Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 28, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181128 876.25 895.00 874.00 890.50 +15.00 123,317 296,507 +5,065
Mar19 181128 889.25 908.25 888.00 904.25 +15.00 54,541 187,278 -637
May19 181128 903.25 921.25 901.25 917.50 +14.75 16,622 111,627 +2,247
Jul19 181128 916.00 934.00 914.00 930.00 +14.50 14,192 99,764 +1,940
Aug19 181128 919.25 938.25 919.00 934.25 +14.00 974 8,203 +138
Sep19 181128 920.00 938.00 920.00 934.25 +13.00 318 2,714 +53
Nov19 181128 927.25 941.75 925.00 938.00 +11.50 5,612 40,809 +82
Jan20 181128 940.50 951.75 936.00 948.00 +10.75 93 1,145 -4
Mar20 181128 957.50 959.25 953.00 955.75 +10.00 80 745 -5
May20 181128 963.75 967.75 963.75 963.75 +9.25 5 260 -1
Jul20 181128 973.00 976.75 970.25 973.00 +9.00 75 476 +33
Aug20 181128 974.50 974.50 974.50 974.50 +9.50 0 40 +0
Sep20 181128 969.00 969.00 966.25 966.25 +7.75 0 50 +0
Nov20 181128 960.00 974.00 960.00 969.50 +7.75 107 878 +71
Total Volume and Open Interest 215,936 750,556 +8,982
Soybean Meal(CBOT)
Dec18 181128 305.50 309.80 304.50 307.90 +3.00 55,524 39,627 -14,331
Jan19 181128 307.90 312.10 306.60 310.30 +3.20 72,846 145,941 +3,172
Mar19 181128 310.70 314.70 309.30 313.30 +3.30 26,790 106,407 +3,738
May19 181128 313.40 317.20 312.10 316.00 +3.10 10,749 68,585 +1,289
Jul19 181128 316.40 320.00 315.20 318.80 +2.90 8,660 60,704 +799
Aug19 181128 317.00 321.20 317.00 320.20 +2.80 934 10,768 +198
Sep19 181128 318.80 322.50 317.90 321.30 +2.60 780 11,885 +112
Oct19 181128 319.60 322.80 318.30 321.60 +2.50 222 10,842 +54
Dec19 181128 320.00 324.40 319.60 323.00 +2.50 2,197 28,265 +130
Jan20 181128 324.10 325.30 324.10 324.10 +2.50 19 3,046 +6
Total Volume and Open Interest 178,902 490,844 -4,715
Soybean Oil(CBOT)
Dec18 181128 27.17 27.75 27.17 27.73 +0.57 71,769 45,680 -17,667
Jan19 181128 27.39 28.00 27.39 27.98 +0.59 95,004 194,346 +12,931
Mar19 181128 27.65 28.26 27.65 28.24 +0.59 39,600 117,481 +3,391
May19 181128 27.94 28.55 27.94 28.52 +0.58 10,576 68,042 +927
Jul19 181128 28.27 28.84 28.26 28.81 +0.58 7,647 66,772 +673
Aug19 181128 28.45 28.96 28.45 28.95 +0.57 881 12,772 +50
Sep19 181128 28.62 29.09 28.60 29.09 +0.57 593 9,386 +142
Oct19 181128 28.82 29.18 28.82 29.16 +0.56 544 6,758 +240
Dec19 181128 28.83 29.37 28.82 29.35 +0.55 2,324 26,805 +88
Jan20 181128 29.63 29.63 29.63 29.63 +0.55 116 2,065 +30
Total Volume and Open Interest 229,671 556,961 +1,163
Canola(WCE)
Jan19 181128 474.0 481.0 473.1 479.2 +5.4 6,545 114,342 +1,229
Mar19 181128 483.0 488.4 482.1 486.7 +4.7 3,127 40,381 +747
May19 181128 490.8 496.3 490.8 494.8 +4.0 1,614 18,021 +269
Jul19 181128 498.0 502.4 497.8 501.1 +3.4 636 3,435 +147
Nov19 181128 496.9 497.6 494.7 496.5 +1.7 55 3,094 +37
Total Volume and Open Interest 11,983 179,338 +2,435
Corn(CBOT)
Dec18 181128 356.25 361.50 356.00 360.50 +4.00 331,200 253,139 -75,580
Mar19 181128 368.50 373.75 368.00 373.25 +4.75 317,466 757,553 +39,657
May19 181128 375.75 381.00 375.50 380.50 +4.75 66,196 196,037 +3,179
Jul19 181128 382.50 387.75 382.25 387.00 +4.50 28,775 188,629 +4,352
Sep19 181128 386.00 390.75 386.00 389.75 +3.75 5,744 84,717 +266
Dec19 181128 392.00 396.75 391.75 396.00 +4.00 10,974 179,681 -1,703
Mar20 181128 402.50 405.75 402.25 405.50 +3.50 550 10,389 +221
May20 181128 408.00 411.50 408.00 411.00 +3.50 65 1,329 -43
Jul20 181128 413.00 416.25 413.00 415.75 +3.75 142 4,062 -42
Sep20 181128 407.50 410.25 407.50 410.25 +2.75 22 512 +1
Total Volume and Open Interest 761,415 1,682,387 -29,620
Wheat(CBOT)
Dec18 181128 497.25 501.00 494.75 497.50 -0.50 39,278 34,721 -16,230
Mar19 181128 506.50 513.25 505.25 511.50 +5.00 72,501 216,486 +3,361
May19 181128 512.50 520.50 512.25 519.00 +6.50 19,850 73,525 +2,282
Jul19 181128 519.50 527.75 519.25 526.25 +6.75 11,060 73,981 -452
Sep19 181128 530.00 537.25 529.00 535.50 +6.25 2,110 18,925 -88
Dec19 181128 542.50 550.50 542.50 548.25 +6.00 1,906 25,952 -577
Total Volume and Open Interest 146,845 452,198 -11,704
Wheat(KCBT)
Dec18 181128 459.25 469.00 458.00 467.00 +8.50 29,033 41,748 -16,542
Mar19 181128 483.00 494.75 483.00 492.25 +8.75 47,864 170,995 +7,832
May19 181128 496.75 507.50 496.75 505.50 +8.75 8,578 38,259 +709
Jul19 181128 510.75 519.75 510.00 517.50 +8.00 8,612 39,578 +1,263
Sep19 181128 524.50 532.75 524.00 530.25 +6.75 1,999 6,815 +1,193
Dec19 181128 542.25 550.00 542.25 546.50 +5.25 533 5,808 +67
Mar20 181128 558.00 560.75 557.00 557.75 +4.75 29 515 +11
Total Volume and Open Interest 96,687 304,418 -5,458
Wheat(MGE)
Dec18 181128 574.75 577.00 572.50 573.50 -2.00 8,641 13,197 -5,442
Mar19 181128 570.00 573.25 569.25 571.50 +1.50 6,224 40,433 +1,721
May19 181128 576.00 579.25 575.25 577.50 +2.25 766 9,839 +12
Jul19 181128 583.50 586.50 583.50 585.75 +2.25 240 3,632 +7
Sep19 181128 592.25 595.00 592.00 594.25 +2.25 86 4,323 +17
Dec19 181128 605.25 608.00 605.25 606.50 +1.00 55 2,118 +20
Total Volume and Open Interest 16,018 73,652 -3,659
Oats(CBOT)
Dec18 181128 272.25 289.50 267.50 289.50 +20.00 591 606 -487
Mar19 181128 282.50 299.00 280.00 298.00 +15.75 676 5,320 +52
May19 181128 283.25 298.25 281.00 298.00 +15.75 20 289 +9
Jul19 181128 277.25 290.00 277.25 290.00 +12.75 0 24 +0
Total Volume and Open Interest 1,287 6,273 -426
Rough Rice(CBOT)
Jan19 181128 10.84 10.85 10.60 10.82 -0.03 262 6,787 -73
Mar19 181128 10.97 11.02 10.97 11.00 -0.01 35 1,190 +22
May19 181128 11.13 11.13 11.13 11.13 -0.01 0 17 +0
Jul19 181128 11.27 11.27 11.27 11.27 unch      
Total Volume and Open Interest 297 7,994 -51
Live Cattle(CME)
Dec18 181128 116.700 117.180 116.635 116.785 +0.085 9,495 37,257 -2,910
Feb19 181128 120.580 121.285 120.330 120.550 -0.050 20,817 132,577 +2,932
Apr19 181128 122.535 123.200 122.350 122.400 -0.180 9,150 76,300 +325
Jun19 181128 114.785 115.330 114.580 114.650 -0.250 6,359 67,669 +1,295
Aug19 181128 113.050 113.500 112.800 112.900 -0.150 2,522 20,000 -173
Oct19 181128 114.385 114.980 114.300 114.430 -0.050 619 5,672 +113
Total Volume and Open Interest 49,406 342,916 +1,872
Feeder Cattle(CME)
Jan19 181128 148.330 148.700 147.535 147.700 -0.735 4,036 27,158 -216
Mar19 181128 145.550 146.285 145.235 145.350 -0.650 2,722 13,140 +45
Apr19 181128 146.035 146.800 145.700 145.830 -0.570 743 3,966 +58
May19 181128 146.285 147.035 145.950 146.050 -0.550 496 2,628 +127
Aug19 181128 150.185 150.580 149.735 149.830 -0.500 154 1,964 +14
Sep19 181128 150.080 150.130 149.535 149.535 -0.465 9 98 +7
Oct19 181128 149.650 149.650 149.100 149.100 -0.335 3 10 +0
Total Volume and Open Interest 8,165 48,967 +37
Lean Hogs(CME)
Dec18 181128 57.800 58.400 57.300 57.950 +0.070 7,453 34,080 -2,062
Feb19 181128 64.885 65.900 63.850 64.500 -0.550 23,144 77,361 -1,351
Apr19 181128 70.500 71.450 69.680 70.080 -0.500 11,003 46,474 +872
May19 181128 75.600 76.430 74.980 75.285 -0.695 106 1,737 +19
Jun19 181128 83.230 83.700 82.350 82.480 -0.700 4,310 25,702 +306
Jul19 181128 83.900 84.450 83.050 83.200 -0.650 2,305 25,605 -94
Aug19 181128 83.080 83.680 82.500 82.635 -0.545 1,123 10,602 +83
Oct19 181128 68.350 68.700 67.885 67.930 -0.470 541 4,518 +49
Total Volume and Open Interest 50,057 227,161 -2,161
Class III Milk(CME)
Nov18 181128 14.50 14.51 14.46 14.49 unch 222 4,532 -126
Dec18 181128 14.08 14.14 13.98 14.06 +0.02 504 5,487 -61
Jan19 181128 14.26 14.38 14.21 14.31 +0.07 416 4,777 +26
Feb19 181128 14.67 14.72 14.61 14.68 +0.10 223 2,710 +100
Mar19 181128 14.90 15.09 14.90 14.95 +0.07 118 2,338 -20
Apr19 181128 15.35 15.35 15.27 15.29 +0.03 61 1,825 +16
May19 181128 15.50 15.51 15.49 15.49 +0.05 61 1,789 -1
Jun19 181128 15.66 15.69 15.66 15.67 +0.05 54 1,668 -10
Jul19 181128 15.99 15.99 15.96 15.96 +0.03 43 1,082 +32
Aug19 181128 16.20 16.20 16.20 16.20 +0.04 18 909 +14
Sep19 181128 16.45 16.49 16.44 16.49 +0.06 21 1,003 +20
Oct19 181128 16.38 16.40 16.37 16.40 +0.06 14 785 +10
Nov19 181128 16.29 16.31 16.29 16.30 +0.04 11 691 +7
Total Volume and Open Interest 1,779 30,250 +18
Cocoa(ICE)
Dec18 181128 2062 2062 2062 2062 -24 5 7 -29
Mar19 181128 2136 2156 2106 2121 -24 15,768 116,719 +824
May19 181128 2150 2168 2121 2136 -20 6,617 45,724 +385
Jul19 181128 2167 2180 2139 2153 -18 4,884 23,357 +206
Sep19 181128 2189 2189 2156 2170 -15 1,237 17,162 -69
Dec19 181128 2183 2196 2170 2182 -14 949 20,289 +52
Mar20 181128 2193 2206 2180 2192 -13 156 8,137 +49
Total Volume and Open Interest 29,661 234,825 +1,445
Coffee "C"(ICE)
Dec18 181128 108.30 110.10 108.30 110.10 +0.60 31 459 -6
Mar19 181128 113.30 114.15 111.40 113.90 +0.60 15,299 119,480 +753
May19 181128 116.20 116.90 114.30 116.70 +0.55 3,557 51,282 +91
Jul19 181128 119.05 119.55 117.00 119.35 +0.60 1,622 30,384 -126
Sep19 181128 121.60 122.10 119.60 121.90 +0.55 1,378 13,972 +26
Dec19 181128 125.20 125.70 123.25 125.50 +0.55 616 11,131 +132
Total Volume and Open Interest 23,642 240,022 +934
Orange Juice(ICE)
Jan19 181128 139.70 140.65 138.90 139.70 +0.40 592 12,539 -112
Mar19 181128 139.60 140.55 138.90 139.65 +0.40 99 2,992 +31
May19 181128 139.20 140.95 139.20 140.05 +0.20 7 1,327 +0
Jul19 181128 140.85 140.85 140.85 140.85 +0.20 4 417 +3
Sep19 181128 141.50 141.50 141.50 141.50 -0.05 1 156 +0
Nov19 181128 142.25 142.25 142.25 142.25 -0.05 0 24 +0
Total Volume and Open Interest 703 17,457 -78
Sugar #11(ICE)
Mar19 181128 12.38 12.87 12.36 12.84 +0.50 41,230 344,644 +782
May19 181128 12.52 12.96 12.48 12.93 +0.47 14,893 178,205 +2,067
Jul19 181128 12.61 13.06 12.61 13.03 +0.44 6,683 123,448 -703
Oct19 181128 12.88 13.28 12.87 13.25 +0.40 2,680 93,703 -26
Mar20 181128 13.46 13.79 13.46 13.76 +0.36 1,228 38,506 -40
May20 181128 13.48 13.76 13.48 13.74 +0.33 340 9,148 +52
Jul20 181128 13.48 13.75 13.48 13.71 +0.29 322 6,954 +23
Oct20 181128 13.57 13.81 13.57 13.77 +0.26 540 7,386 +374
Total Volume and Open Interest 67,917 806,841 +2,529
London Cocoa(LCE)
Dec18 181128 1564 1568 1542 1556 -10 3,218 35,612 -1,315
Mar19 181128 1596 1599 1574 1589 -10 11,077 72,554 +1,129
May19 181128 1615 1615 1586 1599 -10 5,474 40,287 +432
Jul19 181128 1624 1624 1596 1609 -9 4,582 32,748 -109
Sep19 181128 1625 1630 1605 1619 -7 2,680 28,699 -452
Dec19 181128 1636 1641 1616 1630 -7 2,488 37,199 +521
Mar20 181128 1641 1644 1626 1640 -9 1,362 10,918 +114
Total Volume and Open Interest 32,266 266,700 +927
London Sugar(LCE)
Mar19 181128 337.80 348.00 337.10 347.40 +11.10 3,879 50,666 -645
May19 181128 341.20 351.00 340.80 350.60 +10.70 1,527 18,401 +70
Aug19 181128 346.20 355.60 345.70 355.20 +9.60 664 11,557 +149
Oct19 181128 350.30 358.70 350.30 358.70 +9.00 142 4,781 -28
Dec19 181128 355.80 363.60 355.80 363.60 +8.60 42 2,566 +40
Total Volume and Open Interest 6,254 89,706 -414
Cotton(ICE)
Dec18 181128 77.36 77.85 77.33 77.76 +0.99 343 1,069 -236
Mar19 181128 77.88 79.05 77.70 78.88 +1.00 13,771 133,394 -798
May19 181128 79.07 80.12 78.88 79.96 +0.92 2,806 35,034 -389
Jul19 181128 80.25 81.18 79.96 81.01 +0.83 1,164 18,510 +65
Oct19 181128 78.06 78.06 78.06 78.06 +0.74 0 4 +0
Dec19 181128 76.46 77.29 76.46 77.05 +0.43 395 30,499 +11
Total Volume and Open Interest 18,479 220,462 -1,347
Lumber(CME)
Jan19 181128 345.0 345.0 335.0 336.7 -9.5 232 2,574 -24
Mar19 181128 354.0 354.0 345.0 346.4 -10.5 49 707 -4
May19 181128 363.5 363.5 354.2 354.4 -9.1 30 492 +5
Jul19 181128 369.0 369.0 368.9 369.0 -10.4 8 115 +4
Total Volume and Open Interest 319 3,900 -19
Crude Oil(NYM)
Jan19 181128 52.09 52.56 50.06 50.29 -1.27 663,108 434,636 -12,857
Feb19 181128 52.30 52.71 50.27 50.49 -1.24 73,809 166,681 +2,959
Mar19 181128 52.41 52.86 50.46 50.67 -1.22 40,937 177,259 +3,969
Apr19 181128 52.56 53.00 50.65 50.83 -1.19 20,990 102,913 +2,611
May19 181128 52.50 53.08 50.80 51.00 -1.17 15,587 103,430 +809
Jun19 181128 52.60 53.25 50.94 51.15 -1.13 31,843 168,396 -1,379
Jul19 181128 52.96 53.18 51.08 51.28 -1.10 5,686 61,121 +1,428
Aug19 181128 52.80 53.42 51.32 51.40 -1.07 5,357 56,325 +332
Sep19 181128 52.97 53.54 51.32 51.52 -1.05 12,150 94,017 +719
Oct19 181128 52.96 53.63 51.50 51.63 -1.01 5,003 51,133 +587
Nov19 181128 53.33 53.60 51.59 51.74 -0.98 3,357 37,664 -247
Dec19 181128 53.39 53.78 51.62 51.84 -0.95 31,100 199,085 -321
Jan20 181128 51.90 53.23 51.72 51.90 -0.91 976 31,673 -16
Feb20 181128 52.20 53.23 51.77 51.95 -0.88 130 18,865 +33
Mar20 181128 53.15 53.26 52.02 52.02 -0.84 834 26,826 +30
Apr20 181128 52.09 53.34 52.09 52.09 -0.81 67 7,894 -8
Total Volume and Open Interest 935,515 2,015,783 -637
e-miNY Crude Oil(NYM)
Jan19 181128 52.100 52.550 50.050 50.300 -1.250 23,949 3,634 -110
Feb19 181128 52.175 52.700 50.300 50.500 -1.225 437 660 -24
Mar19 181128 52.350 52.800 50.500 50.675 -1.225 39 134 +0
Apr19 181128 51.750 52.500 50.825 50.825 -1.200 3 118 -1
May19 181128 51.650 52.325 51.000 51.000 -1.175 1 117 +1
Jun19 181128 51.000 51.150 51.000 51.150 -1.125 3 116 +0
Jul19 181128 52.925 53.300 51.275 51.275 -1.100 17 19 +0
Aug19 181128 52.650 52.650 51.325 51.400 -1.075 2 49 +0
Sep19 181128 51.525 51.525 51.525 51.525 -1.050 0 52 +0
Oct19 181128 51.900 51.900 51.600 51.625 -1.025 1 8 -2
Total Volume and Open Interest 24,459 5,040 -137
NY Harbor ULSD(NYM)
Dec18 181128 190.18 190.49 183.50 183.84 -4.76 30,651 30,520 -9,061
Jan19 181128 189.67 190.22 183.15 183.52 -4.72 69,150 108,211 +2,894
Feb19 181128 188.69 189.28 182.41 182.76 -4.58 23,870 51,500 +2,693
Mar19 181128 187.75 188.37 181.72 182.08 -4.40 17,810 53,852 +1,518
Apr19 181128 186.96 187.20 180.75 181.15 -4.19 9,169 34,144 +707
May19 181128 186.78 186.78 181.26 181.26 -3.97 4,250 19,021 +220
Jun19 181128 187.15 187.37 181.43 181.77 -3.75 6,481 28,704 +63
Jul19 181128 188.06 188.34 182.39 182.83 -3.61 1,194 7,159 +183
Aug19 181128 186.25 189.43 183.66 184.00 -3.53 770 3,382 +50
Sep19 181128 188.63 190.65 185.19 185.23 -3.52 1,063 3,654 +156
Oct19 181128 188.52 191.71 186.25 186.32 -3.52 552 2,586 +79
Nov19 181128 189.15 192.62 187.08 187.27 -3.51 537 2,217 +73
Dec19 181128 191.44 193.38 187.71 188.05 -3.50 2,397 15,520 +849
Jan20 181128 191.00 192.00 188.61 188.61 -3.46 96 2,920 +36
Total Volume and Open Interest 168,354 368,876 +584
RBOB Gasoline(NYM)
Dec18 181128 143.99 144.96 139.25 139.79 -2.29 29,663 35,435 -8,492
Jan19 181128 142.03 143.13 137.19 137.84 -2.56 70,405 152,532 +2,820
Feb19 181128 142.35 143.61 137.69 138.33 -2.66 24,312 48,417 +1,300
Mar19 181128 145.49 145.81 140.00 140.66 -2.68 12,160 52,467 +2,161
Apr19 181128 165.33 165.52 159.88 160.51 -2.78 5,970 28,203 +271
May19 181128 166.60 166.94 161.37 161.94 -2.91 3,356 26,360 +154
Jun19 181128 166.70 167.39 161.71 162.33 -2.99 2,886 22,269 -343
Jul19 181128 166.65 166.65 161.76 161.91 -2.95 829 13,851 -27
Aug19 181128 165.00 165.72 160.27 160.84 -2.85 986 7,311 +40
Sep19 181128 163.22 163.65 158.29 158.95 -2.71 1,373 6,554 +205
Total Volume and Open Interest 152,991 409,609 -1,779
e-miNY RBOB Gasoline(NYM)
Dec18 181128 139.79 139.79 139.79 139.79 -2.29 0 1 +0
Jan19 181128 137.84 137.84 137.84 137.84 -2.56      
Feb19 181128 138.33 138.33 138.33 138.33 -2.66      
Mar19 181128 140.66 140.66 140.66 140.66 -2.68      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181128 4.199 4.806 4.190 4.715 +0.453 67,981 31,859 -9,438
Jan19 181128 4.219 4.728 4.209 4.699 +0.407 185,263 278,266 +1,525
Feb19 181128 4.088 4.554 4.079 4.538 +0.377 37,287 107,838 +930
Mar19 181128 3.853 4.241 3.815 4.219 +0.310 41,737 177,169 +3,347
Apr19 181128 2.865 2.939 2.852 2.927 +0.056 35,410 139,653 -4,177
May19 181128 2.749 2.806 2.737 2.786 +0.037 20,060 110,199 +1,709
Jun19 181128 2.768 2.815 2.759 2.802 +0.034 5,715 41,973 -557
Jul19 181128 2.797 2.833 2.784 2.824 +0.032 4,299 43,019 -361
Aug19 181128 2.785 2.825 2.779 2.817 +0.030 3,403 41,894 -220
Sep19 181128 2.760 2.798 2.754 2.792 +0.030 2,497 39,541 +109
Oct19 181128 2.783 2.820 2.775 2.815 +0.032 9,762 83,529 +353
Nov19 181128 2.809 2.855 2.809 2.850 +0.031 1,943 36,641 -124
Dec19 181128 2.967 3.010 2.967 3.006 +0.031 1,195 39,374 -213
Jan20 181128 3.092 3.135 3.089 3.130 +0.032 3,347 38,440 -553
Feb20 181128 3.041 3.076 3.041 3.073 +0.029 683 11,028 -144
Mar20 181128 2.855 2.871 2.854 2.871 +0.023 771 16,121 -161
Total Volume and Open Interest 425,406 1,308,945 -7,723
Brent Crude Oil(ICE)
Jan19 181128 60.63 61.27 58.55 58.76 -1.45 267,383 180,563 -30,425
Feb19 181128 60.84 61.42 58.86 59.09 -1.31 244,619 431,492 -12,393
Mar19 181128 61.01 61.60 59.07 59.29 -1.29 127,846 274,780 +8,547
Apr19 181128 61.12 61.75 59.24 59.48 -1.25 60,093 117,725 -7,791
May19 181128 61.24 61.90 59.44 59.68 -1.22 37,780 114,035 +3,325
Jun19 181128 61.45 62.04 59.60 59.85 -1.20 74,679 209,938 -1,203
Jul19 181128 61.35 62.13 59.72 59.98 -1.17 10,746 77,531 -256
Aug19 181128 61.39 62.09 59.81 60.04 -1.15 9,624 58,354 +505
Sep19 181128 61.37 62.13 59.82 60.05 -1.11 14,727 78,699 +783
Oct19 181128 62.12 62.12 60.05 60.05 -1.08 3,896 49,577 -424
Nov19 181128 61.60 61.60 60.07 60.07 -1.05 3,327 50,768 +10
Dec19 181128 61.61 62.08 59.80 60.06 -1.02 55,202 185,744 -511
Jan20 181128 60.79 60.86 60.11 60.11 -1.00 4,038 32,351 +1,000
Feb20 181128 60.15 60.15 60.15 60.15 -0.98 2,675 26,634 -320
Total Volume and Open Interest 959,881 2,285,231 -35,872
Gas Oil(ICE)
Dec18 181128 582.00 585.00 560.25 566.00 -12.50 56,534 102,150 -6,210
Jan19 181128 571.00 574.50 552.00 557.50 -11.50 93,074 192,610 -6,915
Feb19 181128 568.75 572.50 551.00 556.75 -11.00 36,358 73,960 -386
Mar19 181128 569.00 572.75 551.75 557.50 -10.75 13,242 63,925 -632
Apr19 181128 569.00 572.25 552.50 558.25 -10.00 6,661 47,187 +721
May19 181128 569.75 573.75 554.00 560.00 -9.75 6,559 30,868 +1,113
Jun19 181128 571.50 575.25 556.00 562.00 -9.50 16,778 64,591 -97
Jul19 181128 573.75 576.25 558.50 564.50 -9.00 3,255 25,335 +44
Aug19 181128 576.75 580.25 561.25 567.50 -8.75 4,456 17,898 +549
Sep19 181128 579.50 582.25 564.50 570.75 -8.50 6,489 23,581 +475
Total Volume and Open Interest 270,914 866,873 -8,986
Ethanol(CBOT)
Dec18 181128 1.220 1.229 1.214 1.214 -0.008 425 616 -254
Jan19 181128 1.241 1.252 1.229 1.237 -0.005 433 1,496 +256
Feb19 181128 1.277 1.281 1.265 1.269 -0.002 12 247 +2
Mar19 181128 1.296 1.296 1.296 1.296 -0.002 0 288 +0
Apr19 181128 1.315 1.315 1.315 1.315 -0.002 0 25 +0
May19 181128 1.324 1.324 1.324 1.324 -0.002 0 16 +0
Jun19 181128 1.358 1.358 1.358 1.358 -0.002      
Jul19 181128 1.380 1.380 1.380 1.380 -0.002      
Total Volume and Open Interest 870 2,688 +4
WTI Crude Oil(ICE)
Jan19 181128 51.99 52.55 50.08 50.29 -1.27 50,244 87,237 -890
Feb19 181128 52.01 52.68 50.28 50.49 -1.24 32,736 55,214 +1,106
Mar19 181128 52.16 52.83 50.51 50.67 -1.22 26,766 57,050 +1,380
Apr19 181128 52.30 52.89 50.67 50.83 -1.19 11,853 30,306 +170
May19 181128 52.58 53.10 50.87 51.00 -1.17 6,530 20,393 -305
Jun19 181128 52.71 53.06 50.96 51.15 -1.13 15,813 88,663 +223
Jul19 181128 52.75 53.10 51.19 51.28 -1.10 2,645 11,952 +1,078
Aug19 181128 53.19 53.20 51.35 51.40 -1.07 1,247 7,565 +114
Sep19 181128 52.96 53.50 51.32 51.52 -1.05 1,915 16,641 +571
Oct19 181128 51.63 51.63 51.63 51.63 -1.01 627 4,200 +14
Nov19 181128 51.74 51.74 51.74 51.74 -0.98 459 5,025 -108
Dec19 181128 53.28 53.48 51.64 51.84 -0.95 8,824 96,688 -825
Jan20 181128 51.90 51.90 51.90 51.90 -0.91 93 3,300 +5
Feb20 181128 51.95 51.95 51.95 51.95 -0.88 32 2,726 +2
Mar20 181128 52.02 52.02 52.02 52.02 -0.84 7 6,637 +0
Apr20 181128 52.09 52.09 52.09 52.09 -0.81 9 1,703 -5
Total Volume and Open Interest 167,718 590,759 +3,543
US Dollar Index(ICE)
Dec18 181128 97.310 97.455 96.580 96.680 -0.600 11,229 53,982 -142
Mar19 181128 96.770 96.900 96.065 96.150 -0.585 226 2,838 +102
Jun19 181128 95.535 95.620 95.535 95.620 -0.590 4 417 +2
Total Volume and Open Interest 11,460 57,421 -38
Australian Dollar(CME)
Dec18 181128 72.26 73.30 72.23 73.17 +0.91 68,416 134,448 -1,098
Mar19 181128 72.44 73.42 72.36 73.28 +0.90 324 3,333 -72
Jun19 181128 73.00 73.48 73.00 73.42 +0.91 1 85 +0
Total Volume and Open Interest 68,896 138,326 -1,231
British Pound(CME)
Dec18 181128 127.52 128.58 127.43 128.46 +1.01 58,631 216,129 -60
Mar19 181128 128.12 129.14 128.10 129.07 +1.01 527 7,992 +20
Jun19 181128 129.23 129.66 129.23 129.66 +1.01 1 355 +0
Total Volume and Open Interest 60,225 226,976 +5
Canadian Dollar(CME)
Dec18 181128 75.23 75.55 74.88 75.37 +0.15 49,602 130,345 -1,231
Mar19 181128 75.41 75.67 75.04 75.52 +0.15 214 8,011 +80
Jun19 181128 75.46 75.65 75.15 75.64 +0.15 2 764 +4
Sep19 181128 75.32 75.85 75.28 75.74 +0.15 25 419 +24
Total Volume and Open Interest 50,001 140,292 -1,168
Japanese Yen(CME)
Dec18 181128 88.02 88.27 87.81 88.20 +0.19 111,805 223,192 +6,054
Mar19 181128 88.70 88.97 88.56 88.92 +0.18 676 5,345 -70
Jun19 181128 89.44 89.64 89.44 89.63 +0.20 1 123 +1
Total Volume and Open Interest 113,352 229,688 +6,203
Swiss Franc(CME)
Dec18 181128 100.29 100.91 100.09 100.86 +0.55 14,762 79,442 -379
Mar19 181128 101.20 101.85 101.06 101.81 +0.54 75 744 +39
Jun19 181128 102.75 102.75 102.14 102.75 +0.55 0 87 +0
Total Volume and Open Interest 14,837 80,302 -340
EuroFX(CME)
Dec18 181128 113.12 114.06 112.83 113.92 +0.80 147,894 484,784 -3,861
Mar19 181128 114.07 114.97 113.80 114.88 +0.80 5,070 34,743 +3,267
Jun19 181128 114.83 115.92 114.78 115.81 +0.80 26 7,360 +7
Total Volume and Open Interest 155,572 534,441 -676
Mexican Peso(CME)
Dec18 181128 486.38 493.38 485.75 492.50 +5.75 49,220 190,867 +6,876
Jan19 181128 490.25 490.25 490.25 490.25 +5.63      
Total Volume and Open Interest 49,378 193,427 +6,910
Brazilian Real(CME)
Dec18 181128 257.50 260.95 257.25 260.05 +3.25 5,996 9,687 -452
Jan19 181128 257.05 260.50 256.80 259.65 +3.35 3,147 2,758 +2,222
Feb19 181128 259.10 259.25 259.10 259.10 +3.30 17 17 +17
Mar19 181128 258.45 258.45 258.45 258.45 +3.30 25 25 +25
Total Volume and Open Interest 9,185 12,487 +1,812
30-Year T-Bonds(CBOT)
Dec18 181128 139~290 140~020 139~160 139~300 +0~010 661,788 662,256 -190,722
Mar19 181128 139~090 139~150 138~280 139~100 +0~010 451,383 410,690 +301,554
Jun19 181128 138~230 138~230 138~230 138~230 +0~010      
Total Volume and Open Interest 1,113,171 1,072,946 +110,832
10-Year T-Notes(CBOT)
Dec18 181128 119~075 119~130 119~025 119~125 +0~045 2,513,332 3,103,372 -710,409
Mar19 181128 119~030 119~090 118~305 119~085 +0~050 1,439,528 1,250,862 +749,951
Jun19 181128 119~085 119~085 119~085 119~085 +0~050      
Total Volume and Open Interest 3,952,860 4,354,234 +39,542
5-Year T-Notes(CBOT)
Dec18 181128 112~262 112~314 112~240 112~304 +0~032 1,890,424 3,297,061 -693,031
Mar19 181128 112~250 112~304 112~230 112~294 +0~036 1,315,261 1,726,331 +761,117
Jun19 181128 112~294 112~294 112~294 112~294 +0~036      
Total Volume and Open Interest 3,205,685 5,023,392 +68,086
2 Year T-Notes(CBOT)
Dec18 181128 105~140 105~164 105~132 105~156 +0~016 1,391,837 2,000,626 -536,089
Mar19 181128 105~136 105~160 105~126 105~154 +0~016 899,298 938,598 +514,824
Jun19 181128 105~154 105~154 105~154 105~154 +0~016      
Total Volume and Open Interest 2,291,135 2,939,224 -21,265
Eurodollars(CME)
Dec18 181128 97.215 97.228 97.213 97.225 +0.005 308,636 1,541,421 -24,090
Mar19 181128 97.140 97.165 97.135 97.155 +0.010 249,185 1,324,831 -7,333
Jun19 181128 97.055 97.090 97.045 97.085 +0.030 176,177 1,235,686 -21,437
Sep19 181128 96.985 97.040 96.980 97.030 +0.040 178,663 1,157,832 -3,353
Dec19 181128 96.930 96.985 96.920 96.975 +0.045 398,762 2,014,496 -48,946
Mar20 181128 96.930 96.990 96.920 96.980 +0.050 231,731 1,089,997 -6,509
Jun20 181128 96.945 97.000 96.930 96.995 +0.050 154,007 1,007,494 -10,982
Sep20 181128 96.955 97.010 96.945 97.005 +0.045 118,487 784,769 +6,423
Dec20 181128 96.950 97.000 96.935 96.995 +0.045 124,918 1,189,983 +554
Mar21 181128 96.970 97.020 96.955 97.015 +0.045 48,768 568,759 +3,139
Jun21 181128 96.985 97.030 96.970 97.025 +0.040 53,692 426,674 +2,994
Sep21 181128 96.990 97.030 96.975 97.025 +0.035 51,121 263,244 +3,662
Dec21 181128 96.975 97.015 96.965 97.015 +0.035 38,846 385,537 +2,848
Mar22 181128 96.975 97.015 96.965 97.015 +0.035 20,859 171,474 +2,613
Jun22 181128 96.970 97.010 96.960 97.010 +0.035 17,508 155,819 +2,592
Sep22 181128 96.960 97.000 96.950 96.995 +0.030 18,257 128,472 +1,960
Dec22 181128 96.945 96.975 96.935 96.975 +0.030 12,310 132,379 +1,139
Mar23 181128 96.930 96.960 96.920 96.960 +0.030 14,275 61,848 +397
Total Volume and Open Interest 2,283,687 13,966,467 -84,100
Ultra T-Bond(CBOT)
Dec18 181128 151~13 151~24 150~18 151~05 -0~08 450,454 727,046 -234,149
Mar19 181128 152~04 152~17 151~13 151~31 -0~08 345,713 426,643 +260,295
Jun19 181128 152~27 152~27 152~27 152~27 -0~08      
Total Volume and Open Interest 796,167 1,153,689 +26,146
Ultra 10-Yr T-Note(CBOT)
Dec18 181128 126~040 126~095 125~300 126~090 +0~050 344,052 578,627 -100,983
Mar19 181128 126~000 126~060 125~265 126~055 +0~050 247,999 161,963 +112,250
Jun19 181128 126~055 126~055 126~055 126~055 +0~050      
Total Volume and Open Interest 592,051 740,590 +11,267
30 Day Federal Funds(CBOT)
Nov18 181128 97.802 97.802 97.800 97.800 unch 355 218,213 -1,258
Dec18 181128 97.720 97.720 97.715 97.715 unch 5,283 131,796 +648
Jan19 181128 97.600 97.605 97.595 97.595 -0.005 45,746 305,058 +2,913
Feb19 181128 97.580 97.585 97.580 97.580 -0.005 20,292 191,599 +1,360
Mar19 181128 97.535 97.540 97.530 97.535 unch 21,397 40,455 +1,387
Apr19 181128 97.465 97.480 97.460 97.470 +0.005 41,278 219,434 -4,838
Total Volume and Open Interest 203,742 1,937,092 +7,091
Japanese Govt Bonds(SGX)
Dec18 181128 151.14 151.19 150.99 151.02 -0.10 1,109 19,685 -47
Mar19 181128 151.14 151.14 151.14 151.14 -0.09 3 16 +3
Jun19 181128 151.14 151.14 151.14 151.14 -0.09      
Total Volume and Open Interest 1,112 19,701 -44
Euro-Buxl(EUREX)
Dec18 181128 177.16 177.70 176.76 177.00 -0.32 47,716 235,264 -11,102
Mar19 181128 175.62 176.16 175.28 175.48 -0.32 9,259 34,139 +4,045
Jun19 181128 174.40 174.40 174.40 174.40 -0.32      
Total Volume and Open Interest 56,975 269,403 -7,057
Euro-Bund(EUREX)
Dec18 181128 161.00 161.18 160.83 160.90 -0.12 628,250 1,880,992 -40,807
Mar19 181128 161.86 162.03 161.66 161.74 -0.12 114,738 342,813 +33,821
Jun19 181128 159.60 159.60 159.60 159.60 -0.12      
Total Volume and Open Interest 742,988 2,223,805 -6,986
Euro-Bobl(EUREX)
Dec18 181128 131.75 131.82 131.70 131.72 -0.04 362,182 1,514,595 +6,249
Mar19 181128 131.96 132.05 131.91 131.94 -0.04 63,111 168,194 +38,334
Jun19 181128 131.32 131.32 131.32 131.32 -0.04      
Total Volume and Open Interest 425,293 1,682,789 +44,583
Euro-Schatz(EUREX)
Dec18 181128 111.96 111.99 111.96 111.97 -0.00 242,681 1,846,913 +29,985
Mar19 181128 111.86 111.88 111.85 111.86 -0.00 46,575 181,416 +53,985
Jun19 181128 111.82 111.82 111.82 111.82 -0.00      
Total Volume and Open Interest 289,256 2,028,329 +83,970
3-Mth Euribor(EUREX)
Dec18 181128 100.310 100.310 100.310 100.310 unch 0 13,116 +0
Mar19 181128 100.300 100.300 100.300 100.300 -0.005 0 2,479 +0
Jun19 181128 100.290 100.290 100.290 100.290 unch 0 1,878 +0
Total Volume and Open Interest 0 26,367 +0
Long Gilt(LIFFE)
Dec18 181128 123~04 123~12 123~01 123~04 +0~02 457,606 608,334 -159,831
Mar19 181128 122~11 122~18 122~08 122~11 +0~02 361,941 362,381 +236,212
Total Volume and Open Interest 819,547 970,715 +76,381
3-Mth Short Sterling(LIFFE)
Dec18 181128 99.08 99.10 99.08 99.09 unch 50,433 576,516 -8,964
Mar19 181128 99.04 99.06 99.04 99.05 unch 35,783 756,768 -207
Jun19 181128 98.99 99.00 98.98 98.99 unch 31,291 379,382 +3,593
Sep19 181128 98.94 98.95 98.93 98.94 unch 23,606 521,171 -1,280
Dec19 181128 98.87 98.89 98.87 98.89 +0.01 29,446 470,154 +97
Mar20 181128 98.83 98.85 98.83 98.84 +0.01 24,741 289,732 -2,783
Total Volume and Open Interest 347,494 4,163,053 -12,482
3-Mth Euribor(LIFFE)
Dec18 181128 100.310 100.315 100.310 100.310 unch 38,514 576,593 -6,047
Mar19 181128 100.305 100.305 100.300 100.300 unch 36,664 495,014 +1,846
Jun19 181128 100.290 100.295 100.285 100.290 unch 30,893 616,575 +4,075
Total Volume and Open Interest 570,605 5,407,797 +23,980
3-Mth Aus T-Bills(SFE)
Dec18 181128 98.02 98.04 98.02 98.04 +0.01 3,963 145,302 -132
Mar19 181128 98.06 98.07 98.06 98.07 unch 8,691 235,176 +697
Jun19 181128 98.04 98.06 98.04 98.05 unch 15,082 192,618 +1,379
Sep19 181128 97.99 98.00 97.98 98.00 unch 17,967 187,304 +3,299
Dec19 181128 97.94 97.95 97.93 97.94 unch 11,224 169,075 +3,109
Mar20 181128 97.88 97.89 97.87 97.89 unch 4,323 114,703 -495
Jun20 181128 97.83 97.83 97.82 97.83 unch 2,461 96,912 -114
Sep20 181128 97.77 97.78 97.76 97.78 unch 1,125 48,451 +163
Dec20 181128 97.71 97.72 97.71 97.72 unch 683 11,975 +660
Mar21 181128 97.66 97.66 97.66 97.66 unch 0 4,443 +0
Total Volume and Open Interest 65,519 1,210,284 +8,566
10-Year Aus T-Bonds(SFE)
Dec18 181128 97.36 97.39 97.35 97.38 +0.02 121,848 1,312,298 +16,188
Mar19 181128 97.36 97.37 97.36 97.37 +0.02 202 9,176 +2
Total Volume and Open Interest 122,050 1,321,474 +16,190
3-Year Aus T-Bonds(SFE)
Dec18 181128 97.89 97.90 97.87 97.89 +0.00 168,845 1,100,753 +50,727
Mar19 181128 97.90 97.90 97.90 97.90 +0.01 1,500 24,152 +1,500
Total Volume and Open Interest 170,345 1,124,905 +52,227
Gold(CMX)
Dec18 181128 1214.3 1227.7 1210.5 1223.6 +10.2 267,323 146,212 -62,213
Feb19 181128 1220.9 1233.8 1216.8 1229.8 +9.9 142,172 230,402 +11,613
Apr19 181128 1226.6 1239.4 1222.8 1235.7 +10.0 5,661 28,840 +1,972
Jun19 181128 1232.0 1243.2 1228.9 1241.7 +9.9 3,624 34,728 +627
Aug19 181128 1237.9 1248.1 1234.9 1247.7 +9.8 319 3,717 -7
Oct19 181128 1243.0 1253.9 1243.0 1253.9 +9.8 18 2,080 +6
Dec19 181128 1250.9 1261.3 1247.7 1260.2 +9.8 1,446 9,745 +1,054
Feb20 181128 1266.1 1266.4 1264.8 1266.4 +9.9 0 111 +0
Apr20 181128 1272.4 1272.4 1272.4 1272.4 +9.9 0 63 +0
Jun20 181128 1278.5 1278.5 1278.5 1278.5 +9.9 0 665 +0
Aug20 181128 1284.6 1284.6 1284.6 1284.6 +9.9 0 4 +0
Total Volume and Open Interest 420,848 462,033 -46,809
Silver(CMX)
Dec18 181128 1410.5 1436.0 1407.0 1432.5 +24.1 82,235 51,154 -22,872
Mar19 181128 1424.0 1449.0 1420.5 1445.5 +23.4 44,139 121,603 +11,769
May19 181128 1433.5 1457.5 1430.0 1454.6 +23.3 3,122 9,163 +1,125
Jul19 181128 1443.5 1465.0 1441.0 1463.7 +23.2 2,196 13,486 +1,253
Sep19 181128 1455.5 1472.6 1455.5 1472.6 +23.3 225 1,233 +187
Dec19 181128 1468.0 1488.5 1463.0 1486.3 +23.3 445 2,485 +335
Mar20 181128 1499.2 1499.2 1499.2 1499.2 +23.4 0 2 +0
Total Volume and Open Interest 132,800 201,304 -8,123
Platinum(NYMEX)
Jan19 181128 836.5 837.4 816.6 826.3 -9.0 10,402 63,053 +956
Apr19 181128 839.8 840.2 823.0 831.1 -8.8 272 7,387 +127
Jul19 181128 841.2 841.2 828.0 836.3 -8.6 3 557 +3
Oct19 181128 841.3 841.3 841.3 841.3 -7.9 0 7 +0
Total Volume and Open Interest 10,688 71,045 +1,076
Palladium(NYMEX)
Dec18 181128 1130.80 1164.00 1128.00 1155.30 +29.90 6,309 3,727 -3,119
Mar19 181128 1128.50 1161.10 1125.00 1151.90 +29.80 4,897 22,171 +3,203
Jun19 181128 1119.80 1151.90 1119.80 1143.30 +29.40 25 309 +12
Total Volume and Open Interest 11,231 26,207 +26
Copper(CMX)
Dec18 181128 271.65 280.25 271.45 279.55 +8.80 61,273 33,089 -10,227
Mar19 181128 273.55 282.00 273.55 281.35 +8.75 37,303 105,113 +6,914
May19 181128 274.35 282.20 274.35 281.75 +8.55 4,928 25,546 +1,598
Jul19 181128 276.50 282.70 275.65 282.10 +8.30 1,981 28,494 +14
Sep19 181128 276.70 282.75 276.70 282.30 +8.05 939 7,368 -61
Total Volume and Open Interest 108,895 225,267 -959
E-mini DJIA Index(CBOT)
Dec18 181128 24772 25370 24727 25344 +602 189,542 75,850 +204
Mar19 181128 24800 25396 24759 25373 +600 487 2,310 +139
Jun19 181128 24800 25410 24800 25410 +600 11 97 +1
Sep19 181128 25477 25477 25477 25477 +607 0 1 +0
Total Volume and Open Interest 190,040 78,258 +344
S & P 500(CME)
Dec18 181128 2686.60 2745.00 2681.50 2741.50 +58.00 2,396 59,618 +1,318
Mar19 181128 2747.20 2747.20 2747.20 2747.20 +58.20 5 150 +1
Jun19 181128 2755.40 2755.40 2755.40 2755.40 +58.20      
Sep19 181128 2763.90 2763.90 2763.90 2763.90 +58.50      
Total Volume and Open Interest 2,401 59,768 +1,319
S & P 500 E-Mini(CME)
Dec18 181128 2686.25 2745.00 2681.00 2741.50 +58.00 1,374,735 2,783,014 -9,711
Mar19 181128 2693.00 2750.50 2687.00 2747.25 +58.25 11,888 252,129 +7,376
Jun19 181128 2696.25 2757.00 2695.25 2755.50 +58.25 511 10,910 +21
Sep19 181128 2750.00 2764.00 2748.00 2764.00 +58.50 1 30 +1
Total Volume and Open Interest 1,387,135 3,046,088 -2,313
NASDAQ 100 E-Mini(CME)
Dec18 181128 6722.25 6923.50 6709.25 6918.25 +205.75 503,369 236,961 -7,347
Mar19 181128 6749.50 6950.50 6738.50 6947.25 +205.75 1,249 5,983 -9
Jun19 181128 6781.00 6979.25 6781.00 6979.25 +207.25 38 73 -12
Total Volume and Open Interest 504,656 243,022 -7,368
S&P Midcap 400(CME) e-Mini
Dec18 181128 1847.20 1870.10 1822.30 1869.00 +36.60 18,196 63,819 -246
Mar19 181128 1840.20 1874.80 1829.60 1874.80 +37.00 0 13 +0
Jun19 181128 1875.80 1875.80 1875.80 1875.80 +35.10      
Total Volume and Open Interest 18,196 63,832 -246
Volatility Index(CBOE)
Nov18 181121 22.10 22.50 21.30 22.07 -0.11 87,074 49,741 -8,366
Dec18 181128 18.65 18.90 17.95 18.23 -0.55 91,752 184,034 -12,358
Jan19 181128 19.10 19.25 18.42 18.58 -0.55 60,329 80,289 +274
Feb19 181128 19.17 19.32 18.58 18.73 -0.50 18,697 47,451 +110
Total Volume and Open Interest 188,294 431,213 -11,270
S & P 600(CME)
Dec18 181128 961.20 961.20 961.20 961.20 +22.80      
Mar19 181128 961.80 961.80 961.80 961.80 +22.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181128 1494.90 1532.10 1484.20 1527.90 +34.20 120,977 470,680 -5,364
Mar19 181128 1497.40 1537.40 1489.00 1532.80 +34.30 20 1,547 -3
Jun19 181128 1538.40 1538.40 1538.40 1538.40 +33.50      
Total Volume and Open Interest 120,997 472,227 -5,367
Nikkei 225(CME)
Dec18 181128 22135 22425 22050 22400 +305 8,383 31,884 +120
Mar19 181128 22035 22400 22035 22375 +305 10 100 +5
Total Volume and Open Interest 8,393 31,984 +125
Nikkei 225(SGX)
Dec18 181128 21990 22240 21915 22240 +265 51,123 172,328 +3,505
Mar19 181128 22055 22195 21915 22195 +275 207 13,724 +199
Jun19 181128 22025 22025 22025 22025 +270 0 691 +0
Total Volume and Open Interest 51,738 200,743 +4,040
Nikkei 225 Mini(JPX)
Dec18 181128 21970 22230 21910 22230 +230 601,948 508,519 +14,932
Mar19 181128 21910 22160 21850 22160 +230 28,657 44,347 +608
Jun19 181128 21725 21960 21675 21960 +210 269 2,534 -37
Total Volume and Open Interest 641,842 604,112 +20,946
Nikkei 225(JPX)
Dec18 181128 21970 22230 21920 22230 +230 44,302 357,866 +14,857
Mar19 181128 21920 22160 21860 22160 +230 753 34,230 +2,835
Jun19 181128 21770 21960 21680 21960 +210 3 9,858 +216
Total Volume and Open Interest 45,070 486,957 +21,475
Nikkei 225(CME) Yen
Dec18 181128 22110 22420 22040 22395 +300 27,530 59,034 -509
Mar19 181128 22155 22330 22005 22330 +300 10 82 +3
Jun19 181128 22155 22155 22155 22155 +305      
Total Volume and Open Interest 27,540 59,116 -506
Nikkei 225(CME) e-Mini Yen
Dec18 181128 22270 22410 22270 22390 +300 1 354 +0
Mar19 181128 22330 22330 22330 22330 +300      
Jun19 181128 22150 22150 22150 22150 +300      
Total Volume and Open Interest 1 354 +0
CAC 40(EURONEXT)
Dec18 181128 4995.0 5026.0 4963.0 4969.5 +1.5 54,940 315,586 +0
Jan19 181128 4974.0 5013.0 4967.5 4968.0 +1.5 22 5,125 +0
Feb19 181128 4965.0 4965.0 4965.0 4965.0 +1.5 0 5,041 +0
Mar19 181128 4963.0 4963.0 4963.0 4963.0 +1.5 0 13 +0
Total Volume and Open Interest 54,962 345,774 +0
Hang Seng Index(HKFE)
Nov18 181128 26338 26722 26197 26612 +356 260,678 102,806 -23,173
Dec18 181128 26362 26736 26216 26623 +344 53,806 49,838 +25,415
Total Volume and Open Interest 315,858 165,468 +2,035
DAX(EUREX)
Dec18 181128 11383.0 11417.5 11273.5 11296.5 -15.0 99,205 126,784 -545
Mar19 181128 11381.0 11402.5 11270.0 11291.0 -15.0 165 3,648 -43
Jun19 181128 11350.0 11350.0 11306.0 11306.0 -14.5 0 328 +40
Total Volume and Open Interest 99,370 130,760 -548
Mini-DAX(EUREX)
Dec18 181128 11380.0 11419.0 11273.0 11296.5 -15.0 44,146 15,041 +683
Mar19 181128 11376.0 11411.0 11269.0 11291.0 -15.0 79 561 +9
Jun19 181128 11294.0 11427.0 11294.0 11306.0 -14.5 32 417 +368
Total Volume and Open Interest 44,257 16,019 +1,060
DJ EuroSTOXX 50(EUREX)
Dec18 181128 3178 3198 3158 3162 +1 993,240 3,920,341 +8,695
Mar19 181128 3162 3186 3146 3149 +1 15,818 258,769 +493
Jun19 181128 3081 3094 3066 3066 +1 18 119,228 +7,203
Total Volume and Open Interest 1,009,076 4,387,090 +16,391
Swiss Market Index(EUREX)
Dec18 181128 8946 8972 8872 8898 +14 48,984 209,681 -1,616
Mar19 181128 8828 8849 8789 8798 +13 3,337 10,790 +168
Jun19 181128 8666 8666 8629 8629 +14 585 2,634 +47
Total Volume and Open Interest 52,906 223,105 -1,401
FT-SE 100(EURONEXT)
Dec18 181128 7040.00 7077.50 6988.50 7008.50 -15.00 108,801 619,627 +10,064
Mar19 181128 6997.00 7004.00 6940.00 6947.00 -15.00 12 11,403 +3
Jun19 181128 6869.00 6869.00 6869.00 6869.00 -15.50 0 6 +0
Total Volume and Open Interest 108,813 631,037 +10,067
SPI 200(SFE)
Dec18 181128 5730.0 5757.0 5697.0 5725.0 -9.0 41,660 335,766 +8,337
Mar19 181128 5641.0 5666.0 5641.0 5666.0 -9.0 19 10,873 +18
Jun19 181128 5652.0 5652.0 5652.0 5652.0 -9.0 0 3,080 +0
Total Volume and Open Interest 41,679 351,666 +8,355
FTSE MIB(ISE)
Dec18 181128 19150.00 19300.00 19075.00 19105.00 -32.00 35,231 120,298 +7,258
Mar19 181128 19060.00 19195.00 19000.00 19013.00 -32.00 149 2,566 -3
Jun19 181128 18531.00 18531.00 18531.00 18531.00 -27.00 0 12 +0
Total Volume and Open Interest 35,380 122,876 +7,255
KOSPI 200(KFE)
Dec18 181128 272.50 274.00 271.65 274.00 +1.55 207,304 330,892 +116
Mar19 181128 269.25 270.75 268.45 270.70 +1.50 638 28,566 +307
Jun19 181128 269.20 271.15 268.80 271.15 +1.90 8 17,349 +300
Total Volume and Open Interest 207,952 408,692 +975
GSCI(CME)
Dec18 181128 407.00 409.90 403.65 405.00 -1.60 21 15,336 +10
Jan19 181128 405.05 408.65 404.75 405.05 -1.60      
Feb19 181128 405.20 405.20 405.20 405.20 -1.60      
Total Volume and Open Interest 21 15,336 +10
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!