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 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181123 881.25 884.50 880.00 881.00 -2.00 68,069 292,755 -8,030
Mar19 181123 894.75 898.00 893.50 894.75 -2.00 20,237 182,980 -989
May19 181123 907.75 911.00 906.75 908.00 -1.75 8,581 108,271 -91
Jul19 181123 920.00 923.50 919.00 920.25 -2.00 6,111 97,335 -250
Aug19 181123 927.25 927.25 923.50 925.00 -1.50 134 8,031 +1
Sep19 181123 926.00 927.25 924.25 926.00 -0.50 27 2,664 -3
Nov19 181123 929.75 931.75 927.50 930.75 -0.25 3,607 40,731 -68
Jan20 181123 939.75 942.50 938.25 941.50 unch 57 1,117 +17
Mar20 181123 949.25 950.00 947.25 949.25 unch 18 751 +13
May20 181123 956.75 958.75 955.50 958.00 unch 32 251 +16
Jul20 181123 966.50 968.50 965.75 967.75 unch 13 437 -3
Aug20 181123 968.25 968.25 968.25 968.25 +0.25 0 40 +0
Sep20 181123 960.25 960.25 960.25 960.25 +0.25 0 50 +0
Nov20 181123 963.00 963.00 960.75 963.00 unch 4 806 +1
Total Volume and Open Interest 106,890 736,279 -9,386
Soybean Meal(CBOT)
Dec18 181123 307.00 308.50 305.40 305.80 -0.80 48,079 74,506 -4,039
Jan19 181123 309.00 310.80 307.70 308.00 -0.70 34,133 138,836 +5,296
Mar19 181123 311.10 312.60 310.20 310.40 -0.40 16,141 98,853 +1,574
May19 181123 313.80 315.10 313.20 313.50 unch 5,987 66,762 +776
Jul19 181123 317.00 318.10 316.30 316.70 -0.10 3,100 60,089 +51
Aug19 181123 318.90 319.50 317.80 318.20 +0.10 525 10,427 +10
Sep19 181123 320.10 320.30 318.70 319.20 +0.20 207 11,700 +41
Oct19 181123 319.40 320.40 319.20 319.40 +0.20 244 7,793 +7
Dec19 181123 321.10 321.70 320.10 320.90 +0.30 864 27,958 +223
Jan20 181123 322.10 322.50 321.90 322.00 +0.20 29 3,028 +0
Total Volume and Open Interest 109,394 504,553 +3,973
Soybean Oil(CBOT)
Dec18 181123 27.75 27.82 27.55 27.65 -0.15 57,379 94,191 -9,367
Jan19 181123 27.95 28.00 27.75 27.85 -0.14 54,274 178,396 +3,882
Mar19 181123 28.25 28.25 28.01 28.09 -0.16 19,216 102,937 +2,300
May19 181123 28.46 28.53 28.30 28.37 -0.16 9,539 65,349 +378
Jul19 181123 28.77 28.81 28.59 28.66 -0.16 2,854 66,342 -129
Aug19 181123 28.94 28.94 28.77 28.80 -0.16 314 12,834 -72
Sep19 181123 28.92 29.08 28.88 28.94 -0.16 351 9,154 +84
Oct19 181123 29.02 29.18 28.99 29.03 -0.17 113 6,473 +11
Dec19 181123 29.44 29.44 29.19 29.21 -0.20 621 26,117 +121
Jan20 181123 29.50 29.55 29.48 29.49 -0.20 14 2,029 +11
Total Volume and Open Interest 144,988 570,311 -2,539
Canola(WCE)
Jan19 181123 476.1 477.8 473.6 476.1 -0.3 11,388 112,536 -889
Mar19 181123 486.3 486.3 482.0 484.6 -0.2 5,261 38,794 +1,192
May19 181123 492.7 493.4 490.2 493.0 +0.2 2,951 16,477 +966
Jul19 181123 497.5 498.9 495.7 498.8 +0.7 266 3,240 +65
Nov19 181123 495.9 495.9 493.1 495.2 +1.9 87 2,959 +47
Total Volume and Open Interest 19,958 174,065 +1,376
Corn(CBOT)
Dec18 181123 361.00 361.75 358.75 359.00 -2.75 146,930 434,304 -18,955
Mar19 181123 372.00 372.50 370.25 370.50 -2.25 115,499 661,140 +10,213
May19 181123 380.00 380.25 377.75 378.25 -2.25 40,067 185,277 -629
Jul19 181123 386.75 387.25 385.00 385.50 -1.75 20,303 181,556 +3,363
Sep19 181123 390.25 390.50 388.75 389.00 -1.75 2,581 84,214 -79
Dec19 181123 396.00 396.75 395.00 395.25 -1.25 8,356 171,639 -177
Mar20 181123 405.00 406.00 404.75 404.75 -0.75 235 10,099 +105
May20 181123 411.25 411.25 410.00 410.00 -1.00 3 1,363 +1
Jul20 181123 415.50 415.50 414.50 414.75 -0.75 48 4,098 -7
Sep20 181123 409.50 409.50 409.50 409.50 -0.50 0 509 +0
Total Volume and Open Interest 334,071 1,740,400 -6,152
Wheat(CBOT)
Dec18 181123 500.75 507.50 499.00 499.75 +1.00 39,183 80,977 -10,373
Mar19 181123 509.00 516.00 506.50 507.25 +0.50 51,637 202,965 +5,089
May19 181123 515.00 521.75 512.00 513.00 -0.25 17,123 69,112 +1,038
Jul19 181123 523.00 529.00 519.25 520.25 -1.25 8,137 74,205 +118
Sep19 181123 534.25 539.25 530.00 531.00 -1.25 731 18,827 +86
Dec19 181123 547.00 553.00 544.50 545.25 -1.50 736 26,267 -25
Total Volume and Open Interest 117,581 480,959 -4,068
Wheat(KCBT)
Dec18 181123 470.25 474.50 460.75 461.25 -7.75 19,777 71,670 -6,002
Mar19 181123 493.50 498.25 485.25 486.00 -7.00 25,107 154,252 +6,185
May19 181123 506.25 509.75 497.75 498.50 -6.25 4,413 36,928 +1,200
Jul19 181123 518.25 521.75 510.25 511.00 -5.50 3,698 38,650 +93
Sep19 181123 532.75 535.50 524.00 524.50 -5.75 337 5,349 +81
Dec19 181123 552.25 555.00 543.25 543.75 -6.50 274 5,786 -88
Mar20 181123 562.25 567.00 557.00 557.00 -6.50 33 498 +6
Total Volume and Open Interest 53,647 313,728 +1,476
Wheat(MGE)
Dec18 181123 571.00 578.75 570.00 574.25 +2.25 6,136 21,935 -1,955
Mar19 181123 571.00 575.00 570.00 571.25 -0.75 4,703 36,620 +1,092
May19 181123 578.25 580.25 575.75 576.50 -1.75 499 9,358 +32
Jul19 181123 586.50 587.00 583.00 584.25 -2.50 89 3,387 +9
Sep19 181123 595.50 596.25 592.00 592.75 -2.75 41 4,093 +13
Dec19 181123 609.75 609.75 607.00 607.50 -2.50 17 2,033 +6
Total Volume and Open Interest 11,485 77,509 -803
Oats(CBOT)
Dec18 181123 290.75 291.75 285.25 286.50 -5.00 964 1,788 -404
Mar19 181123 295.00 296.50 291.75 292.50 -2.00 740 4,802 +522
May19 181123 293.75 296.25 293.00 293.25 -1.50 12 278 -2
Jul19 181123 291.50 291.50 286.50 286.50 -0.25 6 27 +2
Total Volume and Open Interest 1,722 6,927 +118
Rough Rice(CBOT)
Jan19 181123 10.81 10.81 10.68 10.76 -0.02 215 6,991 -36
Mar19 181123 10.90 10.97 10.85 10.91 -0.03 74 1,119 +51
May19 181123 11.03 11.03 11.03 11.03 -0.03 2 17 -1
Jul19 181123 11.18 11.18 11.18 11.18 -0.02      
Total Volume and Open Interest 291 8,127 +14
Live Cattle(CME)
Dec18 181123 116.980 117.350 116.350 117.100 +0.700 13,010 46,106 -3,085
Feb19 181123 121.200 121.250 120.330 120.930 +0.180 18,546 127,075 +3,743
Apr19 181123 123.000 123.350 122.450 123.150 +0.550 9,537 75,169 +506
Jun19 181123 115.050 115.550 114.680 115.430 +0.600 6,068 63,715 +1,203
Aug19 181123 113.000 113.480 112.600 113.330 +0.480 1,596 19,918 +163
Oct19 181123 114.250 114.700 113.900 114.600 +0.370 145 5,100 +42
Total Volume and Open Interest 48,980 340,089 +2,561
Feeder Cattle(CME)
Jan19 181123 148.535 149.485 148.185 149.380 +0.750 2,754 27,257 -171
Mar19 181123 145.285 146.100 144.880 145.935 +0.750 1,533 12,534 +108
Apr19 181123 146.150 146.450 145.300 146.250 +0.870 549 3,864 +70
May19 181123 146.150 146.630 145.535 146.500 +0.900 268 2,294 +57
Aug19 181123 149.735 150.550 149.650 150.450 +0.850 115 1,629 +34
Sep19 181123 149.900 150.050 149.450 149.900 +0.200 0 92 +0
Oct19 181123 149.500 149.500 149.350 149.500 unch 0 7 +0
Total Volume and Open Interest 5,219 47,677 +98
Lean Hogs(CME)
Dec18 181123 58.800 59.750 58.400 59.080 +0.795 18,352 38,336 -5,462
Feb19 181123 66.135 68.300 66.100 67.830 +1.650 24,406 77,230 +2,256
Apr19 181123 71.000 73.000 71.000 72.400 +1.250 12,288 43,684 +226
May19 181123 77.500 78.000 77.385 77.800 +0.750 69 1,687 -1
Jun19 181123 84.830 85.535 84.680 85.400 +0.220 6,624 24,414 +699
Jul19 181123 85.385 85.980 85.230 85.885 +0.385 3,062 25,566 -183
Aug19 181123 84.135 84.580 83.930 84.500 +0.300 1,182 9,864 +331
Oct19 181123 68.950 69.000 68.885 68.980 +0.080 386 4,096 +166
Total Volume and Open Interest 66,436 225,896 -1,957
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 181123 2089 2089 2061 2061 -23 164 436 -135
Mar19 181123 2134 2143 2120 2122 -23 17,286 114,484 +228
May19 181123 2153 2156 2133 2137 -24 7,162 43,104 +942
Jul19 181123 2165 2174 2149 2156 -22 2,902 22,588 -327
Sep19 181123 2178 2187 2163 2171 -20 568 16,967 +28
Dec19 181123 2190 2200 2175 2182 -21 284 20,274 -12
Mar20 181123 2198 2209 2193 2193 -18 466 7,746 +144
Total Volume and Open Interest 28,872 228,987 +879
Coffee "C"(ICE)
Dec18 181123 110.15 110.15 106.70 107.15 -3.15 7,709 1,473 -4,815
Mar19 181123 113.60 113.80 110.30 110.95 -3.15 20,097 118,447 +2,052
May19 181123 116.55 116.55 113.25 113.80 -3.15 4,083 50,997 -1
Jul19 181123 119.20 119.20 115.90 116.50 -3.05 1,714 30,568 -30
Sep19 181123 121.70 121.70 118.50 119.10 -3.05 826 14,121 -10
Dec19 181123 125.50 125.50 122.15 122.70 -3.00 306 10,577 -97
Total Volume and Open Interest 35,074 239,276 -2,904
Orange Juice(ICE)
Jan19 181123 141.00 143.40 140.50 141.60 +1.40 693 13,015 -176
Mar19 181123 141.10 143.15 140.75 141.65 +1.35 108 2,818 +55
May19 181123 141.35 142.95 141.30 142.05 +1.25 16 1,329 -4
Jul19 181123 142.50 143.00 141.90 142.60 +1.05 11 418 +3
Sep19 181123 142.50 142.85 142.50 142.85 +0.85 4 157 +0
Nov19 181123 143.40 143.60 143.40 143.60 +0.80 0 23 +0
Total Volume and Open Interest 832 17,762 -122
Sugar #11(ICE)
Mar19 181123 12.58 12.64 12.33 12.47 -0.21 81,278 338,427 +7,036
May19 181123 12.68 12.74 12.47 12.58 -0.20 32,386 175,178 +2,932
Jul19 181123 12.75 12.84 12.61 12.70 -0.18 15,774 125,541 -1,293
Oct19 181123 13.00 13.05 12.86 12.93 -0.16 8,301 92,087 +791
Mar20 181123 13.50 13.57 13.38 13.45 -0.14 3,563 37,542 -403
May20 181123 13.45 13.45 13.43 13.44 -0.13 794 9,090 +219
Jul20 181123 13.43 13.43 13.42 13.42 -0.12 425 6,866 +222
Oct20 181123 13.49 13.49 13.49 13.49 -0.10 204 6,991 +104
Total Volume and Open Interest 142,771 796,564 +9,618
London Cocoa(LCE)
Dec18 181123 1551 1552 1530 1533 -18 1,134 38,644 -3,314
Mar19 181123 1596 1598 1576 1578 -18 8,510 71,010 +1,785
May19 181123 1606 1608 1589 1590 -16 3,398 39,592 +147
Jul19 181123 1614 1616 1598 1600 -13 3,552 32,017 +425
Sep19 181123 1623 1624 1608 1609 -13 1,750 29,056 -125
Dec19 181123 1631 1631 1620 1621 -10 983 35,955 +32
Mar20 181123 1641 1641 1630 1634 -6 1,312 10,729 +412
Total Volume and Open Interest 21,586 263,625 -19
London Sugar(LCE)
Mar19 181123 340.70 340.70 336.50 337.70 -1.90 3,935 52,674 -229
May19 181123 343.90 344.30 340.70 341.50 -2.00 1,368 18,341 +234
Aug19 181123 349.60 349.90 346.40 347.40 -1.50 420 11,321 -90
Oct19 181123 353.60 353.70 350.50 351.30 -1.40 119 4,817 -19
Dec19 181123 357.60 358.00 356.00 356.60 -1.50 127 2,424 +18
Total Volume and Open Interest 6,040 91,224 -15
Cotton(ICE)
Dec18 181123 76.40 76.40 74.86 74.92 -1.59 10,575 12,236 -6,320
Mar19 181123 78.50 78.73 77.20 77.22 -1.56 23,329 128,829 +273
May19 181123 79.70 79.78 78.46 78.49 -1.39 3,502 34,755 +852
Jul19 181123 80.67 80.67 79.69 79.71 -1.30 866 17,130 +450
Oct19 181123 77.15 77.15 77.15 77.15 -1.11 0 4 +0
Dec19 181123 76.89 76.89 76.50 76.55 -0.53 425 30,599 -36
Total Volume and Open Interest 38,699 225,494 -4,781
Lumber(CME)
Jan19 181123 367.0 369.9 360.9 362.3 -3.4 160 2,651 -22
Mar19 181123 374.0 376.5 370.5 372.2 -2.7 50 737 -9
May19 181123 379.8 379.8 378.2 378.6 -2.9 8 487 +3
Jul19 181123 390.0 390.0 390.0 390.0 -2.4 0 106 +0
Total Volume and Open Interest 218 3,993 -28
Crude Oil(NYM)
Jan19 181123 54.66 54.82 50.15 50.42 -4.21 983,120 441,513 +5,710
Feb19 181123 54.80 55.00 50.33 50.59 -4.21 123,427 159,017 +2,374
Mar19 181123 55.00 55.18 50.50 50.76 -4.21 97,390 171,816 +3,662
Apr19 181123 55.19 55.26 50.65 50.91 -4.20 43,926 102,207 +285
May19 181123 55.10 55.36 50.82 51.06 -4.18 37,542 95,501 +5,199
Jun19 181123 55.51 55.59 50.91 51.17 -4.15 84,210 168,429 +5,498
Jul19 181123 55.50 55.50 51.03 51.26 -4.11 17,989 58,061 +271
Aug19 181123 55.26 55.51 51.20 51.34 -4.06 16,724 55,350 -294
Sep19 181123 55.65 55.65 51.26 51.43 -4.01 29,445 96,857 -3,920
Oct19 181123 55.13 55.65 51.38 51.51 -3.96 9,264 51,012 -879
Nov19 181123 54.82 55.17 51.52 51.59 -3.90 6,969 37,239 +1,100
Dec19 181123 55.79 55.88 51.43 51.66 -3.84 70,259 200,858 +1,450
Jan20 181123 52.38 52.89 51.68 51.68 -3.77 1,988 31,977 +52
Feb20 181123 52.22 52.44 51.70 51.70 -3.69 506 18,945 +133
Mar20 181123 51.74 51.74 51.74 51.74 -3.61 3,045 26,749 +497
Apr20 181123 51.77 51.77 51.77 51.77 -3.54 729 7,154 +254
Total Volume and Open Interest 1,574,818 1,995,402 +22,699
e-miNY Crude Oil(NYM)
Jan19 181123 54.650 54.825 50.150 50.425 -4.200 38,251 2,954 +459
Feb19 181123 54.925 54.975 50.325 50.600 -4.200 535 605 +68
Mar19 181123 55.125 55.125 50.500 50.750 -4.225 75 115 +21
Apr19 181123 53.225 53.225 50.900 50.900 -4.200 12 115 +2
May19 181123 55.375 55.375 51.050 51.050 -4.200 4 115 -2
Jun19 181123 52.850 52.850 51.175 51.175 -4.150 6 115 -1
Jul19 181123 52.775 52.775 51.250 51.250 -4.125 0 19 +0
Aug19 181123 55.000 55.000 51.350 51.350 -4.050 0 48 +0
Sep19 181123 51.425 51.425 51.425 51.425 -4.025 0 52 +0
Oct19 181123 55.000 55.000 51.400 51.500 -3.975 17 11 +0
Total Volume and Open Interest 38,923 4,237 +555
NY Harbor ULSD(NYM)
Dec18 181123 197.40 197.95 187.22 187.62 -9.40 40,380 49,928 -7,383
Jan19 181123 196.80 197.48 186.49 187.02 -9.39 65,254 103,897 +1,354
Feb19 181123 196.20 196.57 185.54 186.08 -9.50 30,355 46,796 -885
Mar19 181123 194.42 195.76 184.73 185.22 -9.53 22,953 49,043 -131
Apr19 181123 193.48 194.52 183.48 184.04 -9.48 10,497 30,865 -1,169
May19 181123 193.23 194.13 183.30 183.88 -9.36 6,321 17,609 +752
Jun19 181123 193.98 194.33 183.45 184.12 -9.23 10,389 27,117 +498
Jul19 181123 193.01 195.07 184.48 184.96 -9.14 2,172 7,071 +1
Aug19 181123 193.81 195.91 185.60 186.02 -9.04 2,012 3,413 +497
Sep19 181123 196.88 197.28 186.81 187.25 -8.95 1,946 3,170 +321
Oct19 181123 195.91 198.30 188.02 188.38 -8.83 1,065 2,271 +148
Nov19 181123 196.81 199.09 188.88 189.37 -8.78 971 2,013 +132
Dec19 181123 197.51 199.94 189.65 190.21 -8.71 4,128 12,765 +711
Jan20 181123 197.11 197.11 190.46 190.74 -8.62 630 2,795 +69
Total Volume and Open Interest 200,265 363,730 -4,704
RBOB Gasoline(NYM)
Dec18 181123 150.19 150.97 138.38 139.13 -11.94 38,349 56,922 -6,672
Jan19 181123 148.90 149.52 136.85 137.60 -11.83 93,428 148,966 +1,198
Feb19 181123 148.82 149.80 137.30 137.94 -11.80 36,922 44,973 +407
Mar19 181123 151.65 151.95 139.55 140.23 -11.70 21,346 47,975 +2,513
Apr19 181123 170.80 171.68 159.63 160.25 -11.56 12,030 26,290 +915
May19 181123 171.64 172.70 161.46 161.79 -11.43 6,825 25,762 +370
Jun19 181123 171.75 173.44 161.55 162.14 -11.28 8,292 22,395 +235
Jul19 181123 171.14 172.78 161.23 161.57 -11.15 2,761 13,750 +445
Aug19 181123 171.55 171.55 159.85 160.32 -11.05 1,151 6,612 +60
Sep19 181123 169.42 169.66 158.16 158.25 -10.93 1,680 6,220 +442
Total Volume and Open Interest 226,438 415,182 +39
e-miNY RBOB Gasoline(NYM)
Dec18 181123 139.13 139.13 139.13 139.13 -11.94 0 1 +0
Jan19 181123 137.60 137.60 137.60 137.60 -11.83      
Feb19 181123 137.94 137.94 137.94 137.94 -11.80      
Mar19 181123 140.23 140.23 140.23 140.23 -11.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181123 4.471 4.563 4.117 4.308 -0.143 238,948 76,528 -19,057
Jan19 181123 4.502 4.598 4.151 4.355 -0.122 167,235 262,633 -6,563
Feb19 181123 4.394 4.469 4.040 4.262 -0.106 41,288 108,134 -1,715
Mar19 181123 4.135 4.199 3.785 4.042 -0.066 56,673 171,879 -2,051
Apr19 181123 2.880 2.919 2.798 2.889 +0.017 51,231 149,360 -6,321
May19 181123 2.714 2.773 2.634 2.755 +0.048 48,062 103,415 +1,924
Jun19 181123 2.714 2.789 2.662 2.773 +0.054 24,681 42,356 -937
Jul19 181123 2.756 2.800 2.686 2.793 +0.060 18,952 44,682 -1,869
Aug19 181123 2.707 2.781 2.677 2.777 +0.061 19,050 43,869 +1,266
Sep19 181123 2.691 2.745 2.641 2.739 +0.062 14,101 39,229 -91
Oct19 181123 2.715 2.758 2.655 2.754 +0.059 35,817 86,350 -2,313
Nov19 181123 2.703 2.791 2.697 2.786 +0.058 9,626 37,363 -1,231
Dec19 181123 2.874 2.945 2.852 2.936 +0.059 5,732 39,067 -285
Jan20 181123 3.001 3.062 2.970 3.057 +0.059 5,842 38,494 +85
Feb20 181123 2.936 3.003 2.926 2.998 +0.048 537 11,206 +17
Mar20 181123 2.770 2.841 2.761 2.840 +0.056 5,209 16,120 -286
Total Volume and Open Interest 752,588 1,342,406 -38,997
Brent Crude Oil(ICE)
Jan19 181123 62.58 62.79 58.41 58.80 -3.80 334,983 242,248 -20,735
Feb19 181123 62.84 63.08 58.67 59.04 -3.84 231,477 409,516 +22,713
Mar19 181123 63.11 63.29 58.89 59.23 -3.88 117,738 259,409 +5,379
Apr19 181123 63.29 63.47 59.14 59.42 -3.88 46,792 125,962 -496
May19 181123 63.48 63.66 59.38 59.61 -3.88 37,889 113,500 +852
Jun19 181123 63.51 63.80 59.58 59.78 -3.85 96,940 215,503 +2,739
Jul19 181123 63.54 63.88 59.74 59.89 -3.81 15,771 76,371 +2,203
Aug19 181123 63.54 63.71 59.84 59.93 -3.76 11,314 56,007 +457
Sep19 181123 63.42 63.67 59.82 59.91 -3.72 17,643 77,522 +1,262
Oct19 181123 59.89 59.89 59.89 59.89 -3.68 3,466 48,468 +274
Nov19 181123 62.08 62.08 59.89 59.89 -3.62 4,232 50,109 -137
Dec19 181123 63.44 63.52 59.78 59.86 -3.58 74,228 183,386 +1,455
Jan20 181123 59.89 59.89 59.89 59.89 -3.52 1,612 31,105 +11
Feb20 181123 59.91 59.91 59.91 59.91 -3.47 1,659 26,918 +429
Total Volume and Open Interest 1,049,461 2,305,108 +23,337
Gas Oil(ICE)
Dec18 181123 598.50 600.25 573.00 576.75 -21.50 117,452 115,971 -9,459
Jan19 181123 590.00 591.50 562.75 566.50 -23.50 110,977 201,767 +16,258
Feb19 181123 587.75 589.25 560.25 564.25 -24.00 35,395 73,532 -3,307
Mar19 181123 587.75 589.25 560.25 564.00 -24.25 27,383 62,636 +1,304
Apr19 181123 588.75 588.75 560.00 563.75 -24.50 17,477 45,709 -7
May19 181123 589.25 589.25 561.25 565.00 -24.25 13,058 29,153 +1,064
Jun19 181123 589.25 591.25 563.00 566.50 -24.25 29,503 61,951 +1,144
Jul19 181123 590.25 591.00 565.50 568.75 -24.25 5,371 23,899 +739
Aug19 181123 590.25 593.75 568.00 571.75 -24.00 3,115 16,762 +660
Sep19 181123 596.50 597.00 571.50 575.00 -23.75 3,341 22,390 +383
Total Volume and Open Interest 405,040 873,792 +9,861
Ethanol(CBOT)
Dec18 181123 1.280 1.284 1.272 1.276 -0.003 297 1,138 -155
Jan19 181123 1.297 1.300 1.288 1.289 -0.003 197 971 +98
Feb19 181123 1.327 1.327 1.320 1.320 -0.003 111 235 +80
Mar19 181123 1.347 1.347 1.347 1.347 -0.003 0 288 +0
Apr19 181123 1.366 1.366 1.366 1.366 -0.003 0 25 +0
May19 181123 1.375 1.375 1.375 1.375 -0.003 0 16 +0
Jun19 181123 1.409 1.409 1.409 1.409 -0.003      
Jul19 181123 1.431 1.431 1.431 1.431 -0.003      
Total Volume and Open Interest 605 2,673 +23
WTI Crude Oil(ICE)
Jan19 181123 53.87 54.07 50.17 50.42 -3.44 69,976 86,361 -1,637
Feb19 181123 54.05 54.07 50.36 50.59 -3.44 48,104 53,810 +910
Mar19 181123 54.18 54.26 50.52 50.76 -3.46 32,817 56,749 +1,304
Apr19 181123 54.37 54.42 50.87 50.91 -3.47 13,947 29,062 -539
May19 181123 54.52 54.52 50.99 51.06 -3.46 9,323 20,397 +1,015
Jun19 181123 54.50 54.66 50.94 51.17 -3.44 18,398 89,636 -460
Jul19 181123 54.14 54.34 51.25 51.26 -3.40 2,425 11,091 +17
Aug19 181123 54.18 54.31 51.34 51.34 -3.36 1,002 7,729 -124
Sep19 181123 54.23 54.44 51.43 51.43 -3.31 1,186 15,966 +1
Oct19 181123 51.51 51.51 51.51 51.51 -3.27 277 4,200 +36
Nov19 181123 51.59 51.59 51.59 51.59 -3.23 364 5,306 +125
Dec19 181123 54.36 54.36 51.45 51.66 -3.17 15,703 97,782 +183
Jan20 181123 51.68 51.68 51.68 51.68 -3.11 379 3,330 +332
Feb20 181123 51.70 51.70 51.70 51.70 -3.05 43 2,684 -18
Mar20 181123 51.74 51.74 51.74 51.74 -2.98 669 6,577 +21
Apr20 181123 51.77 51.77 51.77 51.77 -2.92 0 1,709 +0
Total Volume and Open Interest 221,701 586,598 +2,150
US Dollar Index(ICE)
Dec18 181123 96.400 96.865 96.295 96.825 +0.240 23,452 53,831 -194
Mar19 181123 95.765 96.300 95.755 96.275 +0.240 287 2,680 +36
Jun19 181123 95.730 95.785 95.730 95.750 +0.240 1 412 +0
Total Volume and Open Interest 23,740 57,106 -158
Australian Dollar(CME)
Dec18 181123 72.61 72.70 72.22 72.35 -0.31 118,189 140,100 -5,560
Mar19 181123 72.66 72.74 72.32 72.46 -0.30 299 1,303 +100
Jun19 181123 72.72 72.72 72.58 72.58 -0.30 2 80 +0
Total Volume and Open Interest 118,539 141,872 -5,455
British Pound(CME)
Dec18 181123 127.89 129.41 127.83 128.21 +0.26 93,787 216,743 -24
Mar19 181123 128.55 130.00 128.51 128.84 +0.27 1,212 8,055 +39
Jun19 181123 129.42 129.90 129.42 129.42 +0.26 0 355 +0
Total Volume and Open Interest 97,894 227,556 -454
Canadian Dollar(CME)
Dec18 181123 75.60 75.89 75.45 75.78 +0.29 90,384 131,260 +6,034
Mar19 181123 75.78 76.01 75.61 75.92 +0.28 466 7,809 +38
Jun19 181123 75.99 76.11 75.82 76.04 +0.29 48 652 +46
Sep19 181123 76.02 76.18 75.90 76.14 +0.29 28 373 +25
Total Volume and Open Interest 91,278 140,473 +6,041
Japanese Yen(CME)
Dec18 181123 88.56 88.90 88.53 88.77 +0.19 152,125 216,962 -3,088
Mar19 181123 89.38 89.61 89.30 89.51 +0.18 654 5,271 +134
Jun19 181123 90.21 90.22 90.21 90.22 +0.18 0 120 +0
Total Volume and Open Interest 154,789 223,144 -2,982
Swiss Franc(CME)
Dec18 181123 100.78 100.99 100.38 100.41 -0.37 27,496 80,266 +2,470
Mar19 181123 101.74 101.96 101.36 101.39 -0.37 159 718 +51
Jun19 181123 102.32 102.78 102.32 102.32 -0.38 43 87 +0
Total Volume and Open Interest 27,702 81,100 +2,524
EuroFX(CME)
Dec18 181123 114.07 114.54 113.50 113.55 -0.56 197,119 491,637 +8,809
Mar19 181123 115.08 115.50 114.51 114.53 -0.57 14,139 29,291 +6,068
Jun19 181123 116.08 116.29 115.45 115.47 -0.56 134 7,356 +19
Total Volume and Open Interest 215,254 535,707 +15,011
Mexican Peso(CME)
Dec18 181123 491.63 493.25 487.25 488.50 -3.50 57,385 183,530 -1,623
Jan19 181123 486.25 486.25 486.25 486.25 -3.50      
Total Volume and Open Interest 57,537 186,030 -1,546
Brazilian Real(CME)
Dec18 181123 263.55 263.55 261.00 261.95 -2.20 166 10,535 -9
Jan19 181123 262.40 262.80 260.65 261.50 -2.15 25 254 -5
Feb19 181123 260.90 260.90 260.10 260.90 -2.15      
Mar19 181123 260.25 260.25 260.25 260.25 -2.25      
Total Volume and Open Interest 191 10,789 -14
30-Year T-Bonds(CBOT)
Dec18 181123 139~260 140~170 139~220 140~000 +0~030 476,455 890,888 -20,552
Mar19 181123 139~070 139~290 139~020 139~120 +0~030 52,176 47,195 +25,703
Jun19 181123 138~250 138~250 138~250 138~250 +0~030      
Total Volume and Open Interest 528,631 938,083 +5,151
10-Year T-Notes(CBOT)
Dec18 181123 119~065 119~145 119~040 119~090 +0~015 2,225,246 4,083,883 -15,490
Mar19 181123 119~010 119~095 118~310 119~040 +0~015 168,608 287,262 +67,888
Jun19 181123 119~040 119~040 119~040 119~040 +0~015      
Total Volume and Open Interest 2,393,854 4,371,145 +52,398
5-Year T-Notes(CBOT)
Dec18 181123 112~260 112~306 112~250 112~282 +0~016 1,418,371 4,507,896 -145,234
Mar19 181123 112~242 112~290 112~230 112~266 +0~022 213,836 538,186 +73,623
Jun19 181123 112~266 112~266 112~266 112~266 +0~022      
Total Volume and Open Interest 1,632,207 5,046,082 -71,611
2 Year T-Notes(CBOT)
Dec18 181123 105~146 105~162 105~144 105~150 +0~002 555,834 2,594,952 -35,057
Mar19 181123 105~142 105~156 105~136 105~142 unch 69,538 307,230 +30,699
Jun19 181123 105~142 105~142 105~142 105~142 unch      
Total Volume and Open Interest 625,372 2,902,182 -4,358
Eurodollars(CME)
Dec18 181123 97.240 97.245 97.225 97.230 -0.012 281,087 1,590,819 -5,332
Mar19 181123 97.155 97.170 97.145 97.155 -0.005 331,211 1,331,839 -14,667
Jun19 181123 97.060 97.085 97.050 97.065 +0.005 246,673 1,244,302 -10,848
Sep19 181123 96.985 97.025 96.980 97.000 +0.015 284,925 1,160,327 -12,790
Dec19 181123 96.925 96.970 96.915 96.945 +0.020 526,028 2,056,834 -32,369
Mar20 181123 96.915 96.970 96.915 96.940 +0.020 261,673 1,103,468 +5,423
Jun20 181123 96.925 96.975 96.920 96.950 +0.020 217,707 1,027,563 -4,442
Sep20 181123 96.940 96.985 96.930 96.960 +0.020 136,109 786,766 +2,966
Dec20 181123 96.930 96.975 96.925 96.955 +0.020 186,754 1,198,127 -13,728
Mar21 181123 96.950 96.995 96.940 96.975 +0.020 105,186 573,679 -2,620
Jun21 181123 96.960 97.005 96.950 96.985 +0.020 85,439 424,550 -8,718
Sep21 181123 96.965 97.005 96.955 96.990 +0.020 93,267 272,482 -2,229
Dec21 181123 96.950 96.990 96.940 96.975 +0.020 85,194 378,492 -11,175
Mar22 181123 96.955 96.990 96.940 96.975 +0.020 52,184 174,200 +5,715
Jun22 181123 96.940 96.985 96.935 96.965 +0.020 44,168 150,316 +1,080
Sep22 181123 96.930 96.970 96.925 96.955 +0.020 44,015 124,235 +10,044
Dec22 181123 96.915 96.950 96.900 96.935 +0.020 29,856 130,439 -1,624
Mar23 181123 96.895 96.935 96.890 96.920 +0.020 29,726 63,370 -1,915
Total Volume and Open Interest 3,123,382 14,089,218 -82,575
Ultra T-Bond(CBOT)
Dec18 181123 151~14 152~16 151~08 151~21 unch 232,990 1,058,005 -26,834
Mar19 181123 152~06 153~10 152~01 152~14 unch 46,430 86,258 +24,964
Jun19 181123 153~10 153~10 153~10 153~10 unch      
Total Volume and Open Interest 279,420 1,144,263 -1,870
Ultra 10-Yr T-Note(CBOT)
Dec18 181123 126~015 126~130 125~305 126~050 +0~020 230,846 686,088 +85
Mar19 181123 125~295 126~095 125~265 126~015 +0~025 32,606 38,317 +15,979
Jun19 181123 126~015 126~015 126~015 126~015 +0~025      
Total Volume and Open Interest 263,452 724,405 +16,064
30 Day Federal Funds(CBOT)
Nov18 181123 97.802 97.802 97.800 97.800 unch 19,718 219,802 +4,493
Dec18 181123 97.720 97.725 97.715 97.720 +0.005 19,138 131,115 +4,370
Jan19 181123 97.610 97.620 97.605 97.610 +0.005 75,794 295,990 -1,576
Feb19 181123 97.600 97.610 97.595 97.600 +0.005 19,216 187,231 -1,653
Mar19 181123 97.555 97.565 97.545 97.555 +0.005 4,522 39,947 +164
Apr19 181123 97.480 97.495 97.475 97.480 +0.005 33,348 223,599 +4,255
Total Volume and Open Interest 280,128 1,913,282 +10,308
Japanese Govt Bonds(SGX)
Dec18 181122 151.07 151.12 151.02 151.04 -0.01 1,419 19,495 +115
Mar19 181122 151.16 151.16 151.16 151.16 unch      
Jun19 181122 151.16 151.16 151.16 151.16 unch      
Total Volume and Open Interest 1,419 19,495 +115
Euro-Buxl(EUREX)
Dec18 181123 176.44 178.32 176.22 178.18 +1.88 43,472 235,134 -4,781
Mar19 181123 175.12 176.76 175.12 176.66 +1.88 779 19,922 +903
Jun19 181123 175.58 175.58 175.58 175.58 +1.88      
Total Volume and Open Interest 44,251 255,056 -3,878
Euro-Bund(EUREX)
Dec18 181123 160.65 161.19 160.51 161.10 +0.47 627,426 1,889,417 -45,482
Mar19 181123 161.50 162.03 161.32 161.94 +0.50 34,455 237,735 +19,059
Jun19 181123 159.80 159.80 159.80 159.80 +0.47      
Total Volume and Open Interest 661,881 2,127,152 -26,423
Euro-Bobl(EUREX)
Dec18 181123 131.65 131.80 131.58 131.75 +0.12 402,018 1,475,816 -63,078
Mar19 181123 131.84 132.02 131.80 131.96 +0.13 42,480 94,212 -4,143
Jun19 181123 131.35 131.35 131.35 131.35 +0.12      
Total Volume and Open Interest 444,498 1,570,028 -67,221
Euro-Schatz(EUREX)
Dec18 181123 111.97 111.99 111.95 111.97 +0.01 308,348 1,813,586 -71,067
Mar19 181123 111.85 111.88 111.84 111.86 +0.01 14,300 79,302 -2,230
Jun19 181123 111.82 111.82 111.82 111.82 +0.00      
Total Volume and Open Interest 322,648 1,892,888 -73,297
3-Mth Euribor(EUREX)
Dec18 181123 100.310 100.310 100.310 100.310 unch 300 13,146 -167
Mar19 181123 100.300 100.300 100.295 100.295 unch 0 2,479 +0
Jun19 181123 100.290 100.290 100.285 100.285 unch 0 1,828 +0
Total Volume and Open Interest 300 27,052 -167
Long Gilt(LIFFE)
Dec18 181123 122~21 123~06 122~20 123~03 +0~13 205,638 829,938 -6,506
Mar19 181123 121~28 122~12 121~26 122~09 +0~13 10,472 30,617 +6,566
Total Volume and Open Interest 216,110 860,555 +60
3-Mth Short Sterling(LIFFE)
Dec18 181123 99.08 99.09 99.07 99.08 +0.01 29,193 588,074 +777
Mar19 181123 99.04 99.05 99.03 99.04 +0.01 47,267 764,127 -1,370
Jun19 181123 98.98 99.00 98.96 98.99 +0.02 64,329 370,135 -3,761
Sep19 181123 98.91 98.95 98.90 98.94 +0.03 52,473 528,716 -1,599
Dec19 181123 98.84 98.89 98.84 98.88 +0.03 66,881 472,074 +8,863
Mar20 181123 98.79 98.84 98.79 98.83 +0.03 57,017 290,008 -2,405
Total Volume and Open Interest 693,276 4,173,042 +4,989
3-Mth Euribor(LIFFE)
Dec18 181123 100.310 100.315 100.305 100.310 unch 17,193 598,365 +279
Mar19 181123 100.295 100.300 100.295 100.300 unch 29,742 489,837 +352
Jun19 181123 100.285 100.290 100.280 100.285 unch 32,964 616,484 -396
Total Volume and Open Interest 667,070 5,382,958 -4,230
3-Mth Aus T-Bills(SFE)
Dec18 181123 98.03 98.04 98.03 98.04 unch 1,936 153,355 -98
Mar19 181123 98.06 98.06 98.05 98.06 unch 8,052 233,059 +925
Jun19 181123 98.02 98.03 98.02 98.03 unch 11,693 187,609 +1,804
Sep19 181123 97.97 97.98 97.96 97.98 +0.01 19,861 183,785 -2,132
Dec19 181123 97.91 97.92 97.91 97.92 unch 13,579 167,391 +2,593
Mar20 181123 97.85 97.86 97.84 97.86 unch 7,910 114,230 +875
Jun20 181123 97.79 97.81 97.78 97.81 +0.01 6,164 100,456 -378
Sep20 181123 97.73 97.75 97.72 97.75 +0.01 1,414 48,298 -721
Dec20 181123 97.67 97.68 97.67 97.68 unch 36 9,702 +27
Mar21 181123 97.62 97.62 97.62 97.62 +0.01 4 4,443 -4
Total Volume and Open Interest 70,669 1,206,863 +2,886
10-Year Aus T-Bonds(SFE)
Dec18 181123 97.33 97.35 97.31 97.35 +0.02 168,243 1,299,933 +13,049
Mar19 181123 97.32 97.34 97.32 97.34 +0.02 1 9,023 +1
Total Volume and Open Interest 168,244 1,308,956 +13,050
3-Year Aus T-Bonds(SFE)
Dec18 181123 97.86 97.88 97.84 97.88 +0.01 206,586 1,055,089 -19,042
Mar19 181123 97.88 97.88 97.88 97.88 +0.01 0 3,326 +0
Total Volume and Open Interest 206,586 1,058,415 -19,042
Gold(CMX)
Dec18 181123 1226.8 1229.7 1220.3 1223.2 -4.8 255,195 255,211 -16,282
Feb19 181123 1232.8 1235.5 1226.2 1229.1 -4.7 46,660 191,970 +17,602
Apr19 181123 1238.4 1240.9 1233.0 1235.0 -4.7 2,857 25,723 +738
Jun19 181123 1244.0 1247.5 1238.9 1241.4 -4.5 1,568 33,308 +363
Aug19 181123 1252.0 1252.9 1245.3 1247.5 -4.4 47 3,707 -14
Oct19 181123 1253.7 1253.7 1253.7 1253.7 -4.6 5 2,056 -1
Dec19 181123 1265.2 1266.0 1257.7 1260.0 -4.7 368 8,159 -43
Feb20 181123 1266.5 1266.9 1266.1 1266.1 -4.7 16 102 -1
Apr20 181123 1272.7 1272.7 1272.1 1272.1 -4.7 0 52 +0
Jun20 181123 1278.2 1278.2 1278.2 1278.2 -4.7 0 659 +0
Aug20 181123 1284.3 1284.3 1284.3 1284.3 -4.7 0 4 +0
Total Volume and Open Interest 307,259 525,940 +2,450
Silver(CMX)
Dec18 181123 1449.0 1452.0 1416.5 1424.3 -25.9 102,452 99,989 -15,414
Mar19 181123 1461.0 1464.5 1428.5 1436.7 -25.8 36,254 99,260 +15,179
May19 181123 1469.0 1472.5 1438.5 1446.2 -25.7 510 7,965 +196
Jul19 181123 1480.5 1482.0 1453.5 1455.5 -25.6 683 11,061 +35
Sep19 181123 1466.0 1466.0 1464.4 1464.4 -25.7 62 956 +11
Dec19 181123 1500.5 1504.0 1476.0 1478.2 -25.6 178 2,000 +8
Mar20 181123 1491.0 1491.0 1491.0 1491.0 -25.6 0 2 +0
Total Volume and Open Interest 140,360 223,049 +96
Platinum(NYMEX)
Jan19 181123 849.0 852.9 839.9 845.0 -5.6 17,449 62,008 -904
Apr19 181123 853.8 856.9 844.7 849.5 -5.5 270 7,177 +102
Jul19 181123 858.1 859.8 850.0 854.2 -5.0 0 551 +0
Oct19 181123 858.4 858.4 858.4 858.4 -5.1 0 7 +0
Total Volume and Open Interest 17,725 69,800 -823
Palladium(NYMEX)
Dec18 181123 1128.60 1136.90 1095.00 1114.50 -18.70 7,307 12,067 -3,239
Mar19 181123 1128.00 1133.20 1092.90 1111.50 -18.70 3,292 14,362 +2,340
Jun19 181123 1108.20 1108.90 1087.90 1104.00 -18.70 5 190 +0
Total Volume and Open Interest 10,604 26,619 -899
Copper(CMX)
Dec18 181123 278.50 280.25 275.10 276.65 -2.80 102,996 55,274 -7,830
Mar19 181123 279.85 281.50 276.50 278.55 -2.25 49,351 89,810 +5,518
May19 181123 279.50 281.50 277.05 279.05 -1.75 5,097 23,569 -29
Jul19 181123 280.70 281.20 277.20 279.40 -1.35 2,789 28,407 +224
Sep19 181123 279.95 281.05 277.90 279.60 -1.05 1,910 7,281 -212
Total Volume and Open Interest 165,683 229,249 -3,387
E-mini DJIA Index(CBOT)
Dec18 181123 24478 24541 24246 24260 -205 338,527 75,731 +248
Mar19 181123 24526 24570 24288 24288 -213 611 1,970 +23
Jun19 181123 24549 24579 24334 24334 -205 166 97 +29
Sep19 181123 24400 24400 24400 24400 -200 0 1 +0
Total Volume and Open Interest 339,304 77,799 +300
S & P 500(CME)
Dec18 181123 2651.20 2655.90 2626.60 2629.50 -19.50 4,430 58,910 +1,579
Mar19 181123 2638.30 2638.30 2634.70 2634.70 -19.60 0 146 +0
Jun19 181123 2642.60 2642.60 2642.60 2642.60 -20.00      
Sep19 181123 2652.60 2652.60 2652.60 2652.60 -19.50      
Total Volume and Open Interest 4,430 59,056 +1,579
S & P 500 E-Mini(CME)
Dec18 181123 2650.00 2656.25 2626.00 2629.50 -19.50 2,533,128 2,799,436 +47,952
Mar19 181123 2655.50 2661.00 2630.75 2634.75 -19.50 13,303 239,339 +4,124
Jun19 181123 2667.50 2668.25 2641.25 2642.50 -20.00 115 10,830 -20
Sep19 181123 2652.50 2652.50 2652.50 2652.50 -19.50 3 29 -1
Total Volume and Open Interest 2,546,549 3,049,639 +52,055
NASDAQ 100 E-Mini(CME)
Dec18 181123 6584.25 6601.50 6495.00 6531.00 -45.25 910,469 250,492 +3,471
Mar19 181123 6619.00 6630.00 6525.50 6559.75 -45.75 5,709 5,818 +1,335
Jun19 181123 6638.75 6651.00 6565.00 6591.00 -47.25 44 82 +8
Total Volume and Open Interest 916,223 256,397 +4,813
S&P Midcap 400(CME) e-Mini
Dec18 181123 1829.20 1839.20 1810.00 1824.30 -3.40 21,264 64,170 +285
Mar19 181123 1829.70 1843.20 1820.00 1829.70 -3.40 2 13 +0
Jun19 181123 1833.40 1838.50 1828.70 1833.40 -3.50      
Total Volume and Open Interest 21,266 64,183 +285
Volatility Index(CBOE)
Nov18 181121 22.10 22.50 21.30 22.07 -0.11 87,074 49,741 -8,366
Dec18 181123 20.30 20.61 20.00 20.48 +0.35 184,222 213,244 +8,473
Jan19 181123 20.50 20.68 20.17 20.53 +0.15 56,208 70,984 +6,387
Feb19 181123 20.40 20.52 20.12 20.43 +0.10 22,126 46,175 +3,338
Total Volume and Open Interest 396,198 444,944 -29,214
S & P 600(CME)
Dec18 181123 937.60 937.60 937.60 937.60 -0.10      
Mar19 181123 938.10 938.10 938.10 938.10 -0.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181123 1488.40 1501.00 1472.50 1486.10 -1.80 192,128 468,743 +3,316
Mar19 181123 1492.00 1505.30 1478.20 1490.70 -2.10 106 1,504 +0
Jun19 181123 1499.70 1499.70 1499.70 1499.70 -0.90      
Total Volume and Open Interest 192,234 470,247 +3,316
Nikkei 225(CME)
Dec18 181123 21665 21745 21460 21485 -170 18,206 31,386 +90
Mar19 181123 21540 21700 21460 21460 -175 14 73 +0
Total Volume and Open Interest 18,220 31,459 +90
Nikkei 225(SGX)
Dec18 181123 21720 21740 21520 21580 -145 103,213 173,874 +4,538
Mar19 181123 21515 21535 21515 21535 -145 44 13,521 -32
Jun19 181122 21500 21500 21500 21500 +200 0 688 +0
Total Volume and Open Interest 80,218 197,041 +5,792
Nikkei 225 Mini(JPX)
Dec18 181122 21530 21750 21470 21700 +180 925,466 499,832 +4,101
Mar19 181122 21470 21685 21405 21650 +180 36,356 40,704 +459
Jun19 181122 21295 21490 21235 21450 +180 405 2,446 +44
Total Volume and Open Interest 974,765 574,636 +4,189
Nikkei 225(JPX)
Dec18 181122 21530 21750 21470 21700 +180 62,347 342,754 -771
Mar19 181122 21470 21680 21420 21650 +180 731 31,146 +109
Jun19 181122 21480 21480 21380 21450 +180 8 9,642 -2
Total Volume and Open Interest 63,088 463,828 -514
Nikkei 225(CME) Yen
Dec18 181123 21605 21740 21450 21480 -170 58,398 59,774 +1,737
Mar19 181123 21600 21650 21410 21420 -165 9 69 -2
Jun19 181123 21225 21225 21225 21225 -175      
Total Volume and Open Interest 58,407 59,843 +1,735
Nikkei 225(CME) e-Mini Yen
Dec18 181123 21480 21690 21480 21480 -170 350 354 +344
Mar19 181123 21420 21420 21420 21420 -160      
Jun19 181123 21230 21230 21230 21230 -170      
Total Volume and Open Interest 350 354 +344
CAC 40(EURONEXT)
Dec18 181123 4926.5 4953.5 4897.5 4932.0 +9.0 78,214 303,035 -2,168
Jan19 181123 4939.0 4939.0 4905.0 4930.5 +9.0 15 5,060 +14
Feb19 181123 4927.5 4927.5 4927.5 4927.5 +9.0 1 5,001 +1
Mar19 181123 4925.5 4925.5 4925.5 4925.5 +9.0 0 15 +0
Total Volume and Open Interest 78,230 333,120 -2,153
Hang Seng Index(HKFE)
Nov18 181123 25927 26036 25755 25895 -36 278,766 129,574 +188
Dec18 181123 25910 26071 25777 25914 -37 5,518 21,514 +1,206
Total Volume and Open Interest 284,621 164,178 +1,389
DAX(EUREX)
Dec18 181123 11149.0 11204.0 11087.0 11190.5 +56.5 112,538 121,977 -7,279
Mar19 181123 11120.5 11185.0 11102.0 11185.0 +57.0 73 3,781 +61
Jun19 181123 11143.0 11199.0 11130.0 11199.0 +57.0 146 251 -9
Total Volume and Open Interest 112,757 126,009 -7,227
Mini-DAX(EUREX)
Dec18 181123 11148.0 11204.0 11086.0 11190.5 +56.5 56,064 15,547 +115
Mar19 181123 11133.0 11186.0 11090.0 11185.0 +57.0 135 511 -22
Jun19 181123 11180.0 11199.0 11112.0 11199.0 +57.0 5 48 -2
Total Volume and Open Interest 56,204 16,106 +91
DJ EuroSTOXX 50(EUREX)
Dec18 181123 3121 3138 3105 3129 +12 1,120,657 3,752,942 -93,709
Mar19 181123 3107 3121 3094 3116 +12 30,935 252,011 +9,636
Jun19 181123 3023 3033 3023 3033 +12 27,788 112,019 +4,002
Total Volume and Open Interest 1,183,560 4,206,144 -82,331
Swiss Market Index(EUREX)
Dec18 181123 8767 8841 8740 8836 +51 38,625 208,952 -3,111
Mar19 181123 8676 8736 8652 8736 +50 60 7,287 +164
Jun19 181123 8491 8567 8491 8567 +50 828 1,995 +600
Total Volume and Open Interest 39,513 218,234 -2,347
FT-SE 100(EURONEXT)
Dec18 181123 6975.00 6990.00 6913.50 6954.00 -13.00 106,679 611,045 +7,240
Mar19 181123 6918.00 6918.00 6860.00 6892.50 -13.00 43 8,883 +38
Jun19 181123 6815.50 6815.50 6815.50 6815.50 -13.00 0 6 +0
Total Volume and Open Interest 106,722 619,935 +7,278
SPI 200(SFE)
Dec18 181123 5697.0 5727.0 5661.0 5703.0 +7.0 55,201 330,890 -200
Mar19 181123 5609.0 5657.0 5606.0 5645.0 +6.0 1,102 10,794 +702
Jun19 181123 5631.0 5631.0 5631.0 5631.0 +6.0 200 3,080 +200
Total Volume and Open Interest 56,508 346,711 +698
FTSE MIB(ISE)
Dec18 181123 18635.00 18780.00 18585.00 18704.00 +89.00 31,977 115,321 -46
Mar19 181123 18535.00 18675.00 18510.00 18612.00 +89.00 67 2,540 +53
Jun19 181123 18132.00 18132.00 18132.00 18132.00 +89.00 1 12 +1
Total Volume and Open Interest 32,045 117,873 +8
KOSPI 200(KFE)
Dec18 181123 267.75 268.85 265.25 266.40 -2.00 270,819 330,591 -2,495
Mar19 181123 264.60 265.60 262.10 263.30 -1.95 761 27,531 +428
Jun19 181123 264.50 264.50 263.10 263.55 -2.10 27 16,847 -3
Total Volume and Open Interest 271,608 405,318 -3,925
GSCI(CME)
Dec18 181123 406.30 408.45 404.30 406.85 -14.00 57 15,341 -29
Jan19 181123 406.90 406.90 405.65 406.90 -14.00      
Feb19 181123 407.05 407.05 407.05 407.05 -14.00      
Total Volume and Open Interest 57 15,341 -29
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