX)
Dec18 181112 1099.70 1104.50 1077.70 1085.60 -11.90 4,752 20,936 -593
Mar19 181112 1095.00 1098.60 1074.00 1080.90 -11.60 1,107 7,249 +653
Jun19 181112 1071.40 1071.40 1071.40 1071.40 -10.90 8 151 +5
Total Volume and Open Interest 5,867 28,336 +65
Copper(CMX)
Dec18 181112 268.10 270.00 266.55 267.65 -0.80 81,659 99,650 -6,841
Mar19 181112 269.70 271.60 268.35 269.45 -0.55 22,706 63,739 +2,491
May19 181112 271.00 272.50 269.65 270.45 -0.60 6,585 21,363 -25
Jul19 181112 273.70 273.70 271.00 271.50 -0.60 3,913 24,139 +2,066
Sep19 181112 272.80 273.95 272.20 272.25 -0.55 338 7,195 +140
Total Volume and Open Interest 115,998 242,587 -2,419
E-mini DJIA Index(CBOT)
Dec18 181112 25975 26096 25334 25381 -592 177,079 83,369 -1,316
Mar19 181112 25988 26136 25386 25424 -596 530 1,630 +270
Jun19 181112 25664 26154 25444 25472 -592 2 79 +1
Sep19 181112 25528 26139 25528 25528 -598 0 4 +0
Total Volume and Open Interest 177,611 85,082 -1,045
S & P 500(CME)
Dec18 181112 2775.40 2795.00 2722.50 2727.80 -51.10 689 52,715 +15
Mar19 181112 2773.50 2773.50 2731.00 2733.90 -51.60 8 55 +1
Jun19 181112 2742.70 2742.70 2742.70 2742.70 -52.20      
Sep19 181112 2752.20 2752.20 2752.20 2752.20 -51.90      
Total Volume and Open Interest 697 52,770 +16
S & P 500 E-Mini(CME)
Dec18 181112 2778.75 2795.25 2722.25 2727.75 -51.25 1,317,225 2,730,561 -9,218
Mar19 181112 2782.75 2801.75 2728.50 2734.00 -51.50 6,397 195,376 -438
Jun19 181112 2806.25 2810.00 2739.50 2742.75 -52.25 35 9,236 +5
Sep19 181112 2752.25 2811.75 2752.25 2752.25 -51.75 0 25 +0
Total Volume and Open Interest 1,323,657 2,935,203 -9,651
NASDAQ 100 E-Mini(CME)
Dec18 181112 7026.25 7103.75 6825.75 6835.00 -196.25 477,828 240,058 -896
Mar19 181112 7060.00 7135.00 6860.00 6866.25 -197.50 1,227 3,422 +436
Jun19 181112 6902.75 7160.75 6902.75 6902.75 -197.25 5 64 +0
Total Volume and Open Interest 479,060 243,548 -460
S&P Midcap 400(CME) e-Mini
Dec18 181112 1881.20 1894.10 1849.70 1851.90 -31.10 13,938 64,207 -455
Mar19 181112 1856.00 1897.20 1856.00 1856.00 -32.10 0 11 +0
Jun19 181112 1859.60 1859.60 1859.60 1859.60 -32.50      
Total Volume and Open Interest 13,938 64,218 -455
Volatility Index(CBOE)
Nov18 181112 17.50 19.70 16.93 19.58 +2.10 86,149 121,509 -9,869
Dec18 181112 17.70 18.92 17.30 18.73 +1.05 76,161 145,758 -1,633
Jan19 181112 18.10 19.07 17.83 18.93 +0.85 25,151 60,680 -162
Feb19 181112 18.15 19.00 17.95 18.88 +0.70 11,380 39,929 -188
Total Volume and Open Interest 211,153 469,016 -11,123
S & P 600(CME)
Dec18 181112 954.80 954.80 954.80 954.80 -18.20      
Mar19 181112 955.40 955.40 955.40 955.40 -18.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181112 1552.40 1561.90 1518.20 1520.40 -31.30 116,226 475,735 +2,745
Mar19 181112 1566.60 1566.60 1524.40 1525.60 -31.60 38 1,331 +11
Jun19 181112 1532.00 1532.00 1532.00 1532.00 -31.70      
Total Volume and Open Interest 116,264 477,066 +2,756
Nikkei 225(CME)
Dec18 181112 22150 22340 21750 21800 -350 14,191 31,155 +335
Mar19 181112 22090 22285 21770 21775 -350 1 59 +0
Total Volume and Open Interest 14,192 31,214 +335
Nikkei 225(SGX)
Dec18 181112 22290 22325 22005 22240 -50 84,946 163,423 -918
Mar19 181112 22075 22225 22005 22195 -50 534 12,676 +100
Jun19 181112 22025 22025 22025 22025 -220 0 688 +0
Total Volume and Open Interest 106,372 194,354 +2,505
Nikkei 225 Mini(JPX)
Dec18 181112 22220 22325 22005 22250 -250 1,293,892 465,871 +11,265
Mar19 181112 22160 22255 21945 22200 -230 36,690 34,927 +178
Jun19 181112 22030 22065 21760 22000 -260 489 2,272 +95
Total Volume and Open Interest 1,405,459 660,868 +23,121
Nikkei 225(JPX)
Dec18 181112 22210 22320 22000 22250 -250 104,918 332,471 +3,893
Mar19 181112 22160 22250 21950 22200 -230 632 27,904 +1,596
Jun19 181112 21800 22040 21800 22000 -260 10 9,834 -2
Total Volume and Open Interest 105,571 445,362 +5,687
Nikkei 225(CME) Yen
Dec18 181112 22110 22320 21725 21775 -350 35,742 59,782 -403
Mar19 181112 22180 22230 21685 21710 -350 1 53 +0
Jun19 181112 21540 21540 21540 21540 -330      
Total Volume and Open Interest 35,743 59,835 -403
Nikkei 225(CME) e-Mini Yen
Dec18 181112 21780 22140 21740 21780 -350 0 10 +0
Mar19 181112 21710 21710 21710 21710 -350      
Jun19 181112 21540 21540 21540 21540 -330      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181112 5124.0 5141.0 5049.0 5058.5 -48.0 74,514 265,409 -3,477
Dec18 181112 5108.0 5125.0 5037.5 5042.5 -48.5 15,413 54,612 +273
Jan19 181112 5041.0 5041.0 5041.0 5041.0 -48.0 0 17 +0
Total Volume and Open Interest 89,927 340,052 -3,204
Hang Seng Index(HKFE)
Nov18 181112 25461 25753 25312 25551 +86 234,765 125,625 +96
Dec18 181112 25495 25774 25350 25580 +83 839 17,147 +134
Total Volume and Open Interest 235,735 155,062 +196
DAX(EUREX)
Dec18 181112 11568.5 11596.0 11288.5 11319.5 -195.0 88,344 125,095 +4,790
Mar19 181112 11568.0 11568.0 11311.0 11314.5 -195.0 75 3,269 +16
Jun19 181112 11328.0 11328.0 11328.0 11328.0 -195.0 1 142 -3
Total Volume and Open Interest 88,420 128,506 +4,803
Mini-DAX(EUREX)
Dec18 181112 11568.0 11596.0 11288.0 11319.5 -195.0 39,450 17,886 +1,890
Mar19 181112 11573.0 11579.0 11296.0 11314.5 -195.0 127 541 -7
Jun19 181112 11548.0 11548.0 11328.0 11328.0 -195.0 18 29 -8
Total Volume and Open Interest 39,595 18,456 +1,875
DJ EuroSTOXX 50(EUREX)
Dec18 181112 3234 3240 3179 3185 -35 884,236 3,874,033 +34,436
Mar19 181112 3223 3226 3170 3173 -35 91 206,496 +1,843
Jun19 181112 3113 3113 3088 3089 -35 8,004 80,018 +2
Total Volume and Open Interest 897,331 4,241,299 +36,281
Swiss Market Index(EUREX)
Dec18 181112 9096 9110 8959 8977 -77 35,536 211,587 -1,455
Mar19 181112 9004 9004 8868 8878 -77 5 6,179 +7
Jun19 181112 8760 8760 8709 8709 -77 0 222 +0
Total Volume and Open Interest 35,541 217,988 -1,448
FT-SE 100(EURONEXT)
Dec18 181112 7100.00 7155.50 7024.00 7041.00 -47.00 96,057 567,656 +2,149
Mar19 181112 7014.00 7014.00 6980.50 6980.50 -47.50 28 2,943 +28
Jun19 181112 6903.50 6903.50 6903.50 6903.50 -46.50 0 5 +0
Total Volume and Open Interest 96,085 570,605 +2,177
SPI 200(SFE)
Dec18 181112 5907.0 5946.0 5858.0 5931.0 +20.0 39,643 331,924 -2,970
Mar19 181112 5875.0 5875.0 5875.0 5875.0 +21.0 61 5,198 +41
Jun19 181112 5861.0 5861.0 5861.0 5861.0 +21.0 0 2,881 +0
Total Volume and Open Interest 39,928 342,428 -2,829
FTSE MIB(ISE)
Dec18 181112 19285.00 19320.00 19000.00 19012.00 -207.00 19,463 106,820 -1,637
Mar19 181112 19190.00 19200.00 18920.00 18920.00 -207.00 109 2,146 +24
Jun19 181112 18430.00 18505.00 18430.00 18430.00 -212.00 0 9 +0
Total Volume and Open Interest 19,572 108,975 -1,613
KOSPI 200(KFE)
Dec18 181112 271.30 272.10 271.05 272.10 +0.60 303,785 330,446 -3,447
Mar19 181112 268.25 268.95 268.25 268.95 +0.50 737 23,560 +266
Jun19 181112 267.35 269.50 267.35 269.35 +0.15 15 16,672 -370
Total Volume and Open Interest 304,839 397,211 -3,449
GSCI(CME)
Nov18 181112 438.45 443.60 434.85 438.45 -0.65 2,543 8,619 -2,535
Dec18 181112 444.55 446.10 437.25 441.20 -0.40 2,523 6,211 +2,523
Jan19 181112 441.55 445.20 441.55 441.55 -0.40      
Total Volume and Open Interest 5,066 14,830 -12
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy