Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 15, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181115 884.25 897.50 883.75 888.75 +5.25 79,202 303,167 +1,249
Mar19 181115 896.75 910.75 896.75 902.25 +5.50 28,493 185,626 +737
May19 181115 910.00 923.75 910.00 915.50 +5.25 16,751 108,279 -478
Jul19 181115 923.50 937.00 923.50 928.00 +4.75 11,792 97,798 +2,780
Aug19 181115 929.75 941.50 928.75 932.50 +4.50 357 7,751 +124
Sep19 181115 934.50 942.75 929.50 933.00 +3.00 117 2,374 +23
Nov19 181115 936.00 948.00 933.25 936.75 +1.00 3,068 38,426 -202
Jan20 181115 951.00 958.50 944.00 947.25 +0.75 21 1,049 +5
Mar20 181115 962.00 962.50 951.75 954.75 +0.25 8 636 +0
May20 181115 963.25 970.25 960.50 963.25 -0.25 1 231 +0
Jul20 181115 979.75 983.25 970.50 973.50 unch 24 370 +11
Aug20 181115 978.75 978.75 973.75 973.75 unch 2 41 +0
Sep20 181115 967.25 967.25 967.25 967.25 -1.75 2 50 +0
Nov20 181115 972.00 980.25 967.75 970.00 -2.00 26 809 +0
Total Volume and Open Interest 142,393 747,077 +3,172
Soybean Meal(CBOT)
Dec18 181115 305.80 309.10 303.80 305.40 -0.30 46,248 108,005 -8,483
Jan19 181115 307.60 311.10 305.90 307.60 unch 28,579 119,854 +1,515
Mar19 181115 310.10 313.50 308.30 310.10 -0.10 18,033 91,712 -11
May19 181115 312.80 316.20 311.20 312.70 -0.50 10,323 65,042 +1,906
Jul19 181115 315.50 319.10 314.40 315.70 -0.50 5,315 59,447 -667
Aug19 181115 318.20 320.40 315.90 317.30 -0.30 794 10,227 +63
Sep19 181115 320.10 321.50 317.00 318.20 -0.40 402 11,214 +99
Oct19 181115 320.80 321.50 317.20 318.30 -0.50 277 7,645 +18
Dec19 181115 321.20 323.00 318.60 319.80 -0.50 2,354 27,359 -526
Jan20 181115 322.20 323.90 319.50 320.80 -0.50 0 2,990 +0
Total Volume and Open Interest 112,327 508,053 -6,086
Soybean Oil(CBOT)
Dec18 181115 27.58 27.77 27.57 27.69 +0.12 56,372 147,056 -9,045
Jan19 181115 27.80 27.98 27.80 27.89 +0.11 36,684 149,154 +2,544
Mar19 181115 28.10 28.27 28.10 28.18 +0.11 27,771 90,788 +3,037
May19 181115 28.41 28.58 28.41 28.48 +0.10 11,434 62,183 -1,164
Jul19 181115 28.76 28.89 28.71 28.78 +0.09 5,773 63,315 -45
Aug19 181115 28.90 29.02 28.88 28.94 +0.10 2,597 12,735 +632
Sep19 181115 29.14 29.16 29.02 29.08 +0.11 1,260 8,288 +170
Oct19 181115 29.16 29.27 29.11 29.17 +0.10 176 6,060 +34
Dec19 181115 29.35 29.48 29.30 29.37 +0.09 2,612 23,847 +938
Jan20 181115 29.66 29.73 29.58 29.63 +0.09 632 1,799 +103
Total Volume and Open Interest 145,842 570,844 -2,461
Canola(WCE)
Nov18 181114 471.1 471.1 471.1 471.1 -2.6      
Jan19 181115 478.3 481.2 477.6 478.2 unch 9,672 113,830 +1,622
Mar19 181115 486.4 488.8 485.5 486.1 +0.5 2,288 33,261 +1,139
May19 181115 494.6 496.5 493.4 494.0 +0.7 719 12,875 +453
Jul19 181115 499.9 501.9 499.0 499.5 +0.8 145 3,482 +70
Total Volume and Open Interest 12,973 166,224 +3,372
Corn(CBOT)
Dec18 181115 366.75 371.75 366.50 367.50 +0.50 178,859 549,175 -20,544
Mar19 181115 377.75 383.00 377.75 378.25 +0.25 124,659 590,970 +27,543
May19 181115 385.75 390.50 385.00 385.75 unch 39,269 173,807 +3,462
Jul19 181115 392.25 397.00 392.00 392.50 +0.25 28,748 178,420 +4,231
Sep19 181115 393.75 397.75 393.25 393.75 unch 3,780 80,677 +1,206
Dec19 181115 398.50 402.75 398.50 399.00 unch 13,594 165,587 +780
Mar20 181115 407.75 411.25 407.50 407.75 unch 110 9,796 +27
May20 181115 416.25 416.25 413.00 413.25 unch 5 1,335 +3
Jul20 181115 421.00 421.00 417.50 418.00 unch 73 4,070 +33
Sep20 181115 411.75 411.75 411.75 411.75 -0.25 0 508 +0
Total Volume and Open Interest 389,392 1,760,527 +16,890
Wheat(CBOT)
Dec18 181115 503.00 509.00 503.00 505.50 +2.50 104,436 132,123 -20,294
Mar19 181115 512.00 517.25 512.00 514.75 +2.75 84,454 174,746 +8,265
May19 181115 520.75 526.00 520.75 523.00 +2.00 22,616 58,325 +3,984
Jul19 181115 530.25 535.25 530.25 531.75 +1.50 13,173 76,275 +1,493
Sep19 181115 544.50 546.25 541.25 542.25 +0.25 1,403 17,442 +126
Dec19 181115 558.50 560.75 555.50 556.50 -1.00 1,051 26,309 +90
Total Volume and Open Interest 227,321 493,814 -6,328
Wheat(KCBT)
Dec18 181115 480.75 485.25 478.75 480.00 -1.00 25,710 106,283 -4,006
Mar19 181115 504.25 508.00 502.25 503.25 -1.00 27,368 137,581 +4,408
May19 181115 517.00 521.25 514.75 515.50 -1.75 9,805 33,340 +968
Jul19 181115 529.25 533.25 526.75 527.25 -2.25 4,868 41,987 +726
Sep19 181115 543.75 547.50 541.00 541.25 -2.50 474 3,807 +153
Dec19 181115 566.00 567.00 561.00 561.00 -2.25 189 5,756 -7
Mar20 181115 577.50 578.50 574.25 574.25 -1.50 19 432 -5
Total Volume and Open Interest 68,468 329,717 +2,237
Wheat(MGE)
Dec18 181115 576.00 579.75 574.50 574.75 -1.25 3,934 29,374 -1,190
Mar19 181115 577.25 581.50 575.00 575.00 -1.75 3,282 30,571 +671
May19 181115 586.00 588.75 582.50 582.50 -2.25 1,008 8,009 +357
Jul19 181115 595.50 595.50 590.25 590.50 -2.25 310 3,299 +116
Sep19 181115 602.00 604.00 599.25 599.25 -1.75 219 3,865 +114
Dec19 181115 615.00 615.00 612.75 612.75 +0.25 68 1,644 +43
Total Volume and Open Interest 8,821 76,839 +111
Oats(CBOT)
Dec18 181115 290.00 294.00 286.50 292.25 +3.75 435 3,283 -195
Mar19 181115 290.00 293.50 290.00 291.75 +2.25 406 3,110 +199
May19 181115 294.25 294.25 292.50 292.50 +2.25 46 276 +32
Jul19 181115 290.00 290.00 290.00 290.00 +1.00 0 10 +0
Total Volume and Open Interest 887 6,688 +36
Rough Rice(CBOT)
Nov18 181114 10.90 10.90 10.90 10.90 +0.02 0 9 +0
Jan19 181115 10.88 10.94 10.62 10.74 -0.13 689 7,476 -52
Mar19 181115 11.05 11.10 10.81 10.90 -0.15 82 1,011 +4
May19 181115 11.03 11.03 11.03 11.03 -0.14 0 21 +0
Total Volume and Open Interest 777 8,515 -50
Live Cattle(CME)
Dec18 181115 114.500 115.450 114.150 115.150 +0.550 38,899 67,828 -5,787
Feb19 181115 118.600 119.230 118.080 119.100 +0.500 37,987 109,775 +5,027
Apr19 181115 120.480 121.180 120.050 120.950 +0.370 18,727 72,864 +482
Jun19 181115 113.300 113.850 112.950 113.650 +0.170 10,858 60,191 +1,894
Aug19 181115 111.885 112.430 111.580 112.200 +0.150 3,641 19,755 +461
Oct19 181115 113.200 113.885 113.135 113.700 +0.200 1,384 4,635 +216
Total Volume and Open Interest 112,213 337,792 +2,573
Feeder Cattle(CME)
Nov18 181115 148.880 149.080 148.580 148.630 -0.355 1,600 2,237 -371
Jan19 181115 146.580 148.080 146.285 147.850 +0.865 9,970 27,639 -105
Mar19 181115 143.650 144.935 143.100 144.550 +0.750 4,338 11,762 +49
Apr19 181115 143.830 145.330 143.535 145.000 +0.800 1,643 3,625 +7
May19 181115 144.300 145.435 143.785 145.200 +0.800 1,052 2,195 -115
Aug19 181115 148.000 149.285 147.600 149.050 +0.850 500 1,581 +79
Sep19 181115 148.200 148.950 147.785 148.950 +1.000 25 83 +6
Total Volume and Open Interest 19,133 49,128 -449
Lean Hogs(CME)
Dec18 181115 57.180 57.880 56.785 57.080 +0.080 26,809 55,814 -4,341
Feb19 181115 62.535 63.985 62.330 63.750 +1.400 26,079 79,439 +6,181
Apr19 181115 68.000 69.100 67.700 68.750 +1.000 11,193 43,296 +1,420
May19 181115 74.600 74.800 74.430 74.635 +0.805 51 1,508 -11
Jun19 181115 82.100 83.035 81.830 82.830 +0.750 7,509 22,922 +450
Jul19 181115 83.700 84.230 83.300 84.035 +0.500 4,208 25,160 +1,311
Aug19 181115 82.700 83.350 82.500 83.230 +0.550 1,130 8,571 +339
Oct19 181115 67.385 67.580 67.180 67.385 -0.015 307 3,440 +79
Total Volume and Open Interest 77,390 241,054 +5,443
Class III Milk(CME)
Nov18 181115 14.59 14.59 14.51 14.56 -0.01 256 4,889 -55
Dec18 181115 14.91 14.94 14.78 14.88 -0.02 467 5,858 +95
Jan19 181115 15.13 15.13 15.03 15.10 -0.01 214 4,747 +3
Feb19 181115 15.17 15.21 15.09 15.18 +0.01 65 2,337 -8
Mar19 181115 15.32 15.38 15.29 15.34 +0.01 57 2,160 -11
Apr19 181115 15.54 15.60 15.54 15.58 +0.02 24 1,730 -14
May19 181115 15.67 15.75 15.65 15.71 +0.02 28 1,733 +10
Jun19 181115 15.82 15.85 15.80 15.84 +0.01 5 1,612 +2
Jul19 181115 16.03 16.10 16.03 16.10 unch 18 999 +11
Aug19 181115 16.34 16.37 16.33 16.37 unch 64 846 +44
Sep19 181115 16.50 16.56 16.50 16.56 +0.02 67 923 +60
Oct19 181115 16.42 16.45 16.42 16.45 +0.03 57 745 +41
Nov19 181115 16.31 16.34 16.31 16.34 +0.03 5 677 +0
Total Volume and Open Interest 1,364 29,876 +172
Cocoa(ICE)
Dec18 181115 2151 2221 2145 2166 +8 12,349 13,117 -7,178
Mar19 181115 2202 2266 2195 2219 +9 29,555 115,780 +2,731
May19 181115 2225 2278 2212 2234 +5 9,915 39,541 -162
Jul19 181115 2244 2291 2226 2248 +3 2,577 22,738 +297
Sep19 181115 2255 2298 2236 2257 +1 875 16,560 +235
Dec19 181115 2264 2305 2245 2264 unch 388 20,340 -65
Mar20 181115 2271 2310 2253 2270 -1 179 7,613 +10
Total Volume and Open Interest 55,881 239,006 -4,148
Coffee "C"(ICE)
Dec18 181115 112.65 113.70 109.40 110.05 -2.60 27,423 24,921 -11,298
Mar19 181115 116.20 117.15 112.80 113.80 -2.40 43,404 107,921 +11,016
May19 181115 119.05 119.90 115.60 116.60 -2.45 10,398 48,332 +641
Jul19 181115 121.95 122.60 118.45 119.25 -2.50 6,242 29,723 +615
Sep19 181115 124.50 125.15 120.90 121.80 -2.50 2,220 13,940 -266
Dec19 181115 128.00 128.50 124.65 125.35 -2.50 995 10,710 +19
Total Volume and Open Interest 92,980 248,312 +694
Orange Juice(ICE)
Jan19 181115 134.00 134.25 132.35 133.10 -0.45 742 14,005 +71
Mar19 181115 134.50 134.50 133.10 133.70 -0.30 205 2,444 +69
May19 181115 135.10 135.10 134.30 134.90 -0.25 51 1,297 -5
Jul19 181115 135.85 136.05 135.50 136.05 -0.15 15 389 +11
Sep19 181115 137.00 137.25 136.75 137.25 unch 4 131 +1
Nov19 181115 137.80 138.25 137.80 138.25 +0.05 4 20 +4
Total Volume and Open Interest 1,021 18,286 +151
Sugar #11(ICE)
Mar19 181115 12.74 12.88 12.58 12.65 unch 67,126 334,778 +4,046
May19 181115 12.90 13.02 12.74 12.80 unch 27,936 172,541 +3,577
Jul19 181115 13.02 13.12 12.87 12.91 -0.01 16,425 129,529 +4,736
Oct19 181115 13.20 13.32 13.07 13.11 -0.01 6,543 90,807 +295
Mar20 181115 13.71 13.84 13.59 13.63 unch 2,109 35,658 +602
May20 181115 13.67 13.76 13.60 13.64 +0.01 427 8,678 +110
Jul20 181115 13.61 13.75 13.60 13.63 unch 194 6,340 +31
Oct20 181115 13.76 13.82 13.71 13.71 unch 190 6,627 +140
Total Volume and Open Interest 120,955 789,728 +13,540
London Cocoa(LCE)
Dec18 181115 1587 1620 1585 1599 +17 4,535 45,216 -432
Mar19 181115 1626 1665 1623 1638 +19 10,492 68,722 -722
May19 181115 1631 1673 1631 1645 +16 4,673 37,917 +534
Jul19 181115 1647 1678 1642 1652 +14 3,614 30,999 +242
Sep19 181115 1654 1681 1645 1656 +13 1,740 29,027 +263
Dec19 181115 1661 1686 1650 1661 +12 882 36,036 +54
Mar20 181115 1669 1689 1657 1666 +9 684 9,073 +207
Total Volume and Open Interest 26,884 262,552 +259
London Sugar(LCE)
Dec18 181115 345.90 345.90 328.20 328.20 -17.30 6,365 9,155 -2,295
Mar19 181115 346.10 347.30 342.30 343.20 -2.30 6,685 54,173 +33
May19 181115 350.10 352.70 346.70 347.70 -2.30 1,030 17,646 +277
Aug19 181115 353.80 357.60 352.30 352.90 -2.10 504 10,717 +67
Oct19 181115 358.30 361.20 356.60 356.80 -1.90 190 4,578 +40
Total Volume and Open Interest 14,818 100,041 -1,875
Cotton(ICE)
Dec18 181115 76.45 76.87 75.85 76.25 -0.14 21,318 50,680 -7,076
Mar19 181115 78.35 78.80 77.79 78.28 -0.07 24,418 124,353 +6,380
May19 181115 79.78 80.00 79.08 79.54 -0.09 5,114 31,335 +1,297
Jul19 181115 80.82 81.12 80.27 80.68 -0.07 2,160 15,522 +256
Oct19 181115 78.11 78.11 78.11 78.11 -0.11 0 4 +0
Dec19 181115 77.35 77.55 77.06 77.30 -0.20 701 29,414 +44
Total Volume and Open Interest 53,749 253,234 +935
Lumber(CME)
Nov18 181115 336.3 336.3 315.6 329.0 +5.9 76 198 -49
Jan19 181115 371.3 371.3 352.2 366.4 +10.1 457 2,761 -19
Mar19 181115 377.2 378.5 360.9 374.5 +9.3 175 767 -24
May19 181115 381.8 384.0 375.0 383.3 +10.1 27 390 +0
Total Volume and Open Interest 740 4,202 -89
Crude Oil(NYM)
Dec18 181115 56.02 57.26 55.59 56.46 +0.21 1,095,643 201,646 -27,170
Jan19 181115 56.24 57.48 55.80 56.68 +0.24 422,819 397,595 +44,120
Feb19 181115 56.46 57.69 56.06 56.90 +0.23 109,204 148,227 +4,884
Mar19 181115 56.61 57.88 56.31 57.10 +0.21 86,613 165,557 +1,754
Apr19 181115 56.86 58.05 56.57 57.28 +0.19 41,773 98,928 +1,842
May19 181115 57.37 58.23 56.77 57.46 +0.17 27,775 83,435 +1,508
Jun19 181115 57.31 58.38 56.95 57.61 +0.13 84,533 157,486 +1,111
Jul19 181115 57.47 58.46 57.11 57.72 +0.09 20,126 60,146 -3,356
Aug19 181115 57.94 58.53 57.33 57.81 +0.05 14,440 54,128 +605
Sep19 181115 57.69 58.61 57.47 57.90 +0.02 27,435 96,998 -1,533
Oct19 181115 57.96 58.67 57.56 57.96 -0.02 11,124 54,423 +2,230
Nov19 181115 58.36 58.51 57.94 58.01 -0.05 5,677 35,186 -103
Dec19 181115 58.04 58.84 57.65 58.07 -0.06 74,921 208,377 -6,013
Jan20 181115 58.22 58.26 57.99 58.03 -0.12 2,064 31,463 -457
Feb20 181115 57.99 58.24 57.98 57.99 -0.17 814 19,125 +360
Mar20 181115 57.96 58.23 57.95 57.96 -0.22 3,578 25,879 +1,277
Total Volume and Open Interest 2,073,275 2,110,793 +23,852
e-miNY Crude Oil(NYM)
Dec18 181115 56.000 57.250 55.600 56.450 +0.200 38,159 2,664 -405
Jan19 181115 56.250 57.475 55.800 56.675 +0.225 3,890 1,317 +257
Feb19 181115 56.375 57.575 56.275 56.900 +0.225 130 125 +20
Mar19 181115 56.900 57.850 56.750 57.100 +0.200 20 67 +5
Apr19 181115 57.500 57.800 57.275 57.275 +0.175 7 112 -2
May19 181115 57.800 57.800 57.450 57.450 +0.150 5 117 -1
Jun19 181115 57.550 58.050 57.550 57.600 +0.125 12 186 +8
Jul19 181115 57.725 57.900 57.725 57.725 +0.100 2 19 +0
Aug19 181115 57.900 57.900 57.800 57.800 +0.050 1 49 +0
Sep19 181115 57.900 57.900 57.900 57.900 +0.025 0 51 +0
Total Volume and Open Interest 42,273 4,795 -105
NY Harbor ULSD(NYM)
Dec18 181115 209.49 211.10 206.86 207.41 -2.18 82,471 82,241 -7,016
Jan19 181115 208.45 210.14 206.20 206.70 -2.02 53,843 90,863 -491
Feb19 181115 207.75 209.12 205.32 205.81 -1.94 33,157 41,922 +969
Mar19 181115 206.78 208.08 204.55 204.96 -1.88 29,266 49,202 -2,656
Apr19 181115 205.20 206.18 203.18 203.52 -1.80 15,585 31,963 +1,055
May19 181115 204.63 205.28 202.59 202.96 -1.73 6,857 16,496 +395
Jun19 181115 204.35 205.46 202.29 202.84 -1.66 9,951 26,573 +708
Jul19 181115 205.44 205.66 203.02 203.48 -1.58 2,198 7,492 -33
Aug19 181115 205.62 206.43 203.93 204.33 -1.47 1,144 2,528 +198
Sep19 181115 205.90 207.34 204.74 205.38 -1.35 964 2,453 +62
Oct19 181115 207.82 207.91 205.60 206.37 -1.25 562 1,881 +92
Nov19 181115 208.80 208.80 206.66 207.24 -1.12 583 1,573 +47
Dec19 181115 209.11 209.73 207.28 207.90 -0.98 1,852 11,685 +71
Jan20 181115 209.15 209.51 208.14 208.24 -0.90 361 2,179 -16
Total Volume and Open Interest 239,686 373,280 -6,347
RBOB Gasoline(NYM)
Dec18 181115 154.76 158.37 154.45 155.66 -0.40 73,620 91,875 -7,554
Jan19 181115 153.73 157.07 153.20 154.64 -0.08 61,828 128,870 +2,059
Feb19 181115 154.15 157.40 153.50 155.20 +0.11 28,011 42,300 +653
Mar19 181115 155.56 159.19 155.31 157.20 +0.33 21,321 44,451 +2,701
Apr19 181115 175.50 179.11 175.37 177.26 +0.47 10,359 24,248 +1,114
May19 181115 176.65 180.28 176.44 178.62 +0.58 7,840 24,840 +367
Jun19 181115 176.77 180.42 176.77 178.86 +0.70 8,822 21,735 +598
Jul19 181115 178.69 179.68 176.39 178.22 +0.69 3,725 12,294 +115
Aug19 181115 176.72 178.33 175.26 176.82 +0.59 1,932 6,078 +279
Sep19 181115 173.90 176.09 173.30 174.51 +0.41 2,489 6,190 -289
Total Volume and Open Interest 222,513 419,830 +695
e-miNY RBOB Gasoline(NYM)
Dec18 181115 155.66 155.66 155.66 155.66 -0.40 0 1 +0
Jan19 181115 154.64 154.64 154.64 154.64 -0.08      
Feb19 181115 155.20 155.20 155.20 155.20 +0.11      
Mar19 181115 157.20 157.20 157.20 157.20 +0.33      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181115 4.672 4.800 3.882 4.038 -0.799 345,403 152,362 -11,194
Jan19 181115 4.736 4.838 3.898 4.043 -0.855 241,635 261,131 -14,226
Feb19 181115 4.583 4.701 3.770 3.897 -0.873 136,530 116,011 +11,296
Mar19 181115 4.249 4.354 3.479 3.596 -0.876 179,905 219,341 -10,235
Apr19 181115 2.861 2.894 2.709 2.794 -0.094 151,753 164,703 +4,430
May19 181115 2.714 2.731 2.605 2.652 -0.070 57,815 104,796 +4,748
Jun19 181115 2.737 2.744 2.638 2.678 -0.065 15,215 43,975 +252
Jul19 181115 2.776 2.776 2.671 2.709 -0.061 10,212 47,914 +457
Aug19 181115 2.768 2.768 2.666 2.705 -0.055 9,924 44,450 +683
Sep19 181115 2.740 2.740 2.638 2.679 -0.050 7,780 40,151 +1,023
Oct19 181115 2.753 2.754 2.659 2.697 -0.046 35,308 107,328 +1,670
Nov19 181115 2.795 2.795 2.707 2.744 -0.041 6,124 42,705 +945
Dec19 181115 2.950 2.950 2.863 2.897 -0.038 4,380 39,479 +676
Jan20 181115 3.062 3.062 2.982 3.017 -0.036 10,096 40,773 +1,099
Feb20 181115 2.993 3.001 2.931 2.959 -0.035 2,823 11,900 -343
Mar20 181115 2.834 2.834 2.768 2.804 -0.036 6,441 15,280 -1,390
Total Volume and Open Interest 1,232,635 1,520,152 -10,993
Brent Crude Oil(ICE)
Jan19 181115 66.12 67.42 65.77 66.62 +0.50 445,041 332,658 -22,938
Feb19 181115 66.33 67.64 66.07 66.89 +0.42 204,769 297,955 +23,193
Mar19 181115 66.59 67.81 66.33 67.06 +0.32 122,528 218,315 +6,890
Apr19 181115 66.89 67.95 66.53 67.20 +0.24 60,126 118,021 +4,830
May19 181115 67.11 68.06 66.72 67.33 +0.17 45,284 103,680 +314
Jun19 181115 67.28 68.16 66.84 67.41 +0.11 110,714 198,594 +5,967
Jul19 181115 67.24 68.16 66.90 67.39 +0.05 18,783 66,659 -933
Aug19 181115 67.22 68.06 66.92 67.31 -0.01 12,581 50,955 +1,034
Sep19 181115 67.06 67.98 66.77 67.19 -0.05 27,876 65,823 +3,334
Oct19 181115 67.31 67.31 67.06 67.06 -0.10 6,938 50,883 -882
Nov19 181115 66.94 66.94 66.94 66.94 -0.14 6,809 50,856 +382
Dec19 181115 66.93 67.60 66.46 66.79 -0.18 84,262 177,517 -1,895
Jan20 181115 66.69 66.69 66.69 66.69 -0.22 5,556 29,122 -206
Feb20 181115 66.58 66.58 66.58 66.58 -0.27 3,911 26,452 +508
Total Volume and Open Interest 1,228,620 2,149,239 +26,342
Gas Oil(ICE)
Dec18 181115 640.75 645.25 632.50 637.75 -6.75 115,454 165,183 -3,419
Jan19 181115 633.25 637.25 625.75 631.00 -5.75 85,582 178,331 +10,927
Feb19 181115 630.75 634.25 623.75 629.00 -5.25 34,968 70,440 +927
Mar19 181115 630.50 632.75 623.00 628.25 -4.75 14,925 62,832 -312
Apr19 181115 627.00 631.25 621.75 626.75 -4.50 8,861 43,472 +1,109
May19 181115 627.75 630.50 621.50 626.25 -4.25 6,760 26,883 +892
Jun19 181115 627.75 630.75 621.00 626.50 -4.00 21,708 60,232 -392
Jul19 181115 628.50 631.75 623.25 627.75 -3.75 5,662 22,383 -521
Aug19 181115 630.50 633.75 625.75 630.00 -3.50 2,660 15,745 +83
Sep19 181115 630.75 635.50 627.50 632.75 -3.25 2,738 20,083 +76
Total Volume and Open Interest 334,810 880,562 +12,011
Ethanol(CBOT)
Dec18 181115 1.275 1.286 1.256 1.263 +0.005 250 1,571 +30
Jan19 181115 1.293 1.297 1.277 1.282 +0.007 102 546 +14
Feb19 181115 1.319 1.326 1.305 1.312 +0.007 25 152 +15
Mar19 181115 1.347 1.347 1.347 1.347 +0.007 15 288 +13
Apr19 181115 1.366 1.366 1.366 1.366 +0.007 0 26 +0
May19 181115 1.375 1.375 1.375 1.375 +0.007 0 15 +0
Jun19 181115 1.409 1.409 1.409 1.409 +0.007      
Jul19 181115 1.431 1.431 1.431 1.431 +0.007      
Total Volume and Open Interest 392 2,598 +72
WTI Crude Oil(ICE)
Dec18 181115 56.16 57.25 55.62 56.46 +0.21 79,564 68,522 -6,220
Jan19 181115 56.32 57.48 55.81 56.68 +0.24 86,135 77,922 +5,823
Feb19 181115 56.66 57.69 56.09 56.90 +0.23 54,045 43,785 -2,236
Mar19 181115 56.91 57.89 56.33 57.10 +0.21 41,557 52,852 +1,984
Apr19 181115 57.14 58.07 56.59 57.28 +0.19 9,954 27,522 -329
May19 181115 57.37 58.24 56.75 57.46 +0.17 5,153 16,895 -743
Jun19 181115 57.23 58.38 56.98 57.61 +0.13 21,497 87,726 -151
Jul19 181115 57.57 58.47 57.10 57.72 +0.09 2,787 7,214 +371
Aug19 181115 57.79 58.54 57.33 57.81 +0.05 1,124 6,614 +79
Sep19 181115 57.90 57.90 57.90 57.90 +0.02 3,224 14,292 +130
Oct19 181115 57.96 57.96 57.96 57.96 -0.02 154 4,191 +1
Nov19 181115 58.01 58.01 58.01 58.01 -0.05 323 4,776 +167
Dec19 181115 58.19 58.83 57.97 58.07 -0.06 13,555 99,391 +150
Jan20 181115 58.03 58.03 58.03 58.03 -0.12 98 2,839 +58
Feb20 181115 57.99 57.99 57.99 57.99 -0.17 7 2,679 +6
Mar20 181115 57.96 57.96 57.96 57.96 -0.22 0 6,542 +0
Total Volume and Open Interest 325,456 616,654 -424
US Dollar Index(ICE)
Dec18 181115 96.830 97.245 96.625 96.790 +0.130 24,029 55,174 -314
Mar19 181115 96.235 96.650 96.055 96.220 +0.145 355 2,558 -24
Jun19 181115 95.630 95.900 95.630 95.695 +0.145 36 420 -1
Total Volume and Open Interest 24,430 58,329 -329
Australian Dollar(CME)
Dec18 181115 72.37 73.02 72.32 72.94 +0.45 109,130 144,533 -1,198
Mar19 181115 72.51 73.13 72.50 73.04 +0.45 216 1,053 +16
Jun19 181115 73.06 73.17 73.06 73.17 +0.45 0 77 +0
Total Volume and Open Interest 110,314 146,295 -1,340
British Pound(CME)
Dec18 181115 130.07 130.47 127.39 128.12 -2.40 210,888 217,060 +2,519
Mar19 181115 130.72 131.06 128.03 128.77 -2.41 374 8,608 -24
Jun19 181115 131.49 131.49 128.78 129.39 -2.40 0 346 +0
Total Volume and Open Interest 212,639 229,052 +2,348
Canadian Dollar(CME)
Dec18 181115 75.53 76.05 75.52 75.98 +0.33 70,125 117,914 +57
Mar19 181115 75.68 76.14 75.68 76.13 +0.33 353 2,625 +40
Jun19 181115 75.87 76.25 75.87 76.24 +0.33 12 572 +12
Sep19 181115 76.01 76.35 76.01 76.35 +0.34 27 321 +16
Total Volume and Open Interest 70,965 121,999 -40
Japanese Yen(CME)
Dec18 181115 88.24 88.61 88.13 88.23 -0.10 147,436 227,328 +663
Mar19 181115 89.01 89.36 88.97 88.98 -0.11 745 2,295 -10
Jun19 181115 90.00 90.00 89.69 89.69 -0.12 0 105 +0
Total Volume and Open Interest 150,020 231,730 +1,161
Swiss Franc(CME)
Dec18 181115 99.66 99.90 99.46 99.69 -0.12 26,339 77,027 -1,442
Mar19 181115 100.71 100.87 100.46 100.67 -0.14 85 524 -40
Jun19 181115 101.62 101.62 101.54 101.62 -0.14 0 53 +0
Total Volume and Open Interest 26,424 77,629 -1,482
EuroFX(CME)
Dec18 181115 113.42 113.89 112.97 113.77 +0.10 236,407 488,241 -3,823
Mar19 181115 114.45 114.87 113.98 114.77 +0.09 4,616 15,991 +96
Jun19 181115 115.40 115.80 115.22 115.71 +0.08 46 3,290 -5
Total Volume and Open Interest 246,931 520,240 -3,192
Mexican Peso(CME)
Nov18 181115 492.88 492.88 492.88 492.88 +2.38      
Dec18 181115 487.50 492.75 486.75 490.88 +2.63 85,224 183,830 +2,930
Total Volume and Open Interest 85,429 186,246 +2,922
Brazilian Real(CME)
Dec18 181115 263.40 266.00 263.25 265.20 +1.75 4,085 10,671 +512
Jan19 181115 265.60 265.65 264.70 264.70 +1.75 225 246 +111
Feb19 181115 262.90 262.90 262.90 262.90 +0.45      
Mar19 181115 263.00 263.00 263.00 263.00 +1.05      
Total Volume and Open Interest 4,310 10,917 +623
30-Year T-Bonds(CBOT)
Dec18 181115 138~230 139~140 138~180 138~250 -0~030 378,312 906,455 -2,898
Mar19 181115 138~010 138~260 137~300 138~050 -0~030 2,874 11,497 +536
Jun19 181115 137~180 137~180 137~180 137~180 -0~030      
Total Volume and Open Interest 381,186 917,952 -2,362
10-Year T-Notes(CBOT)
Dec18 181115 118~220 119~030 118~195 118~260 +0~020 1,878,432 4,139,561 -17,313
Mar19 181115 118~155 118~285 118~135 118~195 +0~020 24,032 110,976 +8,856
Jun19 181115 118~195 118~195 118~195 118~195 +0~020      
Total Volume and Open Interest 1,902,464 4,250,537 -8,457
5-Year T-Notes(CBOT)
Dec18 181115 112~160 112~244 112~144 112~184 +0~012 1,091,851 4,571,413 +26,356
Mar19 181115 112~136 112~220 112~122 112~160 +0~014 60,894 273,249 +20,505
Jun19 181115 112~160 112~160 112~160 112~160 +0~014      
Total Volume and Open Interest 1,152,745 4,844,662 +46,861
2 Year T-Notes(CBOT)
Dec18 181115 105~114 105~142 105~106 105~120 +0~002 483,539 2,469,359 +23,654
Mar19 181115 105~090 105~124 105~090 105~102 +0~004 34,240 135,172 +2,613
Jun19 181115 105~102 105~102 105~102 105~102 +0~004      
Total Volume and Open Interest 517,779 2,604,531 +26,267
Eurodollars(CME)
Dec18 181115 97.260 97.270 97.240 97.245 -0.015 285,195 1,623,342 +22,564
Mar19 181115 97.125 97.150 97.115 97.120 -0.005 229,300 1,351,277 -9,378
Jun19 181115 96.995 97.025 96.980 96.995 unch 218,712 1,256,090 -104
Sep19 181115 96.910 96.950 96.895 96.915 unch 189,596 1,138,132 +538
Dec19 181115 96.850 96.895 96.830 96.850 unch 407,112 2,017,534 +22,951
Mar20 181115 96.835 96.890 96.820 96.845 +0.005 211,193 1,056,262 -304
Jun20 181115 96.835 96.900 96.825 96.855 +0.010 140,995 987,241 +1,470
Sep20 181115 96.840 96.910 96.835 96.865 +0.010 119,766 758,640 +13,220
Dec20 181115 96.835 96.910 96.830 96.865 +0.015 156,946 1,198,094 +21,974
Mar21 181115 96.860 96.935 96.855 96.890 +0.015 83,479 558,656 +1,389
Jun21 181115 96.880 96.945 96.870 96.905 +0.015 60,174 434,508 +3,659
Sep21 181115 96.880 96.950 96.880 96.910 +0.015 62,178 260,146 +1,293
Dec21 181115 96.885 96.940 96.870 96.900 +0.015 47,459 360,031 +788
Mar22 181115 96.885 96.945 96.875 96.910 +0.020 36,832 176,979 +2,004
Jun22 181115 96.870 96.945 96.870 96.905 +0.015 31,921 144,026 +2,836
Sep22 181115 96.865 96.935 96.865 96.895 +0.015 27,622 97,972 +719
Dec22 181115 96.850 96.910 96.845 96.875 +0.015 21,524 116,831 +172
Mar23 181115 96.835 96.900 96.835 96.865 +0.015 16,474 72,290 -113
Total Volume and Open Interest 2,467,616 14,073,721 +10,080,907
Ultra T-Bond(CBOT)
Dec18 181115 150~06 151~03 149~29 150~06 -0~10 179,455 1,115,903 -906
Mar19 181115 151~13 151~27 150~21 150~30 -0~10 4,695 30,697 +2,207
Jun19 181115 151~26 151~26 151~26 151~26 -0~10      
Total Volume and Open Interest 184,150 1,146,600 +1,301
Ultra 10-Yr T-Note(CBOT)
Dec18 181115 125~125 125~285 125~100 125~165 +0~010 160,564 681,377 +6,233
Mar19 181115 125~185 125~230 125~050 125~115 +0~015 452 638 +421
Jun19 181115 125~115 125~115 125~115 125~115 +0~015      
Total Volume and Open Interest 161,016 682,015 +6,654
30 Day Federal Funds(CBOT)
Nov18 181115 97.800 97.802 97.798 97.800 unch 45,684 203,307 -16,388
Dec18 181115 97.720 97.725 97.715 97.720 unch 17,436 124,002 +4,976
Jan19 181115 97.610 97.620 97.610 97.615 unch 30,849 297,934 -2,433
Feb19 181115 97.600 97.610 97.600 97.605 unch 22,089 184,278 -979
Mar19 181115 97.540 97.555 97.540 97.545 unch 9,951 43,153 -2,510
Apr19 181115 97.445 97.470 97.445 97.450 unch 17,041 184,845 -1,804
Total Volume and Open Interest 209,239 1,784,665 -16,109
Japanese Govt Bonds(SGX)
Dec18 181115 150.87 150.94 150.81 150.93 +0.06 1,199 17,361 +365
Mar19 181115 150.93 150.93 150.93 150.93 +0.06      
Jun19 181115 150.93 150.93 150.93 150.93 +0.06      
Total Volume and Open Interest 1,199 17,361 +365
Euro-Buxl(EUREX)
Dec18 181115 175.58 176.96 175.38 176.72 +1.14 57,889 246,267 +3,900
Mar19 181115 175.20 175.20 175.20 175.20 +1.14 0 17,536 +0
Jun19 181115 174.12 174.12 174.12 174.12 +1.14      
Total Volume and Open Interest 57,889 263,803 +3,900
Euro-Bund(EUREX)
Dec18 181115 160.14 160.92 160.07 160.81 +0.67 777,657 2,025,194 -24,762
Mar19 181115 160.90 161.71 160.88 161.61 +0.70 25,224 162,102 -3,592
Jun19 181115 159.51 159.51 159.51 159.51 +0.67      
Total Volume and Open Interest 802,881 2,187,296 -28,354
Euro-Bobl(EUREX)
Dec18 181115 131.46 131.82 131.45 131.76 +0.28 386,569 1,559,728 +752
Mar19 181115 131.63 131.94 131.61 131.94 +0.32 1,164 36,030 +2,677
Jun19 181115 131.36 131.36 131.36 131.36 +0.28      
Total Volume and Open Interest 387,733 1,595,758 +3,429
Euro-Schatz(EUREX)
Dec18 181115 111.95 112.03 111.95 112.00 +0.06 251,307 1,861,075 -17,481
Mar19 181115 111.83 111.91 111.83 111.89 +0.07 6,141 57,148 +3,445
Jun19 181115 111.86 111.86 111.86 111.86 +0.06      
Total Volume and Open Interest 257,448 1,918,223 -14,036
3-Mth Euribor(EUREX)
Dec18 181115 100.310 100.310 100.310 100.310 unch 0 14,434 +0
Mar19 181115 100.290 100.290 100.290 100.290 -0.005 0 2,479 +0
Jun19 181115 100.280 100.280 100.280 100.280 unch 0 1,878 +0
Total Volume and Open Interest 81 28,402 -12
Long Gilt(LIFFE)
Dec18 181115 122~02 123~13 122~00 123~06 +1~12 335,353 817,588 +14,744
Mar19 181115 122~03 122~14 121~32 122~11 +1~12 560 8,319 +474
Total Volume and Open Interest 335,913 825,907 +15,218
3-Mth Short Sterling(LIFFE)
Dec18 181115 99.07 99.09 99.07 99.08 +0.02 94,954 588,705 -2,350
Mar19 181115 99.01 99.07 99.00 99.05 +0.05 134,972 701,945 +9,432
Jun19 181115 98.93 99.02 98.93 99.00 +0.07 87,395 376,467 -7,989
Sep19 181115 98.87 98.98 98.87 98.96 +0.09 72,273 522,338 +2,749
Dec19 181115 98.81 98.92 98.80 98.90 +0.10 104,172 422,504 +8,162
Mar20 181115 98.76 98.88 98.75 98.86 +0.12 100,812 274,243 +8,882
Total Volume and Open Interest 1,085,199 4,049,198 +25,611
3-Mth Euribor(LIFFE)
Dec18 181115 100.305 100.310 100.305 100.310 unch 40,119 585,579 +1,186
Mar19 181115 100.295 100.295 100.290 100.295 unch 62,110 489,955 -14,634
Jun19 181115 100.280 100.280 100.275 100.280 unch 56,985 623,556 +4,326
Total Volume and Open Interest 812,510 5,459,555 +9,885
3-Mth Aus T-Bills(SFE)
Dec18 181115 98.03 98.04 98.01 98.03 -0.01 4,826 167,352 -6,184
Mar19 181115 98.06 98.06 98.02 98.05 -0.01 24,980 240,269 +1,249
Jun19 181115 98.01 98.02 97.98 98.01 -0.01 16,646 183,237 +1,050
Sep19 181115 97.94 97.96 97.91 97.93 -0.02 20,999 183,012 +3,460
Dec19 181115 97.89 97.90 97.85 97.87 -0.03 10,649 166,793 +168
Mar20 181115 97.83 97.84 97.78 97.80 -0.04 7,146 119,448 +283
Jun20 181115 97.78 97.78 97.72 97.75 -0.03 6,939 96,178 +1,791
Sep20 181115 97.72 97.73 97.66 97.69 -0.04 3,730 48,072 -180
Dec20 181115 97.67 97.67 97.61 97.63 -0.04 468 9,691 -75
Mar21 181115 97.56 97.57 97.56 97.57 -0.04 91 4,515 -37
Total Volume and Open Interest 96,488 1,222,957 +1,525
10-Year Aus T-Bonds(SFE)
Dec18 181115 97.29 97.32 97.26 97.28 -0.01 165,629 1,258,702 +4,511
Mar19 181115 97.27 97.27 97.27 97.27 -0.01 8,580 8,880 +8,580
Total Volume and Open Interest 174,209 1,267,582 +13,091
3-Year Aus T-Bonds(SFE)
Dec18 181115 97.85 97.86 97.79 97.82 -0.03 133,146 1,072,053 +8,188
Mar19 181115 97.83 97.83 97.83 97.83 -0.03      
Total Volume and Open Interest 133,146 1,072,053 +8,188
Gold(CMX)
Dec18 181115 1211.8 1217.0 1207.1 1215.0 +4.9 248,928 327,145 -231
Feb19 181115 1217.7 1222.8 1213.3 1221.1 +5.1 35,584 146,634 +13,483
Apr19 181115 1222.6 1228.1 1219.4 1227.2 +5.2 6,359 23,684 +157
Jun19 181115 1230.0 1234.3 1227.3 1233.6 +5.2 9,325 21,960 +3,789
Aug19 181115 1236.6 1240.4 1234.3 1239.5 +5.2 1,104 3,604 +141
Oct19 181115 1243.7 1245.5 1239.9 1245.5 +5.2 44 2,091 -8
Dec19 181115 1249.6 1252.6 1245.5 1251.7 +5.5 1,370 8,274 +603
Feb20 181115 1257.8 1257.8 1257.8 1257.8 +5.5 0 111 +0
Apr20 181115 1263.8 1263.8 1263.8 1263.8 +5.5 0 50 +0
Jun20 181115 1269.9 1269.9 1269.9 1269.9 +5.5 0 714 +0
Aug20 181115 1276.0 1276.0 1276.0 1276.0 +5.5      
Total Volume and Open Interest 303,230 539,520 +18,136
Silver(CMX)
Dec18 181115 1410.0 1432.5 1407.0 1426.3 +18.3 90,145 138,926 -2,085
Mar19 181115 1422.5 1445.5 1419.5 1438.6 +18.3 11,665 63,692 +2,793
May19 181115 1439.0 1453.5 1429.5 1447.9 +18.1 1,530 7,471 +340
Jul19 181115 1441.5 1462.5 1439.5 1457.3 +18.0 3,572 9,949 +3,109
Sep19 181115 1464.0 1471.5 1464.0 1466.3 +18.3 8 777 +1
Dec19 181115 1471.5 1485.5 1469.5 1480.1 +19.0 98 1,816 +38
Mar20 181115 1492.9 1492.9 1492.9 1492.9 +19.0 2 2 +2
Total Volume and Open Interest 107,464 224,346 +4,397
Platinum(NYMEX)
Jan19 181115 838.0 848.6 832.7 845.3 +11.5 16,655 62,962 -830
Apr19 181115 842.5 851.0 838.1 849.7 +11.7 467 6,565 +248
Jul19 181115 847.6 854.5 847.6 854.2 +11.6 63 540 -26
Oct19 181115 858.5 858.5 858.5 858.5 +11.6 1 7 +1
Total Volume and Open Interest 17,201 70,152 -610
Palladium(NYMEX)
Dec18 181115 1107.90 1161.50 1105.00 1137.40 +27.20 4,475 18,634 -655
Mar19 181115 1103.70 1153.80 1099.40 1131.20 +27.20 1,207 8,661 +573
Jun19 181115 1103.10 1125.50 1103.00 1121.10 +27.20 9 165 +4
Total Volume and Open Interest 5,691 27,460 -78
Copper(CMX)
Dec18 181115 271.10 276.60 270.30 274.65 +3.65 104,103 82,766 -4,313
Mar19 181115 272.90 278.20 272.10 276.30 +3.50 25,634 70,654 +3,350
May19 181115 273.95 278.90 273.30 277.05 +3.25 7,443 23,772 +1,300
Jul19 181115 276.00 279.45 274.30 277.80 +3.00 4,175 30,587 +2,471
Sep19 181115 276.55 280.10 275.40 278.30 +2.80 731 6,835 -274
Total Volume and Open Interest 143,764 241,052 +2,813
E-mini DJIA Index(CBOT)
Dec18 181115 25073 25349 24782 25305 +261 276,955 83,216 -2,240
Mar19 181115 25150 25384 24830 25344 +259 400 1,672 +4
Jun19 181115 25390 25390 24888 25390 +260 4 75 -1
Sep19 181115 25445 25445 25025 25445 +253 4 1 -3
Total Volume and Open Interest 277,363 84,964 -2,240
S & P 500(CME)
Dec18 181115 2700.50 2736.50 2672.00 2734.50 +35.90 1,284 55,215 +259
Mar19 181115 2691.00 2740.50 2691.00 2740.50 +35.90 5 54 -1
Jun19 181115 2749.10 2749.10 2749.10 2749.10 +36.00      
Sep19 181115 2756.10 2756.10 2756.10 2756.10 +35.50      
Total Volume and Open Interest 1,289 55,269 +258
S & P 500 E-Mini(CME)
Dec18 181115 2702.00 2736.75 2671.25 2734.50 +36.00 2,101,869 2,753,792 -2,912
Mar19 181115 2707.25 2743.00 2677.25 2740.50 +36.00 8,353 203,349 +1,931
Jun19 181115 2717.50 2750.00 2688.75 2749.00 +36.00 416 9,880 +131
Sep19 181115 2756.00 2756.00 2704.75 2756.00 +35.50 1 26 +1
Total Volume and Open Interest 2,110,639 2,967,052 -849
NASDAQ 100 E-Mini(CME)
Dec18 181115 6780.00 6920.50 6712.25 6915.50 +147.25 711,516 244,920 -3,945
Mar19 181115 6811.50 6949.00 6743.25 6946.25 +147.75 1,011 3,670 -10
Jun19 181115 6852.00 6976.25 6789.00 6976.25 +145.25 15 69 +5
Total Volume and Open Interest 712,542 248,663 -3,950
S&P Midcap 400(CME) e-Mini
Dec18 181115 1841.80 1868.30 1825.00 1863.80 +21.70 15,291 63,778 -147
Mar19 181115 1868.40 1871.50 1834.80 1868.40 +21.30 0 12 +0
Jun19 181115 1870.20 1870.20 1842.60 1870.20 +19.90      
Total Volume and Open Interest 15,291 63,790 -147
Volatility Index(CBOE)
Nov18 181115 20.10 21.26 19.35 19.38 -0.80 127,043 102,172 -9,580
Dec18 181115 19.44 20.27 19.05 19.13 -0.30 112,300 179,376 +9,894
Jan19 181115 19.66 20.40 19.35 19.48 -0.20 33,340 59,936 -117
Feb19 181115 19.55 20.17 19.28 19.48 -0.10 16,772 38,818 +413
Total Volume and Open Interest 305,807 489,099 +3,541
S & P 600(CME)
Dec18 181115 958.20 958.20 958.20 958.20 +11.80      
Mar19 181115 958.70 958.70 958.70 958.70 +11.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181115 1501.60 1528.70 1490.20 1527.40 +27.60 164,615 461,980 -5,481
Mar19 181115 1507.10 1532.60 1496.00 1532.40 +27.50 44 1,360 +16
Jun19 181115 1537.60 1537.60 1537.60 1537.60 +25.30      
Total Volume and Open Interest 164,659 463,340 -5,465
Nikkei 225(CME)
Dec18 181115 21675 21950 21550 21950 +275 15,977 30,479 -421
Mar19 181115 21750 21925 21545 21925 +265 5 73 +3
Total Volume and Open Interest 15,982 30,552 -418
Nikkei 225(SGX)
Dec18 181115 21810 21935 21550 21815 +5 109,286 164,562 +504
Mar19 181115 21745 21780 21590 21765 +5 32 12,959 +13
Jun19 181115 21600 21600 21600 21600 +10 0 688 +0
Total Volume and Open Interest 110,026 191,065 +1,225
Nikkei 225 Mini(JPX)
Dec18 181115 21775 21940 21550 21820 unch 1,219,659 479,729 +7,220
Mar19 181115 21710 21875 21485 21750 -20 42,233 37,538 +2,009
Jun19 181115 21500 21670 21300 21570 unch 598 2,335 +167
Total Volume and Open Interest 1,289,505 548,106 +10,302
Nikkei 225(JPX)
Dec18 181115 21770 21930 21550 21820 unch 84,291 333,314 -418
Mar19 181115 21710 21860 21490 21750 -20 1,092 29,340 +273
Jun19 181115 21570 21570 21500 21570 unch 15 9,837 +4
Total Volume and Open Interest 85,411 448,757 +160
Nikkei 225(CME) Yen
Dec18 181115 21665 21940 21540 21935 +270 48,234 59,789 +282
Mar19 181115 21690 21870 21500 21870 +270 7 56 +3
Jun19 181115 21695 21695 21695 21695 +250      
Total Volume and Open Interest 48,241 59,845 +285
Nikkei 225(CME) e-Mini Yen
Dec18 181115 21930 21930 21550 21930 +260 0 10 +0
Mar19 181115 21870 21870 21870 21870 +270      
Jun19 181115 21690 21690 21690 21690 +240      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181115 5084.0 5107.5 4992.0 5033.5 -35.0 195,726 258,385 -7,090
Dec18 181115 5061.5 5091.0 4975.0 5017.0 -35.5 129,743 177,232 +85,503
Jan19 181115 5082.0 5082.0 4989.0 5015.5 -35.5 1 18 +1
Total Volume and Open Interest 325,470 455,649 +78,414
Hang Seng Index(HKFE)
Nov18 181115 25538 26136 25476 26047 +493 304,766 123,679 +947
Dec18 181115 25534 26200 25527 26070 +497 2,033 18,741 +736
Total Volume and Open Interest 307,327 155,216 +1,909
DAX(EUREX)
Dec18 181115 11426.5 11495.5 11245.5 11344.5 -54.5 114,796 133,144 +3,969
Mar19 181115 11427.0 11480.0 11246.0 11339.0 -55.0 63 3,364 +24
Jun19 181115 11353.0 11353.0 11353.0 11353.0 -54.5 2 139 -1
Total Volume and Open Interest 114,861 136,647 +3,992
Mini-DAX(EUREX)
Dec18 181115 11426.0 11496.0 11245.0 11344.5 -54.5 57,089 17,654 +404
Mar19 181115 11434.0 11480.0 11250.0 11339.0 -55.0 132 698 +157
Jun19 181115 11435.0 11435.0 11353.0 11353.0 -54.5 9 42 -1
Total Volume and Open Interest 57,230 18,394 +560
DJ EuroSTOXX 50(EUREX)
Dec18 181115 3205 3221 3155 3182 -15 1,123,299 4,014,613 +126,565
Mar19 181115 3194 3206 3144 3170 -15 7,403 206,804 +14
Jun19 181115 3120 3120 3066 3086 -15 6 80,026 +8
Total Volume and Open Interest 1,130,708 4,382,195 +126,587
Swiss Market Index(EUREX)
Dec18 181115 8908 8951 8798 8857 -77 38,619 210,517 +465
Mar19 181115 8827 8844 8758 8758 -77 436 6,361 +173
Jun19 181115 8636 8650 8587 8587 -78 22 254 +16
Total Volume and Open Interest 39,077 217,132 +654
FT-SE 100(EURONEXT)
Dec18 181115 7004.00 7094.00 6973.50 7023.00 +10.00 110,589 576,563 +4,515
Mar19 181115 7000.00 7008.00 6924.00 6962.00 +9.00 1,305 4,642 +1,276
Jun19 181115 6885.00 6885.00 6885.00 6885.00 +9.00 0 5 +0
Total Volume and Open Interest 111,894 581,211 +5,791
SPI 200(SFE)
Dec18 181115 5743.0 5784.0 5691.0 5747.0 +7.0 61,433 338,884 +1,964
Mar19 181115 5699.0 5699.0 5644.0 5689.0 +7.0 252 5,873 +250
Jun19 181115 5675.0 5675.0 5675.0 5675.0 +3.0 0 2,880 +0
Total Volume and Open Interest 64,020 353,561 +3,998
FTSE MIB(ISE)
Dec18 181115 19130.00 19180.00 18710.00 18872.00 -169.00 26,128 111,329 +3,784
Mar19 181115 19010.00 19065.00 18640.00 18780.00 -169.00 109 2,245 +10
Jun19 181115 18295.00 18295.00 18295.00 18295.00 -172.00 0 11 +0
Total Volume and Open Interest 26,237 113,585 +3,794
KOSPI 200(KFE)
Dec18 181115 268.15 272.30 267.20 272.10 +2.80 340,507 330,601 +799
Mar19 181115 265.00 269.05 264.20 268.95 +2.70 901 26,218 +2,489
Jun19 181115 267.10 269.70 267.10 269.70 +3.20 15 16,471 -3
Total Volume and Open Interest 341,435 399,838 +3,099
GSCI(CME)
Dec18 181115 433.85 433.85 429.35 430.00 -2.50 3,026 15,344 +2,886
Jan19 181115 430.05 432.95 430.05 430.05 -2.50      
Feb19 181115 430.20 430.20 430.20 430.20        
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