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 Wed November 21, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181121 882.00 889.00 876.00 883.00 +2.00 95,488 300,785 +888
Mar19 181121 896.00 902.50 889.75 896.75 +2.25 32,176 183,969 +257
May19 181121 908.75 915.75 903.00 909.75 +2.00 9,913 108,362 +24
Jul19 181121 921.00 928.00 915.50 922.25 +2.25 5,859 97,585 +1,045
Aug19 181121 924.50 932.00 920.25 926.50 +2.00 311 8,030 +81
Sep19 181121 925.75 932.50 921.50 926.50 +1.50 306 2,667 +133
Nov19 181121 929.25 936.50 925.00 931.00 +1.75 3,783 40,799 +745
Jan20 181121 938.25 947.00 936.00 941.50 +1.75 63 1,100 +1
Mar20 181121 946.00 954.75 945.00 949.25 +1.75 10 738 +2
May20 181121 958.00 963.50 954.00 958.00 +1.25 22 235 +0
Jul20 181121 965.00 973.25 963.75 967.75 +1.00 27 440 +17
Aug20 181121 968.00 968.00 968.00 968.00 +1.00 0 40 +0
Sep20 181121 960.00 960.00 960.00 960.00 unch 0 50 +0
Nov20 181121 960.75 967.50 960.75 963.00 unch 40 805 -1
Total Volume and Open Interest 147,998 745,665 +3,192
Soybean Meal(CBOT)
Dec18 181121 308.10 308.50 305.40 306.60 -0.50 50,838 78,545 -9,622
Jan19 181121 310.00 310.70 307.50 308.70 -0.50 36,328 133,540 +3,762
Mar19 181121 312.40 313.10 310.20 310.80 -0.90 16,725 97,279 +1,416
May19 181121 315.80 316.30 313.40 313.50 -1.20 6,149 65,986 +532
Jul19 181121 318.70 319.50 316.50 316.80 -1.10 5,217 60,038 +368
Aug19 181121 319.00 320.70 318.00 318.10 -1.20 487 10,417 +37
Sep19 181121 320.50 321.60 319.00 319.00 -1.30 929 11,659 +243
Oct19 181121 320.50 321.90 319.10 319.20 -1.30 215 7,786 -25
Dec19 181121 322.20 323.40 320.60 320.60 -1.40 705 27,735 -16
Jan20 181121 323.40 324.40 321.80 321.80 -1.30 0 3,028 +0
Total Volume and Open Interest 117,624 500,580 -3,283
Soybean Oil(CBOT)
Dec18 181121 27.36 27.87 27.32 27.80 +0.46 70,150 103,558 -22,042
Jan19 181121 27.54 28.05 27.50 27.99 +0.47 53,225 174,514 +9,263
Mar19 181121 27.79 28.31 27.77 28.25 +0.47 37,745 100,637 +6,687
May19 181121 28.08 28.59 28.07 28.53 +0.46 14,237 64,971 +1,123
Jul19 181121 28.40 28.87 28.40 28.82 +0.47 6,357 66,471 +419
Aug19 181121 28.65 29.00 28.61 28.96 +0.45 1,179 12,906 +2
Sep19 181121 28.66 29.12 28.66 29.10 +0.46 1,241 9,070 -191
Oct19 181121 28.77 29.26 28.73 29.20 +0.46 432 6,462 +147
Dec19 181121 28.96 29.46 28.93 29.41 +0.48 1,499 25,996 +426
Jan20 181121 29.53 29.70 29.46 29.69 +0.48 129 2,018 +27
Total Volume and Open Interest 186,507 572,850 -4,084
Canola(WCE)
Nov18 181114 471.1 471.1 471.1 471.1 -2.6      
Jan19 181121 477.3 479.8 476.2 479.0 +1.8 7,723 119,891 +1,815
Mar19 181121 485.4 487.6 484.5 487.2 +1.8 2,679 36,491 +817
May19 181121 493.4 495.8 492.2 495.3 +1.9 560 13,947 +110
Jul19 181121 498.4 500.8 497.4 500.4 +1.7 323 3,045 -6
Total Volume and Open Interest 11,424 176,329 +2,784
Corn(CBOT)
Dec18 181121 361.25 363.25 360.00 361.75 +0.50 179,457 453,259 -22,890
Mar19 181121 372.25 374.00 371.00 372.75 +0.50 112,315 650,927 +11,239
May19 181121 380.00 381.75 378.75 380.50 +0.50 28,644 185,906 +4,408
Jul19 181121 386.75 388.50 385.50 387.25 +0.50 18,296 178,193 -2,314
Sep19 181121 390.00 391.75 389.00 390.75 +0.75 7,812 84,293 +1,877
Dec19 181121 395.75 397.75 395.00 396.50 +0.75 8,699 171,816 +2,025
Mar20 181121 405.25 406.50 404.25 405.50 +0.50 113 9,994 +10
May20 181121 410.75 412.00 410.00 411.00 +0.75 5 1,362 +0
Jul20 181121 415.75 416.50 415.00 415.50 +0.25 17 4,105 +2
Sep20 181121 410.75 410.75 410.00 410.00 +0.25 4 509 +1
Total Volume and Open Interest 355,433 1,746,552 -5,616
Wheat(CBOT)
Dec18 181121 500.50 504.25 497.75 498.75 -2.00 51,159 91,350 -6,687
Mar19 181121 508.00 512.00 504.75 506.75 -1.75 56,815 197,876 +6,854
May19 181121 515.50 518.25 511.50 513.25 -2.00 20,676 68,074 +5,212
Jul19 181121 523.25 526.50 520.00 521.50 -2.25 10,472 74,087 -1,902
Sep19 181121 534.00 537.50 531.25 532.25 -2.50 2,558 18,741 +1,135
Dec19 181121 549.25 551.75 545.75 546.75 -2.75 1,665 26,292 -251
Total Volume and Open Interest 143,432 485,027 +4,354
Wheat(KCBT)
Dec18 181121 473.25 475.25 468.00 469.00 -4.00 24,453 77,672 -8,996
Mar19 181121 497.25 499.75 491.50 493.00 -4.25 28,697 148,067 +614
May19 181121 509.00 511.25 503.75 504.75 -4.25 5,233 35,728 +589
Jul19 181121 520.75 523.00 516.00 516.50 -4.25 6,213 38,557 -2,161
Sep19 181121 535.25 536.75 529.75 530.25 -4.50 1,561 5,268 +916
Dec19 181121 555.00 556.00 549.50 550.25 -3.75 840 5,874 +177
Mar20 181121 569.00 569.25 562.25 563.50 -3.75 52 492 +28
Total Volume and Open Interest 67,157 312,252 -8,823
Wheat(MGE)
Dec18 181121 569.75 573.00 569.00 572.00 +2.25 6,741 23,890 -1,527
Mar19 181121 570.00 573.00 569.25 572.00 +1.75 6,123 35,528 +486
May19 181121 577.75 579.50 576.00 578.25 +1.25 1,899 9,326 +362
Jul19 181121 586.25 588.25 583.50 586.75 +1.25 1,075 3,378 +10
Sep19 181121 594.25 597.25 592.25 595.50 +1.25 951 4,080 +193
Dec19 181121 610.00 611.25 608.00 610.00 +1.25 711 2,027 +326
Total Volume and Open Interest 17,506 78,312 -144
Oats(CBOT)
Dec18 181121 303.75 303.75 290.25 291.50 -12.25 1,080 2,192 -466
Mar19 181121 304.25 304.75 289.00 294.50 -9.00 1,071 4,280 +575
May19 181121 302.50 302.50 290.75 294.75 -5.50 48 280 -1
Jul19 181121 293.25 304.50 286.75 286.75 unch 28 25 +11
Total Volume and Open Interest 2,260 6,809 +136
Rough Rice(CBOT)
Nov18 181114 10.90 10.90 10.90 10.90 +0.02 0 9 +0
Jan19 181121 10.73 10.84 10.73 10.78 +0.05 275 7,027 -125
Mar19 181121 10.93 10.98 10.93 10.94 +0.05 60 1,068 +44
May19 181121 11.06 11.06 11.06 11.06 +0.05 0 18 +0
Total Volume and Open Interest 335 8,113 -81
Live Cattle(CME)
Dec18 181121 116.080 117.080 115.750 116.400 +0.700 15,231 49,191 -3,135
Feb19 181121 120.100 121.480 119.800 120.750 +1.020 18,479 123,332 +1,781
Apr19 181121 121.900 123.250 121.750 122.600 +1.020 8,835 74,663 +451
Jun19 181121 114.180 115.150 114.050 114.830 +0.795 6,219 62,512 +270
Aug19 181121 112.400 113.180 112.300 112.850 +0.650 1,729 19,755 -109
Oct19 181121 113.785 114.550 113.785 114.230 +0.650 249 5,058 +16
Total Volume and Open Interest 50,834 337,528 -715
Feeder Cattle(CME)
Jan19 181121 147.200 150.000 147.050 148.630 +1.750 3,715 27,428 -140
Mar19 181121 144.380 146.580 144.235 145.185 +1.035 1,432 12,426 +73
Apr19 181121 144.650 146.800 144.630 145.380 +0.880 414 3,794 +36
May19 181121 144.880 146.950 144.750 145.600 +0.950 172 2,237 +34
Aug19 181121 149.000 151.050 148.900 149.600 +0.850 42 1,595 +6
Sep19 181121 149.950 150.535 149.330 149.700 +1.450 4 92 +2
Oct19 181121 149.500 149.800 149.500 149.500 +1.400 0 7 +0
Total Volume and Open Interest 5,779 47,579 +11
Lean Hogs(CME)
Dec18 181121 58.535 58.900 58.100 58.285 -0.700 23,067 43,798 -3,290
Feb19 181121 66.680 66.850 65.600 66.180 -0.955 35,376 74,974 -3,186
Apr19 181121 71.350 71.785 70.580 71.150 -0.530 18,139 43,458 +331
May19 181121 76.035 77.250 76.035 77.050 +0.265 203 1,688 +95
Jun19 181121 84.800 85.385 84.150 85.180 +0.230 8,741 23,715 +945
Jul19 181121 85.180 85.785 84.750 85.500 +0.050 3,297 25,749 +122
Aug19 181121 83.930 84.480 83.550 84.200 unch 1,190 9,533 +441
Oct19 181121 68.535 68.950 68.225 68.900 +0.220 390 3,930 +133
Total Volume and Open Interest 90,513 227,853 -4,365
Class III Milk(CME)
Nov18 181121 14.49 14.55 14.46 14.48 +0.01 106 4,738 -46
Dec18 181121 14.37 14.47 14.21 14.32 -0.14 519 5,795 -169
Jan19 181121 14.55 14.62 14.32 14.46 -0.10 504 5,059 +139
Feb19 181121 14.77 14.79 14.65 14.70 -0.06 263 2,530 +64
Mar19 181121 14.98 15.04 14.89 14.94 -0.07 115 2,219 +38
Apr19 181121 15.32 15.35 15.29 15.30 -0.06 43 1,751 -5
May19 181121 15.48 15.55 15.48 15.49 -0.05 23 1,782 +5
Jun19 181121 15.71 15.73 15.64 15.65 -0.03 54 1,702 +23
Jul19 181121 15.96 16.02 15.96 15.99 -0.02 11 1,017 +2
Aug19 181121 16.22 16.23 16.20 16.22 -0.05 7 880 +3
Sep19 181121 16.49 16.54 16.45 16.49 -0.05 8 966 +2
Oct19 181121 16.32 16.36 16.32 16.36 -0.04 7 770 -1
Nov19 181121 16.29 16.29 16.29 16.29 -0.01 5 682 -4
Total Volume and Open Interest 1,665 30,529 +51
Cocoa(ICE)
Dec18 181121 2084 2084 2084 2084 -60 27 571 -31
Mar19 181121 2187 2187 2132 2145 -45 18,565 114,256 +36
May19 181121 2196 2200 2149 2161 -41 6,424 42,162 +500
Jul19 181121 2218 2218 2166 2178 -38 2,938 22,915 -22
Sep19 181121 2224 2224 2180 2191 -36 968 16,939 +291
Dec19 181121 2227 2227 2192 2203 -34 72 20,286 +10
Mar20 181121 2226 2226 2200 2211 -32 12 7,602 +0
Total Volume and Open Interest 29,009 228,108 +785
Coffee "C"(ICE)
Dec18 181121 111.50 111.50 109.75 110.30 -0.35 6,655 6,288 -2,012
Mar19 181121 115.25 115.40 113.45 114.10 -0.80 24,488 116,395 +1,820
May19 181121 118.20 118.20 116.25 116.95 -0.80 5,714 50,998 +319
Jul19 181121 120.90 120.90 118.90 119.55 -0.85 2,094 30,598 +130
Sep19 181121 123.60 123.60 121.55 122.15 -0.85 1,415 14,131 +157
Dec19 181121 127.10 127.10 125.05 125.70 -0.85 866 10,674 +35
Total Volume and Open Interest 41,467 242,180 +448
Orange Juice(ICE)
Jan19 181121 139.45 141.35 138.85 140.20 +1.00 1,685 13,191 -451
Mar19 181121 139.30 141.25 139.00 140.30 +1.00 240 2,763 +34
May19 181121 140.00 141.50 140.00 140.80 +0.90 48 1,333 -8
Jul19 181121 141.65 142.10 141.55 141.55 +0.90 24 415 -5
Sep19 181121 142.50 142.50 142.00 142.00 +0.90 9 157 -2
Nov19 181121 142.80 142.80 142.80 142.80 +0.90 1 23 +0
Total Volume and Open Interest 2,007 17,884 -432
Sugar #11(ICE)
Mar19 181121 12.57 12.78 12.41 12.68 +0.22 45,724 331,391 +3,187
May19 181121 12.68 12.90 12.55 12.78 +0.19 13,193 172,246 +264
Jul19 181121 12.82 13.02 12.69 12.88 +0.16 6,180 126,834 -1,390
Oct19 181121 13.02 13.24 12.93 13.09 +0.15 4,586 91,296 +1,411
Mar20 181121 13.53 13.73 13.45 13.59 +0.13 1,303 37,945 +636
May20 181121 13.47 13.67 13.46 13.57 +0.11 227 8,871 +61
Jul20 181121 13.45 13.56 13.45 13.54 +0.08 170 6,644 +104
Oct20 181121 13.59 13.59 13.58 13.59 +0.05 48 6,887 +26
Total Volume and Open Interest 71,446 786,946 +4,308
London Cocoa(LCE)
Dec18 181121 1578 1578 1556 1558 -20 2,146 42,291 -787
Mar19 181121 1619 1621 1601 1604 -17 10,614 68,301 -1,017
May19 181121 1620 1625 1608 1611 -14 3,644 39,245 +436
Jul19 181121 1631 1631 1616 1620 -11 2,533 31,267 +272
Sep19 181121 1636 1637 1624 1627 -9 1,816 28,768 -360
Dec19 181121 1642 1645 1633 1637 -7 673 35,631 +164
Mar20 181121 1651 1652 1641 1645 -7 425 10,008 +255
Total Volume and Open Interest 21,984 261,288 -1,020
London Sugar(LCE)
Mar19 181121 339.40 343.70 337.10 342.30 +4.20 3,925 53,758 +37
May19 181121 343.50 348.30 341.70 346.60 +4.00 1,759 18,315 +30
Aug19 181121 349.80 354.10 348.20 352.40 +4.00 530 11,261 +33
Oct19 181121 353.20 358.20 352.00 356.50 +4.10 252 4,628 +194
Dec19 181121 358.50 363.20 357.70 361.70 +3.50 20 2,338 +18
Total Volume and Open Interest 6,486 91,809 +312
Cotton(ICE)
Dec18 181121 75.30 77.20 75.11 76.51 +1.24 10,480 18,556 -5,807
Mar19 181121 77.37 79.39 77.25 78.78 +1.35 19,466 128,556 +1,585
May19 181121 78.64 80.45 78.48 79.88 +1.21 5,188 33,903 +1,018
Jul19 181121 79.84 81.51 79.65 81.01 +1.14 661 16,680 +265
Oct19 181121 78.26 78.26 78.26 78.26 +1.12 0 4 +0
Dec19 181121 76.66 77.48 76.60 77.08 +0.45 250 30,635 +156
Total Volume and Open Interest 36,051 230,275 -2,782
Lumber(CME)
Jan19 181121 359.0 371.0 358.0 365.7 +9.7 363 2,673 -20
Mar19 181121 370.9 379.2 370.9 374.9 +10.5 178 746 +51
May19 181121 380.0 385.2 380.0 381.5 +9.6 51 484 +10
Jul19 181121 395.9 396.0 392.4 392.4 +9.4 12 106 +5
Total Volume and Open Interest 608 4,021 +47
Crude Oil(NYM)
Jan19 181121 53.39 55.86 53.39 54.63 +1.20 699,684 435,803 -894
Feb19 181121 53.52 55.98 53.52 54.80 +1.23 98,233 156,643 -999
Mar19 181121 53.65 56.10 53.65 54.97 +1.26 77,100 168,154 +1,793
Apr19 181121 53.79 56.20 53.79 55.11 +1.29 35,403 101,922 +2,901
May19 181121 53.94 56.26 53.94 55.24 +1.31 28,334 90,302 +2,001
Jun19 181121 53.98 56.35 53.88 55.32 +1.32 62,321 162,931 -2,785
Jul19 181121 54.03 56.22 54.03 55.37 +1.33 16,556 57,790 +402
Aug19 181121 54.78 56.10 54.76 55.40 +1.34 9,895 55,644 +613
Sep19 181121 54.02 56.22 54.02 55.44 +1.35 14,387 100,777 -16
Oct19 181121 54.93 56.23 54.93 55.47 +1.36 7,350 51,891 -1,282
Nov19 181121 55.00 56.07 55.00 55.49 +1.37 2,856 36,139 -54
Dec19 181121 53.93 56.35 53.90 55.50 +1.38 38,699 199,408 -1,289
Jan20 181121 55.30 55.57 55.24 55.45 +1.38 4,318 31,925 -645
Feb20 181121 55.39 55.65 55.39 55.39 +1.37 744 18,812 -23
Mar20 181121 54.72 55.59 54.72 55.35 +1.37 2,239 26,252 +328
Apr20 181121 55.31 55.56 55.31 55.31 +1.37 835 6,900 +185
Total Volume and Open Interest 1,122,593 1,972,703 -24,516
e-miNY Crude Oil(NYM)
Jan19 181121 53.450 55.850 53.400 54.625 +1.200 24,483 2,495 +254
Feb19 181121 53.575 55.975 53.575 54.800 +1.225 609 537 +390
Mar19 181121 53.700 56.125 53.700 54.975 +1.275 56 94 +20
Apr19 181121 55.100 55.875 55.100 55.100 +1.275 2 113 +1
May19 181121 55.250 55.250 55.250 55.250 +1.325 0 117 +0
Jun19 181121 55.025 56.000 55.000 55.325 +1.325 2 116 -1
Jul19 181121 55.425 56.200 55.375 55.375 +1.325 0 19 +0
Aug19 181121 55.150 55.400 55.000 55.400 +1.350 0 48 +0
Sep19 181121 55.450 55.450 55.450 55.450 +1.350 0 52 +0
Oct19 181121 55.500 55.500 54.900 55.475 +1.375 16 11 +0
Total Volume and Open Interest 25,171 3,682 +666
NY Harbor ULSD(NYM)
Dec18 181121 198.66 201.48 196.45 197.02 -2.00 48,097 57,311 -8,440
Jan19 181121 197.74 200.66 195.84 196.41 -1.77 52,678 102,543 +5,599
Feb19 181121 196.93 199.43 195.00 195.58 -1.44 22,426 47,681 -589
Mar19 181121 196.63 198.52 194.22 194.75 -1.19 16,884 49,174 +1,931
Apr19 181121 195.13 197.17 193.01 193.52 -0.93 11,663 32,034 +912
May19 181121 195.83 196.58 192.94 193.24 -0.65 4,717 16,857 +537
Jun19 181121 195.45 196.70 192.84 193.35 -0.38 9,370 26,619 -157
Jul19 181121 196.00 197.39 193.70 194.10 -0.15 1,933 7,070 -130
Aug19 181121 197.91 198.14 194.66 195.06 +0.05 1,235 2,916 +145
Sep19 181121 198.81 199.14 195.83 196.20 +0.20 1,326 2,849 +163
Oct19 181121 199.90 200.35 196.85 197.21 +0.22 705 2,123 +83
Nov19 181121 200.45 201.28 197.99 198.15 +0.23 472 1,881 -46
Dec19 181121 201.18 202.27 198.51 198.92 +0.26 1,726 12,054 +252
Jan20 181121 199.99 202.31 199.36 199.36 +0.36 260 2,726 +126
Total Volume and Open Interest 173,707 368,434 +505
RBOB Gasoline(NYM)
Dec18 181121 149.67 154.25 149.59 151.07 +1.48 50,138 63,594 -5,452
Jan19 181121 148.01 152.55 147.89 149.43 +1.51 56,443 147,768 +3,641
Feb19 181121 148.41 152.80 148.26 149.74 +1.66 19,220 44,566 +263
Mar19 181121 150.41 154.84 150.41 151.93 +1.91 13,825 45,462 +564
Apr19 181121 171.27 174.47 170.68 171.81 +1.95 6,131 25,375 -51
May19 181121 171.97 175.40 171.97 173.22 +2.12 3,686 25,392 +522
Jun19 181121 172.78 175.96 172.38 173.42 +2.22 6,080 22,160 +827
Jul19 181121 172.50 175.42 171.89 172.72 +2.28 1,588 13,305 +273
Aug19 181121 170.98 174.11 170.55 171.37 +2.35 771 6,552 +225
Sep19 181121 169.11 171.81 168.38 169.18 +2.41 848 5,778 -60
Total Volume and Open Interest 160,907 415,143 +549
e-miNY RBOB Gasoline(NYM)
Dec18 181121 151.07 151.07 151.07 151.07 +1.48 1 1 +1
Jan19 181121 149.43 149.43 149.43 149.43 +1.51      
Feb19 181121 149.74 150.50 149.74 149.74 +1.66      
Mar19 181121 151.93 151.93 151.93 151.93 +1.91      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Dec18 181121 4.536 4.864 4.420 4.451 -0.072 264,570 95,585 -17,309
Jan19 181121 4.530 4.875 4.438 4.477 -0.044 184,591 269,196 +6,701
Feb19 181121 4.405 4.755 4.310 4.368 -0.018 52,293 109,849 +2,849
Mar19 181121 4.187 4.500 4.028 4.108 -0.017 76,194 173,930 +2,028
Apr19 181121 2.946 3.026 2.869 2.872 -0.009 79,681 155,681 -791
May19 181121 2.750 2.792 2.691 2.707 -0.003 53,820 101,491 +1,024
Jun19 181121 2.772 2.798 2.710 2.719 -0.006 19,248 43,293 +1,383
Jul19 181121 2.790 2.811 2.727 2.733 -0.008 13,184 46,551 -771
Aug19 181121 2.765 2.787 2.713 2.716 -0.004 6,739 42,603 +995
Sep19 181121 2.729 2.753 2.669 2.677 -0.008 6,832 39,320 +1,235
Oct19 181121 2.742 2.777 2.687 2.695 -0.008 22,432 88,663 +533
Nov19 181121 2.783 2.813 2.724 2.728 -0.010 4,946 38,594 +374
Dec19 181121 2.933 2.950 2.875 2.877 -0.005 3,857 39,352 -112
Jan20 181121 3.046 3.070 2.995 2.998 -0.002 5,243 38,409 +171
Feb20 181121 2.998 3.006 2.950 2.950 -0.002 1,098 11,189 -70
Mar20 181121 2.834 2.843 2.784 2.784 -0.004 2,864 16,406 -71
Total Volume and Open Interest 805,724 1,381,403 -2,295
Brent Crude Oil(ICE)
Jan19 181121 62.60 64.48 62.56 63.48 +0.95 262,545 258,333 -10,939
Feb19 181121 62.82 64.83 62.82 63.83 +0.99 144,925 366,726 +10,021
Mar19 181121 63.12 65.03 63.08 64.06 +1.01 92,872 249,501 +1,898
Apr19 181121 63.26 65.20 63.26 64.24 +1.03 38,979 125,545 +2,933
May19 181121 63.41 65.38 63.41 64.41 +1.05 31,246 110,029 +2,787
Jun19 181121 63.50 65.46 63.47 64.53 +1.09 66,459 213,002 +1,881
Jul19 181121 63.55 65.48 63.55 64.58 +1.12 13,375 73,503 +2,602
Aug19 181121 63.54 65.43 63.54 64.55 +1.15 11,609 52,900 +1,781
Sep19 181121 63.42 65.33 63.42 64.46 +1.18 14,770 73,690 +1,018
Oct19 181121 64.37 64.37 64.37 64.37 +1.20 2,605 47,481 -150
Nov19 181121 64.28 64.28 64.28 64.28 +1.22 5,885 49,069 +392
Dec19 181121 62.96 65.01 62.96 64.18 +1.24 49,794 179,799 -654
Jan20 181121 63.96 64.13 63.96 64.13 +1.26 3,043 30,987 +473
Feb20 181121 64.07 64.07 64.07 64.07 +1.27 1,559 26,666 -107
Total Volume and Open Interest 780,333 2,233,409 +20,539
Gas Oil(ICE)
Dec18 181121 607.00 615.00 600.50 606.00 -7.00 68,725 130,140 -3,365
Jan19 181121 598.50 606.00 592.25 598.25 -6.50 57,580 179,697 +2,684
Feb19 181121 594.50 603.75 590.50 596.25 -6.00 27,226 68,849 -546
Mar19 181121 593.75 602.75 590.00 595.50 -5.25 18,546 62,111 +2,568
Apr19 181121 593.00 602.25 590.00 595.00 -4.50 12,856 45,133 +633
May19 181121 594.50 602.25 591.00 595.75 -3.50 6,375 27,490 +770
Jun19 181121 593.50 603.50 592.25 596.50 -3.25 14,418 59,794 +169
Jul19 181121 596.75 605.00 594.25 598.25 -3.00 1,751 22,899 +174
Aug19 181121 603.00 607.50 597.00 601.00 -2.50 1,237 16,455 -29
Sep19 181121 606.00 610.50 600.25 604.00 -2.50 1,731 21,266 +325
Total Volume and Open Interest 228,026 848,742 +2,868
Ethanol(CBOT)
Dec18 181121 1.276 1.280 1.250 1.279 +0.029 363 1,293 -63
Jan19 181121 1.272 1.295 1.268 1.292 +0.021 283 873 +152
Feb19 181121 1.305 1.331 1.305 1.323 +0.019 2 155 +2
Mar19 181121 1.350 1.350 1.350 1.350 +0.019 0 288 +0
Apr19 181121 1.369 1.369 1.369 1.369 +0.019 0 25 +0
May19 181121 1.378 1.378 1.378 1.378 +0.019 0 16 +0
Jun19 181121 1.412 1.412 1.412 1.412 +0.019      
Jul19 181121 1.434 1.434 1.434 1.434 +0.019      
Total Volume and Open Interest 648 2,650 +91
WTI Crude Oil(ICE)
Jan19 181121 53.56 55.87 53.56 54.63 +1.20 58,678 87,128 +71
Feb19 181121 53.88 56.00 53.88 54.80 +1.23 42,207 49,187 +1,275
Mar19 181121 53.90 56.12 53.90 54.97 +1.26 32,165 55,984 +1,877
Apr19 181121 54.10 56.23 54.10 55.11 +1.29 14,084 30,635 +1,527
May19 181121 54.48 56.32 54.48 55.24 +1.31 8,117 17,861 +331
Jun19 181121 54.80 56.38 54.61 55.32 +1.32 17,517 89,129 +1,233
Jul19 181121 54.70 56.34 54.60 55.37 +1.33 2,401 10,171 -4
Aug19 181121 54.74 56.40 54.65 55.40 +1.34 1,396 7,736 +391
Sep19 181121 54.99 56.40 54.99 55.44 +1.35 1,274 15,920 +62
Oct19 181121 55.47 55.47 55.47 55.47 +1.36 304 4,164 -27
Nov19 181121 55.49 55.49 55.49 55.49 +1.37 291 5,082 +213
Dec19 181121 54.71 56.28 54.71 55.50 +1.38 8,546 98,973 -101
Jan20 181121 55.45 55.45 55.45 55.45 +1.38 158 2,938 -8
Feb20 181121 55.39 55.39 55.39 55.39 +1.37 53 2,728 +49
Mar20 181121 55.35 55.35 55.35 55.35 +1.37 2 6,542 +0
Apr20 181121 55.31 55.31 55.31 55.31 +1.37 0 1,708 +0
Total Volume and Open Interest 190,913 579,088 +7,101
US Dollar Index(ICE)
Dec18 181121 96.725 96.755 96.360 96.585 -0.130 15,656 54,112 -272
Mar19 181121 96.165 96.195 95.820 96.035 -0.130 297 2,624 +8
Jun19 181121 95.380 95.510 95.380 95.510 -0.130 14 409 +8
Total Volume and Open Interest 15,970 57,328 -253
Australian Dollar(CME)
Dec18 181121 72.08 72.80 72.05 72.66 +0.45 76,326 145,660 -1,922
Mar19 181121 72.23 72.88 72.17 72.76 +0.45 150 1,203 +59
Jun19 181121 72.64 72.88 72.64 72.88 +0.45 3 80 -1
Total Volume and Open Interest 76,588 147,327 -2,311
British Pound(CME)
Dec18 181121 127.99 128.35 127.78 127.95 -0.05 99,866 216,767 -455
Mar19 181121 128.60 128.92 128.42 128.57 -0.05 451 8,016 +165
Jun19 181121 129.35 129.35 129.16 129.16 -0.05 0 355 +0
Total Volume and Open Interest 102,187 228,010 -561
Canadian Dollar(CME)
Dec18 181121 75.18 75.63 75.12 75.49 +0.35 53,706 125,226 +2,451
Mar19 181121 75.32 75.76 75.28 75.64 +0.36 440 7,771 -211
Jun19 181121 75.53 75.75 75.53 75.75 +0.36 16 606 +16
Sep19 181121 75.63 75.85 75.63 75.85 +0.36 9 348 +4
Total Volume and Open Interest 54,480 134,432 +2,235
Japanese Yen(CME)
Dec18 181121 88.85 88.92 88.52 88.58 -0.28 119,342 220,050 +1,269
Mar19 181121 89.66 89.66 89.27 89.33 -0.27 1,196 5,137 +301
Jun19 181121 90.04 90.04 90.04 90.04 -0.27 3 120 +0
Total Volume and Open Interest 121,804 226,126 +1,148
Swiss Franc(CME)
Dec18 181121 100.68 100.94 100.63 100.78 +0.05 26,449 77,796 +1,569
Mar19 181121 101.69 101.92 101.63 101.76 +0.05 270 667 +129
Jun19 181121 102.70 102.84 102.70 102.70 +0.05 35 87 +34
Total Volume and Open Interest 26,754 78,576 +1,732
EuroFX(CME)
Dec18 181121 113.91 114.48 113.89 114.11 +0.20 145,884 482,828 -7,413
Mar19 181121 114.92 115.46 114.89 115.10 +0.21 1,874 23,223 +494
Jun19 181121 115.93 116.39 115.93 116.03 +0.21 8 7,337 +3
Total Volume and Open Interest 149,667 520,696 -12,187
Mexican Peso(CME)
Dec18 181121 488.38 493.88 488.00 492.00 +4.25 36,004 185,153 +1,158
Jan19 181121 489.75 489.75 489.75 489.75 +4.13      
Total Volume and Open Interest 36,032 187,576 +1,174
Brazilian Real(CME)
Dec18 181121 264.80 265.50 262.95 264.15 -0.65 1,519 10,544 -111
Jan19 181121 263.00 264.65 262.55 263.65 -0.80 36 259 +0
Feb19 181121 263.05 263.05 262.45 263.05 -0.75      
Mar19 181121 262.50 262.50 262.50 262.50 -0.80      
Total Volume and Open Interest 1,555 10,803 -111
30-Year T-Bonds(CBOT)
Dec18 181121 139~260 139~300 139~140 139~290 -0~040 335,815 911,440 -3,626
Mar19 181121 139~070 139~100 138~260 139~090 -0~040 16,192 21,492 +4,248
Jun19 181121 138~220 138~220 138~220 138~220 -0~040      
Total Volume and Open Interest 352,007 932,932 +622
10-Year T-Notes(CBOT)
Dec18 181121 119~065 119~085 119~005 119~075 -0~035 1,666,762 4,099,373 -14,546
Mar19 181121 119~025 119~025 118~270 119~025 -0~030 95,110 219,374 +36,319
Jun19 181121 119~025 119~025 119~025 119~025 -0~030      
Total Volume and Open Interest 1,761,872 4,318,747 +21,773
5-Year T-Notes(CBOT)
Dec18 181121 112~264 112~276 112~220 112~264 -0~026 1,122,775 4,653,130 -50,562
Mar19 181121 112~256 112~256 112~200 112~244 -0~030 170,948 464,563 +91,854
Jun19 181121 112~244 112~244 112~244 112~244 -0~030      
Total Volume and Open Interest 1,293,723 5,117,693 +41,292
2 Year T-Notes(CBOT)
Dec18 181121 105~160 105~160 105~140 105~146 -0~012 690,441 2,630,009 +36,753
Mar19 181121 105~150 105~152 105~132 105~142 -0~012 144,352 276,531 +64,235
Jun19 181121 105~142 105~142 105~142 105~142 -0~012      
Total Volume and Open Interest 834,793 2,906,540 +100,988
Eurodollars(CME)
Dec18 181121 97.262 97.262 97.238 97.243 -0.022 406,008 1,596,151 -24,766
Mar19 181121 97.170 97.170 97.145 97.160 -0.010 332,264 1,346,506 -21,411
Jun19 181121 97.065 97.070 97.035 97.060 -0.010 295,050 1,255,150 -8,961
Sep19 181121 96.990 96.995 96.955 96.985 -0.015 285,698 1,173,117 -1,202
Dec19 181121 96.935 96.935 96.890 96.925 -0.020 554,830 2,089,203 +4,633
Mar20 181121 96.930 96.935 96.885 96.920 -0.025 241,768 1,098,045 -3,402
Jun20 181121 96.945 96.945 96.900 96.930 -0.030 255,703 1,032,005 +9,159
Sep20 181121 96.950 96.955 96.910 96.940 -0.030 246,957 783,800 +1,397
Dec20 181121 96.950 96.950 96.900 96.935 -0.030 236,712 1,211,855 -2,279
Mar21 181121 96.970 96.970 96.920 96.955 -0.030 102,650 576,299 -6,166
Jun21 181121 96.980 96.980 96.930 96.965 -0.030 88,977 433,268 +1,769
Sep21 181121 96.975 96.980 96.935 96.970 -0.025 116,022 274,711 +6,968
Dec21 181121 96.960 96.960 96.920 96.955 -0.025 92,193 389,667 -1,156
Mar22 181121 96.960 96.960 96.920 96.955 -0.025 44,486 168,485 +3,342
Jun22 181121 96.955 96.955 96.915 96.945 -0.025 43,846 149,236 -1,274
Sep22 181121 96.940 96.940 96.905 96.935 -0.020 42,269 114,191 +9,006
Dec22 181121 96.920 96.920 96.885 96.915 -0.020 40,655 132,063 +12,343
Mar23 181121 96.905 96.905 96.875 96.900 -0.020 19,033 65,285 -1,716
Total Volume and Open Interest 3,499,332 14,171,793 -220,323
Ultra T-Bond(CBOT)
Dec18 181121 151~18 151~22 150~30 151~21 -0~04 169,805 1,084,839 -16,869
Mar19 181121 152~12 152~14 151~23 152~14 -0~04 22,317 61,294 +16,924
Jun19 181121 153~10 153~10 153~10 153~10 -0~04      
Total Volume and Open Interest 192,122 1,146,133 +55
Ultra 10-Yr T-Note(CBOT)
Dec18 181121 126~020 126~040 125~260 126~030 -0~035 166,441 686,003 -5,362
Mar19 181121 125~315 126~000 125~220 125~310 -0~035 22,145 22,338 +15,805
Jun19 181121 125~310 125~310 125~310 125~310 -0~035      
Total Volume and Open Interest 188,586 708,341 +10,443
30 Day Federal Funds(CBOT)
Nov18 181121 97.800 97.802 97.800 97.800 unch 34,133 215,309 +12,861
Dec18 181121 97.720 97.720 97.715 97.715 -0.005 34,977 126,745 -2,988
Jan19 181121 97.615 97.615 97.605 97.605 -0.010 89,064 297,566 +1,738
Feb19 181121 97.605 97.605 97.595 97.595 -0.010 34,514 188,884 +6,148
Mar19 181121 97.555 97.560 97.545 97.550 -0.005 11,825 39,783 -1,740
Apr19 181121 97.480 97.480 97.470 97.475 -0.005 68,315 219,344 +7,807
Total Volume and Open Interest 432,886 1,902,974 +34,218
Japanese Govt Bonds(SGX)
Dec18 181121 151.04 151.10 150.96 151.05 -0.02 2,630 19,380 +1,293
Mar19 181121 151.16 151.16 151.16 151.16 +0.09      
Jun19 181121 151.16 151.16 151.16 151.16 +0.09      
Total Volume and Open Interest 2,630 19,380 +1,293
Euro-Buxl(EUREX)
Dec18 181121 176.84 177.00 176.24 176.26 -0.96 41,532 243,792 +3,792
Mar19 181121 175.38 175.38 174.74 174.74 -0.96 356 18,294 +400
Jun19 181121 173.66 173.66 173.66 173.66 -0.96      
Total Volume and Open Interest 41,888 262,086 +4,192
Euro-Bund(EUREX)
Dec18 181121 160.71 160.78 160.48 160.58 -0.31 613,084 1,995,524 +30,180
Mar19 181121 161.52 161.57 161.29 161.39 -0.31 54,694 204,605 +3,449
Jun19 181121 159.28 159.28 159.28 159.28 -0.31      
Total Volume and Open Interest 667,778 2,200,129 +33,629
Euro-Bobl(EUREX)
Dec18 181121 131.67 131.70 131.58 131.63 -0.11 341,240 1,540,298 +11,554
Mar19 181121 131.87 131.88 131.78 131.83 -0.09 13,772 69,354 +16,527
Jun19 181121 131.23 131.23 131.23 131.23 -0.11      
Total Volume and Open Interest 355,012 1,609,652 +28,081
Euro-Schatz(EUREX)
Dec18 181121 111.99 111.99 111.96 111.97 -0.03 273,224 1,880,023 +12,293
Mar19 181121 111.88 111.88 111.86 111.86 -0.03 3,693 86,416 +17,947
Jun19 181121 111.82 111.82 111.82 111.82 -0.03      
Total Volume and Open Interest 276,917 1,966,439 +30,240
3-Mth Euribor(EUREX)
Dec18 181121 100.315 100.315 100.310 100.310 unch 1 13,313 +0
Mar19 181121 100.295 100.295 100.295 100.295 unch 0 2,479 +0
Jun19 181121 100.285 100.285 100.285 100.285 +0.005 0 1,878 +0
Total Volume and Open Interest 61 27,269 +0
Long Gilt(LIFFE)
Dec18 181121 122~27 123~05 122~23 122~32 -0~00 242,780 829,217 +5,358
Mar19 181121 122~02 122~10 121~29 122~05 unch 1,680 16,288 +932
Total Volume and Open Interest 244,460 845,505 +6,290
3-Mth Short Sterling(LIFFE)
Dec18 181121 99.08 99.09 99.08 99.08 unch 51,738 582,702 +11,419
Mar19 181121 99.05 99.05 99.03 99.04 -0.01 77,780 761,952 +1,588
Jun19 181121 99.00 99.00 98.98 98.99 -0.01 87,522 363,778 +11,357
Sep19 181121 98.94 98.95 98.92 98.94 unch 84,928 529,968 +9,087
Dec19 181121 98.88 98.89 98.85 98.88 unch 118,171 464,576 -4,561
Mar20 181121 98.83 98.84 98.81 98.83 unch 86,747 292,781 -5,316
Total Volume and Open Interest 1,008,438 4,173,840 +7,350
3-Mth Euribor(LIFFE)
Dec18 181121 100.310 100.310 100.305 100.310 unch 23,988 599,478 -1,004
Mar19 181121 100.295 100.300 100.295 100.295 unch 20,479 498,723 +2,039
Jun19 181121 100.285 100.290 100.280 100.285 unch 21,706 623,380 -519
Total Volume and Open Interest 496,157 5,398,649 -82,895
3-Mth Aus T-Bills(SFE)
Dec18 181121 98.03 98.03 98.02 98.03 unch 1,063 154,271 -3,398
Mar19 181121 98.05 98.05 98.04 98.05 unch 16,468 234,398 -2,950
Jun19 181121 98.01 98.02 98.00 98.02 unch 11,502 188,255 +3,415
Sep19 181121 97.95 97.96 97.94 97.96 unch 14,280 188,629 +1,957
Dec19 181121 97.89 97.91 97.89 97.90 +0.01 8,132 163,611 -2,428
Mar20 181121 97.84 97.85 97.83 97.84 unch 3,152 119,358 -2,393
Jun20 181121 97.78 97.80 97.77 97.78 unch 2,835 101,308 -438
Sep20 181121 97.72 97.73 97.71 97.73 unch 1,065 47,917 +71
Dec20 181121 97.66 97.67 97.65 97.67 unch 26 9,677 -69
Mar21 181121 97.59 97.61 97.59 97.61 unch 0 4,447 +0
Total Volume and Open Interest 58,523 1,216,411 -6,233
10-Year Aus T-Bonds(SFE)
Dec18 181121 97.30 97.32 97.28 97.31 +0.01 151,579 1,280,031 +5,325
Mar19 181121 97.29 97.30 97.29 97.30 +0.01 41 9,022 +40
Total Volume and Open Interest 151,620 1,289,053 +5,365
3-Year Aus T-Bonds(SFE)
Dec18 181121 97.84 97.86 97.83 97.86 +0.01 133,969 1,069,138 -19,141
Mar19 181121 97.86 97.86 97.86 97.86 +0.01 7,500 0 +0
Total Volume and Open Interest 141,469 1,069,138 -19,141
Gold(CMX)
Dec18 181121 1222.4 1230.9 1220.1 1228.0 +6.8 198,385 271,493 -17,827
Feb19 181121 1228.7 1236.7 1226.2 1233.8 +6.8 34,542 174,368 +11,738
Apr19 181121 1233.3 1242.3 1232.7 1239.7 +6.8 3,632 24,985 +812
Jun19 181121 1238.5 1248.4 1238.5 1245.9 +6.7 2,580 32,945 +822
Aug19 181121 1248.4 1253.8 1248.4 1251.9 +6.8 492 3,721 +23
Oct19 181121 1250.2 1258.3 1250.2 1258.3 +7.0 192 2,057 -47
Dec19 181121 1261.3 1265.4 1260.6 1264.7 +7.2 2,389 8,202 -51
Feb20 181121 1270.8 1270.8 1270.8 1270.8 +7.2 4 103 -3
Apr20 181121 1276.8 1276.8 1276.8 1276.8 +7.2 0 52 +0
Jun20 181121 1282.9 1282.9 1282.9 1282.9 +7.2 251 659 -53
Aug20 181121 1289.0 1289.0 1289.0 1289.0 +7.2 0 4 +0
Total Volume and Open Interest 242,827 523,490 -4,659
Silver(CMX)
Dec18 181121 1432.5 1454.0 1426.0 1450.2 +23.3 63,193 115,403 -9,014
Mar19 181121 1444.0 1466.0 1438.0 1462.5 +23.6 15,156 84,081 +6,839
May19 181121 1451.0 1475.0 1449.0 1471.9 +23.9 360 7,769 +27
Jul19 181121 1459.5 1482.5 1459.5 1481.1 +23.9 658 11,026 +460
Sep19 181121 1480.0 1490.5 1480.0 1490.1 +24.1 45 945 -5
Dec19 181121 1496.0 1506.5 1496.0 1503.8 +24.2 99 1,992 +5
Mar20 181121 1515.5 1516.6 1515.5 1516.6 +24.2 0 2 +0
Total Volume and Open Interest 79,616 222,953 -1,666
Platinum(NYMEX)
Jan19 181121 844.9 853.3 842.3 850.6 +3.6 14,006 62,912 -244
Apr19 181121 849.0 857.1 849.0 855.0 +3.5 387 7,075 +295
Jul19 181121 858.2 859.4 858.2 859.2 +3.2 3 551 -2
Oct19 181121 863.5 863.5 863.5 863.5 +3.2 0 7 +0
Total Volume and Open Interest 14,447 70,623 +49
Palladium(NYMEX)
Dec18 181121 1124.60 1139.60 1123.30 1133.20 +7.10 6,211 15,306 -2,037
Mar19 181121 1120.50 1136.50 1119.70 1130.20 +8.30 2,581 12,022 +1,499
Jun19 181121 1116.70 1128.80 1116.60 1122.70 +8.60 36 190 +3
Total Volume and Open Interest 8,828 27,518 -535
Copper(CMX)
Dec18 181121 275.80 280.40 275.40 279.45 +2.80 77,519 63,104 -6,744
Mar19 181121 276.35 281.30 276.20 280.80 +3.15 33,724 84,292 +2,797
May19 181121 277.00 281.10 277.00 280.80 +3.10 8,191 23,598 -304
Jul19 181121 277.70 280.80 277.70 280.75 +3.10 8,254 28,183 -1,579
Sep19 181121 277.00 281.20 277.00 280.65 +3.00 4,105 7,493 +562
Total Volume and Open Interest 135,972 232,636 -5,482
E-mini DJIA Index(CBOT)
Dec18 181121 24434 24659 24382 24465 +28 248,295 75,483 -3,677
Mar19 181121 24450 24690 24426 24501 +28 230 1,947 +9
Jun19 181121 24600 24706 24477 24539 +28 9 68 +1
Sep19 181121 24600 24700 24600 24600 +6 0 1 +0
Total Volume and Open Interest 248,534 77,499 -3,667
S & P 500(CME)
Dec18 181121 2635.70 2670.50 2632.80 2649.00 +9.10 2,370 57,331 +1,166
Mar19 181121 2654.30 2654.30 2654.30 2654.30 +9.10 1 146 +1
Jun19 181121 2662.60 2662.60 2662.60 2662.60 +9.10      
Sep19 181121 2672.10 2672.10 2672.10 2672.10 +9.10      
Total Volume and Open Interest 2,371 57,477 +1,167
S & P 500 E-Mini(CME)
Dec18 181121 2639.75 2671.25 2632.25 2649.00 +9.00 1,988,117 2,751,484 +17,743
Mar19 181121 2645.25 2676.50 2638.25 2654.25 +9.00 9,204 235,215 +3,995
Jun19 181121 2648.00 2683.00 2646.50 2662.50 +9.00 220 10,850 -18
Sep19 181121 2672.00 2684.25 2660.75 2672.00 +9.00 0 30 +0
Total Volume and Open Interest 1,997,542 2,997,584 +21,720
NASDAQ 100 E-Mini(CME)
Dec18 181121 6527.75 6647.75 6509.00 6576.25 +43.75 743,936 247,021 +6,901
Mar19 181121 6551.75 6676.00 6541.25 6605.50 +44.25 3,181 4,483 +568
Jun19 181121 6650.00 6700.00 6578.50 6638.25 +46.25 27 74 -1
Total Volume and Open Interest 747,145 251,584 +7,469
S&P Midcap 400(CME) e-Mini
Dec18 181121 1806.30 1843.50 1802.10 1827.70 +19.30 17,199 63,885 +717
Mar19 181121 1833.10 1847.10 1811.60 1833.10 +20.00 0 13 +0
Jun19 181121 1836.90 1838.20 1836.90 1836.90 +20.00      
Total Volume and Open Interest 17,199 63,898 +717
Volatility Index(CBOE)
Nov18 181121 22.10 22.50 21.30 22.07 -0.11 87,074 49,741 -8,366
Dec18 181121 20.55 20.80 19.77 20.13 -0.30 114,721 204,771 +12,656
Jan19 181121 20.65 20.80 20.03 20.38 -0.15 31,248 64,597 +194
Feb19 181121 20.55 20.65 19.97 20.33 -0.10 12,456 42,837 +349
Total Volume and Open Interest 262,303 474,158 +4,937
S & P 600(CME)
Dec18 181121 937.70 937.70 937.70 937.70 +9.10      
Mar19 181121 938.30 938.30 938.30 938.30 +9.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181121 1466.20 1501.90 1463.60 1487.90 +21.00 153,277 465,427 +1,823
Mar19 181121 1468.40 1505.80 1468.40 1492.80 +21.20 186 1,504 +63
Jun19 181121 1500.60 1500.60 1500.60 1500.60 +21.50      
Total Volume and Open Interest 153,463 466,931 +1,886
Nikkei 225(CME)
Dec18 181121 21245 21760 21180 21655 +420 8,980 31,296 +507
Mar19 181121 21620 21740 21185 21635 +420 11 73 +1
Total Volume and Open Interest 8,991 31,369 +508
Nikkei 225(SGX)
Dec18 181121 21545 21560 21170 21530 -5 63,895 163,589 -447
Mar19 181121 21395 21480 21145 21480 -5 111 13,608 +37
Jun19 181121 20955 21300 20955 21300 -15 0 688 +0
Total Volume and Open Interest 64,007 191,249 -410
Nikkei 225 Mini(JPX)
Dec18 181121 21515 21560 21170 21520 -20 950,406 495,731 +8,451
Mar19 181121 21450 21490 21110 21470 -20 37,767 40,245 +277
Jun19 181121 21255 21295 20930 21270 -20 237 2,402 +6
Total Volume and Open Interest 1,000,671 570,447 +8,656
Nikkei 225(JPX)
Dec18 181121 21510 21560 21170 21520 -20 58,881 343,525 +2,105
Mar19 181121 21450 21490 21120 21470 -20 582 31,037 +40
Jun19 181121 21200 21270 20950 21270 -20 0 9,644 +0
Total Volume and Open Interest 59,475 464,342 +5,450
Nikkei 225(CME) Yen
Dec18 181121 21230 21750 21170 21650 +430 39,108 58,037 -313
Mar19 181121 21500 21670 21140 21585 +430 26 71 +11
Jun19 181121 21400 21400 21400 21400 +405      
Total Volume and Open Interest 39,134 58,108 -302
Nikkei 225(CME) e-Mini Yen
Dec18 181121 21650 21730 21650 21650 +430 0 10 +0
Mar19 181121 21580 21580 21580 21580 +420      
Jun19 181121 21400 21400 21400 21400 +400      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Dec18 181121 4930.5 4964.0 4913.5 4960.0 +50.5 76,496 287,322 -26
Jan19 181121 4925.0 4958.5 4925.0 4958.5 +50.5 6 26 +4
Feb19 181121 4935.5 4955.5 4935.5 4955.5 +50.5      
Mar19 181121 4953.5 4953.5 4953.5 4953.5 +51.0 1 7 +0
Total Volume and Open Interest 76,503 307,364 -22
Hang Seng Index(HKFE)
Nov18 181121 25775 25976 25414 25903 +109 245,693 131,701 +3,384
Dec18 181121 25777 25995 25430 25923 +120 2,761 19,675 +551
Total Volume and Open Interest 248,678 164,506 +3,948
DAX(EUREX)
Dec18 181121 11130.0 11260.5 11105.5 11251.0 +188.0 97,194 138,391 +10,142
Mar19 181121 11117.5 11245.0 11117.5 11245.0 +188.0 407 3,709 -23
Jun19 181121 11133.0 11259.0 11133.0 11259.0 +187.5 84 280 +90
Total Volume and Open Interest 97,685 142,380 +10,209
Mini-DAX(EUREX)
Dec18 181121 11130.0 11260.0 11106.0 11251.0 +188.0 45,633 17,037 +1,111
Mar19 181121 11120.0 11245.0 11103.0 11245.0 +188.0 300 513 -88
Jun19 181121 11145.0 11259.0 11128.0 11259.0 +187.5 4 47 +3
Total Volume and Open Interest 45,937 17,597 +1,026
DJ EuroSTOXX 50(EUREX)
Dec18 181121 3121 3150 3118 3148 +40 915,255 3,935,703 +69,068
Mar19 181121 3112 3137 3109 3135 +40 6,426 243,993 +18,149
Jun19 181121 3037 3052 3037 3052 +40 6,108 107,818 +23,883
Total Volume and Open Interest 933,789 4,375,766 +118,100
Swiss Market Index(EUREX)
Dec18 181121 8777 8846 8738 8828 +76 39,686 216,553 +5,345
Mar19 181121 8653 8729 8653 8729 +76 35 7,374 +976
Jun19 181121 8515 8560 8495 8560 +76 303 569 +1
Total Volume and Open Interest 40,024 224,496 +6,322
FT-SE 100(EURONEXT)
Dec18 181121 6925.00 7061.00 6917.50 7048.50 +102.00 100,262 592,864 +0
Mar19 181121 6926.00 6987.00 6908.00 6987.00 +102.00 263 8,837 +232
Jun19 181121 6910.00 6910.00 6910.00 6910.00 +102.00 0 5 +0
Total Volume and Open Interest 100,525 601,707 +232
SPI 200(SFE)
Dec18 181121 5680.0 5681.0 5592.0 5642.0 -36.0 40,849 330,947 -5,845
Mar19 181121 5564.0 5585.0 5550.0 5585.0 -36.0 11 10,087 +11
Jun19 181121 5573.0 5573.0 5573.0 5573.0 -34.0 0 2,880 +0
Total Volume and Open Interest 40,861 345,867 -5,833
FTSE MIB(ISE)
Dec18 181121 18620.00 18775.00 18505.00 18722.00 +238.00 24,459 112,050 +1,029
Mar19 181121 18525.00 18640.00 18425.00 18630.00 +238.00 84 2,445 +34
Jun19 181121 17980.00 18145.00 17980.00 18145.00 +238.00 0 11 +0
Total Volume and Open Interest 24,543 114,506 +1,063
KOSPI 200(KFE)
Dec18 181121 269.00 269.55 265.50 268.55 -1.05 234,390 336,030 +631
Mar19 181121 266.00 266.10 262.40 265.40 -1.15 1,001 26,704 +35
Jun19 181121 267.30 267.30 262.90 265.90 -1.35 14 16,851 +2
Total Volume and Open Interest 283,801 408,155 +643
GSCI(CME)
Dec18 181121 423.00 427.65 420.30 420.85 +2.95 1 15,370 +1
Jan19 181121 420.90 425.70 420.90 420.90 +2.95      
Feb19 181121 421.05 421.05 421.05 421.05 +2.95      
Total Volume and Open Interest 1 15,370 +1
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

Let MRCI introduce you to our 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!!!