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 Mon November 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181126 881.00 883.00 857.00 862.25 -18.75 68,295 291,093 -1,662
Mar19 181126 894.50 896.50 871.25 876.25 -18.50 25,517 186,083 +3,103
May19 181126 907.50 909.75 884.75 889.75 -18.25 11,787 108,687 +416
Jul19 181126 920.25 922.00 897.50 902.75 -17.50 8,891 97,849 +514
Aug19 181126 926.50 926.50 902.25 907.50 -17.50 161 8,058 +27
Sep19 181126 921.75 921.75 904.75 909.25 -16.75 65 2,673 +9
Nov19 181126 931.25 932.75 910.75 915.50 -15.25 2,458 40,802 +71
Jan20 181126 941.00 943.25 922.25 926.75 -14.75 40 1,128 +11
Mar20 181126 935.00 935.75 930.75 935.75 -13.50 10 750 -1
May20 181126 943.50 944.00 939.75 944.00 -14.00 3 254 +3
Jul20 181126 952.25 954.00 949.00 953.25 -14.50 22 443 +6
Aug20 181126 953.50 953.50 953.50 953.50 -14.75 0 40 +0
Sep20 181126 948.75 948.75 948.75 948.75 -11.50 0 50 +0
Nov20 181126 960.00 960.00 948.50 952.00 -11.00 16 808 +2
Total Volume and Open Interest 117,265 738,778 +2,499
Soybean Meal(CBOT)
Dec18 181126 305.90 306.50 300.70 303.00 -2.80 37,050 67,973 -6,533
Jan19 181126 308.10 308.80 303.00 305.10 -2.90 35,237 139,809 +973
Mar19 181126 310.40 311.20 305.30 307.80 -2.60 19,625 100,547 +1,694
May19 181126 313.90 314.20 308.30 310.70 -2.80 6,936 66,562 -200
Jul19 181126 317.10 317.30 311.40 313.70 -3.00 4,460 59,974 -115
Aug19 181126 318.70 318.80 312.80 315.20 -3.00 284 10,430 +3
Sep19 181126 318.40 318.60 314.00 316.40 -2.80 241 11,782 +82
Oct19 181126 318.20 319.50 314.50 316.70 -2.70 3,267 10,763 +2,970
Dec19 181126 321.10 321.20 315.80 318.10 -2.80 1,213 28,104 +146
Jan20 181126 318.20 319.60 317.20 319.30 -2.70 25 3,033 +5
Total Volume and Open Interest 108,461 503,632 -921
Soybean Oil(CBOT)
Dec18 181126 27.68 27.76 26.95 26.96 -0.69 68,674 77,890 -16,301
Jan19 181126 27.90 27.97 27.18 27.19 -0.66 74,486 177,046 -1,350
Mar19 181126 28.12 28.20 27.43 27.44 -0.65 26,274 109,857 +6,920
May19 181126 28.40 28.47 27.70 27.72 -0.65 8,290 66,567 +1,218
Jul19 181126 28.69 28.76 28.00 28.00 -0.66 3,665 66,341 -1
Aug19 181126 28.82 28.89 28.14 28.15 -0.65 825 12,857 +23
Sep19 181126 29.01 29.03 28.28 28.28 -0.66 644 9,186 +32
Oct19 181126 29.10 29.11 28.38 28.38 -0.65 448 6,520 +47
Dec19 181126 29.25 29.31 28.57 28.57 -0.64 1,890 26,598 +481
Jan20 181126 29.15 29.16 28.85 28.85 -0.64 4 2,032 +3
Total Volume and Open Interest 185,216 561,388 -8,923
Canola(WCE)
Jan19 181126 476.1 476.1 471.0 471.8 -4.3 4,438 112,015 -521
Mar19 181126 483.0 483.3 479.6 480.4 -4.2 1,568 39,134 +340
May19 181126 491.0 491.3 488.2 488.9 -4.1 160 16,452 -25
Jul19 181126 496.9 496.9 495.0 495.6 -3.2 48 3,254 +14
Nov19 181126 493.0 495.1 492.0 493.5 -1.7 52 2,994 +35
Total Volume and Open Interest 6,266 173,908 -157
Corn(CBOT)
Dec18 181126 359.50 360.50 355.25 356.00 -3.00 184,082 405,968 -28,336
Mar19 181126 371.00 372.00 367.25 368.00 -2.50 127,068 692,712 +31,572
May19 181126 378.75 379.25 375.00 375.75 -2.50 32,816 189,381 +4,104
Jul19 181126 385.75 386.50 382.25 382.75 -2.75 19,755 181,325 -231
Sep19 181126 389.25 389.75 385.75 386.25 -2.75 2,514 84,473 +259
Dec19 181126 395.50 396.25 392.00 392.25 -3.00 19,654 180,433 +8,794
Mar20 181126 404.75 405.50 401.75 402.00 -2.75 154 10,147 +48
May20 181126 409.50 409.50 407.50 407.50 -2.50 12 1,367 +4
Jul20 181126 414.50 414.50 412.00 412.00 -2.75 32 4,103 +5
Sep20 181126 407.75 407.75 407.75 407.75 -1.75 5 511 +2
Total Volume and Open Interest 386,231 1,756,681 +16,281
Wheat(CBOT)
Dec18 181126 503.00 508.00 501.75 507.50 +7.75 30,005 75,265 -5,712
Mar19 181126 510.00 514.25 509.00 514.00 +6.75 48,400 208,400 +5,435
May19 181126 515.50 519.25 514.75 518.75 +5.75 13,383 69,990 +878
Jul19 181126 522.25 525.75 521.50 525.00 +4.75 8,283 73,840 -365
Sep19 181126 533.00 536.50 532.00 534.75 +3.75 1,232 18,953 +126
Dec19 181126 548.25 550.50 546.25 548.75 +3.50 857 26,349 +82
Total Volume and Open Interest 102,237 481,399 +440
Wheat(KCBT)
Dec18 181126 465.25 466.50 459.75 464.50 +3.25 15,220 67,368 -4,302
Mar19 181126 490.00 491.50 484.75 489.75 +3.75 21,838 159,277 +5,025
May19 181126 501.50 504.25 498.25 502.75 +4.25 5,159 37,133 +205
Jul19 181126 514.50 517.25 511.50 515.75 +4.75 5,555 37,994 -656
Sep19 181126 527.75 531.00 525.25 529.50 +5.00 442 5,510 +161
Dec19 181126 546.50 550.25 545.50 548.75 +5.00 500 5,715 -71
Mar20 181126 558.25 562.50 557.75 561.25 +4.25 32 512 +14
Total Volume and Open Interest 48,892 314,147 +419
Wheat(MGE)
Dec18 181126 576.75 580.00 575.00 577.00 +2.75 5,205 19,093 -2,842
Mar19 181126 573.50 576.25 570.75 572.00 +0.75 4,699 37,582 +962
May19 181126 579.00 581.50 576.75 577.25 +0.75 1,063 9,631 +273
Jul19 181126 587.75 588.50 583.75 584.25 unch 539 3,584 +197
Sep19 181126 594.50 596.25 592.75 592.75 unch 361 4,221 +128
Dec19 181126 610.00 610.25 606.00 606.00 -1.50 104 2,075 +42
Total Volume and Open Interest 11,972 76,270 -1,239
Oats(CBOT)
Dec18 181126 286.25 289.00 277.00 277.75 -8.75 679 1,397 -391
Mar19 181126 292.00 292.00 282.00 284.25 -8.25 873 5,086 +284
May19 181126 289.25 289.25 282.25 284.00 -9.25 33 279 +1
Jul19 181126 278.25 278.25 278.25 278.25 -8.25 17 23 -4
Total Volume and Open Interest 1,604 6,818 -109
Rough Rice(CBOT)
Jan19 181126 10.70 10.81 10.69 10.75 -0.01 82 6,987 -4
Mar19 181126 10.93 10.97 10.87 10.90 -0.01 21 1,131 +12
May19 181126 11.03 11.03 11.03 11.03 -0.01 0 17 +0
Jul19 181126 11.18 11.18 11.18 11.18 -0.01      
Total Volume and Open Interest 103 8,135 +8
Live Cattle(CME)
Dec18 181126 117.330 117.430 116.450 116.930 -0.170 19,131 42,054 -4,052
Feb19 181126 121.250 121.250 120.035 120.650 -0.280 28,512 129,031 +1,956
Apr19 181126 123.385 123.385 122.400 122.885 -0.265 12,956 75,115 -54
Jun19 181126 115.480 115.500 114.730 115.300 -0.130 8,322 65,059 +1,344
Aug19 181126 113.330 113.450 113.000 113.330 unch 3,151 20,014 +96
Oct19 181126 114.500 114.700 114.250 114.600 unch 834 5,474 +374
Total Volume and Open Interest 73,075 339,794 -295
Feeder Cattle(CME)
Jan19 181126 149.330 149.935 148.600 149.150 -0.230 6,866 27,829 +572
Mar19 181126 146.000 146.435 145.380 146.150 +0.215 3,916 13,092 +558
Apr19 181126 146.250 146.685 145.800 146.485 +0.235 1,135 3,876 +12
May19 181126 146.900 146.950 146.100 146.735 +0.235 1,126 2,410 +116
Aug19 181126 150.485 150.785 149.785 150.600 +0.150 657 1,919 +290
Sep19 181126 150.080 150.300 149.500 150.300 +0.400 18 89 -3
Oct19 181126 149.735 149.735 149.380 149.735 +0.235 0 7 +0
Total Volume and Open Interest 13,718 49,222 +1,545
Lean Hogs(CME)
Dec18 181126 59.485 59.485 57.150 57.400 -1.680 8,317 35,960 -2,376
Feb19 181126 67.950 67.975 64.950 65.550 -2.280 16,365 77,096 -134
Apr19 181126 72.535 72.535 70.430 71.300 -1.100 8,470 44,402 +718
May19 181126 77.500 77.600 76.035 76.635 -1.165 99 1,703 +16
Jun19 181126 85.330 85.330 83.885 84.350 -1.050 5,843 25,190 +776
Jul19 181126 85.900 85.930 84.650 84.980 -0.905 2,469 25,440 -126
Aug19 181126 84.580 84.635 83.680 84.080 -0.420 1,440 10,306 +442
Oct19 181126 68.930 68.980 68.730 68.900 -0.080 511 4,345 +249
Total Volume and Open Interest 43,613 225,492 -404
Class III Milk(CME)
Nov18 181126 14.45 14.51 14.45 14.48 unch 285 4,686 -52
Dec18 181126 14.15 14.30 14.02 14.09 -0.23 647 5,694 -101
Jan19 181126 14.27 14.34 14.13 14.22 -0.24 605 4,952 -107
Feb19 181126 14.53 14.64 14.50 14.57 -0.13 453 2,524 -6
Mar19 181126 14.90 14.94 14.84 14.87 -0.07 249 2,252 +33
Apr19 181126 15.20 15.24 15.20 15.24 -0.06 85 1,767 +16
May19 181126 15.43 15.47 15.43 15.44 -0.05 20 1,786 +4
Jun19 181126 15.62 15.65 15.57 15.63 -0.02 37 1,687 -15
Jul19 181126 15.95 15.99 15.93 15.94 -0.05 14 1,027 +10
Aug19 181126 16.18 16.21 16.18 16.20 -0.02 1 881 +1
Sep19 181126 16.42 16.49 16.37 16.49 unch 6 971 +5
Oct19 181126 16.29 16.40 16.27 16.40 +0.04 7 773 +3
Nov19 181126 16.23 16.29 16.23 16.29 unch 1 681 -1
Total Volume and Open Interest 2,413 30,322 -207
Cocoa(ICE)
Dec18 181126 2083 2083 2057 2057 -4 56 100 -336
Mar19 181126 2132 2142 2104 2116 -6 18,725 115,541 +1,057
May19 181126 2145 2153 2117 2129 -8 8,992 43,972 +868
Jul19 181126 2162 2170 2136 2146 -10 3,337 22,805 +217
Sep19 181126 2174 2179 2153 2161 -10 839 17,182 +215
Dec19 181126 2184 2187 2165 2174 -8 562 20,273 -1
Mar20 181126 2198 2198 2178 2184 -9 390 7,971 +225
Total Volume and Open Interest 32,922 231,239 +2,252
Coffee "C"(ICE)
Dec18 181126 107.15 107.55 106.20 107.00 -0.15 144 895 -578
Mar19 181126 110.95 111.80 109.70 110.80 -0.15 10,780 118,112 -335
May19 181126 113.95 114.60 112.70 113.65 -0.15 2,266 50,926 -71
Jul19 181126 116.90 117.25 115.40 116.30 -0.20 816 30,579 +11
Sep19 181126 119.05 119.85 117.95 118.95 -0.15 550 14,155 +34
Dec19 181126 122.70 123.45 121.60 122.60 -0.10 617 10,761 +184
Total Volume and Open Interest 15,352 238,552 -724
Orange Juice(ICE)
Jan19 181126 141.75 142.35 139.50 140.05 -1.55 728 12,883 -132
Mar19 181126 141.95 141.95 139.70 140.10 -1.55 168 2,882 +64
May19 181126 142.45 142.45 140.45 140.70 -1.35 17 1,320 -9
Jul19 181126 142.80 142.80 141.15 141.25 -1.35 10 414 -4
Sep19 181126 143.00 143.00 141.45 141.45 -1.40 1 157 +0
Nov19 181126 142.20 142.20 142.10 142.20 -1.40 0 23 +0
Total Volume and Open Interest 924 17,681 -81
Sugar #11(ICE)
Mar19 181126 12.51 12.64 12.39 12.48 +0.01 53,057 340,499 +2,072
May19 181126 12.63 12.73 12.52 12.61 +0.03 23,797 176,494 +1,316
Jul19 181126 12.77 12.84 12.65 12.72 +0.02 10,550 124,723 -818
Oct19 181126 12.99 13.06 12.88 12.94 +0.01 4,302 92,607 +520
Mar20 181126 13.46 13.53 13.40 13.46 +0.01 1,585 38,175 +633
May20 181126 13.44 13.46 13.40 13.45 +0.01 348 9,086 -4
Jul20 181126 13.40 13.44 13.40 13.44 +0.02 137 6,883 +17
Oct20 181126 13.50 13.51 13.49 13.51 +0.02 58 7,014 +23
Total Volume and Open Interest 93,846 800,332 +3,768
London Cocoa(LCE)
Dec18 181126 1534 1544 1516 1530 -3 2,381 38,305 -339
Mar19 181126 1582 1588 1560 1572 -6 5,141 71,836 +826
May19 181126 1594 1599 1571 1584 -6 2,314 40,083 +491
Jul19 181126 1605 1607 1580 1593 -7 2,034 32,285 +268
Sep19 181126 1614 1616 1590 1603 -6 1,170 29,032 -24
Dec19 181126 1626 1626 1604 1616 -5 2,645 36,435 +480
Mar20 181126 1634 1635 1616 1629 -5 798 10,737 +8
Total Volume and Open Interest 16,958 265,682 +2,057
London Sugar(LCE)
Mar19 181126 340.70 341.40 336.80 339.00 +1.30 3,507 51,930 -744
May19 181126 345.20 345.30 340.70 342.70 +1.20 892 18,388 +47
Aug19 181126 350.10 350.70 346.20 348.30 +0.90 222 11,360 +39
Oct19 181126 353.30 353.50 350.20 352.10 +0.80 43 4,806 -11
Dec19 181126 358.70 358.70 355.80 357.40 +0.80 4 2,423 -1
Total Volume and Open Interest 4,669 90,555 -669
Cotton(ICE)
Dec18 181126 75.22 77.40 75.19 77.40 +2.48 10,508 4,550 -7,686
Mar19 181126 77.20 78.70 77.18 78.58 +1.36 25,988 133,324 +4,495
May19 181126 78.51 79.84 78.44 79.75 +1.26 3,934 34,949 +194
Jul19 181126 79.80 80.95 79.66 80.88 +1.17 1,276 17,787 +657
Oct19 181126 77.82 77.82 77.32 77.82 +0.67 0 4 +0
Dec19 181126 76.60 77.00 76.24 76.97 +0.42 524 30,479 -120
Total Volume and Open Interest 42,254 223,039 -2,455
Lumber(CME)
Jan19 181126 365.0 370.8 352.6 355.7 -6.6 320 2,618 -33
Mar19 181126 378.8 380.1 364.8 366.0 -6.2 110 712 -25
May19 181126 385.0 385.0 370.2 371.5 -7.1 48 484 -3
Jul19 181126 392.0 392.0 387.6 387.6 -2.4 9 109 +3
Total Volume and Open Interest 487 3,935 -58
Crude Oil(NYM)
Jan19 181126 50.62 52.25 50.10 51.63 +1.21 734,277 433,772 -7,741
Feb19 181126 50.71 52.41 50.25 51.80 +1.21 91,606 158,465 -552
Mar19 181126 50.97 52.55 50.41 51.95 +1.19 71,571 172,390 +574
Apr19 181126 51.06 52.67 50.74 52.08 +1.17 29,290 102,084 -123
May19 181126 51.03 52.83 51.01 52.23 +1.17 34,502 100,551 +5,050
Jun19 181126 51.40 52.91 50.83 52.33 +1.16 64,885 168,646 +217
Jul19 181126 51.74 52.96 51.56 52.41 +1.15 13,627 58,878 +817
Aug19 181126 51.32 53.01 51.07 52.48 +1.14 9,519 55,021 -329
Sep19 181126 51.34 53.05 51.33 52.56 +1.13 16,485 95,117 -1,740
Oct19 181126 51.75 53.17 51.35 52.61 +1.10 6,532 50,443 -569
Nov19 181126 51.38 53.06 51.38 52.66 +1.07 5,616 38,173 +934
Dec19 181126 51.54 53.28 51.42 52.71 +1.05 54,547 200,008 -850
Jan20 181126 52.71 52.75 52.71 52.71 +1.03 2,248 31,761 -216
Feb20 181126 52.72 52.74 52.72 52.72 +1.02 1,052 18,801 -144
Mar20 181126 52.73 52.76 52.73 52.73 +0.99 3,369 26,597 -152
Apr20 181126 52.74 52.77 52.74 52.74 +0.97 1,633 7,830 +676
Total Volume and Open Interest 1,175,520 1,992,533 -2,869
e-miNY Crude Oil(NYM)
Jan19 181126 50.575 52.250 50.050 51.625 +1.200 26,420 2,985 +31
Feb19 181126 50.975 52.400 50.250 51.800 +1.200 384 552 -53
Mar19 181126 51.275 52.500 50.500 51.950 +1.200 58 120 +5
Apr19 181126 51.200 52.300 51.200 52.075 +1.175 0 115 +0
May19 181126 52.550 52.550 52.225 52.225 +1.175 0 115 +0
Jun19 181126 52.600 52.600 52.250 52.325 +1.150 5 113 -2
Jul19 181126 51.650 52.900 51.175 52.400 +1.150 5 19 +0
Aug19 181126 52.075 52.500 52.075 52.475 +1.125 2 48 +0
Sep19 181126 52.550 52.550 52.550 52.550 +1.125 0 52 +0
Oct19 181126 52.150 52.600 52.150 52.600 +1.100 8 10 -1
Total Volume and Open Interest 26,895 4,221 -16
NY Harbor ULSD(NYM)
Dec18 181126 187.76 191.71 187.26 189.30 +1.68 36,539 42,714 -7,214
Jan19 181126 187.02 191.09 186.52 188.72 +1.70 71,076 105,651 +1,754
Feb19 181126 185.31 190.17 185.31 187.88 +1.80 25,232 47,927 +1,131
Mar19 181126 185.26 189.37 184.85 187.08 +1.86 22,377 51,673 +2,630
Apr19 181126 184.11 188.25 183.65 185.97 +1.93 11,896 32,433 +1,568
May19 181126 184.45 188.09 184.44 185.86 +1.98 6,951 18,534 +925
Jun19 181126 186.06 188.31 183.80 186.14 +2.02 14,546 28,465 +1,348
Jul19 181126 186.33 189.03 186.33 187.01 +2.05 1,783 7,116 +45
Aug19 181126 187.68 189.98 187.64 188.07 +2.05 938 3,348 -65
Sep19 181126 188.27 191.00 188.27 189.25 +2.00 1,542 3,376 +206
Oct19 181126 190.61 192.34 189.85 190.30 +1.92 831 2,469 +198
Nov19 181126 191.16 193.37 191.00 191.23 +1.86 1,052 2,145 +132
Dec19 181126 191.72 194.03 189.94 191.99 +1.78 4,556 14,117 +1,352
Jan20 181126 194.21 194.21 192.52 192.52 +1.78 812 2,913 +118
Total Volume and Open Interest 201,429 368,034 +4,304
RBOB Gasoline(NYM)
Dec18 181126 139.17 146.26 138.90 144.26 +5.13 31,279 49,527 -7,395
Jan19 181126 137.59 144.28 137.36 142.32 +4.72 61,703 150,386 +1,420
Feb19 181126 138.37 144.44 137.81 142.62 +4.68 23,536 46,134 +1,161
Mar19 181126 140.66 146.51 140.11 144.69 +4.46 15,218 49,774 +1,799
Apr19 181126 161.46 166.30 160.20 164.36 +4.11 9,839 27,510 +1,220
May19 181126 162.99 167.31 162.99 165.73 +3.94 4,006 25,944 +182
Jun19 181126 163.98 167.79 162.01 165.98 +3.84 4,322 22,430 +35
Jul19 181126 163.05 166.86 162.48 165.40 +3.83 1,273 13,853 +103
Aug19 181126 162.37 165.52 162.00 164.14 +3.82 1,053 6,847 +235
Sep19 181126 160.03 163.46 160.00 162.05 +3.80 1,396 6,380 +160
Total Volume and Open Interest 155,744 414,465 -717
e-miNY RBOB Gasoline(NYM)
Dec18 181126 144.26 144.26 144.26 144.26 +5.13 0 1 +0
Jan19 181126 142.32 142.32 142.32 142.32 +4.72      
Feb19 181126 142.62 142.62 142.62 142.62 +4.68      
Mar19 181126 144.69 144.69 144.69 144.69 +4.46      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181126 4.068 4.282 3.990 4.248 -0.060 197,741 56,272 -20,256
Jan19 181126 4.114 4.326 4.038 4.299 -0.056 153,808 271,991 +9,358
Feb19 181126 4.037 4.212 3.945 4.184 -0.078 40,008 105,329 -2,805
Mar19 181126 3.900 3.986 3.734 3.966 -0.076 47,028 172,109 +230
Apr19 181126 2.833 2.895 2.810 2.861 -0.028 44,053 147,264 -2,096
May19 181126 2.697 2.749 2.687 2.735 -0.020 35,529 104,954 +1,539
Jun19 181126 2.717 2.765 2.706 2.752 -0.021 14,572 42,362 +6
Jul19 181126 2.730 2.786 2.724 2.774 -0.019 11,828 43,517 -1,165
Aug19 181126 2.710 2.771 2.705 2.766 -0.011 9,788 42,451 -1,418
Sep19 181126 2.722 2.737 2.704 2.735 -0.004 9,241 39,288 +59
Oct19 181126 2.719 2.758 2.699 2.753 -0.001 23,359 83,859 -2,491
Nov19 181126 2.774 2.788 2.754 2.788 +0.002 4,384 36,863 -500
Dec19 181126 2.924 2.941 2.908 2.941 +0.005 4,502 39,537 +470
Jan20 181126 3.040 3.065 3.036 3.064 +0.007 4,219 39,460 +966
Feb20 181126 2.990 3.007 2.986 3.006 +0.008 278 11,103 -103
Mar20 181126 2.823 2.831 2.806 2.829 -0.011 2,468 16,116 -4
Total Volume and Open Interest 605,857 1,324,453 -17,953
Brent Crude Oil(ICE)
Jan19 181126 58.98 61.13 58.60 60.48 +1.68 164,108 228,951 -13,297
Feb19 181126 59.19 61.22 58.83 60.56 +1.52 126,236 430,400 +20,884
Mar19 181126 59.31 61.35 58.97 60.69 +1.46 45,399 265,120 +5,711
Apr19 181126 59.87 61.50 59.12 60.83 +1.41 20,247 123,404 -2,558
May19 181126 59.99 61.67 59.29 60.99 +1.38 12,631 112,885 -615
Jun19 181126 60.15 61.83 59.44 61.14 +1.36 26,980 215,040 -463
Jul19 181126 60.04 61.92 59.98 61.23 +1.34 4,174 76,607 +236
Aug19 181126 60.08 61.94 60.02 61.24 +1.31 3,660 55,494 -513
Sep19 181126 59.99 61.90 59.56 61.20 +1.29 5,939 77,966 +444
Oct19 181126 61.16 61.16 61.16 61.16 +1.27 1,104 48,597 +129
Nov19 181126 61.12 61.12 61.12 61.12 +1.23 1,079 49,934 -175
Dec19 181126 59.94 61.75 59.51 61.06 +1.20 19,697 182,461 -925
Jan20 181126 61.05 61.10 61.05 61.07 +1.18 578 31,157 +52
Feb20 181126 61.08 61.08 61.08 61.08 +1.17 979 26,858 -60
Total Volume and Open Interest 445,883 2,313,734 +8,626
Gas Oil(ICE)
Dec18 181126 574.25 588.25 573.25 585.75 +9.00 46,388 113,150 -2,821
Jan19 181126 564.75 577.75 563.25 575.00 +8.50 50,012 197,836 -3,931
Feb19 181126 562.00 575.00 560.75 572.50 +8.25 18,436 73,208 -324
Mar19 181126 562.00 575.00 561.00 572.50 +8.50 12,930 63,528 +892
Apr19 181126 563.50 574.75 561.75 572.50 +8.75 7,160 46,175 +466
May19 181126 566.50 576.00 563.25 573.75 +8.75 6,072 29,641 +488
Jun19 181126 564.50 577.50 563.00 575.25 +8.75 14,335 63,116 +1,165
Jul19 181126 568.75 579.75 568.00 577.25 +8.50 3,174 25,096 +1,197
Aug19 181126 573.25 582.50 572.00 580.00 +8.25 1,681 17,319 +557
Sep19 181126 574.75 585.25 573.75 583.00 +8.00 1,587 22,649 +259
Total Volume and Open Interest 183,229 873,972 +180
Ethanol(CBOT)
Dec18 181126 1.277 1.291 1.253 1.254 -0.022 464 919 -219
Jan19 181126 1.286 1.304 1.269 1.271 -0.018 421 1,217 +246
Feb19 181126 1.312 1.316 1.299 1.300 -0.020 25 245 +10
Mar19 181126 1.327 1.327 1.327 1.327 -0.020 0 288 +0
Apr19 181126 1.346 1.346 1.346 1.346 -0.020 0 25 +0
May19 181126 1.355 1.355 1.355 1.355 -0.020 0 16 +0
Jun19 181126 1.389 1.389 1.389 1.389 -0.020      
Jul19 181126 1.411 1.411 1.411 1.411 -0.020      
Total Volume and Open Interest 910 2,710 +37
WTI Crude Oil(ICE)
Jan19 181126 50.57 52.24 50.15 51.63 +1.21 17,850 86,981 +620
Feb19 181126 51.12 52.38 50.56 51.80 +1.21 10,934 53,765 -45
Mar19 181126 50.49 52.52 50.49 51.95 +1.19 7,787 55,959 -790
Apr19 181126 51.15 52.63 51.15 52.08 +1.17 1,772 28,960 -102
May19 181126 51.04 52.76 51.02 52.23 +1.17 1,395 20,517 +120
Jun19 181126 50.85 52.86 50.85 52.33 +1.16 4,333 89,328 -308
Jul19 181126 51.65 52.92 51.65 52.41 +1.15 425 11,069 -22
Aug19 181126 52.13 52.98 51.98 52.48 +1.14 369 7,649 -80
Sep19 181126 52.10 53.02 51.99 52.56 +1.13 642 15,994 +28
Oct19 181126 52.61 52.61 52.61 52.61 +1.10 36 4,208 +8
Nov19 181126 52.66 52.66 52.66 52.66 +1.07 8 5,301 -5
Dec19 181126 52.40 53.26 52.09 52.71 +1.05 2,993 98,040 +258
Jan20 181126 52.71 52.71 52.71 52.71 +1.03 0 3,330 +0
Feb20 181126 52.72 52.72 52.72 52.72 +1.02 0 2,684 +0
Mar20 181126 52.73 52.73 52.73 52.73 +0.99 0 6,577 +0
Apr20 181126 52.74 52.74 52.74 52.74 +0.97 0 1,709 +0
Total Volume and Open Interest 49,851 586,414 -184
US Dollar Index(ICE)
Dec18 181126 96.805 97.005 96.560 96.980 +0.155 23,452 53,831 +0
Mar19 181126 96.270 96.430 96.040 96.430 +0.155 287 2,680 +0
Jun19 181126 95.705 95.905 95.705 95.905 +0.155 1 412 +0
Total Volume and Open Interest 23,740 57,106 +0
Australian Dollar(CME)
Dec18 181126 72.37 72.78 72.16 72.31 -0.04 91,869 137,326 -2,774
Mar19 181126 72.50 72.88 72.28 72.43 -0.03 1,997 3,172 +1,869
Jun19 181126 72.72 72.72 72.55 72.55 -0.03 11 80 +0
Total Volume and Open Interest 94,552 141,088 -784
British Pound(CME)
Dec18 181126 128.30 128.76 128.08 128.22 +0.01 80,732 216,126 -617
Mar19 181126 128.93 129.32 128.82 128.84 unch 281 8,026 -29
Jun19 181126 129.47 129.47 129.42 129.42 unch 1 355 +0
Total Volume and Open Interest 82,598 226,932 -624
Canadian Dollar(CME)
Dec18 181126 75.66 75.86 75.44 75.56 -0.22 73,020 130,903 -357
Mar19 181126 75.78 75.95 75.60 75.71 -0.21 257 7,885 +76
Jun19 181126 76.05 76.05 75.78 75.82 -0.22 29 677 +25
Sep19 181126 76.00 76.10 75.90 75.93 -0.21 10 382 +9
Total Volume and Open Interest 73,827 140,448 -25
Japanese Yen(CME)
Dec18 181126 88.70 88.73 88.11 88.12 -0.65 103,962 217,852 +890
Mar19 181126 89.44 89.46 88.85 88.85 -0.66 178 5,309 +38
Jun19 181126 89.55 89.55 89.55 89.55 -0.67 2 122 +2
Total Volume and Open Interest 105,265 224,244 +1,100
Swiss Franc(CME)
Dec18 181126 100.42 100.64 100.24 100.27 -0.14 19,172 80,073 -193
Mar19 181126 101.46 101.60 101.22 101.24 -0.15 164 696 -22
Jun19 181126 102.17 102.51 102.17 102.17 -0.15 0 87 +0
Total Volume and Open Interest 19,338 80,885 -215
EuroFX(CME)
Dec18 181126 113.55 114.03 113.42 113.47 -0.08 186,238 487,658 -3,979
Mar19 181126 114.53 114.99 114.40 114.45 -0.08 3,612 30,901 +1,610
Jun19 181126 115.41 115.61 115.38 115.38 -0.09 75 7,342 -14
Total Volume and Open Interest 191,713 533,249 -2,458
Mexican Peso(CME)
Dec18 181126 488.25 489.88 482.75 482.88 -5.63 39,801 183,695 +165
Jan19 181126 480.75 480.75 480.75 480.75 -5.50      
Total Volume and Open Interest 39,892 186,234 +204
Brazilian Real(CME)
Dec18 181126 263.00 266.25 252.95 255.80 -6.15 1,608 10,374 -161
Jan19 181126 261.00 263.90 252.70 255.35 -6.15 188 295 +41
Feb19 181126 256.70 256.70 254.50 254.90 -6.00      
Mar19 181126 250.25 254.25 250.25 254.25 -6.00      
Total Volume and Open Interest 1,796 10,669 -120
30-Year T-Bonds(CBOT)
Dec18 181126 140~040 140~050 139~200 139~250 -0~070 355,635 866,974 -23,914
Mar19 181126 139~170 139~180 139~000 139~050 -0~070 71,915 89,963 +42,768
Jun19 181126 138~180 138~180 138~180 138~180 -0~070      
Total Volume and Open Interest 427,550 956,937 +18,854
10-Year T-Notes(CBOT)
Dec18 181126 119~105 119~115 119~020 119~045 -0~045 1,824,157 3,996,613 -87,270
Mar19 181126 119~055 119~060 118~295 118~315 -0~045 273,143 361,887 +74,625
Jun19 181126 118~315 118~315 118~315 118~315 -0~045      
Total Volume and Open Interest 2,097,300 4,358,500 -12,645
5-Year T-Notes(CBOT)
Dec18 181126 112~286 112~294 112~234 112~246 -0~034 1,352,226 4,232,415 -275,481
Mar19 181126 112~262 112~280 112~222 112~232 -0~034 454,663 812,432 +274,246
Jun19 181126 112~232 112~232 112~232 112~232 -0~034      
Total Volume and Open Interest 1,806,889 5,044,847 -1,235
2 Year T-Notes(CBOT)
Dec18 181126 105~152 105~154 105~134 105~140 -0~010 639,115 2,537,648 -57,304
Mar19 181126 105~144 105~150 105~130 105~134 -0~006 196,837 364,669 +57,439
Jun19 181126 105~134 105~134 105~134 105~134 -0~006      
Total Volume and Open Interest 835,952 2,902,317 +135
Eurodollars(CME)
Dec18 181126 97.230 97.235 97.213 97.215 -0.015 353,216 1,558,832 -31,987
Mar19 181126 97.155 97.160 97.135 97.140 -0.015 274,692 1,328,535 -3,304
Jun19 181126 97.070 97.075 97.040 97.050 -0.015 310,155 1,249,777 +5,475
Sep19 181126 97.005 97.010 96.975 96.980 -0.020 240,058 1,175,134 +14,807
Dec19 181126 96.950 96.950 96.910 96.920 -0.025 390,585 2,066,161 +9,327
Mar20 181126 96.945 96.950 96.905 96.915 -0.025 221,151 1,097,327 -6,141
Jun20 181126 96.955 96.960 96.915 96.925 -0.025 181,054 1,019,515 -8,048
Sep20 181126 96.965 96.970 96.925 96.935 -0.025 153,982 788,495 +1,729
Dec20 181126 96.955 96.960 96.920 96.930 -0.025 177,770 1,184,613 -13,514
Mar21 181126 96.975 96.980 96.940 96.950 -0.025 90,168 565,713 -7,966
Jun21 181126 96.980 96.995 96.950 96.960 -0.025 89,036 424,691 +141
Sep21 181126 96.990 96.995 96.955 96.965 -0.025 83,115 261,114 -11,368
Dec21 181126 96.975 96.980 96.940 96.955 -0.020 57,538 378,640 +148
Mar22 181126 96.970 96.980 96.940 96.955 -0.020 40,099 169,038 -5,162
Jun22 181126 96.970 96.970 96.935 96.950 -0.015 24,575 151,652 +1,336
Sep22 181126 96.950 96.960 96.925 96.940 -0.015 27,841 126,157 +1,922
Dec22 181126 96.940 96.940 96.905 96.920 -0.015 18,712 131,832 +1,393
Mar23 181126 96.920 96.925 96.890 96.905 -0.015 20,454 62,249 -1,121
Total Volume and Open Interest 2,822,058 14,045,677 -43,541
Ultra T-Bond(CBOT)
Dec18 181126 151~27 151~28 151~07 151~12 -0~09 217,308 997,457 -60,548
Mar19 181126 152~20 152~21 152~01 152~06 -0~08 82,487 139,065 +52,807
Jun19 181126 153~02 153~02 153~02 153~02 -0~08      
Total Volume and Open Interest 299,795 1,136,522 -7,741
Ultra 10-Yr T-Note(CBOT)
Dec18 181126 126~065 126~080 125~285 125~315 -0~055 144,027 683,341 -2,747
Mar19 181126 126~040 126~040 125~255 125~280 -0~055 28,732 44,722 +6,405
Jun19 181126 125~280 125~280 125~280 125~280 -0~055      
Total Volume and Open Interest 172,759 728,063 +3,658
30 Day Federal Funds(CBOT)
Nov18 181126 97.802 97.802 97.800 97.800 unch 348 219,712 -90
Dec18 181126 97.720 97.720 97.715 97.715 -0.005 9,408 132,086 +971
Jan19 181126 97.610 97.610 97.600 97.600 -0.010 33,457 297,170 +1,180
Feb19 181126 97.600 97.600 97.590 97.590 -0.010 20,966 186,669 -562
Mar19 181126 97.555 97.555 97.545 97.545 -0.010 8,102 39,907 -40
Apr19 181126 97.485 97.485 97.470 97.470 -0.010 35,652 223,100 -499
Total Volume and Open Interest 181,742 1,912,417 -865
Japanese Govt Bonds(SGX)
Dec18 181126 151.07 151.14 151.01 151.11 +0.07 847 19,590 +95
Mar19 181126 151.22 151.22 151.22 151.22 +0.06 12 12 +12
Jun19 181126 151.22 151.22 151.22 151.22 +0.06      
Total Volume and Open Interest 859 19,602 +107
Euro-Buxl(EUREX)
Dec18 181126 177.78 177.86 177.04 177.12 -1.06 29,760 245,303 +10,169
Mar19 181126 176.20 176.26 175.52 175.60 -1.06 1,135 20,974 +1,052
Jun19 181126 174.52 174.52 174.52 174.52 -1.06      
Total Volume and Open Interest 30,895 266,277 +11,221
Euro-Bund(EUREX)
Dec18 181126 160.93 160.99 160.64 160.74 -0.36 436,793 1,958,242 +68,825
Mar19 181126 161.78 161.82 161.46 161.58 -0.36 45,086 249,925 +12,190
Jun19 181126 159.44 159.44 159.44 159.44 -0.36      
Total Volume and Open Interest 481,879 2,208,167 +81,015
Euro-Bobl(EUREX)
Dec18 181126 131.70 131.72 131.59 131.65 -0.10 277,137 1,523,496 +47,680
Mar19 181126 131.93 131.93 131.80 131.86 -0.10 30,445 104,495 +10,283
Jun19 181126 131.25 131.25 131.25 131.25 -0.10      
Total Volume and Open Interest 307,582 1,627,991 +57,963
Euro-Schatz(EUREX)
Dec18 181126 111.97 111.97 111.94 111.95 -0.02 180,638 1,901,115 +87,529
Mar19 181126 111.85 111.86 111.83 111.83 -0.02 8,177 99,052 +19,750
Jun19 181126 111.80 111.80 111.80 111.80 -0.02      
Total Volume and Open Interest 188,815 2,000,167 +107,279
3-Mth Euribor(EUREX)
Dec18 181126 100.310 100.310 100.310 100.310 unch 0 13,146 +0
Mar19 181126 100.295 100.295 100.295 100.295 unch 0 2,509 +30
Jun19 181126 100.290 100.290 100.290 100.290 +0.005 0 1,878 +50
Total Volume and Open Interest 0 26,856 -196
Long Gilt(LIFFE)
Dec18 181126 122~29 123~00 122~23 122~26 -0~10 177,041 820,735 -9,203
Mar19 181126 122~03 122~06 121~29 121~32 -0~09 26,868 52,208 +21,591
Total Volume and Open Interest 203,909 872,943 +12,388
3-Mth Short Sterling(LIFFE)
Dec18 181126 99.08 99.09 99.07 99.08 +0.00 27,427 584,867 -3,207
Mar19 181126 99.05 99.05 99.02 99.04 unch 48,862 755,687 -8,440
Jun19 181126 98.99 98.99 98.96 98.98 -0.01 48,573 373,801 +3,666
Sep19 181126 98.94 98.94 98.91 98.92 -0.02 56,999 521,875 -6,841
Dec19 181126 98.88 98.88 98.85 98.86 -0.02 71,328 474,744 +2,670
Mar20 181126 98.82 98.83 98.80 98.82 -0.01 48,733 294,589 +4,581
Total Volume and Open Interest 592,079 4,161,694 -11,348
3-Mth Euribor(LIFFE)
Dec18 181126 100.310 100.315 100.305 100.310 unch 19,168 598,095 -270
Mar19 181126 100.300 100.305 100.295 100.300 unch 15,960 490,369 +532
Jun19 181126 100.290 100.290 100.285 100.285 unch 45,019 612,998 -3,486
Total Volume and Open Interest 657,076 5,367,784 -15,174
3-Mth Aus T-Bills(SFE)
Dec18 181126 98.04 98.04 98.03 98.04 unch 19,299 146,917 -6,438
Mar19 181126 98.06 98.07 98.05 98.07 +0.01 35,345 233,182 +123
Jun19 181126 98.03 98.05 98.02 98.05 +0.02 21,209 189,694 +2,085
Sep19 181126 97.97 98.00 97.96 98.00 +0.02 16,569 183,740 -45
Dec19 181126 97.91 97.94 97.91 97.94 +0.02 12,254 167,186 -205
Mar20 181126 97.86 97.89 97.85 97.89 +0.03 11,764 114,031 -199
Jun20 181126 97.80 97.83 97.79 97.83 +0.02 9,717 98,026 -2,430
Sep20 181126 97.74 97.77 97.74 97.77 +0.02 4,619 47,166 -1,132
Dec20 181126 97.70 97.71 97.70 97.71 +0.03 2,495 11,605 +1,903
Mar21 181126 97.65 97.65 97.65 97.65 +0.03 17 4,443 +0
Total Volume and Open Interest 133,648 1,200,315 -6,548
10-Year Aus T-Bonds(SFE)
Dec18 181126 97.34 97.37 97.32 97.36 +0.01 140,598 1,299,758 -175
Mar19 181126 97.34 97.35 97.34 97.35 +0.01 1 9,022 -1
Total Volume and Open Interest 140,599 1,308,780 -176
3-Year Aus T-Bonds(SFE)
Dec18 181126 97.87 97.89 97.86 97.89 +0.01 242,425 1,050,162 -4,927
Mar19 181126 97.87 97.89 97.87 97.89 +0.01 11,849 22,650 +19,324
Total Volume and Open Interest 254,274 1,072,812 +14,397
Gold(CMX)
Dec18 181126 1223.9 1228.6 1221.7 1222.4 -0.8 227,212 232,621 -22,590
Feb19 181126 1230.4 1234.5 1228.0 1228.7 -0.4 53,071 208,242 +16,272
Apr19 181126 1235.5 1240.3 1234.1 1234.6 -0.4 2,383 26,507 +784
Jun19 181126 1240.8 1246.3 1240.5 1240.9 -0.5 2,693 33,967 +659
Aug19 181126 1251.3 1252.6 1246.7 1247.1 -0.4 518 3,759 +52
Oct19 181126 1253.4 1253.4 1253.4 1253.4 -0.3 39 2,074 +18
Dec19 181126 1260.1 1264.4 1259.3 1259.7 -0.3 342 8,288 +129
Feb20 181126 1265.8 1265.8 1265.8 1265.8 -0.3 6 101 -1
Apr20 181126 1271.8 1271.8 1271.8 1271.8 -0.3 0 52 +0
Jun20 181126 1277.9 1280.0 1277.9 1277.9 -0.3 0 659 +0
Aug20 181126 1284.0 1284.0 1284.0 1284.0 -0.3 0 4 +0
Total Volume and Open Interest 286,488 521,259 -4,681
Silver(CMX)
Dec18 181126 1429.0 1441.5 1418.0 1420.5 -3.8 77,875 88,535 -11,454
Mar19 181126 1442.0 1454.5 1432.0 1434.3 -2.4 21,113 103,120 +3,860
May19 181126 1450.0 1462.5 1442.5 1443.8 -2.4 589 8,113 +148
Jul19 181126 1462.5 1471.0 1453.0 1453.4 -2.1 801 11,336 +275
Sep19 181126 1464.0 1465.0 1462.0 1462.2 -2.2 27 972 +16
Dec19 181126 1481.5 1486.5 1474.0 1475.9 -2.3 278 2,053 +53
Mar20 181126 1488.7 1488.7 1488.7 1488.7 -2.3 2 2 +0
Total Volume and Open Interest 100,984 216,066 -6,983
Platinum(NYMEX)
Jan19 181126 842.8 852.2 842.7 847.8 +2.8 11,042 62,417 +409
Apr19 181126 848.1 856.2 848.1 852.4 +2.9 107 7,207 +30
Jul19 181126 856.7 857.0 856.7 857.0 +2.8 7 553 +2
Oct19 181126 861.2 861.2 861.2 861.2 +2.8 0 7 +0
Total Volume and Open Interest 11,166 70,235 +435
Palladium(NYMEX)
Dec18 181126 1100.30 1131.00 1100.30 1124.70 +10.20 6,384 8,644 -3,423
Mar19 181126 1099.60 1128.30 1099.60 1123.90 +12.40 4,226 17,706 +3,344
Jun19 181126 1101.90 1117.70 1101.90 1116.20 +12.20 30 196 +6
Total Volume and Open Interest 10,640 26,546 -73
Copper(CMX)
Dec18 181126 275.90 278.15 273.70 275.55 -1.10 67,092 47,257 -8,017
Mar19 181126 277.40 279.85 275.60 277.30 -1.25 25,773 93,363 +3,553
May19 181126 277.95 280.10 276.55 277.75 -1.30 2,944 23,690 +121
Jul19 181126 278.85 280.30 277.50 278.20 -1.20 1,284 28,544 +137
Sep19 181126 279.20 280.65 276.95 278.50 -1.10 213 7,329 +48
Total Volume and Open Interest 99,123 225,063 -4,186
E-mini DJIA Index(CBOT)
Dec18 181126 24275 24664 24270 24599 +339 200,252 73,839 -1,892
Mar19 181126 24276 24690 24276 24630 +342 370 2,113 +143
Jun19 181126 24435 24706 24435 24669 +335 29 101 +4
Sep19 181126 24735 24735 24735 24735 +335 0 1 +0
Total Volume and Open Interest 200,651 76,054 -1,745
S & P 500(CME)
Dec18 181126 2632.00 2675.50 2632.00 2669.90 +40.40 2,533 58,304 -606
Mar19 181126 2673.50 2675.40 2673.50 2675.40 +40.70 0 146 +0
Jun19 181126 2683.60 2683.60 2683.60 2683.60 +41.00      
Sep19 181126 2690.90 2690.90 2690.90 2690.90 +38.30      
Total Volume and Open Interest 2,533 58,450 -606
S & P 500 E-Mini(CME)
Dec18 181126 2633.50 2676.25 2631.50 2670.00 +40.50 1,454,916 2,793,684 -5,752
Mar19 181126 2639.25 2681.50 2633.50 2675.50 +40.75 11,478 244,601 +5,262
Jun19 181126 2645.25 2689.00 2645.25 2683.50 +41.00 97 10,879 +49
Sep19 181126 2688.00 2691.00 2688.00 2691.00 +38.50 0 29 +0
Total Volume and Open Interest 1,466,491 3,049,198 -441
NASDAQ 100 E-Mini(CME)
Dec18 181126 6537.50 6696.50 6530.50 6673.25 +142.25 569,302 243,495 -6,997
Mar19 181126 6561.75 6724.75 6560.00 6702.25 +142.50 1,998 5,949 +131
Jun19 181126 6610.00 6750.00 6609.25 6734.00 +143.00 3 83 +1
Total Volume and Open Interest 571,303 249,532 -6,865
S&P Midcap 400(CME) e-Mini
Dec18 181126 1825.90 1852.90 1823.80 1847.60 +23.30 13,261 64,240 +70
Mar19 181126 1852.90 1857.10 1852.90 1852.90 +23.20 0 13 +0
Jun19 181126 1856.00 1856.00 1856.00 1856.00 +22.60      
Total Volume and Open Interest 13,261 64,253 +70
Volatility Index(CBOE)
Nov18 181121 22.10 22.50 21.30 22.07 -0.11 87,074 49,741 -8,366
Dec18 181126 20.45 20.50 18.85 18.93 -1.55 7,991 203,026 -10,218
Jan19 181126 20.55 20.55 19.35 19.38 -1.15 9,002 73,853 +2,869
Feb19 181126 20.40 20.40 19.45 19.50 -0.93 3,143 46,368 +193
Total Volume and Open Interest 22,652 441,922 -3,022
S & P 600(CME)
Dec18 181126 946.80 946.80 946.80 946.80 +9.20      
Mar19 181126 947.40 947.40 947.40 947.40 +9.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181126 1490.00 1512.20 1486.20 1503.50 +17.40 116,532 470,449 +1,706
Mar19 181126 1498.00 1515.90 1498.00 1508.50 +17.80 110 1,543 +39
Jun19 181126 1515.70 1515.70 1515.70 1515.70 +16.00      
Total Volume and Open Interest 116,642 471,992 +1,745
Nikkei 225(CME)
Dec18 181126 21495 22095 21495 22055 +570 11,408 31,533 +147
Mar19 181126 21520 22070 21520 22030 +570 21 85 +12
Total Volume and Open Interest 11,429 31,618 +159
Nikkei 225(SGX)
Dec18 181126 21575 21840 21445 21840 +260 71,676 170,703 -3,171
Mar19 181126 21675 21795 21625 21795 +260 8 13,526 +5
Jun19 181126 21625 21625 21625 21625 +125 3 691 +3
Total Volume and Open Interest 103,461 201,750 +4,709
Nikkei 225 Mini(JPX)
Dec18 181126 21710 21835 21525 21830 +130 1,323,287 499,436 -396
Mar19 181126 21650 21770 21465 21760 +110 52,356 42,452 +1,748
Jun19 181126 21450 21580 21280 21580 +130 585 2,566 +120
Total Volume and Open Interest 1,395,433 576,541 +1,905
Nikkei 225(JPX)
Dec18 181126 21710 21840 21520 21830 +130 78,623 343,502 +748
Mar19 181126 21640 21770 21470 21760 +110 1,220 31,321 +175
Jun19 181126 21480 21580 21480 21580 +130 6 9,641 -1
Total Volume and Open Interest 79,853 465,901 +2,073
Nikkei 225(CME) Yen
Dec18 181126 21490 22090 21490 22045 +565 37,590 59,211 -563
Mar19 181126 21465 22015 21465 21980 +560 10 68 -1
Jun19 181126 21810 21810 21810 21810 +585      
Total Volume and Open Interest 37,600 59,279 -564
Nikkei 225(CME) e-Mini Yen
Dec18 181126 21930 22070 21930 22040 +560 0 354 +0
Mar19 181126 21980 21980 21980 21980 +560      
Jun19 181126 21810 21810 21810 21810 +580      
Total Volume and Open Interest 0 354 +0
CAC 40(EURONEXT)
Dec18 181126 4950.5 5008.5 4950.5 4979.5 +47.5 58,801 297,036 -5,999
Jan19 181126 4950.0 4995.0 4950.0 4978.0 +47.5 8 5,067 +7
Feb19 181126 4992.0 4992.0 4975.0 4975.0 +47.5 0 5,001 +0
Mar19 181126 4974.0 4974.0 4973.0 4973.0 +47.5 0 13 -2
Total Volume and Open Interest 58,809 327,126 -5,994
Hang Seng Index(HKFE)
Nov18 181126 25876 26427 25772 26402 +507 208,517 127,906 -1,668
Dec18 181126 25894 26450 25790 26425 +511 4,919 22,684 +1,170
Total Volume and Open Interest 213,693 163,684 -494
DAX(EUREX)
Dec18 181126 11249.0 11388.0 11247.0 11362.0 +171.5 69,204 123,008 +1,031
Mar19 181126 11237.5 11380.0 11237.5 11356.5 +171.5 77 3,754 -27
Jun19 181126 11370.5 11370.5 11370.5 11370.5 +171.5 21 288 +37
Total Volume and Open Interest 69,302 127,050 +1,041
Mini-DAX(EUREX)
Dec18 181126 11249.0 11388.0 11247.0 11362.0 +171.5 36,216 14,542 -1,005
Mar19 181126 11257.0 11380.0 11256.0 11356.5 +171.5 81 524 +13
Jun19 181126 11328.0 11370.5 11328.0 11370.5 +171.5 1 49 +1
Total Volume and Open Interest 36,298 15,115 -991
DJ EuroSTOXX 50(EUREX)
Dec18 181126 3144 3177 3142 3168 +39 658,089 3,791,577 +38,635
Mar19 181126 3130 3163 3130 3156 +40 16,391 252,137 +126
Jun19 181126 3049 3078 3049 3072 +39 4,502 112,019 +0
Total Volume and Open Interest 679,902 4,244,485 +38,341
Swiss Market Index(EUREX)
Dec18 181126 8864 8960 8864 8916 +80 21,385 211,265 +2,313
Mar19 181126 8769 8839 8769 8817 +81 164 7,292 +5
Jun19 181126 8626 8660 8626 8647 +80 600 2,002 +7
Total Volume and Open Interest 22,149 220,559 +2,325
FT-SE 100(EURONEXT)
Dec18 181126 6953.00 7052.50 6953.00 7045.00 +91.00 70,932 611,388 +343
Mar19 181126 6938.00 6990.00 6938.00 6983.50 +91.00 2,302 11,183 +2,300
Jun19 181126 6905.50 6905.50 6905.50 6905.50 +90.00 0 6 +0
Total Volume and Open Interest 73,234 622,578 +2,643
SPI 200(SFE)
Dec18 181126 5699.0 5714.0 5657.0 5678.0 -25.0 40,220 329,143 -1,747
Mar19 181126 5616.0 5620.0 5605.0 5620.0 -25.0 74 10,857 +63
Jun19 181126 5606.0 5606.0 5606.0 5606.0 -25.0 0 3,080 +0
Total Volume and Open Interest 40,295 345,027 -1,684
FTSE MIB(ISE)
Dec18 181126 19040.00 19310.00 19025.00 19213.00 +509.00 20,494 112,565 -2,756
Mar19 181126 18910.00 19205.00 18910.00 19121.00 +509.00 83 2,567 +27
Jun19 181126 18634.00 18634.00 18634.00 18634.00 +502.00 0 12 +0
Total Volume and Open Interest 20,577 115,144 -2,729
KOSPI 200(KFE)
Dec18 181126 266.90 270.50 266.05 270.50 +4.10 171,223 330,776 +185
Mar19 181126 263.70 267.20 263.05 267.20 +3.90 356 28,259 +728
Jun19 181126 263.55 267.80 263.55 267.80 +4.25 2 17,049 +202
Total Volume and Open Interest 271,608 405,318 +0
GSCI(CME)
Dec18 181126 405.70 409.45 405.25 408.10 +1.25 9 15,341 +0
Jan19 181126 408.15 408.35 405.30 408.15 +1.25      
Feb19 181126 408.30 408.30 408.30 408.30 +1.25      
Total Volume and Open Interest 9 15,341 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf