Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 27, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181127 862.50 880.00 858.25 875.50 +13.25 35,988 291,442 +349
Mar19 181127 876.25 894.00 872.00 889.25 +13.00 12,509 187,915 +1,832
May19 181127 889.50 907.25 885.75 902.75 +13.00 5,595 109,380 +693
Jul19 181127 902.75 919.50 898.75 915.50 +12.75 2,583 97,824 -25
Aug19 181127 905.75 924.25 904.50 920.25 +12.75 79 8,065 +7
Sep19 181127 909.75 925.50 909.00 921.25 +12.00 29 2,661 -12
Nov19 181127 914.25 930.00 912.00 926.50 +11.00 1,553 40,727 -75
Jan20 181127 926.75 940.50 923.75 937.25 +10.50 54 1,149 +21
Mar20 181127 938.00 948.75 938.00 945.75 +10.00 0 750 +0
May20 181127 954.50 957.50 954.50 954.50 +10.50 17 261 +7
Jul20 181127 955.25 966.75 954.00 964.00 +10.75 9 443 +0
Aug20 181127 963.50 965.00 963.50 965.00 +11.50 0 40 +0
Sep20 181127 958.50 958.50 958.50 958.50 +9.75 0 50 +0
Nov20 181127 952.00 962.75 952.00 961.75 +9.75 3 807 -1
Total Volume and Open Interest 58,419 741,574 +2,796
Soybean Meal(CBOT)
Dec18 181127 303.20 305.70 301.50 304.90 +1.90 34,720 53,958 -14,015
Jan19 181127 305.40 307.80 303.50 307.10 +2.00 34,986 142,769 +2,960
Mar19 181127 309.10 310.60 306.30 310.00 +2.20 16,917 102,669 +2,122
May19 181127 311.10 313.40 309.30 312.90 +2.20 7,001 67,296 +734
Jul19 181127 314.00 316.40 312.40 315.90 +2.20 2,555 59,905 -69
Aug19 181127 315.00 317.80 314.30 317.40 +2.20 445 10,570 +140
Sep19 181127 316.40 319.00 315.90 318.70 +2.30 277 11,773 -9
Oct19 181127 316.70 319.30 315.80 319.10 +2.40 189 10,788 +25
Dec19 181127 318.20 320.90 316.90 320.50 +2.40 555 28,135 +31
Jan20 181127 320.00 321.90 319.00 321.60 +2.30 7 3,040 +7
Total Volume and Open Interest 97,654 495,559 -8,073
Soybean Oil(CBOT)
Dec18 181127 26.99 27.35 26.95 27.16 +0.20 38,974 63,347 -14,543
Jan19 181127 27.25 27.58 27.18 27.39 +0.20 43,946 181,415 +4,369
Mar19 181127 27.49 27.84 27.42 27.65 +0.21 17,396 114,090 +4,233
May19 181127 27.75 28.13 27.70 27.94 +0.22 4,273 67,115 +548
Jul19 181127 28.05 28.43 28.00 28.23 +0.23 2,042 66,099 -242
Aug19 181127 28.30 28.58 28.14 28.38 +0.23 333 12,722 -135
Sep19 181127 28.41 28.71 28.34 28.52 +0.24 460 9,244 +58
Oct19 181127 28.54 28.79 28.39 28.60 +0.22 153 6,518 -2
Dec19 181127 28.71 28.98 28.55 28.80 +0.23 587 26,717 +119
Jan20 181127 28.90 29.24 28.90 29.08 +0.23 3 2,035 +3
Total Volume and Open Interest 108,171 555,798 -5,590
Canola(WCE)
Jan19 181127 471.8 475.8 471.2 473.8 +2.0 7,534 113,113 +1,098
Mar19 181127 481.4 484.2 481.1 482.0 +1.6 3,024 39,634 +500
May19 181127 489.0 493.1 489.0 490.8 +1.9 2,159 17,752 +1,300
Jul19 181127 496.5 500.0 496.1 497.7 +2.1 413 3,288 +34
Nov19 181127 495.5 496.9 493.8 494.8 +1.3 78 3,057 +63
Total Volume and Open Interest 13,208 176,903 +2,995
Corn(CBOT)
Dec18 181127 356.00 358.50 355.50 356.50 +0.50 174,044 328,719 -77,249
Mar19 181127 368.00 370.50 367.50 368.50 +0.50 129,007 717,896 +25,184
May19 181127 376.00 378.00 375.00 375.75 unch 21,057 192,858 +3,477
Jul19 181127 382.75 385.00 382.00 382.50 -0.25 13,395 184,277 +2,952
Sep19 181127 386.25 388.00 385.50 386.00 -0.25 1,741 84,451 -22
Dec19 181127 392.00 394.00 391.25 392.00 -0.25 5,472 181,384 +951
Mar20 181127 402.00 403.50 401.50 402.00 unch 321 10,168 +21
May20 181127 407.50 408.50 407.00 407.50 unch 18 1,372 +5
Jul20 181127 412.00 413.00 411.75 412.00 unch 21 4,104 +1
Sep20 181127 408.00 408.50 407.00 407.50 -0.25 0 511 +0
Total Volume and Open Interest 345,082 1,712,007 -44,674
Wheat(CBOT)
Dec18 181127 506.75 510.00 497.50 498.00 -9.50 49,829 50,951 -24,314
Mar19 181127 513.00 516.75 504.00 506.50 -7.50 61,248 213,125 +4,725
May19 181127 518.00 521.75 509.75 512.50 -6.25 13,096 71,243 +1,253
Jul19 181127 524.00 527.75 517.00 519.50 -5.50 7,379 74,433 +593
Sep19 181127 534.50 537.25 526.75 529.25 -5.50 711 19,013 +60
Dec19 181127 549.00 550.75 540.50 542.25 -6.50 601 26,529 +180
Total Volume and Open Interest 132,952 463,902 -17,497
Wheat(KCBT)
Dec18 181127 464.75 469.00 456.75 458.50 -6.00 15,629 58,290 -9,078
Mar19 181127 489.75 494.50 482.25 483.50 -6.25 23,864 163,163 +3,886
May19 181127 503.00 507.25 495.50 496.75 -6.00 5,425 37,550 +417
Jul19 181127 516.00 519.25 508.75 509.50 -6.25 5,211 38,315 +321
Sep19 181127 530.25 533.00 523.00 523.50 -6.00 290 5,622 +112
Dec19 181127 549.00 551.50 541.25 541.25 -7.50 128 5,741 +26
Mar20 181127 554.75 563.25 553.00 553.00 -8.25 24 504 -8
Total Volume and Open Interest 50,746 309,876 -4,271
Wheat(MGE)
Dec18 181127 576.75 578.00 574.00 575.50 -1.50 3,971 18,639 -454
Mar19 181127 571.75 574.00 570.00 570.00 -2.00 4,917 38,712 +1,130
May19 181127 576.00 578.75 575.25 575.25 -2.00 772 9,827 +196
Jul19 181127 584.25 585.75 583.25 583.50 -0.75 256 3,625 +41
Sep19 181127 592.00 592.75 591.75 592.00 -0.75 167 4,306 +85
Dec19 181127 606.00 606.00 605.25 605.50 -0.50 116 2,098 +23
Total Volume and Open Interest 10,221 77,311 +1,041
Oats(CBOT)
Dec18 181127 278.00 279.75 269.50 269.50 -8.25 410 1,093 -304
Mar19 181127 284.25 287.00 280.00 282.25 -2.00 505 5,268 +182
May19 181127 284.50 284.50 280.00 282.25 -1.75 9 280 +1
Jul19 181127 279.75 280.00 277.25 277.25 -1.00 1 24 +1
Total Volume and Open Interest 926 6,699 -119
Rough Rice(CBOT)
Jan19 181127 10.75 10.87 10.75 10.85 +0.10 136 6,860 -127
Mar19 181127 10.91 11.02 10.91 11.01 +0.10 48 1,168 +37
May19 181127 11.13 11.13 11.13 11.13 +0.10 0 17 +0
Jul19 181127 11.27 11.27 11.27 11.27 +0.10      
Total Volume and Open Interest 184 8,045 -90
Live Cattle(CME)
Dec18 181127 116.980 117.200 116.480 116.700 -0.230 8,276 40,167 -1,887
Feb19 181127 120.700 120.930 120.050 120.600 -0.050 16,036 129,645 +614
Apr19 181127 122.850 122.950 122.400 122.580 -0.305 9,521 75,975 +860
Jun19 181127 115.100 115.230 114.700 114.900 -0.400 5,460 66,374 +1,315
Aug19 181127 113.250 113.430 112.930 113.050 -0.280 1,417 20,173 +159
Oct19 181127 114.600 114.785 114.200 114.480 -0.120 406 5,559 +85
Total Volume and Open Interest 41,333 341,044 +1,250
Feeder Cattle(CME)
Jan19 181127 148.985 149.500 148.285 148.435 -0.715 2,969 27,374 -455
Mar19 181127 145.985 146.435 145.285 146.000 -0.150 1,242 13,095 +3
Apr19 181127 146.535 146.785 145.830 146.400 -0.085 435 3,908 +32
May19 181127 146.650 147.035 146.080 146.600 -0.135 275 2,501 +91
Aug19 181127 150.785 150.880 150.035 150.330 -0.270 118 1,950 +31
Sep19 181127 150.000 150.185 149.900 150.000 -0.300 4 91 +2
Oct19 181127 149.435 149.435 149.435 149.435 -0.300 3 10 +3
Total Volume and Open Interest 5,047 48,930 -292
Lean Hogs(CME)
Dec18 181127 57.735 58.350 56.700 57.880 +0.480 5,767 36,142 +182
Feb19 181127 66.000 66.050 64.180 65.050 -0.500 14,363 78,712 +1,616
Apr19 181127 71.635 71.785 70.285 70.580 -0.720 7,310 45,602 +1,200
May19 181127 76.385 76.730 75.635 75.980 -0.655 85 1,718 +15
Jun19 181127 84.650 84.650 83.100 83.180 -1.170 2,938 25,396 +206
Jul19 181127 85.200 85.250 83.750 83.850 -1.130 1,075 25,699 +259
Aug19 181127 84.200 84.285 83.080 83.180 -0.900 719 10,519 +213
Oct19 181127 68.900 68.930 68.385 68.400 -0.500 327 4,469 +124
Total Volume and Open Interest 32,615 229,322 +3,830
Class III Milk(CME)
Nov18 181127 14.49 14.50 14.48 14.49 +0.01 0 4,658 -28
Dec18 181127 14.16 14.16 14.01 14.04 -0.05 0 5,548 -146
Jan19 181127 14.25 14.27 14.17 14.24 +0.02 0 4,751 -201
Feb19 181127 14.58 14.63 14.54 14.58 +0.01 0 2,610 +86
Mar19 181127 14.89 14.93 14.85 14.88 +0.01 0 2,358 +106
Apr19 181127 15.24 15.28 15.24 15.26 +0.02 0 1,809 +42
May19 181127 15.44 15.47 15.43 15.44 unch 0 1,790 +4
Jun19 181127 15.64 15.66 15.62 15.62 -0.01 0 1,678 -9
Jul19 181127 15.95 15.96 15.93 15.93 -0.01 0 1,050 +23
Aug19 181127 16.19 16.19 16.16 16.16 -0.04 0 895 +14
Sep19 181127 16.46 16.46 16.42 16.43 -0.06 0 983 +12
Oct19 181127 16.39 16.39 16.31 16.34 -0.06 0 775 +2
Nov19 181127 16.28 16.30 16.25 16.26 -0.03 0 684 +3
Total Volume and Open Interest 0 30,232 -90
Cocoa(ICE)
Dec18 181127 2086 2086 2086 2086 +29 3 36 -64
Mar19 181127 2115 2166 2108 2145 +29 11,535 115,895 +354
May19 181127 2130 2176 2121 2156 +27 5,480 45,339 +1,367
Jul19 181127 2145 2190 2138 2171 +25 2,271 23,151 +346
Sep19 181127 2156 2205 2156 2185 +24 498 17,231 +49
Dec19 181127 2177 2218 2174 2196 +22 421 20,237 -36
Mar20 181127 2188 2226 2185 2205 +21 195 8,088 +117
Total Volume and Open Interest 20,418 233,380 +2,141
Coffee "C"(ICE)
Dec18 181127 107.50 109.80 107.40 109.50 +2.50 463 465 -430
Mar19 181127 110.70 114.35 110.40 113.30 +2.50 19,448 118,727 +615
May19 181127 113.25 117.10 113.25 116.15 +2.50 8,711 51,191 +265
Jul19 181127 116.30 119.75 116.00 118.75 +2.45 2,701 30,510 -69
Sep19 181127 118.95 122.35 118.65 121.35 +2.40 1,967 13,946 -209
Dec19 181127 123.15 125.90 123.05 124.95 +2.35 910 10,999 +238
Total Volume and Open Interest 34,819 239,088 +536
Orange Juice(ICE)
Jan19 181127 140.80 142.75 138.00 139.30 -0.75 998 12,651 -232
Mar19 181127 140.85 142.50 138.00 139.25 -0.85 194 2,961 +79
May19 181127 141.40 142.95 138.65 139.85 -0.85 33 1,327 +7
Jul19 181127 143.00 143.20 139.60 140.65 -0.60 11 414 +0
Sep19 181127 143.00 143.00 140.60 141.55 +0.10 3 156 -1
Nov19 181127 142.30 142.30 142.30 142.30 +0.10 1 24 +1
Total Volume and Open Interest 1,240 17,535 -146
Sugar #11(ICE)
Mar19 181127 12.49 12.50 12.32 12.34 -0.14 46,670 343,862 +3,363
May19 181127 12.61 12.62 12.45 12.46 -0.15 19,095 176,138 -356
Jul19 181127 12.72 12.73 12.58 12.59 -0.13 13,234 124,151 -572
Oct19 181127 12.94 12.95 12.84 12.85 -0.09 8,424 93,729 +1,122
Mar20 181127 13.43 13.46 13.38 13.40 -0.06 2,597 38,546 +371
May20 181127 13.41 13.44 13.40 13.41 -0.04 86 9,096 +10
Jul20 181127 13.40 13.44 13.40 13.42 -0.02 88 6,931 +48
Oct20 181127 13.50 13.51 13.50 13.51 unch 31 7,012 -2
Total Volume and Open Interest 90,230 804,312 +3,980
London Cocoa(LCE)
Dec18 181127 1533 1578 1533 1566 +36 2,953 36,927 -1,378
Mar19 181127 1576 1612 1573 1599 +27 12,283 71,425 -411
May19 181127 1588 1621 1585 1609 +25 4,505 39,855 -228
Jul19 181127 1595 1629 1595 1618 +25 5,791 32,857 +572
Sep19 181127 1603 1638 1603 1626 +23 1,588 29,151 +119
Dec19 181127 1616 1642 1616 1637 +21 659 36,678 +243
Mar20 181127 1631 1661 1629 1649 +20 1,199 10,804 +67
Total Volume and Open Interest 30,650 265,773 +91
London Sugar(LCE)
Mar19 181127 337.90 339.50 335.60 336.30 -2.70 4,245 51,311 -619
May19 181127 341.50 343.20 339.60 339.90 -2.80 1,311 18,331 -57
Aug19 181127 347.00 347.40 345.30 345.60 -2.70 470 11,408 +48
Oct19 181127 351.00 351.20 349.40 349.70 -2.40 110 4,809 +3
Dec19 181127 355.90 355.90 355.00 355.00 -2.40 213 2,526 +103
Total Volume and Open Interest 6,498 90,120 -435
Cotton(ICE)
Dec18 181127 77.09 77.13 76.50 76.77 -0.63 3,703 1,305 -3,245
Mar19 181127 78.50 78.50 77.53 77.88 -0.70 17,644 134,192 +868
May19 181127 79.61 79.64 78.72 79.04 -0.71 3,252 35,423 +474
Jul19 181127 80.47 80.47 79.90 80.18 -0.70 1,186 18,445 +658
Oct19 181127 77.32 77.32 77.32 77.32 -0.50 0 4 +0
Dec19 181127 76.65 76.65 76.41 76.62 -0.35 348 30,488 +9
Total Volume and Open Interest 26,143 221,809 -1,230
Lumber(CME)
Jan19 181127 357.9 367.0 344.7 346.2 -9.5 176 2,598 -20
Mar19 181127 373.8 375.8 356.2 356.9 -9.1 67 711 -1
May19 181127 380.2 380.2 362.9 363.5 -8.0 12 487 +3
Jul19 181127 391.3 391.3 379.4 379.4 -8.2 5 111 +2
Total Volume and Open Interest 260 3,919 -16
Crude Oil(NYM)
Jan19 181127 51.54 52.38 50.30 51.56 -0.07 1,014,667 447,493 +13,721
Feb19 181127 51.72 52.53 50.49 51.73 -0.07 80,969 163,722 +5,257
Mar19 181127 51.88 52.67 50.64 51.89 -0.06 56,707 173,290 +900
Apr19 181127 52.06 52.78 50.81 52.02 -0.06 25,165 100,302 -1,782
May19 181127 52.11 52.84 51.01 52.17 -0.06 18,268 102,621 +2,070
Jun19 181127 52.08 53.05 51.07 52.28 -0.05 56,512 169,775 +1,129
Jul19 181127 52.02 52.90 51.17 52.38 -0.03 9,801 59,693 +815
Aug19 181127 52.43 52.94 51.27 52.47 -0.01 10,420 55,993 +972
Sep19 181127 52.11 53.23 51.42 52.57 +0.01 12,881 93,298 -1,819
Oct19 181127 52.50 53.20 51.50 52.64 +0.03 4,551 50,546 +103
Nov19 181127 53.15 53.34 51.75 52.72 +0.06 3,898 37,911 -262
Dec19 181127 52.61 53.46 51.64 52.79 +0.08 49,608 199,406 -602
Jan20 181127 52.42 53.25 52.22 52.81 +0.10 865 31,689 -72
Feb20 181127 52.83 52.99 52.26 52.83 +0.11 460 18,832 +31
Mar20 181127 52.86 53.01 52.29 52.86 +0.13 2,175 26,796 +199
Apr20 181127 52.90 53.05 52.34 52.90 +0.16 1,596 7,902 +72
Total Volume and Open Interest 1,395,342 2,016,420 +23,887
e-miNY Crude Oil(NYM)
Jan19 181127 51.525 52.400 50.300 51.550 -0.075 44,086 3,744 +759
Feb19 181127 51.800 52.500 50.500 51.725 -0.075 606 684 +132
Mar19 181127 51.950 52.650 50.800 51.900 -0.050 103 134 +14
Apr19 181127 51.800 52.550 51.050 52.025 -0.050 8 119 +4
May19 181127 52.550 52.600 51.575 52.175 -0.050 4 116 +1
Jun19 181127 52.050 52.700 51.200 52.275 -0.050 12 116 +3
Jul19 181127 52.600 53.000 51.400 52.375 -0.025 1 19 +0
Aug19 181127 52.225 52.475 51.975 52.475 unch 7 49 +1
Sep19 181127 52.575 52.575 52.575 52.575 +0.025 0 52 +0
Oct19 181127 52.000 52.650 52.000 52.650 +0.050 6 10 +0
Total Volume and Open Interest 44,888 5,177 +956
NY Harbor ULSD(NYM)
Dec18 181127 189.09 191.00 186.00 188.60 -0.70 18,794 39,581 -3,133
Jan19 181127 188.49 190.54 185.59 188.24 -0.48 46,918 105,317 -334
Feb19 181127 187.65 189.70 184.75 187.34 -0.54 15,405 48,807 +880
Mar19 181127 186.82 188.89 183.95 186.48 -0.60 10,696 52,334 +661
Apr19 181127 185.69 187.75 182.91 185.34 -0.63 4,858 33,437 +1,004
May19 181127 184.04 187.27 182.95 185.23 -0.63 3,380 18,801 +267
Jun19 181127 185.50 187.91 183.08 185.52 -0.62 6,278 28,641 +176
Jul19 181127 186.88 188.75 184.00 186.44 -0.57 1,118 6,976 -140
Aug19 181127 187.30 189.78 185.25 187.53 -0.54 744 3,332 -16
Sep19 181127 188.85 190.85 186.61 188.75 -0.50 861 3,498 +122
Oct19 181127 189.85 191.60 187.56 189.84 -0.46 231 2,507 +38
Nov19 181127 190.77 192.40 188.50 190.78 -0.45 247 2,144 -1
Dec19 181127 191.50 193.50 189.14 191.55 -0.44 1,763 14,671 +554
Jan20 181127 192.48 193.25 190.00 192.07 -0.45 323 2,884 -29
Total Volume and Open Interest 112,336 368,292 +258
RBOB Gasoline(NYM)
Dec18 181127 144.06 145.62 139.92 142.08 -2.18 21,899 43,927 -5,600
Jan19 181127 141.97 143.75 138.07 140.40 -1.92 55,474 149,712 -674
Feb19 181127 141.81 144.08 138.54 140.99 -1.63 19,645 47,117 +983
Mar19 181127 144.44 146.22 140.80 143.34 -1.35 10,842 50,306 +532
Apr19 181127 163.76 165.97 160.66 163.29 -1.07 6,058 27,932 +422
May19 181127 164.70 167.39 162.27 164.85 -0.88 3,784 26,206 +262
Jun19 181127 164.67 167.62 162.54 165.32 -0.66 3,406 22,612 +182
Jul19 181127 164.47 166.66 162.48 164.86 -0.54 1,617 13,878 +25
Aug19 181127 163.21 165.54 160.97 163.69 -0.45 1,433 7,271 +424
Sep19 181127 162.02 163.19 159.20 161.66 -0.39 1,711 6,349 -31
Total Volume and Open Interest 128,911 411,388 -3,077
e-miNY RBOB Gasoline(NYM)
Dec18 181127 144.30 144.30 142.08 142.08 -2.18 0 1 +0
Jan19 181127 140.40 140.40 140.40 140.40 -1.92      
Feb19 181127 140.99 140.99 140.99 140.99 -1.63      
Mar19 181127 143.34 143.34 143.34 143.34 -1.35      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181127 4.224 4.325 4.104 4.262 +0.014 121,022 41,297 -14,975
Jan19 181127 4.266 4.346 4.142 4.292 -0.007 125,199 276,741 +4,750
Feb19 181127 4.162 4.208 4.027 4.161 -0.023 21,674 106,908 +1,579
Mar19 181127 3.926 3.960 3.778 3.909 -0.057 34,007 173,822 +1,713
Apr19 181127 2.861 2.895 2.821 2.871 +0.010 25,850 143,830 -3,434
May19 181127 2.727 2.765 2.710 2.749 +0.014 17,000 108,490 +3,536
Jun19 181127 2.749 2.784 2.733 2.768 +0.016 6,611 42,530 +168
Jul19 181127 2.775 2.806 2.754 2.792 +0.018 5,583 43,380 -137
Aug19 181127 2.752 2.798 2.747 2.787 +0.021 3,987 42,114 -337
Sep19 181127 2.729 2.771 2.708 2.762 +0.027 3,469 39,432 +144
Oct19 181127 2.746 2.794 2.734 2.783 +0.030 7,538 83,176 -683
Nov19 181127 2.785 2.829 2.769 2.819 +0.031 2,240 36,765 -98
Dec19 181127 2.928 2.983 2.923 2.975 +0.034 2,746 39,587 +50
Jan20 181127 3.050 3.106 3.045 3.098 +0.034 2,552 38,993 -467
Feb20 181127 2.997 3.044 2.997 3.044 +0.038 983 11,172 +69
Mar20 181127 2.821 2.848 2.820 2.848 +0.019 1,037 16,282 +166
Total Volume and Open Interest 383,533 1,316,668 -7,785
Brent Crude Oil(ICE)
Jan19 181127 60.39 61.40 58.92 60.21 -0.27 279,668 210,988 -17,963
Feb19 181127 60.49 61.51 59.11 60.40 -0.16 225,744 443,885 +13,485
Mar19 181127 60.61 61.64 59.28 60.58 -0.11 131,598 266,233 +1,113
Apr19 181127 60.73 61.75 59.44 60.73 -0.10 58,394 125,516 +2,112
May19 181127 60.91 61.89 59.62 60.90 -0.09 41,958 110,710 -2,175
Jun19 181127 61.04 62.02 59.78 61.05 -0.09 89,244 211,141 -3,899
Jul19 181127 61.13 61.95 59.90 61.15 -0.08 15,770 77,787 +1,180
Aug19 181127 60.97 61.93 59.95 61.19 -0.05 11,891 57,849 +2,355
Sep19 181127 61.07 61.96 59.93 61.16 -0.04 24,532 77,916 -50
Oct19 181127 61.13 61.13 61.13 61.13 -0.03 5,662 50,001 +1,404
Nov19 181127 61.12 61.12 61.12 61.12 unch 5,428 50,758 +824
Dec19 181127 60.97 61.84 59.89 61.08 +0.02 67,116 186,255 +3,794
Jan20 181127 61.11 61.11 61.11 61.11 +0.04 1,431 31,351 +194
Feb20 181127 60.66 61.13 60.66 61.13 +0.05 995 26,954 +96
Total Volume and Open Interest 1,016,125 2,321,103 +7,369
Gas Oil(ICE)
Dec18 181127 580.75 587.50 570.75 578.50 -7.25 59,897 108,360 -4,790
Jan19 181127 569.25 575.50 559.50 569.00 -6.00 84,558 199,525 +1,689
Feb19 181127 567.00 573.50 558.00 567.75 -4.75 28,350 74,346 +1,138
Mar19 181127 566.75 573.75 558.25 568.25 -4.25 16,885 64,557 +1,029
Apr19 181127 566.50 573.50 558.75 568.25 -4.25 11,383 46,466 +291
May19 181127 567.75 574.25 560.00 569.75 -4.00 8,126 29,755 +114
Jun19 181127 569.50 576.50 561.75 571.50 -3.75 19,177 64,688 +1,572
Jul19 181127 571.75 578.00 564.00 573.50 -3.75 3,191 25,291 +195
Aug19 181127 574.00 580.75 568.25 576.25 -3.75 2,237 17,349 +30
Sep19 181127 577.75 583.50 571.25 579.25 -3.75 2,980 23,106 +457
Total Volume and Open Interest 275,709 875,859 +1,887
Ethanol(CBOT)
Dec18 181127 1.252 1.258 1.216 1.222 -0.032 137 870 -49
Jan19 181127 1.271 1.271 1.239 1.242 -0.029 151 1,240 +23
Feb19 181127 1.291 1.293 1.271 1.271 -0.029 1 245 +0
Mar19 181127 1.298 1.298 1.298 1.298 -0.029 0 288 +0
Apr19 181127 1.317 1.317 1.317 1.317 -0.029 0 25 +0
May19 181127 1.326 1.326 1.326 1.326 -0.029 0 16 +0
Jun19 181127 1.360 1.360 1.360 1.360 -0.029      
Jul19 181127 1.382 1.382 1.382 1.382 -0.029      
Total Volume and Open Interest 289 2,684 -26
WTI Crude Oil(ICE)
Jan19 181127 51.51 52.39 50.31 51.56 -0.07 52,948 88,127 +1,146
Feb19 181127 51.63 52.52 50.49 51.73 -0.07 29,515 54,108 +343
Mar19 181127 51.78 52.67 50.64 51.89 -0.06 23,486 55,670 -289
Apr19 181127 51.97 52.80 50.83 52.02 -0.06 9,199 30,136 +1,176
May19 181127 52.14 52.94 51.07 52.17 -0.06 6,861 20,698 +181
Jun19 181127 52.25 53.05 51.17 52.28 -0.05 16,808 88,440 -888
Jul19 181127 51.97 53.00 51.30 52.38 -0.03 1,728 10,874 -195
Aug19 181127 52.06 52.83 51.37 52.47 -0.01 1,430 7,451 -198
Sep19 181127 52.14 53.18 52.14 52.57 +0.01 1,820 16,070 +76
Oct19 181127 52.64 52.64 52.64 52.64 +0.03 261 4,186 -22
Nov19 181127 52.72 52.72 52.72 52.72 +0.06 189 5,133 -168
Dec19 181127 52.62 53.34 51.77 52.79 +0.08 12,419 97,513 -527
Jan20 181127 52.81 52.81 52.81 52.81 +0.10 110 3,295 -35
Feb20 181127 52.83 52.83 52.83 52.83 +0.11 111 2,724 +40
Mar20 181127 52.86 52.86 52.86 52.86 +0.13 119 6,637 +60
Apr20 181127 52.90 52.90 52.90 52.90 +0.16 29 1,708 -1
Total Volume and Open Interest 163,955 587,216 +802
US Dollar Index(ICE)
Dec18 181127 96.930 97.410 96.880 97.280 +0.300 13,661 54,124 +293
Mar19 181127 96.375 96.850 96.330 96.735 +0.305 240 2,736 +56
Jun19 181127 95.900 96.210 95.900 96.210 +0.305 3 415 +3
Total Volume and Open Interest 13,905 57,459 +353
Australian Dollar(CME)
Dec18 181127 72.20 72.72 72.02 72.26 -0.05 83,191 135,546 -1,780
Mar19 181127 72.35 72.77 72.13 72.38 -0.05 612 3,405 +233
Jun19 181127 72.51 72.64 72.45 72.51 -0.04 16 85 +5
Total Volume and Open Interest 84,426 139,557 -1,531
British Pound(CME)
Dec18 181127 128.23 128.30 127.35 127.45 -0.77 148,323 216,189 +63
Mar19 181127 128.78 128.85 127.97 128.06 -0.78 457 7,972 -54
Jun19 181127 128.65 128.65 128.65 128.65 -0.77 0 355 +0
Total Volume and Open Interest 149,959 226,971 +39
Canadian Dollar(CME)
Dec18 181127 75.48 75.58 75.05 75.22 -0.34 82,736 131,576 +673
Mar19 181127 75.64 75.72 75.20 75.37 -0.34 413 7,931 +46
Jun19 181127 75.62 75.62 75.36 75.49 -0.33 87 760 +83
Sep19 181127 75.75 75.77 75.52 75.59 -0.34 16 395 +13
Total Volume and Open Interest 83,867 141,460 +1,012
Japanese Yen(CME)
Dec18 181127 88.19 88.30 87.96 88.01 -0.11 88,531 217,138 -714
Mar19 181127 88.91 89.00 88.69 88.74 -0.11 350 5,415 +106
Jun19 181127 89.41 89.43 89.41 89.43 -0.12 1 122 +0
Total Volume and Open Interest 90,666 223,485 -759
Swiss Franc(CME)
Dec18 181127 100.33 100.42 100.13 100.31 +0.04 18,917 79,821 -252
Mar19 181127 101.30 101.36 101.10 101.27 +0.03 59 705 +9
Jun19 181127 102.20 102.24 102.20 102.20 +0.03 0 87 +0
Total Volume and Open Interest 18,976 80,642 -243
EuroFX(CME)
Dec18 181127 113.49 113.61 112.95 113.12 -0.35 203,792 488,645 +987
Mar19 181127 114.46 114.57 113.91 114.08 -0.37 5,658 31,476 +575
Jun19 181127 115.16 115.33 114.97 115.01 -0.37 124 7,353 +11
Total Volume and Open Interest 213,274 535,117 +1,868
Mexican Peso(CME)
Dec18 181127 483.13 488.50 482.88 486.75 +3.88 42,309 183,991 +296
Jan19 181127 484.63 484.63 484.63 484.63 +3.88      
Total Volume and Open Interest 42,366 186,517 +283
Brazilian Real(CME)
Dec18 181127 254.50 258.95 254.10 256.80 +1.00 2,690 10,139 -235
Jan19 181127 253.85 258.30 253.50 256.30 +0.95 418 536 +241
Feb19 181127 256.15 257.55 255.80 255.80 +0.90      
Mar19 181127 252.80 255.15 252.70 255.15 +0.90      
Total Volume and Open Interest 3,108 10,675 +6
30-Year T-Bonds(CBOT)
Dec18 181127 139~310 140~050 139~210 139~290 +0~040 220,138 852,978 -13,996
Mar19 181127 139~100 139~170 139~010 139~090 +0~040 34,373 109,136 +19,173
Jun19 181127 138~220 138~220 138~220 138~220 +0~040      
Total Volume and Open Interest 254,511 962,114 +5,177
10-Year T-Notes(CBOT)
Dec18 181127 119~080 119~105 119~035 119~080 +0~035 1,247,520 3,813,781 -182,832
Mar19 181127 119~030 119~060 118~310 119~035 +0~040 306,748 500,911 +139,024
Jun19 181127 119~035 119~035 119~035 119~035 +0~040      
Total Volume and Open Interest 1,554,268 4,314,692 -43,808
5-Year T-Notes(CBOT)
Dec18 181127 112~270 112~290 112~242 112~272 +0~024 854,299 3,990,092 -242,323
Mar19 181127 112~254 112~276 112~232 112~256 +0~024 345,930 965,214 +152,782
Jun19 181127 112~256 112~256 112~256 112~256 +0~024      
Total Volume and Open Interest 1,200,229 4,955,306 -89,541
2 Year T-Notes(CBOT)
Dec18 181127 105~144 105~152 105~134 105~140 unch 499,755 2,536,715 -933
Mar19 181127 105~140 105~152 105~132 105~136 +0~002 137,251 423,774 +59,105
Jun19 181127 105~136 105~136 105~136 105~136 +0~002      
Total Volume and Open Interest 637,006 2,960,489 +58,172
Eurodollars(CME)
Dec18 181127 97.215 97.230 97.213 97.220 +0.005 255,970 1,565,511 +6,679
Mar19 181127 97.145 97.155 97.135 97.145 +0.005 158,625 1,332,164 +3,629
Jun19 181127 97.050 97.070 97.045 97.055 +0.005 167,847 1,257,123 +7,346
Sep19 181127 96.990 97.005 96.975 96.990 +0.010 145,957 1,161,185 -13,949
Dec19 181127 96.935 96.945 96.910 96.930 +0.010 365,165 2,063,442 -2,719
Mar20 181127 96.930 96.945 96.905 96.930 +0.015 135,016 1,096,506 -821
Jun20 181127 96.940 96.960 96.915 96.945 +0.020 124,778 1,018,476 -1,039
Sep20 181127 96.950 96.970 96.930 96.960 +0.025 104,402 778,346 -10,149
Dec20 181127 96.940 96.965 96.920 96.950 +0.020 105,976 1,189,429 +4,816
Mar21 181127 96.960 96.985 96.940 96.970 +0.020 55,784 565,620 -93
Jun21 181127 96.975 97.000 96.955 96.985 +0.025 47,722 423,680 -1,011
Sep21 181127 96.980 97.000 96.960 96.990 +0.025 39,513 259,582 -1,532
Dec21 181127 96.965 96.990 96.945 96.980 +0.025 35,858 382,689 +4,049
Mar22 181127 96.965 96.990 96.950 96.980 +0.025 19,175 168,861 -177
Jun22 181127 96.960 96.985 96.945 96.975 +0.025 20,168 153,227 +1,575
Sep22 181127 96.950 96.975 96.935 96.965 +0.025 13,679 126,512 +355
Dec22 181127 96.930 96.960 96.915 96.945 +0.025 11,530 131,240 -592
Mar23 181127 96.920 96.945 96.905 96.930 +0.025 11,707 61,451 -798
Total Volume and Open Interest 1,870,774 14,050,567 +4,890
Ultra T-Bond(CBOT)
Dec18 181127 151~18 151~27 151~05 151~13 +0~01 113,285 961,195 -36,262
Mar19 181127 152~11 152~21 151~30 152~07 +0~01 55,492 166,348 +27,283
Jun19 181127 153~03 153~03 153~03 153~03 +0~01      
Total Volume and Open Interest 168,777 1,127,543 -8,979
Ultra 10-Yr T-Note(CBOT)
Dec18 181127 126~040 126~080 125~305 126~040 +0~045 81,712 679,610 -3,731
Mar19 181127 126~000 126~045 125~270 126~005 +0~045 16,467 49,713 +4,991
Jun19 181127 126~005 126~005 126~005 126~005 +0~045      
Total Volume and Open Interest 98,179 729,323 +1,260
30 Day Federal Funds(CBOT)
Nov18 181127 97.802 97.802 97.800 97.800 unch 610 219,471 -241
Dec18 181127 97.720 97.720 97.715 97.715 unch 8,381 131,148 -938
Jan19 181127 97.605 97.605 97.600 97.600 unch 28,082 302,145 +4,975
Feb19 181127 97.590 97.595 97.580 97.585 -0.005 9,794 190,239 +3,570
Mar19 181127 97.545 97.545 97.535 97.535 -0.010 5,870 39,068 -839
Apr19 181127 97.475 97.475 97.465 97.465 -0.005 29,722 224,272 +1,172
Total Volume and Open Interest 147,285 1,930,001 +17,584
Japanese Govt Bonds(SGX)
Dec18 181127 151.11 151.15 151.06 151.12 +0.01 118 19,732 +142
Mar19 181127 151.23 151.23 151.23 151.23 +0.01 0 13 +1
Jun19 181127 151.23 151.23 151.23 151.23 +0.01      
Total Volume and Open Interest 118 19,745 +143
Euro-Buxl(EUREX)
Dec18 181127 177.60 178.04 177.10 177.32 +0.20 55,471 246,366 +1,063
Mar19 181127 176.22 176.40 175.60 175.80 +0.20 1,264 30,094 +9,120
Jun19 181127 174.72 174.72 174.72 174.72 +0.20      
Total Volume and Open Interest 56,735 276,460 +10,183
Euro-Bund(EUREX)
Dec18 181127 160.90 161.21 160.82 161.02 +0.28 649,263 1,921,799 -36,443
Mar19 181127 161.78 162.05 161.67 161.86 +0.28 70,017 308,992 +59,067
Jun19 181127 159.72 159.72 159.72 159.72 +0.28      
Total Volume and Open Interest 719,280 2,230,791 +22,624
Euro-Bobl(EUREX)
Dec18 181127 131.71 131.82 131.68 131.76 +0.11 339,134 1,508,346 -15,150
Mar19 181127 131.89 132.02 131.89 131.98 +0.12 38,786 129,860 +25,365
Jun19 181127 131.36 131.36 131.36 131.36 +0.11      
Total Volume and Open Interest 377,920 1,638,206 +10,215
Euro-Schatz(EUREX)
Dec18 181127 111.96 111.98 111.96 111.97 +0.03 274,682 1,816,928 -84,187
Mar19 181127 111.86 111.86 111.85 111.86 +0.03 28,441 127,431 +28,379
Jun19 181127 111.82 111.82 111.82 111.82 +0.02      
Total Volume and Open Interest 303,123 1,944,359 -55,808
3-Mth Euribor(EUREX)
Dec18 181127 100.310 100.310 100.310 100.310 unch 30 13,116 -30
Mar19 181127 100.305 100.305 100.305 100.305 +0.010 230 2,479 -30
Jun19 181127 100.290 100.290 100.290 100.290 unch 50 1,878 +0
Total Volume and Open Interest 1,381 26,367 -489
Long Gilt(LIFFE)
Dec18 181127 123~01 123~07 122~30 123~02 +0~09 264,594 768,165 -52,570
Mar19 181127 122~06 122~13 122~04 122~09 +0~09 133,934 126,169 +73,961
Total Volume and Open Interest 398,528 894,334 +21,391
3-Mth Short Sterling(LIFFE)
Dec18 181127 99.08 99.09 99.08 99.09 +0.00 33,086 585,480 +613
Mar19 181127 99.04 99.05 99.04 99.05 +0.01 25,983 756,975 +1,288
Jun19 181127 98.98 99.00 98.98 98.99 +0.01 34,296 375,789 +1,988
Sep19 181127 98.93 98.95 98.93 98.94 +0.02 32,801 522,451 +576
Dec19 181127 98.87 98.89 98.86 98.88 +0.02 42,135 470,057 -4,687
Mar20 181127 98.82 98.85 98.82 98.83 +0.01 33,667 292,515 -2,074
Total Volume and Open Interest 450,859 4,175,535 +13,841
3-Mth Euribor(LIFFE)
Dec18 181127 100.310 100.315 100.310 100.310 unch 93,153 582,640 -15,455
Mar19 181127 100.300 100.305 100.300 100.300 unch 29,591 493,168 +2,799
Jun19 181127 100.290 100.295 100.285 100.290 +0.005 28,907 612,500 -498
Total Volume and Open Interest 741,292 5,383,817 +16,033
3-Mth Aus T-Bills(SFE)
Dec18 181127 98.04 98.04 98.02 98.03 -0.01 2,722 145,434 -1,483
Mar19 181127 98.07 98.07 98.05 98.07 unch 7,728 234,479 +1,297
Jun19 181127 98.05 98.05 98.03 98.05 unch 5,881 191,239 +1,545
Sep19 181127 97.99 98.00 97.98 98.00 unch 9,699 184,005 +265
Dec19 181127 97.93 97.94 97.92 97.94 unch 5,364 165,966 -1,220
Mar20 181127 97.88 97.89 97.87 97.89 unch 8,539 115,198 +1,167
Jun20 181127 97.82 97.83 97.81 97.83 unch 4,432 97,026 -1,000
Sep20 181127 97.76 97.78 97.75 97.78 +0.01 2,848 48,288 +1,122
Dec20 181127 97.71 97.72 97.69 97.72 +0.01 416 11,315 -290
Mar21 181127 97.66 97.66 97.66 97.66 +0.01 0 4,443 +0
Total Volume and Open Interest 47,639 1,201,718 +1,403
10-Year Aus T-Bonds(SFE)
Dec18 181127 97.36 97.37 97.33 97.36 unch 71,790 1,296,110 -3,648
Mar19 181127 97.33 97.35 97.33 97.35 unch 423 9,174 +152
Total Volume and Open Interest 72,213 1,305,284 -3,496
3-Year Aus T-Bonds(SFE)
Dec18 181127 97.89 97.89 97.86 97.89 unch 134,540 1,050,026 -136
Mar19 181127 97.88 97.89 97.88 97.89 unch 2 22,652 +2
Total Volume and Open Interest 134,542 1,072,678 -134
Gold(CMX)
Dec18 181127 1222.6 1225.2 1211.4 1213.4 -9.0 240,354 208,425 -24,196
Feb19 181127 1228.5 1231.7 1217.8 1219.9 -8.8 62,606 218,789 +10,547
Apr19 181127 1234.5 1237.2 1223.8 1225.7 -8.9 1,794 26,868 +361
Jun19 181127 1241.0 1243.1 1230.0 1231.8 -9.1 1,078 34,101 +134
Aug19 181127 1246.3 1249.6 1236.0 1237.9 -9.2 151 3,724 -35
Oct19 181127 1252.9 1254.5 1243.0 1244.1 -9.3 0 2,074 +0
Dec19 181127 1258.0 1261.1 1248.6 1250.4 -9.3 640 8,691 +403
Feb20 181127 1264.3 1264.3 1256.5 1256.5 -9.3 20 111 +10
Apr20 181127 1262.5 1262.5 1262.5 1262.5 -9.3 11 63 +11
Jun20 181127 1268.6 1268.6 1268.6 1268.6 -9.3 56 665 +6
Aug20 181127 1274.7 1274.7 1274.7 1274.7 -9.3 0 4 +0
Total Volume and Open Interest 307,495 508,842 -12,417
Silver(CMX)
Dec18 181127 1420.5 1426.5 1405.0 1408.4 -12.1 101,362 74,026 -14,509
Mar19 181127 1433.5 1440.5 1418.5 1422.1 -12.2 35,628 109,834 +6,714
May19 181127 1444.0 1448.0 1428.0 1431.3 -12.5 943 8,038 -75
Jul19 181127 1452.0 1458.0 1438.0 1440.5 -12.9 1,573 12,233 +897
Sep19 181127 1461.0 1462.0 1448.5 1449.3 -12.9 212 1,046 +74
Dec19 181127 1473.5 1480.5 1461.0 1463.0 -12.9 264 2,150 +97
Mar20 181127 1475.8 1475.8 1475.8 1475.8 -12.9 0 2 +0
Total Volume and Open Interest 140,398 209,427 -6,639
Platinum(NYMEX)
Jan19 181127 846.6 848.7 832.5 835.3 -12.5 15,583 62,097 -320
Apr19 181127 850.5 852.9 838.0 839.9 -12.5 322 7,260 +53
Jul19 181127 852.6 853.5 843.0 844.9 -12.1 3 554 +1
Oct19 181127 861.0 861.0 849.2 849.2 -12.0 0 7 +0
Total Volume and Open Interest 15,921 69,969 -266
Palladium(NYMEX)
Dec18 181127 1124.70 1132.40 1113.60 1125.40 +0.70 4,634 6,846 -1,798
Mar19 181127 1124.00 1129.00 1111.10 1122.10 -1.80 2,680 18,968 +1,262
Jun19 181127 1116.00 1117.00 1105.60 1113.90 -2.30 113 297 +101
Total Volume and Open Interest 7,497 26,181 -365
Copper(CMX)
Dec18 181127 274.60 275.15 270.55 270.75 -4.80 80,859 43,316 -3,941
Mar19 181127 276.40 276.95 272.50 272.60 -4.70 35,412 98,199 +4,836
May19 181127 276.70 277.10 273.15 273.20 -4.55 3,075 23,948 +258
Jul19 181127 275.30 277.10 273.75 273.80 -4.40 1,423 28,480 -64
Sep19 181127 277.20 277.20 274.20 274.25 -4.25 618 7,429 +100
Total Volume and Open Interest 122,784 226,226 +1,163
E-mini DJIA Index(CBOT)
Dec18 181127 24504 24781 24404 24742 +143 170,950 75,646 +1,807
Mar19 181127 24532 24808 24447 24773 +143 418 2,171 +58
Jun19 181127 24586 24820 24495 24810 +141 64 96 -5
Sep19 181127 24870 24870 24637 24870 +135 0 1 +0
Total Volume and Open Interest 171,432 77,914 +1,860
S & P 500(CME)
Dec18 181127 2659.70 2686.30 2655.70 2683.50 +13.60 2,182 58,300 -4
Mar19 181127 2689.00 2689.00 2689.00 2689.00 +13.60 2 149 +3
Jun19 181127 2697.20 2697.20 2697.20 2697.20 +13.60      
Sep19 181127 2705.40 2705.40 2705.40 2705.40 +14.50      
Total Volume and Open Interest 2,184 58,449 -1
S & P 500 E-Mini(CME)
Dec18 181127 2661.00 2686.75 2655.25 2683.50 +13.50 872,856 2,792,725 -959
Mar19 181127 2665.50 2692.75 2660.00 2689.00 +13.50 3,846 244,753 +152
Jun19 181127 2669.25 2699.50 2669.25 2697.25 +13.75 64 10,889 +10
Sep19 181127 2685.00 2705.50 2683.00 2705.50 +14.50 0 29 +0
Total Volume and Open Interest 876,766 3,048,401 -797
NASDAQ 100 E-Mini(CME)
Dec18 181127 6639.50 6723.00 6613.25 6712.50 +39.25 362,540 244,308 +813
Mar19 181127 6666.75 6752.00 6643.75 6741.50 +39.25 914 5,992 +43
Jun19 181127 6700.00 6780.00 6683.75 6772.00 +38.00 12 85 +2
Total Volume and Open Interest 363,466 250,390 +858
S&P Midcap 400(CME) e-Mini
Dec18 181127 1839.80 1854.40 1827.00 1832.40 -15.20 7,221 64,065 -175
Mar19 181127 1837.80 1859.20 1836.30 1837.80 -15.10 0 13 +0
Jun19 181127 1840.70 1840.70 1840.70 1840.70 -15.30      
Total Volume and Open Interest 7,221 64,078 -175
Volatility Index(CBOE)
Nov18 181121 22.10 22.50 21.30 22.07 -0.11 87,074 49,741 -8,366
Dec18 181127 19.25 19.50 18.60 18.78 -0.15 59,359 196,392 -6,634
Jan19 181127 19.65 19.85 19.06 19.13 -0.25 39,746 80,015 +6,162
Feb19 181127 19.75 19.87 19.17 19.23 -0.27 11,990 47,341 +973
Total Volume and Open Interest 123,014 442,483 +561
S & P 600(CME)
Dec18 181127 938.40 938.40 938.40 938.40 -8.40      
Mar19 181127 938.90 938.90 938.90 938.90 -8.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181127 1498.90 1511.00 1490.60 1493.70 -9.80 89,441 476,044 +5,595
Mar19 181127 1501.00 1515.00 1496.20 1498.50 -10.00 41 1,550 +7
Jun19 181127 1504.90 1504.90 1504.90 1504.90 -10.80      
Total Volume and Open Interest 89,482 477,594 +5,602
Nikkei 225(CME)
Dec18 181127 21975 22205 21825 22095 +40 7,549 31,764 +231
Mar19 181127 22100 22160 21835 22070 +40 23 95 +10
Total Volume and Open Interest 7,572 31,859 +241
Nikkei 225(SGX)
Dec18 181127 21835 22090 21815 21975 +135 18,451 168,823 -1,880
Mar19 181127 21835 21925 21755 21920 +125 2 13,525 -1
Jun19 181127 21755 21755 21755 21755 +130 0 691 +0
Total Volume and Open Interest 18,453 196,703 -5,047
Nikkei 225 Mini(JPX)
Dec18 181127 21870 22070 21815 22000 +170 894,663 493,587 -5,849
Mar19 181127 21800 22000 21750 21930 +170 36,310 43,739 +1,287
Jun19 181127 21610 21820 21570 21750 +170 364 2,571 +5
Total Volume and Open Interest 943,650 583,166 +6,625
Nikkei 225(JPX)
Dec18 181127 21870 22070 21810 22000 +170 57,960 343,009 -493
Mar19 181127 21800 22000 21740 21930 +170 1,011 31,395 +74
Jun19 181127 21640 21800 21600 21750 +170 3 9,642 +1
Total Volume and Open Interest 58,975 465,482 -419
Nikkei 225(CME) Yen
Dec18 181127 21965 22200 21820 22095 +50 27,471 59,543 +332
Mar19 181127 22050 22110 21785 22030 +50 15 79 +11
Jun19 181127 21850 21850 21850 21850 +40      
Total Volume and Open Interest 27,486 59,622 +343
Nikkei 225(CME) e-Mini Yen
Dec18 181127 22080 22170 21930 22090 +50 0 354 +0
Mar19 181127 22030 22030 22030 22030 +50      
Jun19 181127 21850 21850 21850 21850 +40      
Total Volume and Open Interest 0 354 +0
CAC 40(EURONEXT)
Dec18 181127 4972.5 5010.0 4941.5 4968.0 -11.5 54,940 315,586 +18,550
Jan19 181127 4975.0 4975.0 4945.0 4966.5 -11.5 22 5,125 +58
Feb19 181127 4963.5 4963.5 4963.5 4963.5 -11.5 0 5,041 +40
Mar19 181127 4937.0 4961.5 4937.0 4961.5 -11.5 0 13 +0
Total Volume and Open Interest 54,962 345,774 +18,648
Hang Seng Index(HKFE)
Nov18 181127 26404 26512 26138 26256 -146 187,420 125,979 -1,927
Dec18 181127 26427 26537 26156 26279 -146 5,831 24,423 +1,739
Total Volume and Open Interest 193,637 163,433 -251
DAX(EUREX)
Dec18 181127 11341.0 11440.0 11260.5 11311.5 -50.5 76,813 127,329 +4,321
Mar19 181127 11420.0 11420.0 11263.5 11306.0 -50.5 481 3,691 -63
Jun19 181127 11310.0 11320.5 11310.0 11320.5 -50.0 66 288 +0
Total Volume and Open Interest 77,360 131,308 +4,258
Mini-DAX(EUREX)
Dec18 181127 11344.0 11439.0 11260.0 11311.5 -50.5 37,749 14,358 -184
Mar19 181127 11342.0 11420.0 11258.0 11306.0 -50.5 104 552 +28
Jun19 181127 11344.0 11398.0 11289.0 11320.5 -50.0 14 49 +0
Total Volume and Open Interest 37,867 14,959 -156
DJ EuroSTOXX 50(EUREX)
Dec18 181127 3164 3188 3143 3161 -7 723,817 3,911,646 +120,069
Mar19 181127 3150 3168 3132 3148 -8 8,296 258,276 +6,139
Jun19 181127 3061 3072 3052 3065 -7 1 112,025 +6
Total Volume and Open Interest 732,114 4,370,699 +126,214
Swiss Market Index(EUREX)
Dec18 181127 8917 8978 8841 8884 -32 30,740 211,297 +32
Mar19 181127 8837 8837 8755 8785 -32 8 10,622 +3,330
Jun19 181127 8670 8670 8581 8615 -32 9 2,587 +585
Total Volume and Open Interest 30,757 224,506 +3,947
FT-SE 100(EURONEXT)
Dec18 181127 7016.50 7087.00 6984.50 7023.50 -21.50 65,168 609,563 -1,825
Mar19 181127 6993.00 6993.00 6940.00 6962.00 -21.50 234 11,400 +217
Jun19 181127 6884.50 6884.50 6884.50 6884.50 -21.00 0 6 +0
Total Volume and Open Interest 65,402 620,970 -1,608
SPI 200(SFE)
Dec18 181127 5678.0 5736.0 5671.0 5734.0 +56.0 28,997 327,429 -1,714
Mar19 181127 5666.0 5675.0 5619.0 5675.0 +55.0 157 10,855 -2
Jun19 181127 5661.0 5661.0 5661.0 5661.0 +55.0 0 3,080 +0
Total Volume and Open Interest 29,154 343,311 -1,716
FTSE MIB(ISE)
Dec18 181127 19235.00 19300.00 19085.00 19137.00 -76.00 19,296 113,040 +475
Mar19 181127 19090.00 19200.00 18990.00 19045.00 -76.00 53 2,569 +2
Jun19 181127 18558.00 18558.00 18558.00 18558.00 -76.00 0 12 +0
Total Volume and Open Interest 19,349 115,621 +477
KOSPI 200(KFE)
Dec18 181127 271.00 272.75 269.45 272.45 +1.95 171,223 330,776 +0
Mar19 181127 267.85 269.45 266.30 269.20 +2.00 356 28,259 +0
Jun19 181127 267.45 269.75 267.25 269.25 +1.45 2 17,049 +0
Total Volume and Open Interest 171,581 407,717 +2,399
GSCI(CME)
Dec18 181127 406.00 409.40 401.45 406.60 -1.50 24 15,326 -15
Jan19 181127 406.65 406.65 404.25 406.65 -1.50      
Feb19 181127 406.80 406.80 406.80 406.80 -1.50      
Total Volume and Open Interest 24 15,326 -15
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php