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 13, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181113 871.75 876.25 867.25 867.25 -4.50 3,311 2,301 -281
Jan19 181113 882.25 890.75 877.25 878.25 -5.00 89,933 305,043 +462
Mar19 181113 895.00 904.00 890.75 891.75 -5.00 40,707 185,179 +683
May19 181113 908.50 917.25 903.75 905.00 -5.00 18,884 109,187 +125
Jul19 181113 922.75 930.00 917.00 918.00 -5.25 10,697 94,090 +868
Aug19 181113 927.25 935.00 921.75 923.00 -5.25 632 7,472 +88
Sep19 181113 933.25 933.50 923.50 924.75 -4.50 299 2,337 +6
Nov19 181113 934.00 940.50 928.75 930.00 -4.50 4,412 38,522 +216
Jan20 181113 946.25 950.75 939.50 940.75 -4.00 238 1,039 -79
Mar20 181113 952.00 956.00 947.25 948.25 -4.25 8 637 -2
May20 181113 956.50 962.50 956.00 956.75 -3.75 3 231 +1
Jul20 181113 969.75 972.25 965.00 966.25 -3.25 7 357 +1
Aug20 181113 966.25 966.25 966.25 966.25 -3.25 0 41 +0
Sep20 181113 961.50 961.50 961.50 961.50 -3.00 0 50 +0
Total Volume and Open Interest 169,134 747,357 +2,087
Soybean Meal(CBOT)
Dec18 181113 305.60 308.20 303.70 303.90 -1.70 43,275 122,909 -5,889
Jan19 181113 307.50 310.20 305.50 305.80 -1.70 37,898 118,169 +1,865
Mar19 181113 309.90 312.60 308.20 308.50 -1.40 27,465 87,193 +1,468
May19 181113 312.80 315.20 311.20 311.60 -1.20 11,644 61,319 -663
Jul19 181113 315.80 318.20 314.40 314.80 -1.00 6,671 61,081 -27
Aug19 181113 317.20 319.00 315.80 316.30 -0.90 511 10,110 +20
Sep19 181113 318.00 320.40 316.90 317.10 -0.90 661 11,017 +112
Oct19 181113 318.10 320.20 316.80 317.20 -0.50 239 7,611 +18
Dec19 181113 319.60 321.60 318.20 318.70 -0.50 2,349 27,680 +471
Jan20 181113 319.70 321.80 319.50 319.70 -0.40 2 2,981 +0
Total Volume and Open Interest 130,720 514,609 -2,624
Soybean Oil(CBOT)
Dec18 181113 27.66 27.81 27.45 27.55 -0.16 92,837 161,128 -6,984
Jan19 181113 27.85 28.00 27.62 27.73 -0.16 67,406 139,473 +9,962
Mar19 181113 28.14 28.26 27.92 28.02 -0.15 29,342 82,908 +1,959
May19 181113 28.42 28.57 28.23 28.32 -0.14 10,569 64,613 +1,759
Jul19 181113 28.75 28.83 28.52 28.62 -0.14 7,570 62,744 -87
Aug19 181113 28.91 28.98 28.68 28.78 -0.14 1,149 12,074 +639
Sep19 181113 29.12 29.14 28.82 28.92 -0.13 338 8,101 +81
Oct19 181113 29.16 29.22 28.92 29.03 -0.11 265 5,993 +124
Dec19 181113 29.31 29.42 29.11 29.22 -0.12 3,252 22,191 +1,425
Jan20 181113 29.50 29.60 29.41 29.49 -0.11 68 1,696 +53
Total Volume and Open Interest 212,865 566,203 +8,979
Canola(WCE)
Nov18 181113 473.7 473.7 473.7 473.7 -1.6      
Jan19 181113 481.7 483.1 480.3 480.8 -1.6 8,787 110,706 +1,633
Mar19 181113 490.0 490.5 487.6 488.2 -1.8 1,339 31,521 +536
May19 181113 497.6 498.0 495.2 495.7 -1.9 527 12,098 +346
Jul19 181113 502.6 502.6 499.8 500.4 -1.9 152 3,400 +78
Total Volume and Open Interest 10,862 160,469 +2,622
Corn(CBOT)
Dec18 181113 369.50 370.75 365.50 366.50 -4.75 212,422 602,004 -18,921
Mar19 181113 380.75 382.00 376.75 377.75 -4.50 138,608 534,801 +25,858
May19 181113 388.50 389.50 384.50 385.75 -4.25 54,668 174,422 +7,394
Jul19 181113 395.50 396.75 392.00 393.25 -4.00 27,068 170,147 +4,602
Sep19 181113 397.50 398.25 394.25 394.75 -4.25 4,950 78,374 +851
Dec19 181113 402.50 403.25 399.25 399.75 -3.75 13,780 164,245 +952
Mar20 181113 410.75 412.00 408.50 408.75 -3.75 528 9,737 +117
May20 181113 414.25 414.25 414.25 414.25 -3.25 14 1,330 +0
Jul20 181113 421.00 421.50 418.25 418.75 -3.25 115 3,943 +36
Sep20 181113 412.75 412.75 412.75 412.75 -2.25 7 500 +3
Total Volume and Open Interest 452,485 1,745,340 +21,028
Wheat(CBOT)
Dec18 181113 518.25 520.75 506.00 507.75 -12.00 92,760 169,611 -19,732
Mar19 181113 525.50 527.50 515.25 517.75 -8.75 86,276 157,818 +10,419
May19 181113 532.50 534.25 524.00 526.50 -7.50 35,502 51,929 +1,502
Jul19 181113 540.50 541.50 532.75 535.25 -6.25 24,121 74,066 -2,462
Sep19 181113 552.75 552.75 544.50 547.25 -5.75 2,951 17,376 -276
Dec19 181113 568.00 568.00 559.75 562.50 -6.00 1,809 26,138 +2
Total Volume and Open Interest 243,638 505,522 -10,543
Wheat(KCBT)
Dec18 181113 492.75 495.25 483.25 486.50 -7.00 38,549 117,031 -8,494
Mar19 181113 513.75 517.00 507.00 509.50 -6.00 35,422 124,881 +8,997
May19 181113 527.50 530.25 520.25 523.00 -5.50 7,747 31,955 +2,020
Jul19 181113 538.75 541.50 532.00 535.50 -4.25 4,718 40,636 -310
Sep19 181113 553.00 555.25 546.25 549.25 -4.50 970 3,522 +285
Dec19 181113 565.75 574.00 564.75 568.25 -4.50 632 5,743 +199
Mar20 181113 578.00 585.75 577.50 581.00 -4.25 81 443 -22
Total Volume and Open Interest 88,336 324,744 +2,697
Wheat(MGE)
Dec18 181113 581.75 582.50 576.25 578.25 -4.25 3,817 31,699 -714
Mar19 181113 584.50 585.75 578.00 580.00 -5.75 3,199 29,168 +380
May19 181113 593.00 593.00 585.50 588.00 -5.75 1,126 7,641 +538
Jul19 181113 601.25 601.25 594.25 595.75 -5.50 436 3,084 +164
Sep19 181113 609.00 609.00 603.75 603.75 -5.25 237 3,652 +96
Dec19 181113 620.00 620.00 614.75 615.50 -4.75 63 1,604 +24
Total Volume and Open Interest 8,881 76,925 +491
Oats(CBOT)
Dec18 181113 283.50 285.25 282.00 284.50 -0.50 677 3,639 -410
Mar19 181113 283.50 285.50 282.00 285.50 +0.50 571 2,846 +371
May19 181113 284.00 287.75 284.00 287.50 +1.25 17 243 -12
Jul19 181113 286.75 286.75 286.75 286.75 +0.75 0 10 +0
Total Volume and Open Interest 1,265 6,745 -51
Rough Rice(CBOT)
Nov18 181113 10.90 10.90 10.88 10.88 +0.23 6 9 -6
Jan19 181113 10.65 10.95 10.64 10.90 +0.25 237 7,459 +79
Mar19 181113 10.88 11.11 10.88 11.07 +0.24 41 1,003 +11
May19 181113 11.19 11.19 11.19 11.19 +0.24 0 21 +0
Total Volume and Open Interest 284 8,492 +84
Live Cattle(CME)
Dec18 181113 114.850 115.500 113.550 115.385 +0.455 54,692 83,619 -8,748
Feb19 181113 117.900 119.000 116.680 118.750 +0.750 43,481 101,752 +3,027
Apr19 181113 120.050 120.950 118.550 120.635 +0.455 19,025 71,617 +3,337
Jun19 181113 112.500 113.600 111.635 113.480 +0.830 11,383 58,269 +62
Aug19 181113 111.800 112.535 110.850 112.450 +0.520 4,309 17,198 +1,750
Oct19 181113 113.150 114.000 112.385 113.980 +0.780 946 4,289 +107
Total Volume and Open Interest 134,229 339,180 -365
Feeder Cattle(CME)
Nov18 181113 148.300 149.150 147.830 148.985 +0.605 1,683 2,879 -348
Jan19 181113 143.630 147.150 142.685 146.985 +3.250 6,689 27,306 -69
Mar19 181113 141.750 144.500 140.800 144.130 +2.395 2,820 11,473 +194
Apr19 181113 142.550 145.000 141.600 144.485 +1.935 1,077 3,625 +29
May19 181113 143.050 145.200 142.000 144.700 +1.650 468 2,409 -9
Aug19 181113 146.800 149.330 145.880 148.830 +2.030 190 1,450 +27
Sep19 181113 146.350 148.935 145.800 148.700 +2.300 12 74 +4
Total Volume and Open Interest 12,939 49,218 -172
Lean Hogs(CME)
Dec18 181113 56.350 57.400 55.600 57.300 +0.750 36,557 64,538 -6,162
Feb19 181113 61.700 62.630 61.630 62.180 +0.645 37,399 66,611 +6,609
Apr19 181113 67.350 68.225 66.850 67.725 +0.395 16,176 41,311 +1,405
May19 181113 73.500 74.430 73.500 74.050 unch 280 1,517 -43
Jun19 181113 82.730 83.100 82.000 82.635 -0.095 7,467 22,847 -159
Jul19 181113 84.500 84.750 83.800 84.450 -0.300 5,813 22,804 +2,133
Aug19 181113 83.450 83.500 82.650 83.385 -0.150 1,471 7,582 +383
Oct19 181113 67.500 67.850 67.200 67.800 +0.200 281 3,083 +62
Total Volume and Open Interest 105,489 231,075 +4,235
Class III Milk(CME)
Nov18 181113 14.52 14.57 14.49 14.53 +0.02 138 5,093 -51
Dec18 181113 14.70 14.87 14.55 14.81 +0.15 265 5,679 +2
Jan19 181113 14.96 15.11 14.86 15.06 +0.16 204 4,735 +60
Feb19 181113 15.05 15.18 14.98 15.13 +0.14 41 2,323 -3
Mar19 181113 15.21 15.31 15.16 15.29 +0.11 43 2,155 +7
Apr19 181113 15.55 15.55 15.54 15.54 +0.11 50 1,738 +17
May19 181113 15.67 15.67 15.66 15.66 +0.07 17 1,716 +5
Jun19 181113 15.83 15.83 15.79 15.79 +0.05 14 1,589 +2
Jul19 181113 16.06 16.08 16.06 16.07 +0.07 19 973 +19
Aug19 181113 16.28 16.31 16.19 16.31 +0.05 22 778 +18
Sep19 181113 16.36 16.52 16.36 16.52 +0.06 35 841 +11
Oct19 181113 16.29 16.40 16.29 16.40 +0.07 29 704 +2
Nov19 181113 16.28 16.30 16.28 16.30 +0.09 19 677 +18
Total Volume and Open Interest 914 29,627 +125
Cocoa(ICE)
Dec18 181113 2214 2228 2177 2211 +2 16,510 27,090 -10,748
Mar19 181113 2253 2266 2212 2255 +7 34,513 108,608 +4,501
May19 181113 2273 2286 2233 2272 +1 9,923 39,595 +1,014
Jul19 181113 2292 2300 2250 2285 -2 3,314 22,233 +138
Sep19 181113 2304 2313 2262 2295 -4 1,126 16,289 +522
Dec19 181113 2311 2312 2270 2301 -5 499 20,387 -5
Mar20 181113 2276 2310 2276 2303 -7 293 7,574 +161
Total Volume and Open Interest 66,294 245,201 -4,342
Coffee "C"(ICE)
Dec18 181113 110.15 110.25 107.55 109.20 -0.95 36,526 49,391 -13,926
Mar19 181113 114.00 114.20 111.20 112.75 -1.25 39,948 86,736 +4,220
May19 181113 116.95 117.00 114.05 115.60 -1.30 12,566 46,192 +1,612
Jul19 181113 119.50 119.70 116.80 118.40 -1.25 5,023 28,159 +864
Sep19 181113 122.00 122.15 119.40 121.00 -1.20 1,311 14,261 +554
Dec19 181113 125.45 125.70 123.00 124.55 -1.20 382 10,838 +36
Total Volume and Open Interest 95,961 248,377 -6,494
Orange Juice(ICE)
Jan19 181113 135.05 135.60 134.00 134.15 -1.30 513 13,853 +1
Mar19 181113 135.65 136.25 134.50 134.65 -1.40 106 2,348 +54
May19 181113 136.65 136.65 135.65 135.65 -1.40 20 1,270 +4
Jul19 181113 137.65 137.65 136.50 136.50 -1.40 13 369 +1
Sep19 181113 138.25 138.25 137.45 137.45 -1.40 7 129 +1
Nov19 181113 139.20 139.20 138.40 138.40 -1.40 7 16 +0
Total Volume and Open Interest 666 17,985 -532
Sugar #11(ICE)
Mar19 181113 12.91 12.91 12.57 12.61 -0.33 55,727 332,728 -8,635
May19 181113 13.06 13.06 12.73 12.75 -0.33 30,377 166,049 +6,064
Jul19 181113 13.20 13.20 12.87 12.90 -0.32 17,046 118,960 +2,711
Oct19 181113 13.41 13.41 13.10 13.12 -0.31 5,533 91,263 +510
Mar20 181113 13.87 13.90 13.61 13.63 -0.30 1,287 34,965 -67
May20 181113 13.86 13.86 13.62 13.62 -0.30 96 8,619 -15
Jul20 181113 13.70 13.70 13.60 13.60 -0.30 22 6,296 -2
Oct20 181113 13.77 13.78 13.67 13.68 -0.29 9 6,408 -5
Total Volume and Open Interest 110,100 769,850 +562
London Cocoa(LCE)
Dec18 181113 1618 1618 1587 1593 -25 5,533 49,393 -1,403
Mar19 181113 1646 1648 1616 1638 -7 9,204 69,021 -1,113
May19 181113 1663 1665 1632 1648 -14 2,850 37,533 -164
Jul19 181113 1674 1676 1645 1655 -17 1,907 30,561 -102
Sep19 181113 1678 1681 1649 1658 -19 1,389 28,457 -1
Dec19 181113 1682 1682 1655 1662 -18 1,561 35,766 -195
Mar20 181113 1686 1686 1660 1667 -17 622 8,676 +428
Total Volume and Open Interest 23,205 264,700 -2,453
London Sugar(LCE)
Dec18 181113 344.80 346.00 340.90 341.50 -4.40 8,007 13,466 -2,684
Mar19 181113 348.40 348.50 343.00 343.30 -6.30 10,381 52,761 +381
May19 181113 354.10 354.40 348.50 349.00 -6.60 2,726 16,895 -226
Aug19 181113 359.50 359.50 353.20 353.80 -6.70 581 10,555 +8
Oct19 181113 362.40 362.70 357.00 357.50 -6.70 351 4,495 +154
Total Volume and Open Interest 22,249 101,794 -2,376
Cotton(ICE)
Dec18 181113 76.38 76.82 75.62 75.86 -0.52 36,792 64,729 -19,700
Mar19 181113 78.55 78.63 77.50 77.66 -0.59 20,339 111,355 +5,699
May19 181113 79.70 79.95 78.85 78.99 -0.60 4,832 29,041 +2,335
Jul19 181113 80.92 81.09 80.03 80.15 -0.63 1,435 14,701 +667
Oct19 181113 77.62 77.62 77.62 77.62 -0.62 0 4 +0
Dec19 181113 77.59 77.68 76.94 77.14 -0.45 1,556 29,092 +779
Total Volume and Open Interest 65,011 250,815 -10,199
Lumber(CME)
Nov18 181113 321.8 322.5 304.7 310.2 -17.4 75 273 +0
Jan19 181113 348.0 348.0 338.0 341.3 -11.7 575 2,785 -71
Mar19 181113 356.2 356.2 346.4 350.2 -11.2 163 791 +17
May19 181113 354.2 359.0 354.2 358.2 -9.7 55 409 +22
Total Volume and Open Interest 873 4,341 -33
Crude Oil(NYM)
Dec18 181113 58.88 59.35 54.75 55.69 -4.24 821,729 279,121 -35,064
Jan19 181113 59.03 59.51 54.90 55.84 -4.24 235,666 315,580 +38,059
Feb19 181113 59.24 59.72 55.11 56.05 -4.23 90,929 143,420 +1,923
Mar19 181113 59.59 59.93 55.34 56.28 -4.21 69,761 159,605 -8,018
Apr19 181113 59.73 60.14 55.58 56.48 -4.20 39,987 93,542 +112
May19 181113 60.07 60.34 55.80 56.68 -4.21 28,957 76,232 +3,364
Jun19 181113 60.12 60.56 55.95 56.87 -4.19 77,790 156,165 -6,959
Jul19 181113 60.35 60.71 56.27 57.03 -4.17 24,525 63,992 -1,516
Aug19 181113 60.70 60.83 56.39 57.17 -4.14 13,407 53,423 -288
Sep19 181113 60.47 60.94 56.42 57.28 -4.10 12,995 97,000 +2,385
Oct19 181113 60.92 60.92 56.61 57.37 -4.06 5,560 52,388 +735
Nov19 181113 60.85 60.88 56.79 57.45 -4.02 3,311 35,858 -341
Dec19 181113 60.73 61.19 56.65 57.53 -3.97 58,341 213,425 +170
Jan20 181113 59.61 59.61 57.23 57.55 -3.91 2,818 31,997 +181
Feb20 181113 60.05 60.57 57.10 57.57 -3.85 778 18,290 -17
Mar20 181113 57.60 57.60 57.37 57.60 -3.78 4,574 25,296 +606
Total Volume and Open Interest 1,548,001 2,084,493 -5,010
e-miNY Crude Oil(NYM)
Dec18 181113 58.950 59.350 54.725 55.700 -4.225 26,300 3,385 -129
Jan19 181113 59.075 59.500 54.900 55.850 -4.225 631 811 +50
Feb19 181113 59.425 59.600 55.275 56.050 -4.225 61 99 +6
Mar19 181113 59.675 59.700 55.650 56.275 -4.225 20 58 +0
Apr19 181113 56.950 56.950 55.600 56.475 -4.200 12 111 +0
May19 181113 60.500 60.500 56.100 56.675 -4.225 9 124 +1
Jun19 181113 59.700 60.300 56.875 56.875 -4.175 9 183 +0
Jul19 181113 57.025 57.025 57.025 57.025 -4.175 4 20 -1
Aug19 181113 56.600 57.175 56.600 57.175 -4.125 3 49 +1
Sep19 181113 57.275 57.275 57.275 57.275 -4.100 6 51 +1
Total Volume and Open Interest 27,086 4,959 -65
NY Harbor ULSD(NYM)
Dec18 181113 213.55 214.93 205.18 206.25 -9.31 83,272 93,508 -5,720
Jan19 181113 212.84 214.22 204.48 205.61 -9.32 64,047 89,396 +7,201
Feb19 181113 212.20 213.51 203.80 204.98 -9.27 37,431 40,306 +1,064
Mar19 181113 211.19 212.79 203.19 204.35 -9.26 37,384 51,117 +3,067
Apr19 181113 210.80 211.36 202.12 202.93 -9.28 17,177 30,080 -894
May19 181113 209.59 210.32 201.58 202.41 -9.26 8,590 16,088 +322
Jun19 181113 210.01 210.64 201.27 202.34 -9.22 11,461 25,446 -124
Jul19 181113 209.99 211.10 202.00 203.04 -9.18 1,452 7,441 +272
Aug19 181113 210.99 211.60 203.00 203.91 -9.15 1,575 2,262 -118
Sep19 181113 211.99 212.64 204.25 204.96 -9.11 1,334 2,359 -85
Oct19 181113 212.99 213.60 205.00 205.92 -9.08 598 1,706 +132
Nov19 181113 213.50 213.50 206.21 206.76 -9.08 760 1,514 +123
Dec19 181113 214.15 215.41 206.48 207.36 -9.06 3,516 11,533 +184
Jan20 181113 214.00 214.00 207.19 207.66 -8.96 839 2,187 +205
Total Volume and Open Interest 270,809 378,773 +6,135
RBOB Gasoline(NYM)
Dec18 181113 161.66 162.99 152.40 154.27 -9.40 71,580 107,959 -10,336
Jan19 181113 160.71 162.00 151.29 153.17 -9.52 63,181 118,913 +13,136
Feb19 181113 161.11 162.25 151.61 153.48 -9.53 28,403 40,007 +4,037
Mar19 181113 162.85 164.02 153.33 155.19 -9.64 17,282 42,203 +2,571
Apr19 181113 183.10 183.90 173.29 174.99 -9.83 9,373 22,218 +537
May19 181113 184.60 184.67 174.83 176.08 -9.83 8,538 24,334 +15
Jun19 181113 183.88 184.49 174.62 176.26 -9.77 7,295 20,413 +495
Jul19 181113 183.71 184.08 174.37 175.68 -9.70 3,980 12,022 +268
Aug19 181113 182.57 183.41 173.26 174.51 -9.67 1,539 5,511 +366
Sep19 181113 180.69 181.59 171.21 172.53 -9.74 1,480 6,464 +238
Total Volume and Open Interest 214,776 416,352 +11,296
e-miNY RBOB Gasoline(NYM)
Dec18 181113 154.27 154.27 154.27 154.27 -9.40 0 1 +0
Jan19 181113 153.17 153.17 153.17 153.17 -9.52      
Feb19 181113 153.48 153.48 153.48 153.48 -9.53      
Mar19 181113 155.19 155.19 155.19 155.19 -9.64      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181113 3.934 4.110 3.902 4.101 +0.313 288,059 172,779 -15,715
Jan19 181113 3.954 4.155 3.916 4.147 +0.347 176,013 268,280 +14,432
Feb19 181113 3.820 4.026 3.779 4.019 +0.359 76,096 98,799 +2,465
Mar19 181113 3.422 3.716 3.418 3.712 +0.419 82,042 233,056 +6,590
Apr19 181113 2.847 2.890 2.805 2.839 +0.026 93,280 161,126 +109
May19 181113 2.779 2.807 2.705 2.728 -0.015 44,237 97,694 +3,071
Jun19 181113 2.791 2.827 2.736 2.753 -0.017 16,409 44,409 +701
Jul19 181113 2.840 2.857 2.765 2.783 -0.018 13,817 46,911 +2,665
Aug19 181113 2.831 2.853 2.760 2.779 -0.021 9,486 42,352 +1,355
Sep19 181113 2.813 2.831 2.737 2.755 -0.023 8,024 38,376 +681
Oct19 181113 2.822 2.848 2.751 2.770 -0.026 25,391 104,790 -194
Nov19 181113 2.867 2.882 2.794 2.811 -0.034 4,214 41,310 +824
Dec19 181113 3.010 3.022 2.936 2.955 -0.032 3,374 38,192 +201
Jan20 181113 3.130 3.134 3.053 3.069 -0.026 4,765 38,234 +306
Feb20 181113 3.042 3.044 2.983 2.998 -0.016 1,116 12,215 +73
Mar20 181113 2.872 2.874 2.805 2.834 -0.011 2,750 16,528 +20
Total Volume and Open Interest 853,396 1,521,468 +18,263
Brent Crude Oil(ICE)
Jan19 181113 69.13 69.68 64.61 65.47 -4.65 292,213 367,649 -16,734
Feb19 181113 69.54 69.97 64.96 65.81 -4.58 139,574 258,961 +12,708
Mar19 181113 69.63 70.20 65.22 66.08 -4.52 102,281 206,782 +4,935
Apr19 181113 69.94 70.39 65.43 66.31 -4.47 51,428 109,213 -1,495
May19 181113 70.15 70.53 65.61 66.52 -4.42 33,740 100,782 +571
Jun19 181113 70.11 70.69 65.75 66.67 -4.37 96,479 187,862 +2,523
Jul19 181113 70.09 70.67 65.80 66.73 -4.31 15,485 65,741 +2,250
Aug19 181113 70.20 70.65 65.80 66.72 -4.26 14,806 49,561 +2,096
Sep19 181113 69.94 70.57 65.74 66.66 -4.21 20,422 61,635 +2,075
Oct19 181113 66.58 66.58 66.58 66.58 -4.15 3,893 51,543 -217
Nov19 181113 66.75 66.75 66.49 66.49 -4.10 6,954 52,353 -1,143
Dec19 181113 69.61 70.19 65.50 66.38 -4.04 66,397 180,758 +857
Jan20 181113 67.90 67.90 66.31 66.31 -3.98 4,962 29,200 +670
Feb20 181113 66.87 67.75 66.25 66.25 -3.91 2,988 25,952 +3
Total Volume and Open Interest 904,517 2,098,472 +15,217
Gas Oil(ICE)
Dec18 181113 652.25 656.75 625.50 639.00 -27.50 152,767 172,013 -7,827
Jan19 181113 648.25 651.50 620.25 634.00 -27.00 92,201 159,156 +10,257
Feb19 181113 647.00 650.25 618.75 632.50 -27.00 33,915 66,371 +3,582
Mar19 181113 646.25 649.25 618.25 631.50 -26.75 20,464 61,522 -3,525
Apr19 181113 646.00 647.75 616.75 630.00 -26.50 12,276 41,599 -262
May19 181113 644.50 647.00 616.00 629.50 -26.25 8,298 25,928 +473
Jun19 181113 644.25 647.50 616.50 629.50 -26.25 27,807 60,511 -2,630
Jul19 181113 648.25 648.25 618.25 630.75 -26.00 5,470 23,282 +206
Aug19 181113 648.75 650.50 620.50 633.00 -26.00 2,021 15,510 +433
Sep19 181113 651.25 653.00 623.00 635.50 -25.75 4,041 19,759 -172
Total Volume and Open Interest 420,181 865,475 -20,503
Ethanol(CBOT)
Dec18 181113 1.259 1.261 1.227 1.238 -0.021 131 1,746 -14
Jan19 181113 1.281 1.281 1.252 1.259 -0.024 41 392 +10
Feb19 181113 1.300 1.300 1.289 1.289 -0.024 40 117 +13
Mar19 181113 1.320 1.330 1.320 1.324 -0.024 59 244 +28
Apr19 181113 1.343 1.343 1.343 1.343 -0.024 0 26 +0
May19 181113 1.352 1.352 1.352 1.352 -0.024 0 15 +0
Jun19 181113 1.386 1.386 1.386 1.386 -0.024      
Jul19 181113 1.408 1.408 1.408 1.408 -0.024      
Total Volume and Open Interest 271 2,540 +37
WTI Crude Oil(ICE)
Dec18 181113 59.04 59.32 54.76 55.69 -4.24 65,740 86,049 -4,988
Jan19 181113 59.24 59.48 54.92 55.84 -4.24 73,308 72,263 +1,003
Feb19 181113 59.43 59.68 55.13 56.05 -4.23 46,369 43,214 +3,078
Mar19 181113 59.65 59.92 55.44 56.28 -4.21 26,604 50,229 +692
Apr19 181113 60.12 60.12 55.55 56.48 -4.20 9,474 27,407 +717
May19 181113 60.26 60.26 55.99 56.68 -4.21 5,664 16,321 +1,019
Jun19 181113 60.41 60.52 56.00 56.87 -4.19 20,980 86,956 -1,850
Jul19 181113 60.62 60.62 56.54 57.03 -4.17 2,173 6,700 +127
Aug19 181113 60.75 60.75 57.13 57.17 -4.14 369 6,739 -55
Sep19 181113 57.28 57.28 57.28 57.28 -4.10 2,223 14,143 -252
Oct19 181113 57.37 57.37 57.37 57.37 -4.06 88 4,480 +14
Nov19 181113 57.45 57.45 57.45 57.45 -4.02 152 4,637 +39
Dec19 181113 61.03 61.03 56.75 57.53 -3.97 13,801 98,337 +158
Jan20 181113 57.55 57.55 57.55 57.55 -3.91 86 2,800 -2
Feb20 181113 57.57 57.57 57.57 57.57 -3.85 33 2,672 +11
Mar20 181113 57.60 57.60 57.60 57.60 -3.78 0 6,542 +0
Total Volume and Open Interest 272,916 620,166 -35
US Dollar Index(ICE)
Dec18 181113 97.430 97.505 96.910 97.145 -0.238 16,027 54,955 -168
Mar19 181113 96.830 96.875 96.335 96.560 -0.243 149 2,545 +36
Jun19 181113 96.195 96.195 95.960 96.035 -0.242 11 413 +11
Total Volume and Open Interest 16,188 58,058 -122
Australian Dollar(CME)
Dec18 181113 71.76 72.27 71.67 72.06 +0.15 96,493 147,670 -1,806
Mar19 181113 71.91 72.31 71.78 72.16 +0.15 268 917 +16
Jun19 181113 72.29 72.29 72.29 72.29 +0.15 8 77 +6
Total Volume and Open Interest 97,146 149,484 -1,738
British Pound(CME)
Dec18 181113 128.72 130.67 128.69 129.73 +0.99 115,704 210,822 -731
Mar19 181113 129.40 131.17 129.36 130.39 +0.99 286 8,212 +155
Jun19 181113 131.00 131.00 131.00 131.00 +1.00 10 346 +10
Total Volume and Open Interest 116,545 222,515 -565
Canadian Dollar(CME)
Dec18 181113 75.55 75.72 75.44 75.50 -0.14 74,167 117,649 +899
Mar19 181113 75.73 75.82 75.60 75.64 -0.13 402 2,610 +22
Jun19 181113 75.74 75.80 75.73 75.74 -0.13 23 544 +17
Sep19 181113 76.02 76.03 75.84 75.84 -0.14 10 296 +10
Total Volume and Open Interest 74,806 121,813 +994
Japanese Yen(CME)
Dec18 181113 88.09 88.26 87.82 88.05 -0.01 118,845 220,159 +1,693
Mar19 181113 88.82 88.92 88.60 88.81 unch 839 2,187 +273
Jun19 181113 89.53 89.53 89.53 89.53 unch 5 103 +4
Total Volume and Open Interest 119,825 223,726 +2,046
Swiss Franc(CME)
Dec18 181113 99.23 99.60 99.02 99.45 +0.12 20,644 78,137 +1,390
Mar19 181113 100.18 100.58 100.02 100.44 +0.12 59 426 +47
Jun19 181113 101.40 101.40 101.07 101.40 +0.14 0 53 +0
Total Volume and Open Interest 20,703 78,641 +1,437
EuroFX(CME)
Dec18 181113 112.50 113.24 112.50 112.98 +0.27 180,120 495,556 +5,542
Mar19 181113 113.54 114.22 113.53 113.99 +0.27 1,544 15,991 +299
Jun19 181113 114.74 115.13 114.54 114.94 +0.27 82 3,275 +19
Total Volume and Open Interest 184,520 526,586 +5,925
Mexican Peso(CME)
Nov18 181113 486.88 486.88 486.88 486.88 -4.13      
Dec18 181113 488.38 490.63 483.00 484.75 -4.00 98,264 182,980 +1,408
Total Volume and Open Interest 98,936 185,391 +1,928
Brazilian Real(CME)
Dec18 181113 266.20 266.20 260.70 261.85 -4.55 3,508 10,071 +14
Jan19 181113 263.00 263.00 260.30 261.40 -4.40 7 133 -7
Feb19 181113 260.90 260.90 260.90 260.90 -4.30      
Mar19 181113 260.40 260.40 260.40 260.40 -4.25      
Total Volume and Open Interest 3,515 10,204 +7
30-Year T-Bonds(CBOT)
Dec18 181113 138~160 138~230 138~030 138~190 +0~040 317,187 910,727 -8,576
Mar19 181113 137~270 138~030 137~150 137~310 +0~040 3,534 10,921 +2,039
Jun19 181113 137~120 137~120 137~120 137~120 +0~040      
Total Volume and Open Interest 320,721 921,648 -6,537
10-Year T-Notes(CBOT)
Dec18 181113 118~135 118~185 118~075 118~165 +0~040 1,697,861 4,159,524 +1,015
Mar19 181113 118~065 118~115 118~005 118~095 +0~040 23,501 100,185 +5,456
Jun19 181113 118~095 118~095 118~095 118~095 +0~040      
Total Volume and Open Interest 1,721,362 4,259,709 +6,471
5-Year T-Notes(CBOT)
Dec18 181113 112~102 112~134 112~072 112~120 +0~020 897,771 4,540,594 -7,422
Mar19 181113 112~062 112~102 112~042 112~090 +0~022 65,833 248,566 +33,290
Jun19 181113 112~090 112~090 112~090 112~090 +0~022      
Total Volume and Open Interest 963,604 4,789,160 +25,868
2 Year T-Notes(CBOT)
Dec18 181113 105~096 105~102 105~084 105~094 unch 444,188 2,418,268 +28,256
Mar19 181113 105~064 105~080 105~064 105~072 unch 10,002 101,901 +4,029
Jun19 181113 105~072 105~072 105~072 105~072 unch      
Total Volume and Open Interest 454,190 2,520,169 +32,285
Eurodollars(CME)
Dec18 181113 97.250 97.260 97.240 97.255 +0.010 244,332 1,597,041 -13,507
Mar19 181113 97.105 97.120 97.095 97.115 +0.015 209,181 1,361,381 +7,775
Jun19 181113 96.955 96.980 96.940 96.970 +0.020 253,695 1,255,906 -8,673
Sep19 181113 96.855 96.890 96.840 96.875 +0.025 191,116 1,142,208 -2,889
Dec19 181113 96.790 96.820 96.770 96.805 +0.025 330,074 2,000,228 -9,189
Mar20 181113 96.770 96.805 96.745 96.790 +0.025 184,793 1,052,610 -4,460
Jun20 181113 96.770 96.810 96.755 96.800 +0.030 165,167 984,327 -10,806
Sep20 181113 96.780 96.820 96.765 96.810 +0.030 132,816 745,806 -2,785
Dec20 181113 96.780 96.820 96.755 96.810 +0.030 139,115 1,177,444 +1,292
Mar21 181113 96.805 96.845 96.785 96.835 +0.030 66,878 557,157 -2,701
Jun21 181113 96.820 96.860 96.800 96.850 +0.030 63,770 429,517 +2,024
Sep21 181113 96.830 96.875 96.810 96.860 +0.030 56,385 258,034 +2,964
Dec21 181113 96.825 96.870 96.805 96.855 +0.030 60,347 361,376 -4,772
Mar22 181113 96.835 96.875 96.815 96.865 +0.030 30,595 175,226 -1,578
Jun22 181113 96.835 96.875 96.815 96.865 +0.030 28,571 141,921 +432
Sep22 181113 96.825 96.870 96.810 96.855 +0.030 29,524 97,326 -2,023
Dec22 181113 96.810 96.850 96.795 96.840 +0.030 27,552 117,265 -116
Mar23 181113 96.805 96.840 96.785 96.830 +0.025 15,889 72,355 -129
Total Volume and Open Interest 2,369,617 13,999,899 -58,369
Ultra T-Bond(CBOT)
Dec18 181113 150~17 150~21 149~23 150~06 -0~09 194,171 1,115,628 +19,085
Mar19 181113 150~27 151~12 150~15 150~29 -0~09 29,345 26,278 +21,435
Jun19 181113 151~25 151~25 151~25 151~25 -0~09      
Total Volume and Open Interest 223,516 1,141,906 +40,520
Ultra 10-Yr T-Note(CBOT)
Dec18 181113 125~045 125~095 124~290 125~075 +0~045 124,656 674,386 +4,409
Mar19 181113 125~020 125~035 124~255 125~020 +0~045 4 217 -4
Jun19 181113 125~020 125~020 125~020 125~020 +0~045      
Total Volume and Open Interest 124,660 674,603 +4,405
30 Day Federal Funds(CBOT)
Nov18 181113 97.795 97.800 97.795 97.800 +0.005 19,182 218,841 -137
Dec18 181113 97.715 97.720 97.705 97.715 +0.005 14,688 118,563 +1,687
Jan19 181113 97.600 97.605 97.595 97.605 +0.005 39,946 299,650 +4,131
Feb19 181113 97.590 97.595 97.580 97.590 unch 20,599 185,522 +2,952
Mar19 181113 97.530 97.535 97.520 97.530 +0.005 8,548 45,740 +1,246
Apr19 181113 97.430 97.435 97.420 97.430 +0.005 16,162 185,808 -2,933
Total Volume and Open Interest 172,284 1,796,964 +11,859
Japanese Govt Bonds(SGX)
Dec18 181113 150.79 151.09 150.73 150.82 +0.03 1,075 16,797 +52
Mar19 181113 150.82 150.82 150.82 150.82 +0.03      
Jun19 181113 150.82 150.82 150.82 150.82 +0.03      
Total Volume and Open Interest 1,075 16,797 +52
Euro-Buxl(EUREX)
Dec18 181113 175.90 176.44 175.50 175.72 -0.70 37,381 237,708 +1,404
Mar19 181113 174.20 174.20 174.20 174.20 -0.70 134 17,540 +74
Jun19 181113 173.12 173.12 173.12 173.12 -0.70      
Total Volume and Open Interest 37,515 255,248 +1,478
Euro-Bund(EUREX)
Dec18 181113 160.19 160.42 159.98 160.08 -0.21 578,856 2,000,371 +3,752
Mar19 181113 160.95 161.18 160.76 160.85 -0.21 7,696 152,735 +25,914
Jun19 181113 158.78 158.78 158.78 158.78 -0.21      
Total Volume and Open Interest 586,552 2,153,106 +29,666
Euro-Bobl(EUREX)
Dec18 181113 131.49 131.56 131.39 131.44 -0.06 295,059 1,546,903 -2,110
Mar19 181113 131.59 131.66 131.52 131.58 -0.06 4,612 33,850 +305
Jun19 181113 131.04 131.04 131.04 131.04 -0.06      
Total Volume and Open Interest 299,671 1,580,753 -1,805
Euro-Schatz(EUREX)
Dec18 181113 111.96 111.97 111.94 111.96 -0.01 276,584 1,876,228 -8,926
Mar19 181113 111.83 111.83 111.82 111.82 -0.01 6,809 49,480 +764
Jun19 181113 111.81 111.81 111.81 111.81 -0.01      
Total Volume and Open Interest 283,393 1,925,708 -8,162
3-Mth Euribor(EUREX)
Dec18 181113 100.310 100.310 100.310 100.310 unch 100 14,434 -10
Mar19 181113 100.295 100.295 100.295 100.295 unch 0 2,479 +0
Jun19 181113 100.280 100.280 100.280 100.280 unch 0 1,878 +0
Total Volume and Open Interest 100 28,374 -45
Long Gilt(LIFFE)
Dec18 181113 122~05 122~10 121~20 121~24 -0~21 237,180 802,807 -1,105
Mar19 181113 121~13 121~13 120~27 120~29 -0~21 1,892 6,267 +1,856
Total Volume and Open Interest 239,072 809,074 +751
3-Mth Short Sterling(LIFFE)
Dec18 181113 99.07 99.08 99.06 99.07 unch 127,976 578,156 +15,081
Mar19 181113 99.02 99.02 98.98 98.99 -0.02 105,998 663,974 +34,224
Jun19 181113 98.95 98.95 98.90 98.91 -0.03 95,999 381,864 +8,082
Sep19 181113 98.89 98.90 98.84 98.85 -0.04 151,020 512,430 +29,914
Dec19 181113 98.83 98.83 98.77 98.78 -0.04 145,449 402,328 +10,107
Mar20 181113 98.77 98.78 98.71 98.73 -0.04 95,024 278,257 -8,867
Total Volume and Open Interest 1,269,678 3,948,141 +103,662
3-Mth Euribor(LIFFE)
Dec18 181113 100.305 100.310 100.305 100.310 +0.005 16,190 582,385 +719
Mar19 181113 100.295 100.295 100.290 100.295 +0.005 41,904 500,007 -2,603
Jun19 181113 100.280 100.285 100.275 100.280 unch 26,021 611,489 -1,875
Total Volume and Open Interest 517,370 5,420,705 +9,966
3-Mth Aus T-Bills(SFE)
Dec18 181113 98.03 98.04 98.03 98.04 unch 22,726 172,674 -9,264
Mar19 181113 98.04 98.06 98.04 98.06 +0.01 34,527 243,066 -710
Jun19 181113 98.00 98.02 97.99 98.01 +0.01 36,371 195,300 +6,156
Sep19 181113 97.94 97.95 97.93 97.95 +0.01 32,141 180,205 +2,361
Dec19 181113 97.88 97.90 97.87 97.89 +0.01 18,937 165,033 +886
Mar20 181113 97.81 97.84 97.81 97.83 +0.01 26,819 125,623 -984
Jun20 181113 97.75 97.78 97.75 97.77 +0.01 15,960 93,428 -703
Sep20 181113 97.69 97.72 97.69 97.71 +0.02 6,495 47,404 -600
Dec20 181113 97.64 97.66 97.64 97.65 +0.02 1,345 9,935 -640
Mar21 181113 97.58 97.58 97.58 97.58 +0.01 234 4,552 -91
Total Volume and Open Interest 195,699 1,241,622 -3,584
10-Year Aus T-Bonds(SFE)
Dec18 181113 97.25 97.29 97.25 97.26 +0.01 213,881 1,268,451 +6,942
Mar19 181113 97.25 97.25 97.25 97.25 +0.01 0 300 +0
Total Volume and Open Interest 213,881 1,268,751 +6,942
3-Year Aus T-Bonds(SFE)
Dec18 181113 97.82 97.86 97.82 97.83 +0.01 290,382 1,094,470 -8,690
Mar19 181113 97.85 97.85 97.85 97.85 +0.01      
Total Volume and Open Interest 290,382 1,094,470 -8,690
Gold(CMX)
Dec18 181113 1201.1 1205.5 1196.6 1201.4 -2.1 322,350 328,635 -2,915
Feb19 181113 1207.7 1211.3 1202.4 1207.3 -2.1 48,333 119,522 +9,193
Apr19 181113 1214.0 1216.5 1209.3 1213.4 -2.0 2,292 23,219 +633
Jun19 181113 1221.2 1223.4 1215.0 1219.8 -1.8 4,687 18,448 +1,633
Aug19 181113 1222.5 1228.3 1222.5 1225.7 -1.8 335 3,393 +19
Oct19 181113 1231.3 1233.8 1230.8 1231.6 -1.9 65 2,099 +41
Dec19 181113 1239.7 1240.8 1232.5 1237.5 -2.1 462 7,597 +120
Feb20 181113 1243.7 1243.7 1243.7 1243.7 -2.1 14 104 -3
Apr20 181113 1249.7 1249.7 1249.7 1249.7 -2.1 0 50 +0
Jun20 181113 1255.8 1255.8 1255.8 1255.8 -2.1 80 714 +22
Aug20 181113 1261.9 1261.9 1261.9 1261.9 -2.1      
Total Volume and Open Interest 378,946 508,800 +8,895
Silver(CMX)
Dec18 181113 1397.5 1410.5 1392.0 1397.7 -3.4 116,982 143,527 +989
Mar19 181113 1410.5 1422.0 1404.5 1409.8 -3.6 15,291 57,613 +3,759
May19 181113 1423.0 1430.5 1414.5 1419.3 -3.6 2,959 6,907 +338
Jul19 181113 1436.0 1438.5 1426.0 1428.8 -3.4 2,245 5,949 +753
Sep19 181113 1441.0 1442.0 1437.7 1437.7 -3.3 17 722 +6
Dec19 181113 1451.0 1454.0 1448.5 1450.8 -3.4 175 1,638 +105
Mar20 181113 1461.5 1463.6 1461.5 1463.6 -3.4      
Total Volume and Open Interest 138,210 217,842 +5,886
Platinum(NYMEX)
Jan19 181113 844.8 853.4 838.2 841.3 -4.0 18,094 64,982 -1,817
Apr19 181113 847.0 857.0 843.0 845.6 -3.8 160 6,480 -14
Jul19 181113 851.0 851.0 847.6 850.2 -4.2 43 564 +37
Oct19 181113 853.0 854.0 853.0 854.0 -5.4 0 5 +0
Total Volume and Open Interest 18,318 72,112 -1,787
Palladium(NYMEX)
Dec18 181113 1082.90 1098.30 1081.80 1092.10 +6.50 4,433 20,164 -772
Mar19 181113 1078.30 1094.80 1078.20 1087.60 +6.70 882 7,658 +409
Jun19 181113 1083.80 1085.20 1077.50 1077.50 +6.10 9 151 +0
Total Volume and Open Interest 5,324 27,973 -363
Copper(CMX)
Dec18 181113 266.70 274.85 266.25 268.70 +1.05 86,260 91,098 -8,552
Mar19 181113 268.50 276.60 268.30 270.55 +1.10 28,401 62,780 -959
May19 181113 269.70 277.50 269.60 271.70 +1.25 8,894 21,210 -153
Jul19 181113 271.90 278.60 271.30 272.85 +1.35 5,302 25,526 +1,387
Sep19 181113 273.55 277.00 273.20 273.70 +1.45 430 7,185 -10
Total Volume and Open Interest 130,141 234,220 -8,367
E-mini DJIA Index(CBOT)
Dec18 181113 25405 25566 25181 25330 -51 208,227 82,444 -925
Mar19 181113 25475 25605 25233 25373 -51 251 1,633 +3
Jun19 181113 25513 25628 25314 25422 -50 6 78 -1
Sep19 181113 25454 25604 25444 25485 -43 0 4 +0
Total Volume and Open Interest 208,484 84,159 -923
S & P 500(CME)
Dec18 181113 2734.30 2755.00 2715.50 2727.60 -0.20 4,095 53,997 +1,282
Mar19 181113 2741.00 2741.00 2726.00 2733.70 -0.20 9 51 -4
Jun19 181113 2742.30 2742.30 2742.30 2742.30 -0.40      
Sep19 181113 2752.00 2752.00 2752.00 2752.00 -0.20      
Total Volume and Open Interest 4,104 54,048 +1,278
S & P 500 E-Mini(CME)
Dec18 181113 2732.00 2755.75 2714.50 2727.50 -0.25 1,724,880 2,737,796 +7,235
Mar19 181113 2738.50 2762.25 2721.00 2733.75 -0.25 11,282 195,467 +91
Jun19 181113 2735.75 2768.25 2732.00 2742.25 -0.50 31 9,243 +7
Sep19 181113 2766.00 2773.75 2750.00 2752.00 -0.25 0 25 +0
Total Volume and Open Interest 1,736,193 2,942,536 +7,333
NASDAQ 100 E-Mini(CME)
Dec18 181113 6847.00 6962.00 6801.25 6853.00 +18.00 596,695 247,590 +7,532
Mar19 181113 6882.50 6992.50 6835.00 6884.25 +18.00 831 3,476 +54
Jun19 181113 6931.00 7020.25 6877.75 6918.25 +15.50 0 64 +0
Total Volume and Open Interest 597,526 251,134 +7,586
S&P Midcap 400(CME) e-Mini
Dec18 181113 1856.80 1877.20 1847.90 1853.20 +1.30 13,942 63,611 -596
Mar19 181113 1857.60 1880.10 1857.60 1857.60 +1.60 1 12 +1
Jun19 181113 1861.40 1875.70 1861.40 1861.40 +1.80      
Total Volume and Open Interest 13,943 63,623 -595
Volatility Index(CBOE)
Nov18 181113 19.55 20.40 18.80 19.43 -0.15 101,711 118,309 -3,200
Dec18 181113 18.70 19.41 18.27 18.93 +0.20 71,334 151,244 +5,486
Jan19 181113 18.85 19.53 18.55 19.18 +0.25 21,472 60,321 -359
Feb19 181113 18.80 19.41 18.59 19.13 +0.25 11,395 38,329 -1,600
Total Volume and Open Interest 217,418 471,613 +2,597
S & P 600(CME)
Dec18 181113 953.70 953.70 953.70 953.70 -1.10      
Mar19 181113 954.30 954.30 954.30 954.30 -1.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181113 1522.00 1540.70 1512.50 1517.40 -3.00 157,203 474,706 -1,029
Mar19 181113 1530.20 1545.00 1518.60 1522.60 -3.00 32 1,333 +2
Jun19 181113 1530.00 1530.00 1530.00 1530.00 -2.00      
Total Volume and Open Interest 157,235 476,039 -1,027
Nikkei 225(CME)
Dec18 181113 21770 21975 21490 21785 -15 11,728 31,089 -66
Mar19 181113 21505 21945 21500 21760 -15 4 61 +2
Total Volume and Open Interest 11,732 31,150 -64
Nikkei 225(SGX)
Dec18 181113 22240 22260 21475 21750 -490 73,394 163,819 +396
Mar19 181113 22140 22140 21445 21705 -490 294 12,746 +70
Jun19 181113 21535 21535 21535 21535 -490 0 688 +0
Total Volume and Open Interest 73,888 189,401 -4,953
Nikkei 225 Mini(JPX)
Dec18 181113 22240 22260 21470 21760 -490 792,041 465,659 -212
Mar19 181113 22175 22200 21410 21700 -500 25,258 35,739 +812
Jun19 181113 22000 22000 21245 21510 -490 212 2,165 -107
Total Volume and Open Interest 832,796 530,252 -130,616
Nikkei 225(JPX)
Dec18 181113 22240 22260 21470 21760 -490 61,545 333,111 +640
Mar19 181113 22170 22190 21410 21700 -500 857 28,683 +779
Jun19 181113 21600 21600 21250 21510 -490 0 9,831 -3
Total Volume and Open Interest 62,405 447,080 +1,718
Nikkei 225(CME) Yen
Dec18 181113 21770 21965 21475 21770 -5 35,825 59,827 +45
Mar19 181113 21440 21880 21435 21705 -5 4 55 +2
Jun19 181113 21540 21540 21540 21540 unch      
Total Volume and Open Interest 35,829 59,882 +47
Nikkei 225(CME) e-Mini Yen
Dec18 181113 21770 21950 21630 21770 -10 1 10 +0
Mar19 181113 21710 21710 21710 21710 unch      
Jun19 181113 21540 21540 21540 21540 unch      
Total Volume and Open Interest 1 10 +0
CAC 40(EURONEXT)
Nov18 181113 5069.0 5107.5 5052.5 5101.5 +43.0 79,241 272,854 +7,445
Dec18 181113 5049.5 5091.0 5037.0 5085.5 +43.0 2,696 56,225 +1,613
Jan19 181113 5076.0 5084.0 5076.0 5084.0 +43.0 0 17 +0
Total Volume and Open Interest 81,937 349,110 +9,058
Hang Seng Index(HKFE)
Nov18 181113 25546 25859 25006 25837 +286 234,982 123,346 -2,279
Dec18 181113 25585 25872 25000 25866 +286 2,603 17,829 +682
Total Volume and Open Interest 238,019 153,640 -1,422
DAX(EUREX)
Dec18 181113 11336.0 11492.0 11319.5 11484.5 +165.0 107,604 127,099 +2,004
Mar19 181113 11325.5 11480.5 11323.0 11479.5 +165.0 68 3,321 +52
Jun19 181113 11493.0 11493.0 11493.0 11493.0 +165.0 14 140 -2
Total Volume and Open Interest 107,686 130,560 +2,054
Mini-DAX(EUREX)
Dec18 181113 11333.0 11492.0 11319.0 11484.5 +165.0 50,229 17,007 -879
Mar19 181113 11322.0 11484.0 11316.0 11479.5 +165.0 149 528 -13
Jun19 181113 11419.0 11493.0 11407.0 11493.0 +165.0 24 34 +5
Total Volume and Open Interest 50,402 17,569 -887
DJ EuroSTOXX 50(EUREX)
Dec18 181113 3193 3221 3186 3219 +34 999,196 3,865,011 -9,022
Mar19 181113 3178 3207 3178 3207 +34 2,365 206,476 -20
Jun19 181113 3092 3123 3092 3123 +34 6 80,046 +28
Total Volume and Open Interest 1,001,567 4,232,285 -9,014
Swiss Market Index(EUREX)
Dec18 181113 8990 9043 8950 9014 +37 30,521 212,036 +449
Mar19 181113 8941 8941 8862 8915 +37 8 6,181 +2
Jun19 181113 8772 8772 8700 8746 +37 0 222 +0
Total Volume and Open Interest 30,529 218,439 +451
FT-SE 100(EURONEXT)
Dec18 181113 7019.00 7083.00 6995.00 7036.00 -5.00 89,569 566,129 -1,527
Mar19 181113 7019.50 7019.50 6965.50 6976.00 -4.50 412 2,849 -94
Jun19 181113 6899.00 6899.00 6899.00 6899.00 -4.50 0 5 +0
Total Volume and Open Interest 89,981 568,984 -1,621
SPI 200(SFE)
Dec18 181113 5933.0 5937.0 5829.0 5832.0 -99.0 41,810 334,211 +2,287
Mar19 181113 5860.0 5860.0 5775.0 5775.0 -100.0 103 5,296 +98
Jun19 181113 5761.0 5761.0 5761.0 5761.0 -100.0 1 2,880 -1
Total Volume and Open Interest 41,930 344,813 +2,385
FTSE MIB(ISE)
Dec18 181113 19050.00 19220.00 18885.00 19190.00 +178.00 27,169 106,809 -11
Mar19 181113 18995.00 19120.00 18805.00 19098.00 +178.00 94 2,191 +45
Jun19 181113 18611.00 18611.00 18611.00 18611.00 +181.00 0 9 +0
Total Volume and Open Interest 27,263 109,009 +34
KOSPI 200(KFE)
Dec18 181113 271.30 271.65 265.05 269.40 -2.70 269,874 326,645 -3,801
Mar19 181113 268.25 268.25 262.15 266.55 -2.40 505 23,673 +113
Jun19 181113 264.35 266.45 262.75 266.45 -2.90 40 16,673 +1
Total Volume and Open Interest 270,455 393,724 -3,487
GSCI(CME)
Nov18 181113 436.00 437.25 419.95 421.85 -16.60 3,073 5,563 -3,056
Dec18 181113 430.45 433.40 422.95 424.90 -16.30 3,658 9,848 +3,637
Jan19 181113 424.95 424.95 424.95 424.95 -16.60      
Total Volume and Open Interest 6,731 15,411 +581
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