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 Fri November 16, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181116 889.75 894.75 881.75 892.25 +3.50 71,293 302,082 -1,085
Mar19 181116 902.75 908.25 895.25 905.75 +3.50 31,058 185,896 +270
May19 181116 916.00 921.00 908.50 918.75 +3.25 9,348 108,247 -32
Jul19 181116 928.50 933.25 921.00 930.50 +2.50 10,216 96,903 -895
Aug19 181116 932.50 937.25 925.75 934.75 +2.25 372 7,960 +209
Sep19 181116 933.00 937.50 926.75 934.25 +1.25 109 2,369 -5
Nov19 181116 936.50 941.25 930.75 937.25 +0.50 2,575 38,304 -122
Jan20 181116 947.00 951.25 941.50 947.50 +0.25 33 1,057 +8
Mar20 181116 957.00 958.25 949.00 955.00 +0.25 131 701 +65
May20 181116 965.00 966.75 957.50 963.25 unch 43 234 +3
Jul20 181116 970.25 976.25 967.00 973.25 -0.25 96 411 +41
Aug20 181116 973.75 973.75 973.75 973.75 unch 0 41 +0
Sep20 181116 966.25 966.25 966.25 966.25 -1.00 0 50 +0
Nov20 181116 968.25 972.25 963.50 968.75 -1.25 44 813 +4
Total Volume and Open Interest 125,318 745,127 -1,950
Soybean Meal(CBOT)
Dec18 181116 306.60 312.90 305.70 310.90 +5.50 30,483 101,452 -6,553
Jan19 181116 309.00 314.80 308.00 313.00 +5.40 18,227 123,464 +3,610
Mar19 181116 310.90 317.00 310.40 315.20 +5.10 12,309 93,760 +2,048
May19 181116 313.50 319.40 313.10 317.80 +5.10 5,686 65,843 +801
Jul19 181116 316.80 322.20 316.00 320.60 +4.90 3,334 59,879 +432
Aug19 181116 317.80 323.40 317.80 321.90 +4.60 625 10,200 -27
Sep19 181116 318.90 323.70 318.80 322.70 +4.50 330 11,309 +95
Oct19 181116 319.00 324.00 318.90 322.50 +4.20 171 7,690 +45
Dec19 181116 320.30 325.30 320.10 323.90 +4.10 1,149 27,423 +64
Jan20 181116 321.20 326.40 321.20 325.00 +4.20 5 2,990 +0
Total Volume and Open Interest 72,326 508,568 +515
Soybean Oil(CBOT)
Dec18 181116 27.76 27.85 27.29 27.37 -0.32 58,846 137,756 -9,300
Jan19 181116 27.95 28.05 27.50 27.57 -0.32 47,436 155,602 +6,448
Mar19 181116 28.25 28.33 27.78 27.86 -0.32 11,639 91,533 +745
May19 181116 28.58 28.60 28.09 28.17 -0.31 6,793 62,540 +357
Jul19 181116 28.85 28.91 28.39 28.46 -0.32 5,651 64,561 +1,246
Aug19 181116 28.91 28.91 28.56 28.62 -0.32 1,803 12,887 +152
Sep19 181116 29.04 29.17 28.71 28.76 -0.32 534 8,428 +140
Oct19 181116 29.24 29.24 28.80 28.87 -0.30 375 6,122 +62
Dec19 181116 29.47 29.48 28.99 29.06 -0.31 2,396 24,585 +738
Jan20 181116 29.43 29.43 29.26 29.34 -0.29 11 1,803 +4
Total Volume and Open Interest 135,637 571,521 +677
Canola(WCE)
Nov18 181114 471.1 471.1 471.1 471.1 -2.6      
Jan19 181116 477.5 478.2 475.0 476.9 -1.3 9,508 114,350 +520
Mar19 181116 485.2 486.0 482.8 484.8 -1.3 2,522 34,019 +758
May19 181116 492.9 493.2 490.4 492.4 -1.6 1,228 13,477 +602
Jul19 181116 497.3 498.6 496.0 497.9 -1.6 908 3,337 -145
Total Volume and Open Interest 14,566 168,187 +1,963
Corn(CBOT)
Dec18 181116 367.25 368.75 363.25 364.75 -2.75 121,770 531,441 -17,734
Mar19 181116 378.00 379.75 374.00 375.75 -2.50 94,445 605,203 +14,233
May19 181116 385.50 386.75 381.50 383.50 -2.25 39,510 175,657 +1,850
Jul19 181116 392.25 393.25 388.50 390.00 -2.50 25,055 180,991 +2,571
Sep19 181116 393.75 394.50 390.50 392.00 -1.75 2,991 81,572 +895
Dec19 181116 398.75 399.75 396.25 398.00 -1.00 7,035 166,830 +1,243
Mar20 181116 407.25 408.50 405.50 407.25 -0.50 114 9,819 +23
May20 181116 411.75 413.25 411.25 412.75 -0.50 4 1,337 +2
Jul20 181116 418.25 418.25 415.75 417.00 -1.00 60 4,093 +23
Sep20 181116 411.50 411.50 411.50 411.50 -0.25 0 508 +0
Total Volume and Open Interest 291,010 1,763,626 +3,099
Wheat(CBOT)
Dec18 181116 505.25 508.75 502.75 506.75 +1.25 80,899 114,955 -17,168
Mar19 181116 513.75 516.75 511.75 515.25 +0.50 67,291 182,469 +7,723
May19 181116 522.50 524.75 520.25 522.25 -0.75 19,195 60,442 +2,117
Jul19 181116 531.25 533.25 529.00 530.75 -1.00 12,760 76,603 +328
Sep19 181116 542.50 543.75 540.00 541.25 -1.00 918 17,686 +244
Dec19 181116 556.75 558.00 554.75 555.75 -0.75 990 26,513 +204
Total Volume and Open Interest 182,138 487,278 -6,536
Wheat(KCBT)
Dec18 181116 479.00 484.50 479.00 482.75 +2.75 26,179 98,978 -7,305
Mar19 181116 502.00 508.00 501.50 506.50 +3.25 26,025 140,959 +3,378
May19 181116 515.00 519.50 513.75 518.25 +2.75 5,854 34,017 +677
Jul19 181116 528.00 531.00 525.75 529.25 +2.00 4,228 41,142 -845
Sep19 181116 541.00 545.75 540.25 543.75 +2.50 799 4,115 +308
Dec19 181116 562.50 565.50 560.00 563.50 +2.50 935 5,738 -18
Mar20 181116 573.25 577.50 573.25 576.25 +2.00 99 455 +23
Total Volume and Open Interest 64,171 325,956 -3,761
Wheat(MGE)
Dec18 181116 574.75 576.50 570.50 571.25 -3.50 5,592 28,153 -1,221
Mar19 181116 575.00 576.25 572.75 573.50 -1.50 4,533 31,324 +753
May19 181116 583.00 583.00 579.50 580.00 -2.50 932 8,298 +289
Jul19 181116 591.00 591.00 588.25 588.25 -2.25 27 3,287 -12
Sep19 181116 599.75 600.00 597.00 597.25 -2.00 16 3,865 +0
Dec19 181116 613.25 613.25 610.25 610.75 -2.00 3 1,644 +0
Total Volume and Open Interest 11,103 76,648 -191
Oats(CBOT)
Dec18 181116 290.75 299.25 290.00 298.25 +6.00 670 2,906 -377
Mar19 181116 291.25 298.00 290.50 297.50 +5.75 262 3,241 +131
May19 181116 295.00 296.00 295.00 296.00 +3.50 25 281 +5
Jul19 181116 292.25 292.25 292.25 292.25 +2.25 10 14 +4
Total Volume and Open Interest 977 6,456 -232
Rough Rice(CBOT)
Nov18 181114 10.90 10.90 10.90 10.90 +0.02 0 9 +0
Jan19 181116 10.72 10.93 10.72 10.89 +0.15 268 7,355 -121
Mar19 181116 10.96 11.09 10.96 11.06 +0.16 16 1,009 -2
May19 181116 11.18 11.18 11.18 11.18 +0.15 1 21 +0
Total Volume and Open Interest 285 8,385 -130
Live Cattle(CME)
Dec18 181116 114.900 115.580 114.535 115.350 +0.200 20,898 63,213 -4,615
Feb19 181116 119.000 119.885 118.950 119.730 +0.630 19,922 114,819 +5,044
Apr19 181116 120.930 121.700 120.830 121.550 +0.600 9,428 73,578 +714
Jun19 181116 113.535 113.830 113.200 113.535 -0.115 6,687 61,585 +1,394
Aug19 181116 112.050 112.430 111.785 111.885 -0.315 2,060 19,796 +41
Oct19 181116 113.500 113.730 113.300 113.385 -0.315 402 4,720 +85
Total Volume and Open Interest 59,610 340,523 +2,731
Feeder Cattle(CME)
Jan19 181116 147.700 147.800 146.350 146.535 -1.315 6,458 27,418 -221
Mar19 181116 144.400 144.735 143.485 143.985 -0.565 2,325 11,996 +234
Apr19 181116 144.800 145.130 143.900 144.330 -0.670 904 3,634 +9
May19 181116 145.200 145.285 144.000 144.485 -0.715 580 2,148 -47
Aug19 181116 148.850 149.250 148.035 148.380 -0.670 269 1,579 -2
Sep19 181116 148.685 148.800 147.935 148.150 -0.800 21 91 +8
Oct19 181116 147.550 148.000 147.550 148.000 -0.150 2 7 +1
Total Volume and Open Interest 11,294 48,825 -303
Lean Hogs(CME)
Dec18 181116 57.485 60.080 57.430 60.080 +3.000 21,014 51,821 -3,993
Feb19 181116 64.200 66.750 64.080 66.750 +3.000 18,442 79,381 -58
Apr19 181116 69.080 71.750 69.000 71.750 +3.000 7,693 43,808 +512
May19 181116 74.900 77.000 74.900 76.850 +2.215 33 1,511 +3
Jun19 181116 83.150 84.500 83.050 84.035 +1.205 3,433 22,897 -25
Jul19 181116 84.250 85.000 84.000 84.785 +0.750 1,694 25,156 -4
Aug19 181116 83.285 83.900 83.150 83.785 +0.555 589 8,615 +44
Oct19 181116 67.600 68.200 67.600 68.200 +0.815 103 3,473 +33
Total Volume and Open Interest 53,016 237,568 -3,486
Class III Milk(CME)
Nov18 181116 14.57 14.59 14.55 14.58 +0.02 283 4,887 -2
Dec18 181116 14.93 14.93 14.75 14.84 -0.04 456 5,921 +63
Jan19 181116 15.11 15.13 14.97 15.04 -0.06 228 4,837 +90
Feb19 181116 15.17 15.19 15.08 15.14 -0.04 93 2,340 +3
Mar19 181116 15.32 15.33 15.27 15.31 -0.03 131 2,213 +53
Apr19 181116 15.56 15.57 15.51 15.55 -0.03 58 1,745 +15
May19 181116 15.65 15.70 15.65 15.67 -0.04 80 1,747 +14
Jun19 181116 15.81 15.83 15.81 15.83 -0.01 82 1,631 +19
Jul19 181116 16.07 16.10 16.06 16.08 -0.02 33 1,012 +13
Aug19 181116 16.34 16.35 16.32 16.35 -0.02 48 875 +29
Sep19 181116 16.51 16.55 16.51 16.55 -0.01 53 955 +32
Oct19 181116 16.40 16.41 16.40 16.40 -0.05 27 760 +15
Nov19 181116 16.31 16.31 16.31 16.31 -0.03 31 692 +15
Total Volume and Open Interest 1,628 30,252 +376
Cocoa(ICE)
Dec18 181116 2172 2223 2172 2193 +27 10,442 6,511 -6,606
Mar19 181116 2219 2271 2202 2234 +15 35,172 117,547 +1,767
May19 181116 2231 2282 2217 2247 +13 10,958 39,968 +427
Jul19 181116 2238 2292 2230 2258 +10 4,343 22,762 +24
Sep19 181116 2247 2300 2240 2266 +9 1,056 16,572 +12
Dec19 181116 2256 2303 2256 2273 +9 394 20,356 +16
Mar20 181116 2271 2307 2261 2278 +8 115 7,603 -10
Total Volume and Open Interest 62,504 234,630 -4,376
Coffee "C"(ICE)
Dec18 181116 110.30 112.80 109.85 112.60 +2.55 19,068 16,002 -8,919
Mar19 181116 113.85 116.60 113.65 116.30 +2.50 42,149 110,806 +2,885
May19 181116 116.65 119.40 116.45 119.10 +2.50 10,481 49,966 +1,634
Jul19 181116 119.40 122.00 119.00 121.75 +2.50 3,495 30,880 +1,157
Sep19 181116 121.80 124.60 121.65 124.30 +2.50 1,079 13,901 -39
Dec19 181116 125.50 128.10 125.20 127.85 +2.50 1,230 10,579 -131
Total Volume and Open Interest 78,437 245,208 -3,104
Orange Juice(ICE)
Jan19 181116 133.50 137.85 131.80 137.30 +4.20 959 14,024 +19
Mar19 181116 134.65 137.75 132.60 137.30 +3.60 278 2,538 +94
May19 181116 134.40 138.35 133.75 138.30 +3.40 106 1,338 +41
Jul19 181116 135.55 138.85 134.90 138.85 +2.80 50 425 +36
Sep19 181116 136.70 139.55 136.35 139.55 +2.30 14 143 +12
Nov19 181116 137.45 140.55 137.45 140.55 +2.30 2 21 +1
Total Volume and Open Interest 1,410 18,490 +204
Sugar #11(ICE)
Mar19 181116 12.65 12.78 12.61 12.69 +0.04 53,686 333,747 -1,031
May19 181116 12.78 12.91 12.75 12.84 +0.04 17,678 171,697 -844
Jul19 181116 12.91 13.01 12.85 12.95 +0.04 12,707 129,855 +326
Oct19 181116 13.11 13.20 13.05 13.15 +0.04 8,947 89,960 -847
Mar20 181116 13.63 13.70 13.59 13.66 +0.03 2,588 36,802 +1,144
May20 181116 13.64 13.69 13.61 13.66 +0.02 398 8,720 +42
Jul20 181116 13.64 13.69 13.60 13.65 +0.02 366 6,487 +147
Oct20 181116 13.72 13.72 13.72 13.72 +0.01 199 6,771 +144
Total Volume and Open Interest 96,576 788,815 -913
London Cocoa(LCE)
Dec18 181116 1599 1623 1588 1609 +10 4,419 44,363 -853
Mar19 181116 1640 1668 1627 1646 +8 13,401 68,381 -341
May19 181116 1645 1672 1637 1648 +3 4,205 38,321 +404
Jul19 181116 1653 1674 1643 1652 unch 3,952 30,800 -199
Sep19 181116 1658 1677 1646 1655 -1 1,676 29,082 +55
Dec19 181116 1656 1682 1651 1661 unch 1,271 36,358 +322
Mar20 181116 1658 1686 1658 1666 unch 1,201 9,461 +388
Total Volume and Open Interest 31,255 262,523 -29
London Sugar(LCE)
Mar19 181116 342.40 344.50 341.00 341.10 -2.10 7,044 53,776 -397
May19 181116 346.90 348.90 345.20 345.80 -1.90 2,074 18,332 +686
Aug19 181116 352.10 354.40 350.80 351.60 -1.30 448 10,771 +54
Oct19 181116 355.80 358.00 355.00 355.50 -1.30 267 4,549 -29
Dec19 181116 360.30 362.50 360.30 361.00 -1.20 40 2,312 +2
Total Volume and Open Interest 12,813 98,435 -1,606
Cotton(ICE)
Dec18 181116 76.25 77.25 76.00 76.12 -0.13 18,349 40,665 -10,015
Mar19 181116 78.25 79.34 78.04 78.29 +0.01 22,772 125,130 +777
May19 181116 79.52 80.60 79.30 79.55 +0.01 4,017 31,771 +436
Jul19 181116 80.67 81.73 80.61 80.71 +0.03 1,288 16,043 +521
Oct19 181116 77.85 77.85 77.85 77.85 -0.26 1 4 +0
Dec19 181116 77.26 77.78 77.17 77.21 -0.09 1,432 30,504 +1,090
Total Volume and Open Interest 47,870 246,054 -7,180
Lumber(CME)
Jan19 181116 363.2 363.2 351.4 351.4 -15.0 130 2,816 +55
Mar19 181116 371.5 371.6 359.5 359.5 -15.0 73 754 -13
May19 181116 375.5 380.7 368.3 368.3 -15.0 35 392 +2
Jul19 181116 380.0 395.0 380.0 380.0 -15.0 20 81 +4
Total Volume and Open Interest 312 4,129 -73
Crude Oil(NYM)
Dec18 181116 56.58 57.96 55.89 56.46 unch 844,696 105,957 -95,689
Jan19 181116 56.78 58.16 56.12 56.68 unch 417,864 409,191 +11,596
Feb19 181116 56.95 58.36 56.35 56.88 -0.02 88,658 155,561 +7,334
Mar19 181116 57.18 58.55 56.57 57.07 -0.03 69,478 161,309 -4,248
Apr19 181116 57.33 58.70 56.91 57.25 -0.03 32,916 96,846 -2,082
May19 181116 57.64 58.87 57.13 57.43 -0.03 21,913 85,678 +2,243
Jun19 181116 57.65 59.01 57.11 57.58 -0.03 74,560 161,550 +4,064
Jul19 181116 57.81 59.09 57.26 57.67 -0.05 11,274 59,625 -521
Aug19 181116 58.56 59.10 57.55 57.76 -0.05 9,353 54,074 -54
Sep19 181116 58.12 59.14 57.59 57.84 -0.06 15,982 98,805 +1,807
Oct19 181116 58.40 59.17 57.48 57.90 -0.06 5,804 53,937 -486
Nov19 181116 58.95 59.06 57.84 57.94 -0.07 3,691 35,573 +387
Dec19 181116 58.13 59.26 57.52 57.97 -0.10 59,277 205,051 -3,326
Jan20 181116 58.86 59.18 57.48 57.92 -0.11 1,934 31,526 +63
Feb20 181116 57.87 58.59 57.87 57.87 -0.12 390 19,195 +70
Mar20 181116 58.73 59.06 57.43 57.84 -0.12 2,467 26,039 +160
Total Volume and Open Interest 1,691,177 2,032,833 -77,960
e-miNY Crude Oil(NYM)
Jan19 181116 56.800 58.175 56.125 56.675 unch 4,894 1,354 +37
Feb19 181116 56.950 58.275 56.450 56.875 -0.025 121 140 +15
Mar19 181116 57.225 58.475 56.650 57.075 -0.025 18 67 +0
Apr19 181116 57.100 58.300 57.100 57.250 -0.025 8 113 +1
May19 181116 57.425 57.425 57.425 57.425 -0.025 0 117 +0
Jun19 181116 57.800 57.800 57.500 57.575 -0.025 35 157 -29
Jul19 181116 57.675 57.675 57.675 57.675 -0.050 2 19 +0
Aug19 181116 57.750 57.750 57.750 57.750 -0.050 1 48 -1
Sep19 181116 58.300 58.300 57.850 57.850 -0.050 0 51 +0
Oct19 181116 59.000 59.000 57.900 57.900 -0.050 5 11 +0
Total Volume and Open Interest 38,122 4,395 -400
NY Harbor ULSD(NYM)
Dec18 181116 207.69 210.81 205.85 207.37 -0.04 73,993 79,746 -2,495
Jan19 181116 206.99 210.09 205.14 206.69 -0.01 54,901 90,296 -567
Feb19 181116 206.29 209.16 204.21 205.76 -0.05 34,773 45,014 +3,092
Mar19 181116 205.59 208.30 203.36 204.82 -0.14 30,239 46,758 -2,444
Apr19 181116 205.86 206.61 202.01 203.33 -0.19 16,763 31,417 -546
May19 181116 205.23 206.14 201.74 202.74 -0.22 7,090 16,921 +425
Jun19 181116 204.22 206.00 201.28 202.56 -0.28 10,524 26,870 +297
Jul19 181116 205.44 206.50 202.15 203.12 -0.36 2,284 7,501 +9
Aug19 181116 206.12 207.34 203.11 203.91 -0.42 1,188 2,663 +135
Sep19 181116 206.52 208.39 204.18 204.90 -0.48 1,041 2,599 +146
Oct19 181116 207.63 208.93 205.00 205.82 -0.55 694 1,998 +117
Nov19 181116 208.54 209.80 206.58 206.65 -0.59 618 1,749 +176
Dec19 181116 209.26 210.82 206.25 207.34 -0.56 2,367 11,475 -210
Jan20 181116 208.60 209.02 207.70 207.70 -0.54 460 2,363 +184
Total Volume and Open Interest 237,704 371,626 -1,654
RBOB Gasoline(NYM)
Dec18 181116 155.55 161.04 155.13 157.70 +2.04 67,048 84,411 -7,464
Jan19 181116 154.12 159.94 154.12 156.82 +2.18 57,178 132,288 +3,418
Feb19 181116 154.51 160.46 154.51 157.44 +2.24 20,371 43,525 +1,225
Mar19 181116 156.85 162.53 156.85 159.50 +2.30 15,118 44,385 -66
Apr19 181116 176.76 182.49 176.76 179.38 +2.12 7,938 24,384 +136
May19 181116 181.55 183.73 179.26 180.61 +1.99 5,871 24,115 -725
Jun19 181116 180.77 184.14 178.74 180.73 +1.87 7,168 21,551 -184
Jul19 181116 180.95 183.34 177.96 180.00 +1.78 3,916 12,755 +461
Aug19 181116 180.19 181.94 177.40 178.53 +1.71 1,824 6,131 +53
Sep19 181116 176.09 179.50 174.77 176.13 +1.62 1,660 6,062 -128
Total Volume and Open Interest 192,547 415,588 -4,242
e-miNY RBOB Gasoline(NYM)
Dec18 181116 157.70 157.70 157.70 157.70 +2.04 0 1 +0
Jan19 181116 156.82 156.82 156.82 156.82 +2.18      
Feb19 181116 157.44 157.44 157.44 157.44 +2.24      
Mar19 181116 159.50 159.50 159.50 159.50 +2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181116 3.907 4.390 3.907 4.272 +0.234 459,196 133,599 -18,763
Jan19 181116 3.917 4.412 3.917 4.291 +0.248 355,133 255,806 -5,325
Feb19 181116 3.800 4.278 3.784 4.148 +0.251 138,436 112,177 -3,834
Mar19 181116 3.515 4.007 3.496 3.865 +0.269 187,906 179,583 -39,758
Apr19 181116 2.735 2.829 2.704 2.793 -0.001 173,372 159,712 -4,991
May19 181116 2.632 2.691 2.602 2.667 +0.015 72,276 106,492 +1,696
Jun19 181116 2.638 2.719 2.634 2.692 +0.014 30,192 42,395 -1,580
Jul19 181116 2.693 2.750 2.667 2.724 +0.015 23,549 46,163 -1,751
Aug19 181116 2.687 2.743 2.664 2.719 +0.014 18,690 42,079 -2,371
Sep19 181116 2.653 2.717 2.652 2.693 +0.014 15,423 38,814 -1,337
Oct19 181116 2.671 2.736 2.658 2.711 +0.014 65,624 89,409 -17,919
Nov19 181116 2.732 2.780 2.708 2.755 +0.011 14,008 38,367 -4,338
Dec19 181116 2.890 2.930 2.863 2.901 +0.004 6,068 39,648 +169
Jan20 181116 2.980 3.046 2.980 3.015 -0.002 13,688 37,870 -2,903
Feb20 181116 2.973 2.978 2.937 2.956 -0.003 3,184 11,398 -502
Mar20 181116 2.817 2.822 2.787 2.798 -0.006 10,797 14,495 -785
Total Volume and Open Interest 1,602,673 1,418,158 -101,994
Brent Crude Oil(ICE)
Jan19 181116 66.68 68.38 66.06 66.76 +0.14 379,718 301,972 -30,686
Feb19 181116 67.00 68.57 66.32 67.03 +0.14 193,737 317,105 +19,150
Mar19 181116 67.18 68.66 66.50 67.21 +0.15 118,870 224,874 +6,559
Apr19 181116 67.37 68.74 66.66 67.34 +0.14 59,979 119,887 +1,866
May19 181116 67.49 68.80 66.79 67.46 +0.13 36,885 104,743 +1,063
Jun19 181116 67.52 68.83 66.84 67.52 +0.11 111,905 203,636 +5,042
Jul19 181116 67.50 68.76 66.84 67.49 +0.10 17,043 70,046 +3,387
Aug19 181116 67.34 68.63 66.76 67.38 +0.07 13,063 51,535 +580
Sep19 181116 67.35 68.47 66.74 67.23 +0.04 30,696 70,362 +4,539
Oct19 181116 67.09 67.09 67.09 67.09 +0.03 12,250 47,875 -3,008
Nov19 181116 67.93 67.93 66.95 66.95 +0.01 13,036 48,969 -1,887
Dec19 181116 66.84 67.98 66.22 66.79 unch 81,129 175,454 -2,063
Jan20 181116 66.99 66.99 66.68 66.68 -0.01 2,706 29,939 +817
Feb20 181116 66.56 66.56 66.56 66.56 -0.02 2,386 26,387 -65
Total Volume and Open Interest 1,126,856 2,155,701 +6,462
Gas Oil(ICE)
Dec18 181116 635.25 643.25 627.75 633.25 -4.50 135,374 148,605 -16,578
Jan19 181116 628.25 637.25 621.25 627.00 -4.00 106,683 173,865 -4,466
Feb19 181116 626.25 635.75 619.50 625.25 -3.75 40,499 69,813 -627
Mar19 181116 627.00 634.75 618.75 624.50 -3.75 28,341 61,492 -1,340
Apr19 181116 625.50 633.25 618.25 623.00 -3.75 15,109 44,199 +727
May19 181116 627.25 632.25 617.25 622.75 -3.50 13,235 26,760 -123
Jun19 181116 624.50 632.75 617.25 623.00 -3.50 34,257 59,953 -279
Jul19 181116 628.25 633.75 619.25 624.00 -3.75 6,917 23,363 +980
Aug19 181116 630.50 635.75 621.75 626.25 -3.75 3,965 16,105 +360
Sep19 181116 633.50 638.00 624.25 628.75 -4.00 5,036 20,188 +105
Total Volume and Open Interest 429,630 859,766 -20,796
Ethanol(CBOT)
Dec18 181116 1.256 1.269 1.245 1.264 +0.001 238 1,586 +15
Jan19 181116 1.277 1.281 1.263 1.281 -0.001 91 554 +8
Feb19 181116 1.309 1.310 1.293 1.310 -0.002 39 169 +17
Mar19 181116 1.337 1.337 1.332 1.337 -0.010 5 288 +0
Apr19 181116 1.356 1.356 1.356 1.356 -0.010 3 25 -1
May19 181116 1.365 1.365 1.365 1.365 -0.010 1 16 +1
Jun19 181116 1.399 1.399 1.399 1.399 -0.010      
Jul19 181116 1.421 1.421 1.421 1.421 -0.010      
Total Volume and Open Interest 377 2,638 +40
WTI Crude Oil(ICE)
Dec18 181116 56.61 57.96 55.90 56.46 unch 74,807 46,277 -22,245
Jan19 181116 56.83 58.17 56.09 56.68 unch 76,578 83,328 +5,406
Feb19 181116 57.04 58.36 56.32 56.88 -0.02 48,301 46,846 +3,061
Mar19 181116 57.12 58.57 56.54 57.07 -0.03 40,357 54,849 +1,997
Apr19 181116 57.49 58.69 56.73 57.25 -0.03 10,432 28,118 +596
May19 181116 57.61 58.87 56.91 57.43 -0.03 5,760 16,823 -72
Jun19 181116 58.01 59.00 57.09 57.58 -0.03 25,291 88,449 +723
Jul19 181116 58.42 59.09 57.29 57.67 -0.05 4,831 8,732 +1,518
Aug19 181116 58.40 59.11 57.71 57.76 -0.05 1,797 6,850 +236
Sep19 181116 57.84 57.84 57.84 57.84 -0.06 1,622 14,680 +388
Oct19 181116 57.90 57.90 57.90 57.90 -0.06 199 4,195 +4
Nov19 181116 57.94 57.94 57.94 57.94 -0.07 233 4,798 +22
Dec19 181116 58.83 59.27 57.67 57.97 -0.10 17,026 99,322 -69
Jan20 181116 57.92 57.92 57.92 57.92 -0.11 82 2,914 +75
Feb20 181116 57.87 57.87 57.87 57.87 -0.12 4 2,679 +0
Mar20 181116 57.84 57.84 57.84 57.84 -0.12 0 6,542 +0
Total Volume and Open Interest 313,863 608,556 -8,098
US Dollar Index(ICE)
Dec18 181116 96.890 96.920 96.260 96.332 -0.458 37,707 54,220 -954
Mar19 181116 96.265 96.320 95.700 95.762 -0.458 296 2,559 +1
Jun19 181116 95.725 95.725 95.238 95.238 -0.457 24 401 -19
Total Volume and Open Interest 38,030 57,360 -969
Australian Dollar(CME)
Dec18 181116 72.80 73.41 72.54 73.34 +0.40 118,883 145,205 +672
Mar19 181116 72.96 73.51 72.67 73.44 +0.40 31 1,059 +6
Jun19 181116 73.37 73.56 73.37 73.56 +0.39 11 81 +4
Total Volume and Open Interest 119,204 147,016 +721
British Pound(CME)
Dec18 181116 127.81 128.95 127.77 128.47 +0.35 270,534 215,953 -1,107
Mar19 181116 128.69 129.54 128.48 129.11 +0.34 2,814 8,610 +2
Jun19 181116 129.42 129.80 129.28 129.70 +0.31 0 346 +0
Total Volume and Open Interest 274,941 227,874 -1,178
Canadian Dollar(CME)
Dec18 181116 75.93 76.22 75.87 76.00 +0.02 84,090 120,216 +2,302
Mar19 181116 76.09 76.33 76.05 76.15 +0.02 476 3,072 +447
Jun19 181116 76.43 76.43 76.26 76.26 +0.02 14 586 +14
Sep19 181116 76.55 76.55 76.36 76.36 +0.01 19 326 +5
Total Volume and Open Interest 85,154 124,968 +2,969
Japanese Yen(CME)
Dec18 181116 88.23 88.96 88.20 88.81 +0.58 152,755 228,142 +814
Mar19 181116 89.08 89.66 89.08 89.56 +0.58 739 2,430 +135
Jun19 181116 90.22 90.28 90.22 90.28 +0.59 0 105 +0
Total Volume and Open Interest 155,810 232,043 +313
Swiss Franc(CME)
Dec18 181116 99.61 100.33 99.38 100.26 +0.57 27,691 76,738 -289
Mar19 181116 100.60 101.29 100.36 101.23 +0.56 37 527 +3
Jun19 181116 102.18 102.18 101.42 102.18 +0.56 0 53 +0
Total Volume and Open Interest 27,730 77,344 -285
EuroFX(CME)
Dec18 181116 113.50 114.47 113.47 114.38 +0.61 247,663 491,332 +3,091
Mar19 181116 114.49 115.45 114.46 115.37 +0.60 8,701 13,839 -2,152
Jun19 181116 115.78 116.32 115.58 116.32 +0.61 95 3,289 -1
Total Volume and Open Interest 266,089 521,343 +1,103
Mexican Peso(CME)
Nov18 181116 496.63 496.63 496.63 496.63 +3.75      
Dec18 181116 491.75 495.75 488.25 494.63 +3.75 82,029 185,310 +1,480
Total Volume and Open Interest 82,064 187,703 +1,457
Brazilian Real(CME)
Dec18 181116 265.25 267.75 264.20 266.85 +1.65 3,594 11,007 +336
Jan19 181116 266.80 267.15 263.80 266.35 +1.65 32 253 +7
Feb19 181116 265.85 265.85 265.85 265.85 +2.95      
Mar19 181116 265.30 265.30 265.30 265.30 +2.30      
Total Volume and Open Interest 3,626 11,260 +343
30-Year T-Bonds(CBOT)
Dec18 181116 138~250 139~240 138~220 139~180 +0~250 470,654 900,445 -6,010
Mar19 181116 138~060 139~040 138~030 138~300 +0~250 5,062 13,338 +1,841
Jun19 181116 138~110 138~110 138~110 138~110 +0~250      
Total Volume and Open Interest 475,716 913,783 -4,169
10-Year T-Notes(CBOT)
Dec18 181116 118~260 119~080 118~245 119~050 +0~110 2,188,936 4,090,036 -49,525
Mar19 181116 118~195 119~020 118~190 118~310 +0~115 49,873 142,213 +31,237
Jun19 181116 118~310 118~310 118~310 118~310 +0~115      
Total Volume and Open Interest 2,238,809 4,232,249 -18,288
5-Year T-Notes(CBOT)
Dec18 181116 112~186 112~284 112~176 112~262 +0~076 1,457,363 4,608,754 +37,341
Mar19 181116 112~164 112~264 112~150 112~242 +0~082 99,794 314,478 +41,229
Jun19 181116 112~242 112~242 112~242 112~242 +0~082      
Total Volume and Open Interest 1,557,157 4,923,232 +78,570
2 Year T-Notes(CBOT)
Dec18 181116 105~122 105~160 105~114 105~150 +0~030 686,906 2,523,389 +54,030
Mar19 181116 105~102 105~150 105~096 105~136 +0~034 53,025 160,532 +25,360
Jun19 181116 105~136 105~136 105~136 105~136 +0~034      
Total Volume and Open Interest 739,931 2,683,921 +79,390
Eurodollars(CME)
Dec18 181116 97.245 97.275 97.240 97.265 +0.020 333,192 1,628,251 +4,909
Mar19 181116 97.125 97.175 97.110 97.160 +0.040 298,487 1,340,902 -10,375
Jun19 181116 97.000 97.060 96.985 97.045 +0.050 323,665 1,239,709 -16,381
Sep19 181116 96.920 96.985 96.900 96.970 +0.055 325,371 1,145,355 +7,223
Dec19 181116 96.855 96.935 96.835 96.915 +0.065 609,495 2,008,341 -9,193
Mar20 181116 96.850 96.930 96.825 96.915 +0.070 301,238 1,045,933 -10,329
Jun20 181116 96.860 96.945 96.840 96.930 +0.075 251,521 996,217 +8,976
Sep20 181116 96.870 96.955 96.855 96.940 +0.075 212,162 770,462 +11,822
Dec20 181116 96.870 96.945 96.850 96.935 +0.070 245,779 1,204,910 +6,816
Mar21 181116 96.890 96.970 96.875 96.955 +0.065 128,901 569,497 +10,841
Jun21 181116 96.905 96.980 96.895 96.965 +0.060 107,680 436,832 +2,324
Sep21 181116 96.915 96.985 96.900 96.970 +0.060 102,388 263,139 +2,993
Dec21 181116 96.905 96.970 96.895 96.960 +0.060 71,667 360,175 +144
Mar22 181116 96.915 96.970 96.905 96.960 +0.050 50,043 172,331 -4,648
Jun22 181116 96.915 96.965 96.900 96.955 +0.050 51,930 151,364 +7,338
Sep22 181116 96.900 96.955 96.890 96.945 +0.050 47,812 105,991 +8,019
Dec22 181116 96.885 96.935 96.870 96.925 +0.050 31,347 116,454 -377
Mar23 181116 96.870 96.920 96.860 96.910 +0.045 30,652 72,163 -127
Total Volume and Open Interest 3,629,011 14,099,234 +25,513
Ultra T-Bond(CBOT)
Dec18 181116 150~09 151~16 150~05 151~08 +1~02 215,501 1,109,990 -5,913
Mar19 181116 151~07 152~07 150~29 152~01 +1~03 4,809 34,502 +3,805
Jun19 181116 152~29 152~29 152~29 152~29 +1~03      
Total Volume and Open Interest 220,310 1,144,492 -2,108
Ultra 10-Yr T-Note(CBOT)
Dec18 181116 125~175 126~030 125~150 125~310 +0~145 183,376 686,085 +4,708
Mar19 181116 125~135 125~300 125~105 125~265 +0~150 1,264 1,690 +1,052
Jun19 181116 125~265 125~265 125~265 125~265 +0~150      
Total Volume and Open Interest 184,640 687,775 +5,760
30 Day Federal Funds(CBOT)
Nov18 181116 97.800 97.802 97.798 97.800 unch 20,976 202,228 -1,079
Dec18 181116 97.720 97.725 97.715 97.720 unch 13,313 125,119 +1,117
Jan19 181116 97.615 97.630 97.610 97.620 +0.005 53,244 297,273 -661
Feb19 181116 97.605 97.620 97.600 97.610 +0.005 22,150 182,876 -1,402
Mar19 181116 97.550 97.565 97.545 97.560 +0.015 7,245 42,561 -592
Apr19 181116 97.455 97.490 97.450 97.475 +0.025 35,500 182,329 -2,516
Total Volume and Open Interest 282,507 1,784,445 -220
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 181116 176.30 176.74 176.22 176.58 -0.14 58,156 244,588 -1,679
Mar19 181116 174.90 175.06 174.80 175.06 -0.14 0 17,536 +0
Jun19 181116 173.98 173.98 173.98 173.98 -0.14      
Total Volume and Open Interest 58,156 262,124 -1,679
Euro-Bund(EUREX)
Dec18 181116 160.54 160.76 160.54 160.65 -0.16 709,577 2,110,069 +84,875
Mar19 181116 161.43 161.55 161.36 161.45 -0.16 8,108 163,438 +1,336
Jun19 181116 159.35 159.35 159.35 159.35 -0.16      
Total Volume and Open Interest 717,685 2,273,507 +86,211
Euro-Bobl(EUREX)
Dec18 181116 131.65 131.74 131.63 131.70 -0.06 386,314 1,593,486 +33,758
Mar19 181116 131.80 131.89 131.80 131.88 -0.06 6,386 47,908 +11,878
Jun19 181116 131.30 131.30 131.30 131.30 -0.06      
Total Volume and Open Interest 392,700 1,641,394 +45,636
Euro-Schatz(EUREX)
Dec18 181116 111.98 112.00 111.97 111.99 -0.01 192,999 2,024,086 +163,011
Mar19 181116 111.86 111.89 111.86 111.88 -0.01 4,770 74,987 +17,839
Jun19 181116 111.84 111.84 111.84 111.84 -0.02      
Total Volume and Open Interest 197,769 2,099,073 +180,850
3-Mth Euribor(EUREX)
Dec18 181116 100.310 100.310 100.310 100.310 unch 0 14,434 +0
Mar19 181116 100.295 100.295 100.295 100.295 +0.005 0 2,479 +0
Jun19 181116 100.285 100.285 100.280 100.280 unch 0 1,878 +0
Total Volume and Open Interest 22 28,402 +0
Long Gilt(LIFFE)
Dec18 181116 123~03 123~06 122~18 122~23 -0~15 297,016 822,323 +4,735
Mar19 181116 122~09 122~09 121~28 121~28 -0~15 1,347 9,541 +1,222
Total Volume and Open Interest 298,363 831,864 +5,957
3-Mth Short Sterling(LIFFE)
Dec18 181116 99.08 99.08 99.07 99.08 unch 82,895 577,085 -11,620
Mar19 181116 99.05 99.06 99.03 99.05 unch 110,753 708,975 +7,030
Jun19 181116 99.02 99.02 98.98 99.00 unch 70,004 371,203 -5,264
Sep19 181116 98.95 98.97 98.93 98.94 -0.02 73,098 526,019 +3,681
Dec19 181116 98.91 98.91 98.86 98.87 -0.03 115,569 425,629 +3,125
Mar20 181116 98.86 98.87 98.81 98.82 -0.04 87,785 275,288 +1,045
Total Volume and Open Interest 989,722 4,035,747 -13,451
3-Mth Euribor(LIFFE)
Dec18 181116 100.305 100.310 100.305 100.305 -0.005 11,800 587,667 +2,088
Mar19 181116 100.295 100.295 100.290 100.290 -0.005 16,958 487,433 -2,522
Jun19 181116 100.280 100.280 100.275 100.275 -0.005 24,343 623,496 -60
Total Volume and Open Interest 547,102 5,461,677 +2,122
3-Mth Aus T-Bills(SFE)
Dec18 181116 98.02 98.03 98.02 98.03 unch 22,390 168,504 +1,152
Mar19 181116 98.05 98.06 98.04 98.05 unch 13,731 232,561 -7,708
Jun19 181116 98.00 98.02 97.99 98.01 unch 8,029 182,801 -436
Sep19 181116 97.92 97.95 97.92 97.94 +0.01 13,666 184,446 +1,434
Dec19 181116 97.86 97.88 97.86 97.88 +0.01 9,000 169,073 +2,280
Mar20 181116 97.80 97.83 97.79 97.82 +0.02 6,447 118,033 -1,415
Jun20 181116 97.74 97.78 97.74 97.77 +0.02 5,829 96,076 -102
Sep20 181116 97.68 97.72 97.67 97.71 +0.02 3,166 48,051 -21
Dec20 181116 97.62 97.66 97.62 97.65 +0.02 1,077 10,293 +602
Mar21 181116 97.56 97.59 97.56 97.59 +0.02 121 4,449 -66
Total Volume and Open Interest 83,482 1,218,677 -4,280
10-Year Aus T-Bonds(SFE)
Dec18 181116 97.27 97.33 97.26 97.32 +0.04 144,579 1,259,491 +789
Mar19 181116 97.31 97.31 97.31 97.31 +0.04 0 8,880 +0
Total Volume and Open Interest 144,579 1,268,371 +789
3-Year Aus T-Bonds(SFE)
Dec18 181116 97.82 97.86 97.81 97.85 +0.03 187,731 1,092,806 +20,753
Mar19 181116 97.85 97.85 97.85 97.85 +0.02      
Total Volume and Open Interest 187,731 1,092,806 +20,753
Gold(CMX)
Dec18 181116 1214.4 1226.0 1213.7 1223.0 +8.0 277,865 320,253 -6,892
Feb19 181116 1220.3 1232.1 1220.0 1229.0 +7.9 23,061 149,323 +2,689
Apr19 181116 1226.4 1237.9 1226.4 1234.9 +7.7 1,739 23,886 +202
Jun19 181116 1235.9 1244.2 1233.3 1241.2 +7.6 1,594 22,279 +319
Aug19 181116 1241.3 1249.7 1241.3 1247.1 +7.6 411 3,634 +30
Oct19 181116 1245.2 1253.1 1245.2 1253.1 +7.6 83 2,091 +0
Dec19 181116 1253.3 1261.0 1251.4 1259.0 +7.3 329 8,281 +7
Feb20 181116 1268.3 1268.3 1265.1 1265.1 +7.3 0 111 +0
Apr20 181116 1271.1 1271.1 1271.1 1271.1 +7.3 0 50 +0
Jun20 181116 1277.2 1277.2 1277.2 1277.2 +7.3 0 714 +0
Aug20 181116 1283.3 1283.3 1283.3 1283.3 +7.3      
Total Volume and Open Interest 305,266 535,927 -3,593
Silver(CMX)
Dec18 181116 1427.0 1440.0 1421.5 1438.2 +11.9 93,281 136,863 -2,063
Mar19 181116 1438.5 1452.5 1434.0 1450.9 +12.3 10,937 65,186 +1,494
May19 181116 1448.0 1461.0 1445.0 1460.2 +12.3 1,550 7,675 +204
Jul19 181116 1458.5 1470.0 1458.0 1469.5 +12.2 1,107 10,389 +440
Sep19 181116 1467.0 1478.3 1467.0 1478.3 +12.0 49 810 +33
Dec19 181116 1490.0 1492.5 1478.0 1492.1 +12.0 58 1,864 +48
Mar20 181116 1504.9 1504.9 1504.9 1504.9 +12.0 0 2 +0
Total Volume and Open Interest 107,249 224,372 +26
Platinum(NYMEX)
Jan19 181116 845.3 850.7 842.5 846.6 +1.3 18,318 62,782 -180
Apr19 181116 849.8 854.5 847.0 851.0 +1.3 962 6,552 -13
Jul19 181116 855.0 855.6 855.0 855.6 +1.4 25 555 +15
Oct19 181116 859.9 859.9 859.9 859.9 +1.4 0 7 +0
Total Volume and Open Interest 19,305 69,974 -178
Palladium(NYMEX)
Dec18 181116 1139.00 1168.30 1136.50 1154.60 +17.20 4,996 18,431 -203
Mar19 181116 1135.30 1162.60 1130.00 1149.40 +18.20 810 8,868 +207
Jun19 181116 1139.30 1139.30 1139.30 1139.30 +18.20 16 176 +11
Total Volume and Open Interest 5,822 27,475 +15
Copper(CMX)
Dec18 181116 274.40 280.25 273.30 279.85 +5.20 75,081 78,639 -4,127
Mar19 181116 276.10 281.35 274.85 281.00 +4.70 19,182 75,553 +4,899
May19 181116 276.75 281.50 275.95 281.15 +4.10 4,860 24,274 +502
Jul19 181116 276.90 281.50 276.75 281.25 +3.45 2,400 31,119 +532
Sep19 181116 278.85 281.90 277.10 281.30 +3.00 786 6,832 -3
Total Volume and Open Interest 103,513 242,822 +1,770
E-mini DJIA Index(CBOT)
Dec18 181116 25311 25505 25096 25451 +146 294,560 82,162 -1,054
Mar19 181116 25350 25542 25144 25491 +147 461 1,712 +40
Jun19 181116 25488 25553 25204 25536 +146 94 67 -8
Sep19 181116 25592 25592 25339 25592 +147 0 1 +0
Total Volume and Open Interest 295,115 83,942 -1,022
S & P 500(CME)
Dec18 181116 2728.30 2748.00 2709.20 2742.90 +8.40 1,604 55,843 +628
Mar19 181116 2748.90 2748.90 2748.90 2748.90 +8.40 0 54 +0
Jun19 181116 2757.40 2757.40 2757.40 2757.40 +8.30      
Sep19 181116 2765.50 2765.50 2765.50 2765.50 +9.40      
Total Volume and Open Interest 1,604 55,897 +628
S & P 500 E-Mini(CME)
Dec18 181116 2731.75 2748.75 2708.75 2743.00 +8.50 2,295,505 2,755,546 +1,754
Mar19 181116 2735.00 2754.50 2715.00 2749.00 +8.50 14,037 209,573 +6,224
Jun19 181116 2739.50 2762.00 2725.25 2757.50 +8.50 246 9,913 +33
Sep19 181116 2750.00 2765.50 2741.25 2765.50 +9.50 0 26 +0
Total Volume and Open Interest 2,309,788 2,975,063 +8,011
NASDAQ 100 E-Mini(CME)
Dec18 181116 6874.50 6915.00 6806.25 6895.25 -20.25 731,312 251,340 +6,420
Mar19 181116 6900.00 6943.25 6840.00 6926.25 -20.00 2,054 3,733 +63
Jun19 181116 6925.00 6970.75 6880.25 6956.50 -19.75 32 70 +1
Total Volume and Open Interest 733,398 255,147 +6,484
S&P Midcap 400(CME) e-Mini
Dec18 181116 1867.10 1870.70 1848.00 1865.20 +1.40 19,024 63,702 -76
Mar19 181116 1856.50 1874.20 1856.50 1869.80 +1.40 0 12 +0
Jun19 181116 1873.50 1873.50 1867.10 1873.50 +3.30      
Total Volume and Open Interest 19,024 63,714 -76
Volatility Index(CBOE)
Nov18 181116 19.50 20.47 18.15 18.28 -1.10 122,186 82,229 -19,943
Dec18 181116 19.25 19.77 18.25 18.33 -0.80 113,384 185,369 +5,993
Jan19 181116 19.60 19.96 18.70 18.73 -0.75 37,138 60,764 +828
Feb19 181116 19.55 19.81 18.77 18.83 -0.65 11,881 38,759 -59
Total Volume and Open Interest 295,551 476,614 -12,485
S & P 600(CME)
Dec18 181116 961.40 961.40 961.40 961.40 +3.20      
Mar19 181116 962.00 962.00 962.00 962.00 +3.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181116 1526.60 1532.40 1509.40 1531.50 +4.10 184,018 464,145 +2,165
Mar19 181116 1527.00 1537.60 1514.50 1536.40 +4.00 89 1,412 +52
Jun19 181116 1543.00 1543.00 1543.00 1543.00 +5.40      
Total Volume and Open Interest 184,107 465,557 +2,217
Nikkei 225(CME)
Dec18 181116 21925 21925 21505 21755 -195 13,770 30,400 -79
Mar19 181116 21625 21790 21505 21730 -195 5 73 +0
Total Volume and Open Interest 13,775 30,473 -79
Nikkei 225(SGX)
Dec18 181116 21825 21940 21540 21635 -180 84,904 162,962 -1,600
Mar19 181116 21780 21785 21590 21590 -175 22 12,961 +2
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 181116 21890 21910 21490 21745 -190 50,131 58,654 -1,135
Mar19 181116 21630 21740 21450 21680 -190 23 56 +0
Jun19 181116 21510 21510 21510 21510 -185      
Total Volume and Open Interest 50,154 58,710 -1,135
Nikkei 225(CME) e-Mini Yen
Dec18 181116 21750 21750 21520 21750 -180 0 10 +0
Mar19 181116 21680 21680 21680 21680 -190      
Jun19 181116 21510 21510 21510 21510 -180      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181116 5058.0 5081.0 4987.0 5007.0 -26.5 213,938 156,835 -101,550
Dec18 181116 5043.0 5065.0 4969.0 5009.0 -8.0 143,254 244,437 +67,205
Jan19 181116 5033.0 5036.5 4982.0 5007.5 -8.0 1 18 +0
Mar19 181116 5004.0 5004.0 5004.0 5004.0 -8.0 1 6 +1
Total Volume and Open Interest 357,194 421,305 -34,344
Hang Seng Index(HKFE)
Nov18 181116 26034 26193 25785 26115 +68 256,305 126,768 +3,089
Dec18 181116 26013 26208 25818 26142 +72 1,201 18,706 -35
Total Volume and Open Interest 257,952 158,447 +3,231
DAX(EUREX)
Dec18 181116 11405.0 11443.0 11223.5 11350.5 +6.0 135,608 134,418 +1,274
Mar19 181116 11411.0 11431.5 11220.0 11345.0 +6.0 94 3,425 +61
Jun19 181116 11359.0 11359.0 11359.0 11359.0 +6.0 1 139 +0
Total Volume and Open Interest 135,703 137,982 +1,335
Mini-DAX(EUREX)
Dec18 181116 11406.0 11443.0 11224.0 11350.5 +6.0 65,321 16,746 -908
Mar19 181116 11395.0 11430.0 11233.0 11345.0 +6.0 421 569 -129
Jun19 181116 11401.0 11401.0 11359.0 11359.0 +6.0 3 45 +3
Total Volume and Open Interest 65,745 17,360 -1,034
DJ EuroSTOXX 50(EUREX)
Dec18 181116 3200 3207 3149 3176 -6 1,375,879 3,983,938 -30,675
Mar19 181116 3180 3194 3139 3164 -6 162 224,848 +18,044
Jun19 181116 3100 3100 3070 3081 -5 11 80,038 +12
Total Volume and Open Interest 1,376,052 4,370,576 -11,619
Swiss Market Index(EUREX)
Dec18 181116 8920 8978 8841 8897 +40 46,587 207,334 -3,183
Mar19 181116 8843 8862 8765 8797 +39 191 6,369 +8
Jun19 181116 8627 8627 8627 8627 +40 16 265 +11
Total Volume and Open Interest 46,794 213,968 -3,164
FT-SE 100(EURONEXT)
Dec18 181116 7081.50 7088.50 6962.50 7026.00 +3.00 131,224 584,932 +8,369
Mar19 181116 7024.00 7024.00 6965.00 6965.00 +3.00 3 4,642 +0
Jun19 181116 6887.00 6887.00 6887.00 6887.00 +2.00 0 5 +0
Total Volume and Open Interest 131,227 589,580 +8,369
SPI 200(SFE)
Dec18 181116 5752.0 5773.0 5704.0 5722.0 -25.0 72,634 343,426 +4,542
Mar19 181116 5700.0 5706.0 5665.0 5665.0 -24.0 6 5,876 +3
Jun19 181116 5651.0 5651.0 5651.0 5651.0 -24.0 0 2,880 +0
Total Volume and Open Interest 77,473 360,318 +6,757
FTSE MIB(ISE)
Dec18 181116 19005.00 19055.00 18740.00 18846.00 -26.00 28,258 112,498 +1,169
Mar19 181116 18880.00 18930.00 18660.00 18754.00 -26.00 156 2,309 +64
Jun19 181116 18269.00 18269.00 18269.00 18269.00 -26.00 0 11 +0
Total Volume and Open Interest 28,414 114,818 +1,233
KOSPI 200(KFE)
Dec18 181116 271.45 274.75 270.15 272.10 unch 211,440 332,600 +1,999
Mar19 181116 268.00 271.45 267.20 268.95 unch 497 26,448 +230
Jun19 181116 269.60 269.70 269.60 269.70 unch 13 16,464 -7
Total Volume and Open Interest 211,953 402,560 +2,722
GSCI(CME)
Dec18 181116 434.50 437.90 429.40 433.70 +3.70 49 15,376 +32
Jan19 181116 433.75 435.75 433.75 433.75 +3.70      
Feb19 181116 433.90 433.90 433.90 433.90 +3.70      
Total Volume and Open Interest 49 17,069  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!