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 20, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181120 874.25 885.75 870.50 881.00 +7.25 76,599 299,897 +1,835
Mar19 181120 888.00 899.25 884.50 894.50 +7.00 26,927 183,712 -1,456
May19 181120 901.00 912.50 897.75 907.75 +7.00 18,570 108,338 +852
Jul19 181120 913.75 924.75 910.25 920.00 +7.00 9,237 96,540 -58
Aug19 181120 918.50 929.25 915.00 924.50 +6.75 781 7,949 -4
Sep19 181120 917.25 929.00 916.25 925.00 +7.00 515 2,534 +162
Nov19 181120 922.75 933.25 919.75 929.25 +7.25 5,496 40,054 +1,175
Jan20 181120 935.00 943.50 930.50 939.75 +7.25 25 1,099 +0
Mar20 181120 945.75 950.25 943.75 947.50 +7.25 21 736 +10
May20 181120 952.25 960.00 952.25 956.75 +7.50 1 235 +0
Jul20 181120 961.00 969.75 961.00 966.75 +7.50 15 423 +6
Aug20 181120 967.00 967.00 967.00 967.00 +7.25 0 40 +0
Sep20 181120 960.00 960.00 960.00 960.00 +6.25 0 50 +0
Nov20 181120 959.00 965.50 959.00 963.00 +6.00 10 806 -2
Total Volume and Open Interest 138,197 742,473 +2,520
Soybean Meal(CBOT)
Dec18 181120 305.40 309.70 304.80 307.10 +1.60 51,462 88,167 -9,037
Jan19 181120 307.50 311.90 306.80 309.20 +1.70 32,617 129,778 +4,508
Mar19 181120 310.50 314.30 309.30 311.70 +1.80 15,080 95,863 +1,178
May19 181120 312.80 317.10 312.10 314.70 +1.90 6,672 65,454 -30
Jul19 181120 315.70 319.90 315.10 317.90 +2.20 5,002 59,670 +132
Aug19 181120 317.00 321.20 316.40 319.30 +2.30 504 10,380 +113
Sep19 181120 317.90 322.00 317.60 320.30 +2.30 675 11,416 +92
Oct19 181120 318.70 322.10 317.70 320.50 +2.50 508 7,811 +106
Dec19 181120 319.70 323.30 318.70 322.00 +2.60 1,710 27,751 +111
Jan20 181120 324.30 324.30 323.00 323.10 +2.50 124 3,028 +28
Total Volume and Open Interest 114,428 503,863 -2,811
Soybean Oil(CBOT)
Dec18 181120 27.34 27.55 27.17 27.34 +0.02 53,176 125,600 -5,648
Jan19 181120 27.52 27.74 27.35 27.52 +0.02 45,252 165,251 +3,480
Mar19 181120 27.84 28.01 27.64 27.78 unch 19,673 93,950 +1,424
May19 181120 28.09 28.30 27.93 28.07 -0.01 5,909 63,848 +1,102
Jul19 181120 28.44 28.58 28.21 28.35 -0.02 4,305 66,052 +216
Aug19 181120 28.59 28.73 28.37 28.51 unch 1,138 12,904 +3
Sep19 181120 28.71 28.86 28.51 28.64 -0.01 974 9,261 +618
Oct19 181120 28.78 28.96 28.60 28.74 -0.01 322 6,315 +82
Dec19 181120 28.97 29.15 28.80 28.93 -0.03 2,267 25,570 +555
Jan20 181120 29.27 29.41 29.09 29.21 -0.03 302 1,991 +195
Total Volume and Open Interest 134,252 576,934 +2,516
Canola(WCE)
Nov18 181114 471.1 471.1 471.1 471.1 -2.6      
Jan19 181120 473.4 478.8 472.3 477.2 +4.0 10,109 118,076 +1,413
Mar19 181120 480.9 487.1 480.2 485.4 +4.3 1,714 35,674 +653
May19 181120 487.8 495.1 487.8 493.4 +4.7 402 13,837 -39
Jul19 181120 494.2 500.2 494.2 498.7 +4.6 263 3,051 -22
Total Volume and Open Interest 12,704 173,545 +2,138
Corn(CBOT)
Dec18 181120 362.75 363.50 361.25 361.25 -1.00 180,968 476,149 -30,795
Mar19 181120 373.50 374.50 372.00 372.25 -1.00 128,303 639,688 +18,534
May19 181120 381.00 382.00 379.75 380.00 -1.00 40,083 181,498 +4,131
Jul19 181120 387.75 388.75 386.50 386.75 -1.00 23,604 180,507 -684
Sep19 181120 391.00 391.50 389.75 390.00 -0.75 3,956 82,416 +373
Dec19 181120 396.50 397.50 395.25 395.75 -0.50 17,128 169,791 +2,180
Mar20 181120 405.50 406.25 404.25 405.00 -0.50 508 9,984 +78
May20 181120 411.00 411.25 410.00 410.25 -0.75 38 1,362 -4
Jul20 181120 416.25 416.25 414.75 415.25 -0.25 112 4,103 -42
Sep20 181120 409.75 409.75 409.75 409.75 unch 1 508 +0
Total Volume and Open Interest 395,086 1,752,168 -6,254
Wheat(CBOT)
Dec18 181120 497.50 502.50 495.50 500.75 +2.25 41,461 98,037 -9,332
Mar19 181120 505.50 509.75 503.75 508.50 +2.00 41,778 191,022 +2,835
May19 181120 513.00 516.00 511.75 515.25 +1.75 9,559 62,862 +1,495
Jul19 181120 521.25 524.50 520.50 523.75 +1.50 4,838 75,989 -453
Sep19 181120 533.00 535.75 532.00 534.75 +1.00 476 17,606 +29
Dec19 181120 548.00 551.50 546.75 549.50 +0.75 909 26,543 -56
Total Volume and Open Interest 99,114 480,673 -5,480
Wheat(KCBT)
Dec18 181120 473.00 476.25 469.75 473.00 -1.25 13,579 86,668 -4,111
Mar19 181120 497.75 500.75 493.50 497.25 -1.50 18,954 147,453 +2,935
May19 181120 509.75 512.50 506.00 509.00 -1.50 4,220 35,139 +341
Jul19 181120 520.75 523.25 517.75 520.75 -0.75 2,362 40,718 -402
Sep19 181120 536.25 537.50 532.00 534.75 -1.25 605 4,352 +65
Dec19 181120 555.00 557.25 552.00 554.00 -1.50 208 5,697 -65
Mar20 181120 567.75 570.50 565.00 567.25 -2.50 4 464 +1
Total Volume and Open Interest 39,932 321,075 -1,236
Wheat(MGE)
Dec18 181120 571.50 572.00 569.50 569.75 -1.75 7,502 25,417 -1,628
Mar19 181120 571.00 571.75 568.50 570.25 +0.75 6,437 35,042 +2,358
May19 181120 576.50 578.50 576.00 577.00 +0.75 1,975 8,964 +474
Jul19 181120 585.75 587.50 585.00 585.50 -0.25 393 3,368 +83
Sep19 181120 594.75 596.75 594.25 594.25 -0.75 260 3,887 +1
Dec19 181120 611.50 611.50 608.75 608.75 -1.25 104 1,701 +16
Total Volume and Open Interest 16,671 78,456 +1,304
Oats(CBOT)
Dec18 181120 304.50 307.00 300.00 303.75 -0.75 386 2,658 -155
Mar19 181120 302.75 306.25 299.25 303.50 +1.25 384 3,705 +254
May19 181120 300.25 300.25 300.25 300.25 +3.25 6 281 +0
Jul19 181120 286.75 286.75 286.75 286.75 +1.00 0 14 +0
Total Volume and Open Interest 776 6,673 +99
Rough Rice(CBOT)
Nov18 181114 10.90 10.90 10.90 10.90 +0.02 0 9 +0
Jan19 181120 10.74 10.81 10.65 10.73 -0.04 316 7,152 -76
Mar19 181120 10.96 10.96 10.81 10.89 -0.04 85 1,024 +24
May19 181120 11.08 11.08 11.02 11.02 -0.05 1 18 +0
Total Volume and Open Interest 402 8,194 -52
Live Cattle(CME)
Dec18 181120 116.285 116.330 115.385 115.700 -0.450 20,029 52,326 -7,055
Feb19 181120 120.100 120.150 119.135 119.730 -0.270 20,070 121,551 +4,020
Apr19 181120 121.885 122.000 121.100 121.580 -0.270 9,235 74,212 +778
Jun19 181120 113.950 114.050 113.350 114.035 +0.055 7,297 62,242 +375
Aug19 181120 112.000 112.250 111.500 112.200 +0.165 2,894 19,864 +6
Oct19 181120 113.400 113.600 112.930 113.580 +0.195 484 5,042 +170
Total Volume and Open Interest 60,297 338,243 -1,613
Feeder Cattle(CME)
Jan19 181120 147.035 147.285 146.185 146.880 -0.405 4,549 27,568 +100
Mar19 181120 144.000 144.435 143.600 144.150 -0.180 2,493 12,353 +245
Apr19 181120 144.300 144.750 143.985 144.500 -0.150 1,033 3,758 +68
May19 181120 144.550 144.850 144.130 144.650 -0.135 527 2,203 +61
Aug19 181120 148.735 149.050 148.400 148.750 -0.185 248 1,589 +6
Sep19 181120 148.250 148.685 148.250 148.250 -0.150 18 90 -1
Oct19 181120 148.100 148.100 148.100 148.100 -0.150 2 7 -1
Total Volume and Open Interest 8,870 47,568 +478
Lean Hogs(CME)
Dec18 181120 60.830 61.035 58.800 58.985 -2.050 24,315 47,088 -1,321
Feb19 181120 69.000 69.500 66.885 67.135 -1.900 22,013 78,160 +184
Apr19 181120 72.800 73.430 71.535 71.680 -1.320 9,773 43,127 +233
May19 181120 77.700 77.900 76.650 76.785 -0.965 373 1,593 +71
Jun19 181120 84.750 85.035 84.180 84.950 -0.100 7,110 22,770 -292
Jul19 181120 85.430 85.680 84.885 85.450 -0.085 4,884 25,627 +416
Aug19 181120 83.830 84.300 83.730 84.200 +0.100 1,373 9,092 +270
Oct19 181120 68.050 68.800 68.050 68.680 +0.430 617 3,797 +182
Total Volume and Open Interest 70,578 232,218 -217
Class III Milk(CME)
Nov18 181120 14.56 14.57 14.47 14.47 -0.08 82 4,784 -103
Dec18 181120 14.66 14.66 14.40 14.46 -0.20 209 5,964 +19
Jan19 181120 14.76 14.78 14.49 14.56 -0.25 211 4,920 +9
Feb19 181120 14.95 14.95 14.70 14.76 -0.23 229 2,466 +65
Mar19 181120 15.19 15.20 14.97 15.01 -0.17 115 2,181 +27
Apr19 181120 15.39 15.40 15.32 15.36 -0.10 62 1,756 -9
May19 181120 15.54 15.56 15.52 15.54 -0.06 45 1,777 +7
Jun19 181120 15.73 15.76 15.67 15.68 -0.06 44 1,679 +15
Jul19 181120 16.05 16.05 16.01 16.01 -0.10 12 1,015 +5
Aug19 181120 16.27 16.28 16.26 16.27 -0.08 8 877 +4
Sep19 181120 16.48 16.54 16.48 16.54 -0.01 10 964 +8
Oct19 181120 16.36 16.40 16.34 16.40 -0.01 6 771 +4
Nov19 181120 16.25 16.30 16.25 16.30 -0.01 6 686 +4
Total Volume and Open Interest 1,048 30,478 +59
Cocoa(ICE)
Dec18 181120 2128 2162 2128 2144 -11 95 602 -69
Mar19 181120 2187 2217 2172 2190 -16 15,795 114,220 -1,991
May19 181120 2200 2225 2183 2202 -16 4,470 41,662 +1,179
Jul19 181120 2210 2236 2197 2216 -14 2,500 22,937 -345
Sep19 181120 2222 2249 2210 2227 -13 672 16,648 -105
Dec19 181120 2225 2258 2219 2237 -12 131 20,276 -46
Mar20 181120 2245 2265 2226 2243 -12 68 7,602 -2
Total Volume and Open Interest 23,815 227,323 -1,303
Coffee "C"(ICE)
Dec18 181120 112.25 112.80 110.10 110.65 -1.70 4,505 8,300 -2,708
Mar19 181120 116.15 116.90 114.40 114.90 -1.75 17,644 114,575 +682
May19 181120 118.80 119.60 117.25 117.75 -1.70 4,325 50,679 +244
Jul19 181120 121.45 122.30 119.90 120.40 -1.70 1,753 30,468 +36
Sep19 181120 124.10 124.85 122.45 123.00 -1.65 911 13,974 +12
Dec19 181120 127.65 128.45 126.30 126.55 -1.70 263 10,639 +0
Total Volume and Open Interest 29,487 241,732 -1,723
Orange Juice(ICE)
Jan19 181120 140.35 141.00 138.40 139.20 -1.15 1,504 13,642 -438
Mar19 181120 140.50 140.90 138.60 139.30 -1.20 391 2,729 +152
May19 181120 140.95 141.10 139.25 139.90 -1.05 108 1,341 -6
Jul19 181120 141.75 141.75 140.15 140.65 -0.95 64 420 -6
Sep19 181120 142.00 142.00 141.00 141.10 -0.90 28 159 +3
Nov19 181120 141.90 141.90 141.90 141.90 -0.90 2 23 +2
Total Volume and Open Interest 2,097 18,316 -293
Sugar #11(ICE)
Mar19 181120 12.89 12.91 12.36 12.46 -0.34 37,266 328,204 -1,569
May19 181120 13.00 13.03 12.52 12.59 -0.34 11,446 171,982 +882
Jul19 181120 13.10 13.13 12.67 12.72 -0.32 5,302 128,224 -580
Oct19 181120 13.27 13.30 12.91 12.94 -0.28 1,874 89,885 +6
Mar20 181120 13.75 13.80 13.44 13.46 -0.25 422 37,309 +94
May20 181120 13.72 13.74 13.46 13.46 -0.24 171 8,810 +50
Jul20 181120 13.69 13.71 13.46 13.46 -0.22 127 6,540 +12
Oct20 181120 13.75 13.79 13.52 13.54 -0.21 105 6,861 +34
Total Volume and Open Interest 56,771 782,638 -1,036
London Cocoa(LCE)
Dec18 181120 1592 1592 1576 1578 -19 1,995 43,078 -786
Mar19 181120 1627 1636 1618 1621 -16 11,941 69,318 +198
May19 181120 1632 1641 1623 1625 -14 5,104 38,809 +168
Jul19 181120 1637 1646 1629 1631 -12 4,424 30,995 +302
Sep19 181120 1640 1650 1633 1636 -10 1,549 29,128 +97
Dec19 181120 1647 1659 1642 1644 -9 1,774 35,467 -525
Mar20 181120 1654 1668 1650 1652 -6 472 9,753 +227
Total Volume and Open Interest 27,476 262,308 -320
London Sugar(LCE)
Mar19 181120 344.20 345.20 337.30 338.10 -5.80 6,685 53,721 -391
May19 181120 348.70 349.70 342.20 342.60 -6.00 2,135 18,285 +132
Aug19 181120 354.10 355.40 348.00 348.40 -6.00 695 11,228 +218
Oct19 181120 357.80 358.90 352.00 352.40 -5.50 245 4,434 +0
Dec19 181120 363.20 363.20 358.00 358.20 -5.10 107 2,320 +1
Total Volume and Open Interest 9,873 91,497 -40
Cotton(ICE)
Dec18 181120 75.79 76.19 75.22 75.27 -0.61 12,126 24,363 -7,824
Mar19 181120 78.03 78.37 77.37 77.43 -0.62 20,632 126,971 -1,017
May19 181120 79.32 79.63 78.63 78.67 -0.65 3,407 32,885 +709
Jul19 181120 80.47 80.80 79.84 79.87 -0.62 872 16,415 +171
Oct19 181120 77.14 77.14 77.14 77.14 -0.62 0 4 +0
Dec19 181120 77.18 77.18 76.60 76.63 -0.55 229 30,479 -3
Total Volume and Open Interest 37,280 233,057 -7,961
Lumber(CME)
Jan19 181120 357.3 358.7 347.0 356.0 -2.5 328 2,693 -20
Mar19 181120 359.7 364.9 355.9 364.4 -3.2 184 695 -36
May19 181120 375.0 375.0 371.2 371.9 -4.0 108 474 +53
Jul19 181120 383.0 395.0 383.0 383.0 -4.0 4 101 +0
Total Volume and Open Interest 628 3,974 -2
Crude Oil(NYM)
Jan19 181120 57.39 57.44 52.77 53.43 -3.77 715,914 436,697 +14,178
Feb19 181120 57.51 57.56 52.94 53.57 -3.75 60,995 157,642 +997
Mar19 181120 57.61 57.66 53.08 53.71 -3.72 47,943 166,361 +3,822
Apr19 181120 57.57 57.66 53.21 53.82 -3.72 19,351 99,021 +660
May19 181120 57.43 57.78 53.46 53.93 -3.73 15,640 88,301 -411
Jun19 181120 57.91 57.91 53.47 54.00 -3.76 48,302 165,716 +104
Jul19 181120 57.62 57.79 53.78 54.04 -3.78 6,052 57,388 -400
Aug19 181120 57.67 57.79 53.75 54.06 -3.80 5,574 55,031 +138
Sep19 181120 57.95 57.95 53.73 54.09 -3.81 9,666 100,793 +526
Oct19 181120 57.52 57.56 53.87 54.11 -3.83 1,609 53,173 -146
Nov19 181120 56.56 56.71 53.77 54.12 -3.84 1,388 36,193 +84
Dec19 181120 57.80 57.91 53.77 54.12 -3.85 39,246 200,697 -4,600
Jan20 181120 54.32 54.43 53.78 54.07 -3.85 798 32,570 +284
Feb20 181120 55.17 55.17 54.02 54.02 -3.85 557 18,835 -197
Mar20 181120 57.61 57.61 53.76 53.98 -3.85 1,600 25,924 -132
Apr20 181120 53.94 53.94 53.94 53.94 -3.84 467 6,715 -31
Total Volume and Open Interest 1,158,501 1,997,219 -29,292
e-miNY Crude Oil(NYM)
Jan19 181120 57.375 57.425 52.775 53.425 -3.775 23,898 2,241 +650
Feb19 181120 57.550 57.575 52.950 53.575 -3.750 98 147 -3
Mar19 181120 57.400 57.600 53.125 53.700 -3.725 24 74 +3
Apr19 181120 57.600 57.675 53.700 53.825 -3.725 3 112 +0
May19 181120 57.425 57.425 53.925 53.925 -3.725 0 117 +0
Jun19 181120 56.800 56.800 54.000 54.000 -3.750 43 117 -41
Jul19 181120 54.050 54.050 54.050 54.050 -3.775 0 19 +0
Aug19 181120 54.050 54.050 54.050 54.050 -3.800 0 48 +0
Sep19 181120 54.100 54.100 54.100 54.100 -3.800 1 52 +1
Oct19 181120 57.500 57.500 54.000 54.100 -3.850 4 11 +0
Total Volume and Open Interest 24,074 3,016 -1,312
NY Harbor ULSD(NYM)
Dec18 181120 208.81 208.93 197.31 199.02 -9.62 51,629 65,751 -6,626
Jan19 181120 208.00 208.01 196.43 198.18 -9.60 35,681 96,944 +1,251
Feb19 181120 206.73 206.76 195.41 197.02 -9.59 15,837 48,270 +997
Mar19 181120 205.58 205.63 194.39 195.94 -9.54 12,444 47,243 -339
Apr19 181120 203.06 204.00 192.99 194.45 -9.44 6,174 31,122 -55
May19 181120 201.91 202.52 192.56 193.89 -9.36 4,538 16,320 -298
Jun19 181120 202.12 202.44 192.51 193.73 -9.29 6,678 26,776 -99
Jul19 181120 201.64 202.48 193.15 194.25 -9.25 1,591 7,200 -303
Aug19 181120 202.77 203.20 193.91 195.01 -9.22 1,202 2,771 +65
Sep19 181120 202.75 203.10 194.93 196.00 -9.18 1,163 2,686 +99
Oct19 181120 203.00 203.50 196.53 196.99 -9.11 748 2,040 -14
Nov19 181120 204.00 204.14 197.38 197.92 -8.99 537 1,927 +56
Dec19 181120 206.38 207.01 197.65 198.66 -8.92 1,710 11,802 +267
Jan20 181120 205.00 205.00 198.75 199.00 -8.85 285 2,600 +154
Total Volume and Open Interest 140,586 367,929 -4,726
RBOB Gasoline(NYM)
Dec18 181120 158.01 158.60 147.80 149.59 -8.70 55,500 69,046 -8,150
Jan19 181120 156.89 157.55 146.23 147.92 -9.25 58,744 144,127 +5,792
Feb19 181120 157.58 157.97 146.47 148.08 -9.71 21,785 44,303 +221
Mar19 181120 159.72 159.76 148.46 150.02 -9.95 14,112 44,898 -87
Apr19 181120 179.28 179.32 168.39 169.86 -10.07 8,310 25,426 +265
May19 181120 180.42 180.54 170.10 171.10 -10.06 5,625 24,870 +505
Jun19 181120 178.98 180.64 170.35 171.20 -10.06 7,848 21,333 +59
Jul19 181120 179.30 179.44 169.99 170.44 -10.09 2,053 13,032 -70
Aug19 181120 175.20 175.52 168.77 169.02 -10.10 2,366 6,327 +4
Sep19 181120 175.04 175.07 166.66 166.77 -10.09 1,699 5,838 -64
Total Volume and Open Interest 184,104 414,594 -1,425
e-miNY RBOB Gasoline(NYM)
Dec18 181120 149.59 149.59 149.59 149.59 -8.70 1 0 -1
Jan19 181120 147.92 147.92 147.92 147.92 -9.25      
Feb19 181120 148.08 148.08 148.08 148.08 -9.71      
Mar19 181120 150.02 150.02 150.02 150.02 -9.95      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Dec18 181120 4.583 4.672 4.274 4.523 -0.177 270,717 112,894 -6,644
Jan19 181120 4.591 4.674 4.264 4.521 -0.191 170,523 262,495 -489
Feb19 181120 4.466 4.540 4.136 4.386 -0.186 52,640 107,000 -1,314
Mar19 181120 4.196 4.273 3.863 4.125 -0.170 77,893 171,902 +3,401
Apr19 181120 3.010 3.013 2.876 2.881 -0.125 57,852 156,472 -3,180
May19 181120 2.751 2.776 2.695 2.710 -0.042 34,701 100,467 +1,271
Jun19 181120 2.762 2.788 2.715 2.725 -0.040 12,054 41,910 +582
Jul19 181120 2.782 2.803 2.734 2.741 -0.043 10,539 47,322 +497
Aug19 181120 2.770 2.785 2.713 2.720 -0.051 3,563 41,608 -416
Sep19 181120 2.739 2.750 2.675 2.685 -0.057 4,773 38,085 -244
Oct19 181120 2.753 2.765 2.697 2.703 -0.052 17,908 88,130 +2,061
Nov19 181120 2.770 2.798 2.733 2.738 -0.056 2,986 38,220 -16
Dec19 181120 2.937 2.940 2.878 2.882 -0.053 3,125 39,464 +33
Jan20 181120 3.051 3.052 2.990 3.000 -0.050 4,097 38,238 -428
Feb20 181120 2.992 2.999 2.950 2.952 -0.046 615 11,259 -137
Mar20 181120 2.829 2.838 2.787 2.788 -0.047 3,340 16,477 +9
Total Volume and Open Interest 732,904 1,383,698 -3,811
Brent Crude Oil(ICE)
Jan19 181120 66.90 66.90 61.71 62.53 -4.26 327,717 269,272 -13,402
Feb19 181120 67.14 67.14 62.06 62.84 -4.24 187,432 356,705 +17,467
Mar19 181120 67.28 67.31 62.33 63.05 -4.22 111,647 247,603 +13,016
Apr19 181120 67.40 67.42 62.53 63.21 -4.19 54,325 122,612 +5,305
May19 181120 67.46 67.47 62.72 63.36 -4.16 39,076 107,242 +1,086
Jun19 181120 67.49 67.56 62.85 63.44 -4.13 91,288 211,121 +4,652
Jul19 181120 67.47 67.49 62.93 63.46 -4.08 11,535 70,901 +1,440
Aug19 181120 67.36 67.40 62.90 63.40 -4.03 8,506 51,119 +111
Sep19 181120 67.20 67.26 62.82 63.28 -3.99 16,697 72,672 +1,106
Oct19 181120 63.17 63.17 63.17 63.17 -3.94 4,595 47,631 +389
Nov19 181120 64.00 64.00 63.06 63.06 -3.91 6,333 48,677 -273
Dec19 181120 66.73 66.83 62.60 62.94 -3.87 63,129 180,453 +2,198
Jan20 181120 66.40 66.40 62.70 62.87 -3.83 3,783 30,514 +199
Feb20 181120 62.80 62.80 62.80 62.80 -3.79 1,510 26,773 +577
Total Volume and Open Interest 981,548 2,212,870 +37,049
Gas Oil(ICE)
Dec18 181120 635.75 636.00 601.75 613.00 -17.50 84,503 133,505 -9,247
Jan19 181120 629.75 629.75 593.50 604.75 -19.00 65,621 177,013 +2,815
Feb19 181120 625.50 626.25 590.75 602.25 -19.25 25,947 69,395 -2,050
Mar19 181120 623.75 624.00 589.75 600.75 -19.50 17,779 59,543 -1,649
Apr19 181120 621.75 621.75 588.75 599.50 -19.25 5,680 44,500 +571
May19 181120 621.00 621.00 588.50 599.25 -19.00 3,590 26,720 -33
Jun19 181120 621.75 621.75 588.75 599.75 -18.75 13,317 59,625 +24
Jul19 181120 622.25 622.25 590.50 601.25 -18.25 1,504 22,725 -318
Aug19 181120 624.25 624.25 593.25 603.50 -18.00 1,800 16,484 +329
Sep19 181120 626.50 626.50 596.25 606.50 -17.75 1,749 20,941 +127
Total Volume and Open Interest 239,608 845,874 -9,541
Ethanol(CBOT)
Dec18 181120 1.254 1.255 1.245 1.250 -0.004 334 1,356 -111
Jan19 181120 1.276 1.276 1.265 1.271 -0.002 229 721 +111
Feb19 181120 1.304 1.304 1.300 1.304 unch 15 153 -1
Mar19 181120 1.331 1.331 1.331 1.331 unch 0 288 +0
Apr19 181120 1.350 1.350 1.350 1.350 unch 0 25 +0
May19 181120 1.359 1.359 1.359 1.359 unch 0 16 +0
Jun19 181120 1.393 1.393 1.393 1.393 unch      
Jul19 181120 1.415 1.415 1.415 1.415 unch      
Total Volume and Open Interest 578 2,559 -1
WTI Crude Oil(ICE)
Jan19 181120 57.34 57.41 52.78 53.43 -3.77 68,912 87,057 +2,609
Feb19 181120 57.44 57.51 52.95 53.57 -3.75 33,665 47,912 +1,522
Mar19 181120 57.54 57.60 53.12 53.71 -3.72 28,691 54,107 +70
Apr19 181120 57.55 57.68 53.28 53.82 -3.72 10,837 29,108 -102
May19 181120 57.50 57.76 53.44 53.93 -3.73 7,228 17,530 +322
Jun19 181120 57.48 57.82 53.59 54.00 -3.76 17,039 87,896 -930
Jul19 181120 57.47 57.70 53.61 54.04 -3.78 2,102 10,175 +441
Aug19 181120 57.51 57.72 53.88 54.06 -3.80 669 7,345 -16
Sep19 181120 57.55 57.75 53.87 54.09 -3.81 1,326 15,858 +629
Oct19 181120 54.11 54.11 54.11 54.11 -3.83 148 4,191 -1
Nov19 181120 54.12 54.12 54.12 54.12 -3.84 354 4,869 +156
Dec19 181120 57.73 57.80 53.89 54.12 -3.85 12,793 99,074 -1,485
Jan20 181120 54.07 54.07 54.07 54.07 -3.85 22 2,946 +9
Feb20 181120 54.02 54.02 54.02 54.02 -3.85 1 2,679 +0
Mar20 181120 53.98 53.98 53.98 53.98 -3.85 0 6,542 +0
Apr20 181120 53.94 53.94 53.94 53.94 -3.84 0 1,708 +0
Total Volume and Open Interest 190,314 571,987 -31,356
US Dollar Index(ICE)
Dec18 181120 96.095 96.770 95.930 96.715 +0.650 23,825 54,384 -70
Mar19 181120 95.565 96.190 95.385 96.165 +0.650 323 2,616 +44
Jun19 181120 94.880 95.650 94.880 95.640 +0.650 7 401 -2
Total Volume and Open Interest 24,155 57,581 -28
Australian Dollar(CME)
Dec18 181120 72.93 73.03 72.14 72.21 -0.72 118,598 147,582 +596
Mar19 181120 73.09 73.10 72.30 72.31 -0.72 108 1,144 +43
Jun19 181120 73.21 73.21 72.43 72.43 -0.71 10 81 +0
Total Volume and Open Interest 118,900 149,638 +698
British Pound(CME)
Dec18 181120 128.74 128.98 127.91 128.00 -0.71 147,948 217,222 -1,978
Mar19 181120 129.31 129.54 128.54 128.62 -0.71 336 7,851 -36
Jun19 181120 129.21 129.21 129.21 129.21 -0.71 13 355 +10
Total Volume and Open Interest 150,678 228,571 -1,854
Canadian Dollar(CME)
Dec18 181120 75.95 76.05 75.12 75.14 -0.77 82,643 122,775 +1,413
Mar19 181120 76.10 76.18 75.28 75.28 -0.77 6,174 7,982 +4,855
Jun19 181120 76.21 76.21 75.39 75.39 -0.77 4 590 +2
Sep19 181120 76.30 76.30 75.49 75.49 -0.77 5 344 +3
Total Volume and Open Interest 89,219 132,197 +5,986
Japanese Yen(CME)
Dec18 181120 89.05 89.19 88.76 88.86 -0.18 174,878 218,781 -5,209
Mar19 181120 89.85 89.91 89.51 89.60 -0.18 3,133 4,836 +1,997
Jun19 181120 90.31 90.59 90.31 90.31 -0.17 9 120 +8
Total Volume and Open Interest 180,825 224,978 -3,139
Swiss Franc(CME)
Dec18 181120 100.91 101.14 100.65 100.73 -0.14 25,843 76,227 -1,199
Mar19 181120 101.91 102.10 101.63 101.71 -0.13 510 538 +6
Jun19 181120 102.65 102.96 102.65 102.65 -0.13 1 53 +0
Total Volume and Open Interest 26,355 76,844 -1,193
EuroFX(CME)
Dec18 181120 114.75 114.95 113.81 113.91 -0.88 220,310 490,241 +2,356
Mar19 181120 115.74 115.92 114.80 114.89 -0.87 6,786 22,729 +2,154
Jun19 181120 116.74 116.74 115.74 115.82 -0.88 2,095 7,334 +1,968
Total Volume and Open Interest 233,917 532,883 +6,155
Mexican Peso(CME)
Nov18 181119 491.13 491.13 491.13 491.13 -5.50      
Dec18 181120 488.38 490.50 484.75 487.75 -0.50 55,878 183,995 -1,823
Total Volume and Open Interest 55,923 186,402 -1,809
Brazilian Real(CME)
Dec18 181120 265.90 268.00 264.00 264.80 -0.65 1,872 10,655 -266
Jan19 181120 264.55 265.30 263.95 264.45 -0.55 10 259 +3
Feb19 181120 263.80 263.80 263.60 263.80 -0.65      
Mar19 181120 263.30 263.30 263.30 263.30 -0.65      
Total Volume and Open Interest 1,882 10,914 -263
30-Year T-Bonds(CBOT)
Dec18 181120 139~200 140~090 139~190 140~010 +0~080 400,375 915,066 +7,131
Mar19 181120 139~010 139~200 139~000 139~130 +0~080 6,332 17,244 +1,863
Jun19 181120 138~260 138~260 138~260 138~260 +0~080      
Total Volume and Open Interest 406,707 932,310 +8,994
10-Year T-Notes(CBOT)
Dec18 181120 119~075 119~140 119~060 119~110 +0~015 1,826,749 4,113,919 +19,334
Mar19 181120 119~025 119~085 119~005 119~055 +0~015 40,242 183,055 +21,818
Jun19 181120 119~055 119~055 119~055 119~055 +0~015      
Total Volume and Open Interest 1,866,991 4,296,974 +41,152
5-Year T-Notes(CBOT)
Dec18 181120 112~292 113~000 112~262 112~292 -0~010 1,403,722 4,703,692 +74,352
Mar19 181120 112~274 112~302 112~244 112~274 -0~010 101,535 372,709 +29,013
Jun19 181120 112~274 112~274 112~274 112~274 -0~010      
Total Volume and Open Interest 1,505,257 5,076,401 +103,365
2 Year T-Notes(CBOT)
Dec18 181120 105~170 105~172 105~152 105~160 -0~010 660,607 2,593,256 +59,575
Mar19 181120 105~162 105~166 105~146 105~154 -0~010 94,469 212,296 +29,437
Jun19 181120 105~154 105~154 105~154 105~154 -0~010      
Total Volume and Open Interest 755,076 2,805,552 +89,012
Eurodollars(CME)
Dec18 181120 97.268 97.270 97.262 97.265 -0.005 415,513 1,620,917 +19,269
Mar19 181120 97.170 97.180 97.160 97.170 -0.005 457,922 1,367,917 +17,281
Jun19 181120 97.075 97.085 97.060 97.070 -0.005 381,579 1,264,111 +20,482
Sep19 181120 97.010 97.020 96.985 97.000 -0.010 341,572 1,174,319 +18,721
Dec19 181120 96.960 96.965 96.925 96.945 -0.010 778,272 2,084,570 +25,572
Mar20 181120 96.955 96.965 96.925 96.945 -0.010 351,738 1,101,447 +25,112
Jun20 181120 96.965 96.980 96.940 96.960 -0.010 326,968 1,022,846 +23,322
Sep20 181120 96.975 96.990 96.950 96.970 -0.010 256,578 782,403 +7,760
Dec20 181120 96.965 96.980 96.940 96.965 -0.005 370,294 1,214,134 -5,863
Mar21 181120 96.985 97.000 96.960 96.985 -0.005 183,575 582,465 +23,208
Jun21 181120 96.995 97.015 96.970 96.995 -0.005 174,900 431,499 -14,479
Sep21 181120 97.000 97.015 96.970 96.995 -0.005 131,627 267,743 +735
Dec21 181120 96.985 97.000 96.955 96.980 -0.005 158,871 390,823 +23,398
Mar22 181120 96.980 97.000 96.950 96.980 -0.005 67,101 165,143 +991
Jun22 181120 96.970 96.990 96.945 96.970 -0.010 52,719 150,510 -985
Sep22 181120 96.960 96.980 96.935 96.955 -0.010 40,126 105,185 +1,199
Dec22 181120 96.935 96.955 96.915 96.935 -0.005 44,472 119,720 +2,193
Mar23 181120 96.920 96.940 96.900 96.920 -0.005 31,611 67,001 -3,723
Total Volume and Open Interest 4,669,402 14,392,116 +190,642
Ultra T-Bond(CBOT)
Dec18 181120 151~12 152~08 151~10 151~25 +0~09 184,292 1,101,708 -7,101
Mar19 181120 152~04 153~01 152~03 152~18 +0~09 10,711 44,370 +6,150
Jun19 181120 153~14 153~14 153~14 153~14 +0~09      
Total Volume and Open Interest 195,003 1,146,078 -951
Ultra 10-Yr T-Note(CBOT)
Dec18 181120 126~015 126~115 126~005 126~065 +0~020 165,377 691,365 +2,268
Mar19 181120 125~295 126~080 125~285 126~025 +0~020 3,041 6,533 +2,728
Jun19 181120 126~025 126~025 126~025 126~025 +0~020      
Total Volume and Open Interest 168,418 697,898 +4,996
30 Day Federal Funds(CBOT)
Nov18 181120 97.805 97.805 97.800 97.800 -0.005 2,004 202,448 +1,080
Dec18 181120 97.725 97.725 97.720 97.720 -0.010 11,565 129,733 +4,234
Jan19 181120 97.625 97.625 97.615 97.615 -0.015 88,169 295,828 -405
Feb19 181120 97.615 97.615 97.605 97.605 -0.015 46,959 182,736 -440
Mar19 181120 97.565 97.570 97.555 97.555 -0.015 9,155 41,523 -1,579
Apr19 181120 97.490 97.495 97.475 97.480 -0.010 79,877 211,537 +12,670
Total Volume and Open Interest 427,205 1,868,756 +49,498
Japanese Govt Bonds(SGX)
Dec18 181120 151.09 151.17 150.99 151.07 -0.03 1,846 18,087 +653
Mar19 181120 151.07 151.07 151.07 151.07 -0.03      
Jun19 181120 151.07 151.07 151.07 151.07 -0.03      
Total Volume and Open Interest 1,846 18,087 +653
Euro-Buxl(EUREX)
Dec18 181120 176.20 177.54 176.04 177.22 +1.14 41,837 240,000 -1,865
Mar19 181120 174.72 175.86 174.70 175.70 +1.14 9 17,894 +352
Jun19 181120 174.62 174.62 174.62 174.62 +1.14      
Total Volume and Open Interest 41,846 257,894 -1,513
Euro-Bund(EUREX)
Dec18 181120 160.64 161.04 160.54 160.89 +0.29 590,153 1,965,344 -23,592
Mar19 181120 161.42 161.85 161.36 161.70 +0.30 25,767 201,156 +18,367
Jun19 181120 159.59 159.59 159.59 159.59 +0.29      
Total Volume and Open Interest 615,920 2,166,500 -5,225
Euro-Bobl(EUREX)
Dec18 181120 131.69 131.79 131.64 131.74 +0.09 300,957 1,528,744 +17,179
Mar19 181120 131.85 131.96 131.82 131.92 +0.09 3,136 52,827 +12,077
Jun19 181120 131.34 131.34 131.34 131.34 +0.09      
Total Volume and Open Interest 304,093 1,581,571 +29,256
Euro-Schatz(EUREX)
Dec18 181120 111.99 112.01 111.98 112.00 +0.02 255,501 1,867,730 -21,993
Mar19 181120 111.86 111.89 111.86 111.89 +0.02 9,564 68,469 +1,598
Jun19 181120 111.85 111.85 111.85 111.85 +0.02      
Total Volume and Open Interest 265,065 1,936,199 -20,395
3-Mth Euribor(EUREX)
Dec18 181120 100.310 100.310 100.310 100.310 unch 1,200 13,313 -1,121
Mar19 181120 100.300 100.300 100.295 100.295 unch 0 2,479 +0
Jun19 181120 100.280 100.280 100.280 100.280 unch 60 1,878 +0
Total Volume and Open Interest 1,282 27,269 -1,111
Long Gilt(LIFFE)
Dec18 181120 123~01 123~09 122~26 123~00 -0~02 319,834 823,859 +9,536
Mar19 181120 122~18 122~18 122~01 122~05 -0~02 6,568 15,356 +4,164
Total Volume and Open Interest 326,402 839,215 +13,700
3-Mth Short Sterling(LIFFE)
Dec18 181120 99.08 99.09 99.08 99.08 unch 91,293 571,283 -17,254
Mar19 181120 99.05 99.06 99.04 99.05 unch 94,693 760,364 +8,522
Jun19 181120 99.00 99.02 98.99 99.00 unch 164,547 352,421 -4,765
Sep19 181120 98.95 98.97 98.94 98.94 -0.01 156,778 520,881 -6,042
Dec19 181120 98.90 98.91 98.87 98.88 -0.01 179,055 469,137 -1,133
Mar20 181120 98.85 98.86 98.82 98.83 -0.02 115,328 298,097 +2,490
Total Volume and Open Interest 1,419,597 4,166,490 -14,453
3-Mth Euribor(LIFFE)
Dec18 181120 100.305 100.310 100.305 100.310 unch 28,690 600,482 +5,571
Mar19 181120 100.295 100.300 100.290 100.295 unch 38,564 496,684 +4,467
Jun19 181120 100.280 100.285 100.275 100.285 +0.005 68,667 623,899 +2,168
Total Volume and Open Interest 813,477 5,481,544 +4,099
3-Mth Aus T-Bills(SFE)
Dec18 181120 98.03 98.03 98.02 98.03 unch 9,693 157,669 -3,543
Mar19 181120 98.05 98.05 98.04 98.05 unch 25,739 237,348 -1,070
Jun19 181120 98.01 98.02 98.00 98.02 unch 22,395 184,840 -2,668
Sep19 181120 97.95 97.96 97.93 97.96 unch 21,290 186,672 +669
Dec19 181120 97.89 97.90 97.87 97.89 -0.01 20,157 166,039 -3,706
Mar20 181120 97.83 97.84 97.82 97.84 unch 18,861 121,751 +2,429
Jun20 181120 97.78 97.78 97.76 97.78 -0.01 11,147 101,746 +2,643
Sep20 181120 97.72 97.73 97.71 97.73 unch 7,147 47,846 -1,021
Dec20 181120 97.66 97.67 97.66 97.67 -0.01 1,212 9,746 -55
Mar21 181120 97.61 97.61 97.61 97.61 -0.01 10 4,447 +0
Total Volume and Open Interest 137,801 1,222,644 -6,172
10-Year Aus T-Bonds(SFE)
Dec18 181120 97.33 97.33 97.28 97.30 -0.03 190,009 1,274,706 +16,452
Mar19 181120 97.29 97.29 97.29 97.29 -0.03 0 8,982 +0
Total Volume and Open Interest 190,009 1,283,688 +16,452
3-Year Aus T-Bonds(SFE)
Dec18 181120 97.86 97.86 97.82 97.85 -0.01 222,139 1,088,279 +3,005
Mar19 181120 97.85 97.85 97.85 97.85 -0.02      
Total Volume and Open Interest 222,139 1,088,279 +3,005
Gold(CMX)
Dec18 181120 1224.6 1229.5 1220.3 1221.2 -4.1 242,036 289,320 -11,520
Feb19 181120 1230.7 1235.4 1226.1 1227.0 -4.1 30,625 162,630 +6,535
Apr19 181120 1236.4 1241.2 1232.0 1232.9 -4.2 3,163 24,173 +232
Jun19 181120 1242.8 1247.0 1238.4 1239.2 -4.1 3,732 32,123 +509
Aug19 181120 1249.9 1250.0 1244.9 1245.1 -4.1 179 3,698 -21
Oct19 181120 1252.9 1253.5 1251.3 1251.3 -4.2 12 2,104 +10
Dec19 181120 1261.9 1262.8 1257.5 1257.5 -4.1 220 8,253 -20
Feb20 181120 1269.0 1269.0 1263.6 1263.6 -4.1 3 106 +1
Apr20 181120 1269.6 1269.6 1269.6 1269.6 -4.1 0 52 +0
Jun20 181120 1275.7 1275.7 1275.7 1275.7 -4.1 2 712 -2
Aug20 181120 1281.8 1281.8 1281.8 1281.8 -4.1 0 4 +0
Total Volume and Open Interest 280,844 528,149 -4,553
Silver(CMX)
Dec18 181120 1441.0 1447.5 1420.5 1426.9 -13.4 79,028 124,417 -7,776
Mar19 181120 1453.5 1459.5 1433.0 1438.9 -13.8 15,518 77,242 +7,226
May19 181120 1458.0 1468.5 1445.0 1448.0 -13.9 455 7,742 +10
Jul19 181120 1471.0 1477.5 1454.0 1457.2 -14.0 313 10,566 +129
Sep19 181120 1479.5 1479.5 1466.0 1466.0 -14.1 33 950 +12
Dec19 181120 1491.0 1492.0 1478.0 1479.6 -14.2 124 1,987 +46
Mar20 181120 1492.4 1492.4 1492.4 1492.4 -14.2 0 2 +0
Total Volume and Open Interest 95,737 224,619 -245
Platinum(NYMEX)
Jan19 181120 856.5 858.1 840.8 847.0 -10.6 11,668 63,156 +128
Apr19 181120 860.7 862.3 845.6 851.5 -10.6 162 6,780 +15
Jul19 181120 856.0 856.0 856.0 856.0 -10.7 1 553 -1
Oct19 181120 860.3 860.3 860.3 860.3 -10.7 0 7 +0
Total Volume and Open Interest 11,831 70,574 +142
Palladium(NYMEX)
Dec18 181120 1145.20 1152.70 1117.40 1126.10 -15.20 5,707 17,343 -765
Mar19 181120 1142.20 1147.80 1113.30 1121.90 -14.90 1,314 10,523 +931
Jun19 181120 1117.80 1120.30 1114.10 1114.10 -14.50 0 187 +0
Total Volume and Open Interest 7,021 28,053 +166
Copper(CMX)
Dec18 181120 279.90 284.60 274.00 276.65 -3.25 81,672 69,848 -6,189
Mar19 181120 280.60 284.80 275.00 277.65 -3.00 33,260 81,495 +4,170
May19 181120 279.60 284.45 275.45 277.70 -2.60 6,610 23,902 -652
Jul19 181120 279.75 284.05 276.40 277.65 -2.25 5,115 29,762 -436
Sep19 181120 279.40 283.00 275.80 277.65 -1.85 1,550 6,931 -43
Total Volume and Open Interest 131,111 238,118 -3,184
E-mini DJIA Index(CBOT)
Dec18 181120 25026 25042 24355 24437 -592 238,921 79,160 +699
Mar19 181120 25029 25054 24390 24473 -595 610 1,938 +260
Jun19 181120 25005 25038 24455 24511 -602 1 67 +0
Sep19 181120 24594 24594 24591 24594 -579 0 1 +0
Total Volume and Open Interest 239,532 81,166 +959
S & P 500(CME)
Dec18 181120 2696.20 2696.30 2633.00 2639.90 -56.40 4,521 56,165 +359
Mar19 181120 2645.20 2645.20 2645.20 2645.20 -56.80 145 145 +91
Jun19 181120 2653.50 2653.50 2653.50 2653.50 -56.90      
Sep19 181120 2663.00 2663.00 2663.00 2663.00 -56.20      
Total Volume and Open Interest 4,666 56,310 +450
S & P 500 E-Mini(CME)
Dec18 181120 2696.25 2696.75 2631.75 2640.00 -56.25 1,875,116 2,733,741 +2,604
Mar19 181120 2701.75 2702.00 2637.25 2645.25 -56.75 21,658 231,220 +11,262
Jun19 181120 2701.00 2704.75 2647.00 2653.50 -57.00 1,418 10,868 +947
Sep19 181120 2683.50 2688.00 2663.00 2663.00 -56.25 24 30 +4
Total Volume and Open Interest 1,898,216 2,975,864 +14,817
NASDAQ 100 E-Mini(CME)
Dec18 181120 6668.50 6670.00 6449.50 6532.50 -139.50 691,502 240,120 -3,182
Mar19 181120 6698.25 6700.00 6479.25 6561.25 -140.00 1,791 3,915 +25
Jun19 181120 6700.00 6706.00 6519.00 6592.00 -140.75 3 75 +0
Total Volume and Open Interest 693,296 244,115 -3,157
S&P Midcap 400(CME) e-Mini
Dec18 181120 1843.10 1843.90 1799.90 1808.40 -31.40 14,385 63,168 -538
Mar19 181120 1809.10 1846.70 1809.10 1813.10 -31.30 1 13 +1
Jun19 181120 1816.90 1816.90 1816.90 1816.90 -30.40      
Total Volume and Open Interest 14,386 63,181 -537
Volatility Index(CBOE)
Nov18 181120 19.95 23.06 19.85 22.18 +2.25 86,701 58,107 -13,948
Dec18 181120 19.45 21.08 19.33 20.43 +1.05 93,213 192,115 +2,106
Jan19 181120 19.63 20.93 19.60 20.53 +0.90 33,588 64,403 +1,828
Feb19 181120 19.55 20.67 19.53 20.43 +0.85 16,539 42,488 +1,986
Total Volume and Open Interest 247,119 469,221 -6,568
S & P 600(CME)
Dec18 181120 928.60 928.60 928.60 928.60 -17.20      
Mar19 181120 929.20 929.20 929.20 929.20 -17.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181120 1501.80 1501.80 1464.10 1466.90 -33.50 152,262 463,604 +1,709
Mar19 181120 1501.20 1503.70 1469.30 1471.60 -33.40 40 1,441 +3
Jun19 181120 1479.10 1479.10 1479.10 1479.10 -32.80      
Total Volume and Open Interest 152,302 465,045 +1,712
Nikkei 225(CME)
Dec18 181120 21585 21695 21185 21235 -370 13,467 30,789 +558
Mar19 181120 21555 21645 21175 21215 -380 2 72 +0
Total Volume and Open Interest 13,469 30,861 +558
Nikkei 225(SGX)
Dec18 181120 21835 21920 21510 21535 -305 90,597 164,036 +2,714
Mar19 181120 21785 21785 21485 21485 -310 646 13,571 +605
Jun19 181120 21315 21315 21315 21315 -310 0 688 +0
Total Volume and Open Interest 91,643 191,659 +2,084
Nikkei 225 Mini(JPX)
Dec18 181120 21810 21920 21515 21540 -300 1,191,122 487,280 +5,997
Mar19 181120 21740 21850 21450 21490 -280 46,892 39,968 +1,926
Jun19 181120 21545 21655 21260 21290 -300 343 2,396 +54
Total Volume and Open Interest 1,257,671 561,791 +10,570
Nikkei 225(JPX)
Dec18 181120 21810 21920 21510 21540 -300 75,973 341,420 +4,740
Mar19 181120 21750 21850 21450 21490 -280 1,572 30,997 +1,474
Jun19 181120 21600 21600 21280 21290 -300 8 9,644 +4
Total Volume and Open Interest 77,555 458,892 +6,626
Nikkei 225(CME) Yen
Dec18 181120 21550 21685 21175 21220 -370 41,378 58,350 +711
Mar19 181120 21590 21595 21135 21155 -370 8 60 +0
Jun19 181120 20995 20995 20995 20995 -380      
Total Volume and Open Interest 41,386 58,410 +711
Nikkei 225(CME) e-Mini Yen
Dec18 181120 21320 21360 21190 21220 -370 0 10 +0
Mar19 181120 21160 21160 21160 21160 -370      
Jun19 181120 21000 21000 21000 21000 -380      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Dec18 181120 4950.5 4960.5 4878.0 4909.5 -60.5 94,479 287,348 +5,957
Jan19 181120 4950.5 4950.5 4889.5 4908.0 -60.5 7 22 +3
Feb19 181120 4901.5 4905.0 4901.5 4905.0 -60.5      
Mar19 181120 4899.5 4902.5 4892.0 4902.5 -62.5 0 7 +0
Total Volume and Open Interest 100,471 307,386 -59,485
Hang Seng Index(HKFE)
Nov18 181120 26280 26317 25700 25794 -496 269,548 128,317 +1,051
Dec18 181120 26271 26333 25731 25803 -511 1,514 19,124 +153
Total Volume and Open Interest 271,371 160,558 +1,274
DAX(EUREX)
Dec18 181120 11189.0 11196.0 11002.0 11063.0 -168.5 126,507 128,249 -4,808
Mar19 181120 11176.0 11176.0 11000.0 11057.0 -169.0 243 3,732 +215
Jun19 181120 11150.0 11150.0 11020.0 11071.5 -168.5 3 190 +48
Total Volume and Open Interest 126,753 132,171 -4,545
Mini-DAX(EUREX)
Dec18 181120 11187.0 11196.0 11002.0 11063.0 -168.5 67,214 15,926 -870
Mar19 181120 11161.0 11173.0 11006.0 11057.0 -169.0 243 601 +48
Jun19 181120 11098.0 11098.0 11055.0 11071.5 -168.5 26 44 -3
Total Volume and Open Interest 67,483 16,571 -825
DJ EuroSTOXX 50(EUREX)
Dec18 181120 3140 3145 3092 3108 -43 1,286,692 3,866,635 -78,587
Mar19 181120 3127 3127 3082 3095 -44 3,157 225,844 -1,990
Jun19 181120 3043 3043 3000 3012 -44 12 83,935 +3,900
Total Volume and Open Interest 1,289,861 4,257,666 -77,177
Swiss Market Index(EUREX)
Dec18 181120 8775 8813 8706 8752 -53 56,036 211,208 -224
Mar19 181120 8690 8690 8613 8653 -53 26 6,398 +27
Jun19 181120 8505 8505 8484 8484 -53 30 568 +303
Total Volume and Open Interest 56,092 218,174 +106
FT-SE 100(EURONEXT)
Dec18 181120 6982.50 7003.50 6897.00 6946.50 -51.50 140,461 592,864 +746
Mar19 181120 6900.00 6900.00 6846.00 6885.00 -52.00 10 8,605 +0
Jun19 181120 6815.00 6815.00 6808.00 6808.00 -51.00 0 5 +0
Total Volume and Open Interest 140,471 601,475 +746
SPI 200(SFE)
Dec18 181120 5691.0 5727.0 5638.0 5678.0 -13.0 51,458 336,792 -955
Mar19 181120 5656.0 5665.0 5598.0 5621.0 -13.0 2,629 10,076 +2,501
Jun19 181120 5607.0 5607.0 5607.0 5607.0 -13.0 0 2,880 +0
Total Volume and Open Interest 54,087 351,700 -4,461
FTSE MIB(ISE)
Dec18 181120 18760.00 18795.00 18445.00 18484.00 -341.00 24,692 111,021 -1,947
Mar19 181120 18630.00 18700.00 18365.00 18392.00 -341.00 51 2,411 +26
Jun19 181120 17907.00 17907.00 17907.00 17907.00 -341.00 0 11 +0
Total Volume and Open Interest 24,743 113,443 -1,921
KOSPI 200(KFE)
Dec18 181120 273.25 273.40 269.00 269.60 -3.00 282,801 335,399 +87
Mar19 181120 270.20 270.20 266.00 266.55 -2.80 999 26,669 +222
Jun19 181120 268.45 268.45 266.50 267.25 -2.85 1 16,849 +0
Total Volume and Open Interest 280,975 407,512 +0
GSCI(CME)
Dec18 181120 421.35 421.90 414.50 417.90 -17.70 120 15,369 -8
Jan19 181120 417.95 417.95 417.95 417.95 -17.70      
Feb19 181120 418.10 418.10 418.10 418.10 -17.70      
Total Volume and Open Interest 120 15,369 -8
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