Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 30, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181130 887.25 896.50 886.00 894.75 +7.50 118,516 276,010 -8,076
Mar19 181130 900.50 909.50 899.75 907.50 +7.00 55,252 188,289 -24
May19 181130 913.75 922.25 913.00 920.50 +6.75 18,865 112,968 +182
Jul19 181130 926.25 934.50 925.00 932.50 +6.25 15,049 99,665 -661
Aug19 181130 932.25 938.75 930.25 936.75 +6.00 626 8,255 -12
Sep19 181130 930.00 938.00 930.00 936.25 +6.00 578 2,771 +103
Nov19 181130 932.50 942.00 931.75 939.25 +6.00 6,611 41,428 +671
Jan20 181130 942.75 951.00 941.75 948.75 +6.00 188 1,218 +69
Mar20 181130 955.75 958.75 955.50 956.25 +5.00 83 778 +17
May20 181130 964.00 966.00 964.00 964.00 +5.25 5 271 +1
Jul20 181130 972.50 975.00 971.50 973.00 +5.00 38 487 +8
Aug20 181130 974.00 974.00 974.00 974.00 +4.50 3 43 +3
Sep20 181130 965.75 965.75 965.75 965.75 +3.75 2 50 +0
Nov20 181130 965.00 968.50 965.00 967.75 +2.75 87 873 -6
Total Volume and Open Interest 215,903 733,166 -7,725
Soybean Meal(CBOT)
Dec18 181130 306.90 309.60 306.00 308.30 +1.40 34,800 15,550 -11,437
Jan19 181130 309.60 312.10 308.30 310.50 +1.00 56,434 147,745 +199
Mar19 181130 312.20 314.70 311.20 313.20 +1.00 20,609 110,416 +1,500
May19 181130 314.90 317.30 313.90 316.10 +1.30 9,397 69,519 +602
Jul19 181130 318.20 320.20 317.00 319.10 +1.30 5,986 60,478 -12
Aug19 181130 319.30 321.60 318.50 320.40 +1.10 557 11,070 +50
Sep19 181130 320.40 322.70 319.90 321.50 +1.00 510 12,035 +244
Oct19 181130 321.20 323.00 320.00 321.60 +0.80 408 10,894 +9
Dec19 181130 322.80 324.60 321.30 323.10 +0.80 1,373 27,981 -294
Jan20 181130 325.50 325.50 323.30 324.20 +0.70 4 3,046 +1
Total Volume and Open Interest 130,083 473,562 -9,136
Soybean Oil(CBOT)
Dec18 181130 27.74 27.88 27.63 27.82 +0.14 37,165 15,450 -13,085
Jan19 181130 27.93 28.12 27.87 28.06 +0.15 71,117 186,769 -3,505
Mar19 181130 28.16 28.37 28.12 28.30 +0.14 28,624 127,022 +4,727
May19 181130 28.43 28.65 28.38 28.56 +0.13 8,907 69,929 +218
Jul19 181130 28.77 28.96 28.67 28.84 +0.12 4,362 66,505 -48
Aug19 181130 28.93 29.08 28.81 28.98 +0.11 1,472 12,849 -22
Sep19 181130 29.02 29.23 28.95 29.11 +0.11 995 9,558 +82
Oct19 181130 29.21 29.28 29.03 29.17 +0.10 217 6,937 +98
Dec19 181130 29.37 29.51 29.21 29.36 +0.10 588 27,163 +110
Jan20 181130 29.74 29.74 29.51 29.63 +0.09 71 2,056 +0
Total Volume and Open Interest 153,542 531,232 -11,417
Canola(WCE)
Jan19 181130 477.4 480.9 477.3 479.4 +0.9 20,081 111,434 -4,562
Mar19 181130 486.2 488.2 485.4 486.5 +0.3 11,214 46,902 +4,918
May19 181130 494.2 496.3 492.8 494.2 unch 2,828 20,621 +1,290
Jul19 181130 502.0 502.0 498.7 500.2 -0.3 491 3,559 -120
Nov19 181130 495.7 496.6 495.7 496.1 -0.5 194 3,034 -96
Total Volume and Open Interest 34,811 185,617 +1,431
Corn(CBOT)
Dec18 181130 360.75 366.75 360.50 366.50 +6.25 221,952 96,297 -84,382
Mar19 181130 373.00 378.00 372.75 377.75 +4.50 303,497 810,858 +14,646
May19 181130 380.25 385.50 380.00 385.00 +4.50 60,399 195,320 -2,629
Jul19 181130 387.00 392.00 386.75 391.50 +4.50 28,196 188,252 -904
Sep19 181130 390.00 394.25 389.50 394.00 +4.00 3,725 85,728 +504
Dec19 181130 395.75 400.00 395.00 399.75 +3.75 13,831 184,749 +3,465
Mar20 181130 405.25 409.00 405.25 408.75 +3.25 419 10,666 +107
May20 181130 411.25 414.50 411.00 414.25 +3.25 100 1,425 -1
Jul20 181130 416.25 419.00 415.50 419.00 +3.25 137 4,048 +24
Sep20 181130 408.75 412.75 408.75 412.75 +2.75 61 534 +4
Total Volume and Open Interest 632,454 1,584,284 -69,141
Wheat(CBOT)
Dec18 181130 497.25 517.75 497.25 515.75 +19.25 20,279 15,125 -9,397
Mar19 181130 507.75 519.25 507.25 515.75 +8.00 64,446 232,257 +3,569
May19 181130 514.25 525.00 513.50 521.25 +6.75 16,818 74,879 -1,144
Jul19 181130 521.50 531.25 520.75 527.25 +5.75 10,551 70,521 -3,353
Sep19 181130 531.25 540.75 530.50 536.25 +5.25 1,501 19,219 +64
Dec19 181130 543.50 553.75 543.50 549.25 +5.50 1,592 26,272 -51
Total Volume and Open Interest 115,407 446,923 -10,285
Wheat(KCBT)
Dec18 181130 466.50 488.50 466.50 486.50 +20.50 27,186 16,060 -12,424
Mar19 181130 492.00 503.00 492.00 500.25 +7.75 45,072 186,278 +7,124
May19 181130 504.50 514.00 504.25 511.25 +6.25 6,870 38,321 -500
Jul19 181130 516.00 524.00 515.00 521.50 +5.25 4,536 39,209 -528
Sep19 181130 528.25 536.50 527.50 534.00 +5.25 1,241 7,216 -3
Dec19 181130 544.25 553.00 543.75 549.50 +4.50 769 6,151 +186
Mar20 181130 561.25 563.75 555.50 561.25 +4.75 76 556 +28
Total Volume and Open Interest 85,770 294,481 -6,119
Wheat(MGE)
Dec18 181130 572.00 583.75 572.00 583.25 +13.75 4,150 6,484 -2,617
Mar19 181130 568.00 576.50 568.00 575.75 +7.75 6,940 42,817 +413
May19 181130 574.75 582.75 574.75 581.50 +6.50 1,326 10,009 -215
Jul19 181130 584.25 589.50 583.50 589.00 +6.00 245 3,650 -11
Sep19 181130 595.00 597.00 594.75 596.50 +5.00 169 4,419 +47
Dec19 181130 605.50 609.50 605.50 609.50 +4.25 118 2,248 +33
Total Volume and Open Interest 12,948 69,737 -2,350
Oats(CBOT)
Dec18 181130 286.50 294.75 286.50 288.25 +9.75 316 136 -215
Mar19 181130 291.00 297.25 285.00 292.25 +1.50 809 5,468 +126
May19 181130 289.50 298.75 287.25 294.00 +1.25 59 286 +7
Jul19 181130 289.25 289.25 287.00 287.00 +1.25 18 23 -2
Total Volume and Open Interest 1,221 5,958 -74
Rough Rice(CBOT)
Jan19 181130 10.91 10.93 10.71 10.89 -0.03 318 6,827 +74
Mar19 181130 11.09 11.09 10.89 11.06 -0.03 54 1,271 +26
May19 181130 11.22 11.22 11.22 11.22 unch 0 17 +0
Jul19 181130 11.35 11.35 11.35 11.35 unch      
Total Volume and Open Interest 372 8,115 +100
Live Cattle(CME)
Dec18 181130 116.535 117.450 116.330 116.930 +0.330 7,170 34,545 -1,087
Feb19 181130 120.230 121.635 120.150 120.500 +0.215 16,587 136,042 +1,619
Apr19 181130 121.900 123.080 121.885 122.000 +0.115 9,166 76,274 -187
Jun19 181130 113.830 114.785 113.550 113.650 -0.180 4,522 68,557 +162
Aug19 181130 111.785 112.550 111.480 111.580 -0.100 2,219 20,269 +141
Oct19 181130 113.350 113.950 113.035 113.080 -0.055 564 5,793 +53
Total Volume and Open Interest 40,483 345,046 +755
Feeder Cattle(CME)
Jan19 181130 145.985 146.900 145.035 145.235 -0.750 3,625 26,556 -191
Mar19 181130 143.300 144.380 142.535 142.850 -0.835 1,994 13,278 +38
Apr19 181130 144.285 145.100 143.380 143.630 -0.750 585 4,093 +59
May19 181130 144.550 145.330 143.785 143.950 -0.535 519 2,872 +123
Aug19 181130 148.785 149.535 148.000 148.185 -0.515 209 2,032 +9
Sep19 181130 148.300 148.935 147.630 147.785 -0.250 14 98 -1
Oct19 181130 147.580 148.200 147.400 147.535 -0.065 5 12 +2
Total Volume and Open Interest 6,951 48,944 +39
Lean Hogs(CME)
Dec18 181130 58.700 58.800 57.785 57.880 -0.855 6,023 31,867 -603
Feb19 181130 67.475 67.830 65.950 67.550 +0.200 12,618 78,300 +789
Apr19 181130 72.150 72.480 70.650 71.980 -0.020 5,521 45,815 +53
May19 181130 77.035 77.430 76.180 77.330 +0.445 130 1,700 -53
Jun19 181130 84.050 84.500 83.135 83.785 -0.215 3,096 25,959 -12
Jul19 181130 84.635 84.950 83.680 84.285 -0.145 2,124 24,987 -251
Aug19 181130 83.830 84.135 83.000 83.580 -0.100 1,250 11,009 +277
Oct19 181130 68.285 68.950 68.080 68.800 +0.350 372 4,539 +56
Total Volume and Open Interest 31,201 225,278 +268
Class III Milk(CME)
Nov18 181130 14.46 14.46 14.46 14.46 -0.01 89 4,440 -86
Dec18 181130 14.21 14.26 13.96 13.98 -0.16 454 5,350 -89
Jan19 181130 14.49 14.57 14.34 14.40 -0.03 260 4,835 +60
Feb19 181130 14.80 14.84 14.65 14.72 +0.01 124 2,807 +49
Mar19 181130 15.10 15.11 14.97 14.99 +0.01 108 2,371 +15
Apr19 181130 15.43 15.43 15.34 15.37 +0.03 27 1,834 +9
May19 181130 15.63 15.64 15.53 15.56 +0.02 23 1,792 +0
Jun19 181130 15.75 15.80 15.73 15.73 +0.01 17 1,677 -1
Jul19 181130 16.04 16.06 16.04 16.05 +0.03 17 1,093 +11
Aug19 181130 16.29 16.30 16.29 16.30 +0.06 10 917 +9
Sep19 181130 16.52 16.52 16.47 16.52 +0.01 17 1,033 +11
Oct19 181130 16.45 16.45 16.38 16.42 unch 30 822 +28
Nov19 181130 16.29 16.33 16.29 16.33 +0.02 34 717 +20
Total Volume and Open Interest 1,252 30,385 +76
Cocoa(ICE)
Dec18 181130 2144 2144 2144 2144 +38 0 6 -1
Mar19 181130 2168 2211 2144 2203 +38 16,161 116,407 +699
May19 181130 2180 2222 2157 2214 +37 5,384 45,998 +275
Jul19 181130 2192 2235 2172 2227 +36 2,733 24,038 +475
Sep19 181130 2207 2250 2186 2241 +35 580 17,243 -1
Dec19 181130 2203 2260 2203 2249 +32 441 20,533 +17
Mar20 181130 2236 2265 2231 2254 +26 255 8,223 +69
Total Volume and Open Interest 25,572 235,893 +1,545
Coffee "C"(ICE)
Dec18 181130 108.50 108.50 103.25 103.25 -5.25 321 394 -17
Mar19 181130 112.15 112.55 107.25 107.55 -4.75 16,729 116,489 -1,081
May19 181130 115.00 115.30 110.20 110.45 -4.70 4,419 50,378 -355
Jul19 181130 117.65 117.95 112.85 113.15 -4.65 1,882 31,858 -53
Sep19 181130 120.15 120.40 115.55 115.75 -4.60 970 14,092 -40
Dec19 181130 123.80 124.00 119.15 119.45 -4.50 537 11,244 -1
Total Volume and Open Interest 25,044 237,887 -1,557
Orange Juice(ICE)
Jan19 181130 143.40 144.50 141.75 143.95 -0.60 472 12,389 -54
Mar19 181130 143.35 143.75 141.35 143.40 -0.85 126 3,262 +104
May19 181130 143.80 143.80 142.10 143.20 -1.10 8 1,336 +2
Jul19 181130 145.00 145.00 143.00 144.00 -0.90 0 423 +0
Sep19 181130 144.70 144.70 144.70 144.70 -0.85 0 168 +0
Nov19 181130 145.45 145.45 145.45 145.45 -0.85 0 24 +0
Total Volume and Open Interest 606 17,604 +52
Sugar #11(ICE)
Mar19 181130 12.87 13.03 12.62 12.84 -0.03 67,338 345,845 -1,760
May19 181130 12.98 13.12 12.72 12.95 -0.02 18,852 182,437 +2,331
Jul19 181130 13.00 13.21 12.83 13.06 unch 10,242 123,637 +330
Oct19 181130 13.28 13.41 13.05 13.30 +0.03 5,409 94,260 +87
Mar20 181130 13.77 13.86 13.58 13.81 +0.04 1,705 39,456 +715
May20 181130 13.83 13.83 13.57 13.79 +0.04 259 9,296 +52
Jul20 181130 13.80 13.80 13.55 13.77 +0.04 156 6,967 +0
Oct20 181130 13.85 13.85 13.60 13.82 +0.04 179 7,566 +79
Total Volume and Open Interest 104,261 814,328 +1,852
London Cocoa(LCE)
Dec18 181130 1568 1580 1548 1571 +2 4,524 34,529 -184
Mar19 181130 1603 1629 1590 1620 +16 9,458 74,063 +738
May19 181130 1612 1637 1599 1628 +17 3,880 40,523 +128
Jul19 181130 1623 1643 1608 1635 +16 3,157 32,606 +20
Sep19 181130 1632 1651 1617 1642 +14 1,255 29,041 +131
Dec19 181130 1639 1659 1629 1650 +12 453 36,836 +75
Mar20 181130 1649 1668 1641 1659 +10 899 11,296 +321
Total Volume and Open Interest 23,680 267,519 +1,231
London Sugar(LCE)
Mar19 181130 347.00 350.20 343.10 348.20 +1.50 5,819 49,894 -336
May19 181130 350.40 353.70 347.30 352.10 +1.40 1,896 18,773 +302
Aug19 181130 355.50 358.70 352.30 357.10 +1.30 872 11,340 -192
Oct19 181130 359.00 362.40 355.90 360.70 +1.30 242 4,823 +18
Dec19 181130 364.20 367.00 361.10 365.70 +1.20 237 2,674 +85
Total Volume and Open Interest 9,111 89,280 -82
Cotton(ICE)
Dec18 181130 77.94 77.94 77.16 77.16 +0.52 222 354 -170
Mar19 181130 78.70 79.32 78.45 78.91 +0.23 11,127 133,216 +252
May19 181130 79.95 80.39 79.58 79.95 +0.20 2,916 35,238 -108
Jul19 181130 81.00 81.41 80.69 81.00 +0.20 1,504 18,792 +207
Oct19 181130 78.02 78.02 78.02 78.02 +0.08 0 4 +0
Dec19 181130 77.06 77.30 77.00 77.03 +0.22 613 30,572 -48
Total Volume and Open Interest 16,403 220,140 +145
Lumber(CME)
Jan19 181130 329.0 329.1 322.5 323.9 -5.8 480 2,534 +21
Mar19 181130 338.6 338.6 332.1 333.1 -6.7 211 696 -2
May19 181130 345.1 345.1 340.9 341.4 -6.3 67 522 +19
Jul19 181130 355.0 369.0 355.0 355.0 -7.3 24 131 +11
Total Volume and Open Interest 782 3,895 +49
Crude Oil(NYM)
Jan19 181130 51.27 51.79 49.65 50.93 -0.52 831,688 427,800 +1,087
Feb19 181130 51.31 51.95 49.83 51.09 -0.53 86,178 170,754 -336
Mar19 181130 51.59 52.10 50.00 51.23 -0.55 52,896 183,259 +4,520
Apr19 181130 51.80 52.22 50.15 51.36 -0.56 21,499 104,676 +1,300
May19 181130 51.93 52.32 50.33 51.50 -0.57 16,285 103,926 -850
Jun19 181130 52.01 52.47 50.46 51.60 -0.60 40,557 171,024 +67
Jul19 181130 52.33 52.33 50.75 51.66 -0.65 8,489 61,746 +358
Aug19 181130 52.60 52.60 50.84 51.71 -0.70 5,419 56,985 +219
Sep19 181130 52.58 52.73 50.85 51.76 -0.76 14,208 97,293 +2,053
Oct19 181130 51.95 52.22 51.08 51.80 -0.81 5,573 50,829 +624
Nov19 181130 51.83 52.76 51.18 51.84 -0.86 3,896 37,968 +220
Dec19 181130 52.59 53.05 51.18 51.89 -0.91 48,453 201,223 +1,837
Jan20 181130 52.21 52.26 51.79 51.88 -0.97 4,498 31,653 -18
Feb20 181130 51.87 51.87 51.87 51.87 -1.03 2,040 19,607 +464
Mar20 181130 51.89 51.89 51.89 51.89 -1.06 1,969 27,288 +241
Apr20 181130 51.91 51.91 51.91 51.91 -1.10 376 7,904 +5
Total Volume and Open Interest 1,178,564 2,031,536 +11,444
e-miNY Crude Oil(NYM)
Jan19 181130 51.275 51.775 49.650 50.925 -0.525 31,310 4,356 +641
Feb19 181130 51.500 51.925 49.850 51.100 -0.525 545 705 +36
Mar19 181130 51.675 51.950 50.000 51.225 -0.550 58 143 +10
Apr19 181130 52.000 52.000 50.225 51.350 -0.575 10 120 +0
May19 181130 50.850 51.950 50.400 51.500 -0.575 26 120 +2
Jun19 181130 51.550 52.100 50.975 51.600 -0.600 2 119 +1
Jul19 181130 51.650 51.650 51.000 51.650 -0.650 13 18 -1
Aug19 181130 51.650 51.750 50.900 51.700 -0.700 12 55 +7
Sep19 181130 51.750 51.750 51.750 51.750 -0.775 11 58 +6
Oct19 181130 51.750 51.800 51.200 51.800 -0.800 2 10 +0
Total Volume and Open Interest 31,990 5,841 +702
NY Harbor ULSD(NYM)
Dec18 181130 184.06 185.02 179.00 184.55 +0.19 24,153 11,252 -8,758
Jan19 181130 183.74 185.03 178.37 182.94 -1.00 83,136 119,010 +6,109
Feb19 181130 182.31 184.24 177.78 182.24 -1.00 36,525 54,877 +3,134
Mar19 181130 182.60 183.57 177.30 181.53 -1.06 30,938 57,948 +1,431
Apr19 181130 181.44 182.78 176.59 180.67 -1.15 17,337 36,162 +1,035
May19 181130 181.75 182.93 176.92 180.79 -1.30 7,386 19,429 +183
Jun19 181130 182.45 183.61 177.55 181.25 -1.50 14,684 28,770 +78
Jul19 181130 183.60 184.35 178.83 182.15 -1.70 2,309 7,819 +339
Aug19 181130 184.00 185.72 180.02 183.15 -1.89 1,325 3,472 +90
Sep19 181130 185.52 186.95 181.26 184.20 -2.07 1,466 3,961 +232
Oct19 181130 186.00 188.02 182.36 185.11 -2.25 810 2,979 +279
Nov19 181130 185.45 188.92 183.15 185.97 -2.36 861 2,406 +136
Dec19 181130 186.85 189.67 183.90 186.67 -2.46 4,267 15,850 +166
Jan20 181130 188.75 189.57 185.00 187.28 -2.50 726 3,395 +421
Total Volume and Open Interest 227,239 373,371 +5,155
RBOB Gasoline(NYM)
Dec18 181130 144.71 145.84 141.00 144.13 -1.34 24,757 16,536 -6,743
Jan19 181130 142.25 143.88 138.32 140.19 -2.80 70,759 152,046 +2,411
Feb19 181130 142.17 144.11 138.54 140.52 -2.70 29,013 52,969 +4,279
Mar19 181130 144.50 146.17 140.55 142.58 -2.67 17,814 54,328 +816
Apr19 181130 164.99 165.45 160.00 161.95 -3.00 11,044 29,727 +1,210
May19 181130 165.93 166.40 161.33 163.27 -2.97 4,524 27,078 +657
Jun19 181130 166.54 167.03 161.63 163.53 -3.00 6,738 23,335 +351
Jul19 181130 164.09 166.16 161.52 162.98 -3.07 1,765 14,159 +38
Aug19 181130 163.04 164.18 160.13 161.85 -3.04 1,532 7,447 -27
Sep19 181130 160.55 162.96 158.35 159.92 -2.97 1,498 7,229 +379
Total Volume and Open Interest 171,370 401,379 +3,737
e-miNY RBOB Gasoline(NYM)
Jan19 181130 140.19 140.19 140.19 140.19 -2.80      
Feb19 181130 140.52 140.52 140.52 140.52 -2.70      
Mar19 181130 142.58 142.58 142.58 142.58 -2.67      
Apr19 181130 161.95 161.95 161.95 161.95 -3.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan19 181130 4.584 4.776 4.473 4.612 -0.034 294,417 268,264 -2,030
Feb19 181130 4.450 4.600 4.290 4.419 -0.063 55,382 108,898 +1,368
Mar19 181130 4.100 4.243 3.935 4.014 -0.142 63,303 176,917 -4
Apr19 181130 2.906 2.939 2.861 2.887 -0.007 46,666 144,412 +4,504
May19 181130 2.760 2.789 2.731 2.763 +0.017 26,033 112,932 +3,060
Jun19 181130 2.774 2.798 2.749 2.780 +0.019 14,892 41,669 -254
Jul19 181130 2.784 2.814 2.775 2.805 +0.019 8,668 42,720 -271
Aug19 181130 2.820 2.820 2.773 2.804 +0.021 7,300 41,999 +1,512
Sep19 181130 2.799 2.799 2.750 2.785 +0.024 3,548 40,125 +463
Oct19 181130 2.829 2.841 2.774 2.807 +0.020 15,650 85,076 -65
Nov19 181130 2.830 2.852 2.816 2.844 +0.020 2,059 36,596 -92
Dec19 181130 2.985 3.009 2.968 2.999 +0.018 2,189 39,315 +105
Jan20 181130 3.140 3.140 3.092 3.122 +0.017 5,545 38,541 +245
Feb20 181130 3.051 3.073 3.032 3.057 +0.010 202 10,673 +19
Mar20 181130 2.842 2.860 2.826 2.848 +0.006 376 16,444 -38
Apr20 181130 2.475 2.492 2.469 2.479 +0.009 912 20,551 -329
Total Volume and Open Interest 549,404 1,276,853 -69
Brent Crude Oil(ICE)
Jan19 181130 59.28 59.93 58.25 58.71 -0.80 150,813 103,909 -17,184
Feb19 181130 59.76 60.42 58.04 59.46 -0.45 336,180 422,770 +10,688
Mar19 181130 59.95 60.55 58.24 59.58 -0.49 115,586 289,594 +4,142
Apr19 181130 60.12 60.67 58.41 59.69 -0.54 45,470 116,165 -2,133
May19 181130 60.29 60.83 58.62 59.83 -0.59 34,504 103,764 -1,993
Jun19 181130 60.46 60.99 58.80 59.94 -0.64 82,711 212,187 +2,026
Jul19 181130 60.58 61.06 58.96 59.99 -0.70 13,701 76,817 -598
Aug19 181130 60.89 61.11 59.05 59.99 -0.75 9,319 57,459 -436
Sep19 181130 60.89 61.09 59.06 59.94 -0.80 15,849 80,814 +988
Oct19 181130 59.99 60.42 59.40 59.91 -0.84 5,668 48,498 -925
Nov19 181130 59.45 59.89 59.45 59.89 -0.88 4,591 50,981 +196
Dec19 181130 60.69 61.09 59.11 59.85 -0.92 61,405 186,015 -211
Jan20 181130 60.19 60.35 59.75 59.87 -0.96 3,223 32,118 -90
Feb20 181130 59.89 59.89 59.89 59.89 -0.99 1,341 26,977 +278
Total Volume and Open Interest 931,185 2,213,563 -1,503
Gas Oil(ICE)
Dec18 181130 559.50 566.00 543.75 550.75 -9.00 63,152 86,513 -4,995
Jan19 181130 553.00 558.25 537.00 545.00 -8.75 102,718 186,299 -710
Feb19 181130 553.00 558.00 538.00 546.00 -8.50 47,891 78,952 +3,552
Mar19 181130 555.50 558.50 539.25 547.00 -8.75 32,106 64,634 +141
Apr19 181130 557.25 559.25 540.00 547.75 -8.75 18,354 48,096 +72
May19 181130 559.25 560.75 542.00 549.25 -9.00 10,615 29,906 -163
Jun19 181130 561.25 562.50 544.00 550.75 -9.50 25,662 67,176 +920
Jul19 181130 563.25 564.75 546.75 553.00 -10.00 2,776 26,367 +494
Aug19 181130 566.25 567.25 550.50 556.00 -10.25 2,049 17,969 +295
Sep19 181130 569.75 571.00 553.50 559.25 -10.50 3,285 25,244 +671
Total Volume and Open Interest 345,958 857,197 +241
Ethanol(CBOT)
Dec18 181130 1.210 1.221 1.202 1.221 +0.021 114 382 -58
Jan19 181130 1.240 1.262 1.232 1.253 +0.021 392 1,699 +82
Feb19 181130 1.272 1.292 1.265 1.287 +0.021 168 259 +20
Mar19 181130 1.304 1.314 1.300 1.314 +0.021 4 292 +4
Apr19 181130 1.336 1.336 1.336 1.336 +0.021 0 25 +0
May19 181130 1.351 1.351 1.351 1.351 +0.021 0 16 +0
Jun19 181130 1.385 1.385 1.385 1.385 +0.021      
Jul19 181130 1.407 1.407 1.407 1.407 +0.021      
Total Volume and Open Interest 678 2,673 +48
WTI Crude Oil(ICE)
Jan19 181130 51.34 51.77 49.67 50.93 -0.52 61,906 80,521 -4,709
Feb19 181130 51.56 51.89 49.85 51.09 -0.53 52,691 55,317 -534
Mar19 181130 51.71 51.89 50.01 51.23 -0.55 34,658 60,305 +1,622
Apr19 181130 51.99 51.99 50.17 51.36 -0.56 13,545 30,623 +174
May19 181130 51.82 52.13 50.34 51.50 -0.57 6,394 20,428 +11
Jun19 181130 52.09 52.20 50.56 51.60 -0.60 15,998 87,532 -1,234
Jul19 181130 52.05 52.33 50.78 51.66 -0.65 2,207 11,891 -14
Aug19 181130 52.17 52.21 50.93 51.71 -0.70 904 7,382 -105
Sep19 181130 51.85 52.50 50.99 51.76 -0.76 1,852 16,918 +532
Oct19 181130 51.80 51.80 51.80 51.80 -0.81 805 4,197 +99
Nov19 181130 51.84 51.84 51.84 51.84 -0.86 518 4,642 -333
Dec19 181130 52.06 52.71 51.26 51.89 -0.91 8,594 96,299 +189
Jan20 181130 51.88 51.88 51.88 51.88 -0.97 275 3,325 +49
Feb20 181130 51.87 51.87 51.87 51.87 -1.03 15 2,743 +9
Mar20 181130 51.89 51.89 51.89 51.89 -1.06 22 6,636 +2
Apr20 181130 51.91 51.91 51.91 51.91 -1.10 41 1,712 -3
Total Volume and Open Interest 206,040 585,572 -4,641
US Dollar Index(ICE)
Dec18 181130 96.705 97.240 96.635 97.195 +0.495 29,530 54,710 +1,095
Mar19 181130 96.195 96.685 96.120 96.655 +0.495 833 2,969 +123
Jun19 181130 95.715 96.125 95.715 96.125 +0.495 1 418 +0
Total Volume and Open Interest 30,365 58,282 +1,219
Australian Dollar(CME)
Dec18 181130 73.19 73.28 72.87 73.05 -0.17 114,259 138,462 +5,451
Mar19 181130 73.30 73.32 73.00 73.16 -0.17 3,748 6,214 +2,889
Jun19 181130 73.40 73.40 73.16 73.29 -0.17 56 126 +41
Total Volume and Open Interest 118,330 145,234 +8,438
British Pound(CME)
Dec18 181130 127.91 128.18 127.42 127.51 -0.41 96,949 217,620 +752
Mar19 181130 128.55 128.75 128.08 128.14 -0.38 598 8,385 +264
Jun19 181130 129.17 129.17 128.72 128.72 -0.38 2 357 +2
Total Volume and Open Interest 98,646 228,970 +1,075
Canadian Dollar(CME)
Dec18 181130 75.31 75.36 74.96 75.27 -0.09 102,689 131,496 -3,601
Mar19 181130 75.47 75.47 75.18 75.41 -0.09 1,061 8,571 +503
Jun19 181130 75.48 75.53 75.46 75.53 -0.09 121 870 +103
Sep19 181130 75.50 75.68 75.44 75.64 -0.08 37 450 +13
Total Volume and Open Interest 104,051 142,122 -3,000
Japanese Yen(CME)
Dec18 181130 88.22 88.32 88.02 88.12 -0.13 126,821 222,364 -1,559
Mar19 181130 89.01 89.02 88.75 88.84 -0.13 960 6,501 +120
Jun19 181130 89.53 89.53 89.53 89.53 -0.13 2 150 +2
Total Volume and Open Interest 128,851 230,366 -1,345
Swiss Franc(CME)
Dec18 181130 100.51 100.61 100.07 100.15 -0.35 23,611 76,415 -1,617
Mar19 181130 101.46 101.54 101.04 101.10 -0.34 544 1,295 +470
Jun19 181130 102.04 102.36 102.04 102.04 -0.31 0 87 +0
Total Volume and Open Interest 24,155 77,826 -1,147
EuroFX(CME)
Dec18 181130 114.03 114.14 113.18 113.22 -0.82 242,326 486,932 +1,418
Mar19 181130 114.96 115.05 114.14 114.17 -0.80 15,334 41,239 +3,193
Jun19 181130 115.44 115.44 115.10 115.10 -0.80 776 7,398 +32
Total Volume and Open Interest 261,071 543,347 +4,893
Mexican Peso(CME)
Dec18 181130 493.00 493.25 487.75 489.00 -3.50 68,181 184,418 -2,938
Jan19 181130 487.00 487.00 487.00 487.00 -3.38      
Total Volume and Open Interest 68,385 186,962 -2,950
Brazilian Real(CME)
Dec18 181130 258.30 260.50 258.25 258.85 -0.20 9,311 4,363 -3,852
Jan19 181130 258.55 260.85 256.45 258.10 -0.50 7,272 7,435 +1,525
Feb19 181130 257.65 259.25 256.20 257.65 -0.40 0 342 +0
Mar19 181130 256.80 257.95 255.95 257.10 -0.45 359 1,296 +65
Total Volume and Open Interest 16,942 13,436 -2,262
30-Year T-Bonds(CBOT)
Dec18 181130 140~070 140~310 140~060 140~170 +0~130 502,637 220,315 -220,558
Mar19 181130 139~190 140~110 139~170 139~290 +0~130 356,140 895,534 +190,860
Jun19 181130 139~100 139~100 139~100 139~100 +0~130      
Total Volume and Open Interest 858,777 1,115,849 -29,698
10-Year T-Notes(CBOT)
Dec18 181130 119~150 119~245 119~145 119~175 +0~040 3,081,143 760,775 -1,144,740
Mar19 181130 119~120 119~215 119~115 119~145 +0~045 2,308,821 3,507,399 +1,092,557
Jun19 181130 119~145 119~145 119~145 119~145 +0~045      
Total Volume and Open Interest 5,389,964 4,268,174 -52,183
5-Year T-Notes(CBOT)
Dec18 181130 112~310 113~036 112~302 112~312 +0~010 2,922,573 851,179 -1,257,225
Mar19 181130 112~310 113~034 112~294 112~306 +0~010 2,469,834 4,221,797 +1,314,121
Jun19 181130 112~306 112~306 112~306 112~306 +0~010      
Total Volume and Open Interest 5,392,407 5,072,976 +56,896
2 Year T-Notes(CBOT)
Dec18 181130 105~150 105~160 105~140 105~150 unch 1,514,847 502,803 -504,260
Mar19 181130 105~156 105~172 105~146 105~156 +0~002 1,164,334 2,279,032 +511,197
Jun19 181130 105~156 105~156 105~156 105~156 +0~002      
Total Volume and Open Interest 2,679,181 2,781,835 +6,937
Eurodollars(CME)
Dec18 181130 97.205 97.220 97.200 97.202 -0.005 329,702 1,534,567 +30,408
Mar19 181130 97.155 97.160 97.145 97.155 unch 326,111 1,306,438 +5,464
Jun19 181130 97.090 97.095 97.075 97.085 unch 335,721 1,233,505 -3,219
Sep19 181130 97.035 97.045 97.020 97.030 +0.005 321,267 1,162,904 +6,846
Dec19 181130 96.975 96.995 96.960 96.975 +0.005 858,355 1,958,561 -61,830
Mar20 181130 96.990 97.005 96.970 96.985 +0.005 316,708 1,062,581 -20,761
Jun20 181130 97.005 97.025 96.990 97.000 +0.010 289,818 1,047,620 +27,296
Sep20 181130 97.015 97.040 97.000 97.015 +0.015 251,285 825,225 +9,300
Dec20 181130 97.000 97.025 96.990 97.000 +0.010 274,772 1,196,083 +2,576
Mar21 181130 97.020 97.050 97.010 97.020 +0.010 134,886 579,204 +1,377
Jun21 181130 97.035 97.060 97.025 97.035 +0.015 123,944 436,387 +9,087
Sep21 181130 97.040 97.070 97.035 97.040 +0.015 121,141 259,715 -5,024
Dec21 181130 97.025 97.055 97.020 97.025 +0.010 122,984 407,493 +27,946
Mar22 181130 97.030 97.055 97.020 97.030 +0.015 65,483 171,774 -1,456
Jun22 181130 97.025 97.050 97.020 97.025 +0.015 50,472 153,234 -2,243
Sep22 181130 97.020 97.045 97.010 97.015 +0.015 49,456 124,810 -6,160
Dec22 181130 97.000 97.030 96.995 97.000 +0.015 35,243 138,829 +4,850
Mar23 181130 96.990 97.020 96.985 96.990 +0.020 36,938 68,956 +2,257
Total Volume and Open Interest 4,118,831 14,005,856 +33,596
Ultra T-Bond(CBOT)
Dec18 181130 151~11 152~03 151~07 151~18 +0~11 455,102 189,369 -224,034
Mar19 181130 152~04 152~30 152~01 152~13 +0~12 362,822 924,026 +198,585
Jun19 181130 153~09 153~09 153~09 153~09 +0~12      
Total Volume and Open Interest 817,924 1,113,395 -25,449
Ultra 10-Yr T-Note(CBOT)
Dec18 181130 126~145 126~280 126~140 126~190 +0~065 386,227 157,714 -169,418
Mar19 181130 126~115 126~260 126~100 126~160 +0~070 272,537 557,661 +146,796
Jun19 181130 126~160 126~160 126~160 126~160 +0~070      
Total Volume and Open Interest 658,764 715,375 -22,622
30 Day Federal Funds(CBOT)
Nov18 181130 97.800 97.802 97.800 97.802 +0.002 1,927 217,607 -356
Dec18 181130 97.720 97.730 97.715 97.725 +0.005 21,968 135,462 +2,807
Jan19 181130 97.605 97.610 97.600 97.605 +0.005 87,057 302,783 -1,410
Feb19 181130 97.590 97.595 97.585 97.590 unch 48,513 186,602 -9,616
Mar19 181130 97.540 97.545 97.540 97.545 +0.005 17,988 50,514 +7,692
Apr19 181130 97.475 97.485 97.465 97.480 +0.005 91,213 212,269 -3,913
Total Volume and Open Interest 485,997 1,986,042 +28,635
Japanese Govt Bonds(SGX)
Dec18 181129 151.01 151.31 150.99 151.31 +0.29 1,407 19,580 -105
Mar19 181129 151.43 151.43 151.43 151.43 +0.29 324 336 +320
Jun19 181129 151.43 151.43 151.43 151.43 +0.29      
Total Volume and Open Interest 1,731 19,916 +215
Euro-Buxl(EUREX)
Dec18 181130 177.96 178.62 177.76 178.60 +0.52 47,567 230,104 +2,046
Mar19 181130 176.56 177.08 176.24 177.08 +0.52 5,455 40,970 +6,103
Jun19 181130 176.00 176.00 176.00 176.00 +0.52      
Total Volume and Open Interest 53,022 271,074 +8,149
Euro-Bund(EUREX)
Dec18 181130 161.31 161.58 161.27 161.54 +0.13 880,824 1,799,649 -101,489
Mar19 181130 162.15 162.45 162.14 162.42 +0.15 388,677 543,258 +63,715
Jun19 181130 160.24 160.24 160.24 160.24 +0.13      
Total Volume and Open Interest 1,269,501 2,342,907 -37,774
Euro-Bobl(EUREX)
Dec18 181130 131.91 132.00 131.87 131.97 +0.04 415,167 1,569,240 +63,842
Mar19 181130 132.13 132.22 132.09 132.22 +0.07 112,567 353,569 +135,462
Jun19 181130 131.57 131.57 131.57 131.57 +0.04      
Total Volume and Open Interest 527,734 1,922,809 +199,304
Euro-Schatz(EUREX)
Dec18 181130 112.01 112.02 112.00 112.00 -0.01 289,632 1,916,987 +97,817
Mar19 181130 111.90 111.92 111.89 111.90 unch 93,999 377,923 +151,946
Jun19 181130 111.86 111.86 111.86 111.86 -0.00      
Total Volume and Open Interest 383,631 2,294,910 +249,763
3-Mth Euribor(EUREX)
Dec18 181130 100.315 100.315 100.315 100.315 unch 43 13,084 -32
Mar19 181130 100.305 100.305 100.305 100.305 unch 43 2,479 -43
Jun19 181130 100.295 100.295 100.295 100.295 unch 0 1,878 +0
Total Volume and Open Interest 87 26,351 -59
Long Gilt(LIFFE)
Dec18 181130 123~10 123~15 123~07 123~13 -0~01 380,009 177,268 -145,367
Mar19 181130 122~17 122~23 122~12 122~20 -0~01 331,674 726,647 +63,688
Total Volume and Open Interest 711,683 903,915 -81,679
3-Mth Short Sterling(LIFFE)
Dec18 181130 99.08 99.09 99.08 99.08 unch 42,157 576,056 -2,588
Mar19 181130 99.04 99.06 99.04 99.04 -0.01 50,110 767,005 +14,590
Jun19 181130 98.97 98.99 98.96 98.97 -0.02 35,373 386,729 +4,227
Sep19 181130 98.92 98.94 98.90 98.92 -0.02 39,342 520,927 -3,276
Dec19 181130 98.87 98.89 98.84 98.86 -0.03 47,222 476,045 +6,498
Mar20 181130 98.83 98.85 98.80 98.82 -0.03 34,241 289,210 -2,614
Total Volume and Open Interest 525,962 4,197,065 +26,932
3-Mth Euribor(LIFFE)
Dec18 181130 100.310 100.315 100.310 100.315 +0.005 28,411 577,610 +4,228
Mar19 181130 100.300 100.305 100.300 100.305 unch 20,116 501,249 +2,370
Jun19 181130 100.295 100.295 100.290 100.295 unch 70,820 630,285 +5,950
Total Volume and Open Interest 633,681 5,448,172 +13,373
3-Mth Aus T-Bills(SFE)
Dec18 181130 98.03 98.04 98.02 98.04 +0.01 9,400 127,324 -21,555
Mar19 181130 98.07 98.08 98.06 98.07 unch 11,912 234,233 +2,208
Jun19 181130 98.05 98.06 98.04 98.06 +0.01 9,185 197,383 +1,216
Sep19 181130 98.00 98.02 98.00 98.01 unch 10,613 187,807 +1,525
Dec19 181130 97.95 97.96 97.94 97.96 +0.01 15,446 171,785 +927
Mar20 181130 97.90 97.91 97.89 97.91 +0.01 10,265 115,114 +846
Jun20 181130 97.84 97.86 97.84 97.86 +0.02 4,742 97,649 -724
Sep20 181130 97.79 97.80 97.79 97.80 +0.01 4,172 48,900 +131
Dec20 181130 97.73 97.75 97.73 97.75 +0.02 147 11,877 -279
Mar21 181130 97.70 97.70 97.69 97.70 +0.02 0 4,403 -40
Total Volume and Open Interest 75,962 1,200,710 -15,990
10-Year Aus T-Bonds(SFE)
Dec18 181130 97.40 97.41 97.38 97.41 +0.01 133,542 1,324,062 +8,545
Mar19 181130 97.38 97.41 97.38 97.40 +0.01 438 9,589 +388
Total Volume and Open Interest 133,980 1,333,651 +8,933
3-Year Aus T-Bonds(SFE)
Dec18 181130 97.91 97.93 97.90 97.93 +0.01 207,886 1,150,462 +15,097
Mar19 181130 97.92 97.93 97.92 97.93 +0.02 5 28,767 +0
Total Volume and Open Interest 207,891 1,179,229 +15,097
Gold(CMX)
Dec18 181130 1224.1 1225.0 1216.1 1220.2 -3.9 247,168 43,392 -56,315
Feb19 181130 1229.9 1231.1 1221.8 1226.0 -4.4 209,030 283,889 +28,933
Apr19 181130 1235.1 1236.7 1227.8 1231.8 -4.5 12,031 32,694 +2,112
Jun19 181130 1241.8 1242.5 1233.9 1237.9 -4.4 4,096 36,027 +741
Aug19 181130 1244.9 1245.3 1240.5 1244.0 -4.3 288 3,870 +15
Oct19 181130 1250.2 1250.2 1250.2 1250.2 -4.3 29 2,058 +13
Dec19 181130 1257.4 1258.6 1255.3 1256.5 -4.3 524 9,900 +64
Feb20 181130 1259.8 1262.7 1259.8 1262.7 -4.3 26 132 +21
Apr20 181130 1268.7 1268.7 1268.7 1268.7 -4.3 0 66 +0
Jun20 181130 1274.8 1274.8 1274.8 1274.8 -4.3 0 665 +0
Aug20 181130 1280.9 1280.9 1280.9 1280.9 -4.3 0 4 +0
Oct20 181130 1286.8 1286.8 1286.8 1286.8 -4.3      
Total Volume and Open Interest 474,564 418,861  
Silver(CMX)
Dec18 181130 1427.0 1428.0 1398.5 1409.4 -17.9 84,402 17,745 -18,497
Mar19 181130 1437.5 1441.0 1411.5 1421.7 -18.5 60,277 141,431 +8,478
May19 181130 1447.0 1450.0 1421.0 1430.7 -18.5 1,839 9,578 +154
Jul19 181130 1457.5 1457.5 1430.0 1439.8 -18.4 1,062 15,100 -2
Sep19 181130 1460.0 1460.0 1439.0 1448.8 -18.4 241 1,465 +223
Dec19 181130 1478.0 1478.0 1452.0 1462.0 -18.8 255 2,536 +21
Mar20 181130 1474.9 1474.9 1474.9 1474.9 -18.8 0 2 +0
Total Volume and Open Interest 148,826 190,257 -9,526
Platinum(NYMEX)
Jan19 181130 822.5 824.5 799.2 799.8 -21.1 23,809 63,679 +490
Apr19 181130 827.0 827.4 804.2 804.8 -20.9 941 8,908 +359
Jul19 181130 828.2 828.2 809.5 810.1 -20.6 48 610 +25
Oct19 181130 828.0 828.0 815.0 815.0 -20.6 0 9 +0
Total Volume and Open Interest 24,798 73,247 +874
Palladium(NYMEX)
Dec18 181130 1188.00 1198.00 1168.60 1168.60 +5.20 2,522 856 -1,387
Mar19 181130 1156.00 1173.30 1142.90 1144.60 -6.80 6,375 24,375 +1,272
Jun19 181130 1155.80 1163.20 1134.10 1134.70 -8.20 74 423 +41
Total Volume and Open Interest 8,971 25,654 -94
Copper(CMX)
Dec18 181130 277.80 279.05 275.70 277.75 -0.05 45,923 11,155 -7,506
Mar19 181130 278.95 280.10 276.85 278.75 -0.20 64,991 121,197 +7,251
May19 181130 279.50 280.40 277.35 279.10 -0.30 5,199 26,773 +733
Jul19 181130 280.05 280.55 277.85 279.35 -0.45 3,086 28,370 +307
Sep19 181130 278.55 281.00 278.20 279.60 -0.50 1,119 7,870 +519
Total Volume and Open Interest 122,799 221,677 +1,500
E-mini DJIA Index(CBOT)
Dec18 181130 25378 25602 25223 25539 +148 248,227 74,885 -713
Mar19 181130 25402 25626 25246 25565 +148 620 2,690 +65
Jun19 181130 25300 25650 25300 25603 +149 9 103 +2
Sep19 181130 25668 25668 25448 25668 +147 0 1 +0
Total Volume and Open Interest 248,856 77,679 -646
S & P 500(CME)
Dec18 181130 2737.60 2764.50 2729.50 2758.30 +14.10 2,475 60,291 +861
Mar19 181130 2763.50 2763.50 2763.50 2763.50 +13.90 15 165 +12
Jun19 181130 2771.50 2771.50 2771.50 2771.50 +14.20      
Sep19 181130 2780.70 2780.70 2780.70 2780.70 +14.10      
Total Volume and Open Interest 2,490 60,456 +873
S & P 500 E-Mini(CME)
Dec18 181130 2742.00 2764.75 2729.00 2758.25 +14.00 1,866,115 2,773,110 +10,083
Mar19 181130 2747.75 2770.00 2734.50 2763.50 +14.00 30,261 277,481 +14,482
Jun19 181130 2753.50 2777.25 2742.75 2771.50 +14.25 96 11,603 +9
Sep19 181130 2780.75 2780.75 2755.75 2780.75 +14.25 6 41 +5
Total Volume and Open Interest 1,896,478 3,062,240 +24,579
NASDAQ 100 E-Mini(CME)
Dec18 181130 6902.25 6967.25 6871.50 6949.50 +36.25 639,404 237,597 +3,313
Mar19 181130 6931.00 6995.00 6902.50 6978.50 +35.50 4,387 6,088 -252
Jun19 181130 6975.00 7018.00 6938.25 7010.75 +36.25 7 104 +4
Total Volume and Open Interest 643,798 243,795 +3,065
S&P Midcap 400(CME) e-Mini
Dec18 181130 1868.60 1883.40 1859.10 1879.50 +12.50 22,255 62,842 -768
Mar19 181130 1884.90 1887.50 1866.10 1884.90 +12.40 17 29 +16
Jun19 181130 1887.60 1887.60 1887.60 1887.60 +12.50      
Total Volume and Open Interest 22,272 62,871 -752
Volatility Index(CBOE)
Nov18 181121 22.10 22.50 21.30 22.07 -0.11 87,074 49,741 -8,366
Dec18 181130 18.45 19.00 17.65 17.68 -0.70 106,704 173,860 -6,737
Jan19 181130 18.88 19.20 18.15 18.18 -0.65 55,716 81,762 -3,108
Feb19 181130 18.95 19.21 18.35 18.38 -0.55 18,017 42,707 -3,505
Total Volume and Open Interest 203,195 415,133 -15,099
S & P 600(CME)
Dec18 181130 963.50 963.50 963.50 963.50 +6.90      
Mar19 181130 964.00 964.00 964.00 964.00 +6.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181130 1526.60 1536.60 1518.00 1534.60 +7.10 159,698 469,577 +407
Mar19 181130 1530.00 1540.60 1523.90 1539.40 +7.00 140 1,618 +26
Jun19 181130 1545.90 1545.90 1545.90 1545.90 +6.40      
Total Volume and Open Interest 159,838 471,195 +433
Nikkei 225(CME)
Dec18 181130 22295 22435 22235 22420 +120 14,093 32,041 +164
Mar19 181130 22385 22405 22245 22395 +120 37 101 +3
Total Volume and Open Interest 14,130 32,142 +167
Nikkei 225(SGX)
Dec18 181130 22275 22380 22195 22375 +120 66,606 173,302 +31
Mar19 181130 22215 22330 22165 22330 +125 35 13,944 +1
Jun19 181129 22035 22035 22035 22035 +10 0 691 +0
Total Volume and Open Interest 62,227 202,690 +1,947
Nikkei 225 Mini(JPX)
Dec18 181129 22230 22435 22170 22240 +10 715,745 519,867 +11,348
Mar19 181129 22170 22370 22110 22190 +30 34,169 45,551 +1,204
Jun19 181129 21965 22185 21920 21980 +20 315 2,594 +60
Total Volume and Open Interest 760,494 622,368 +18,256
Nikkei 225(JPX)
Dec18 181129 22230 22440 22170 22240 +10 49,508 356,872 -994
Mar19 181129 22160 22370 22120 22190 +30 1,489 34,272 +42
Jun19 181129 22000 22050 21950 21980 +20 20 9,459 -399
Total Volume and Open Interest 51,019 487,911 +954
Nikkei 225(CME) Yen
Dec18 181130 22275 22430 22235 22420 +130 35,528 64,328 +5,888
Mar19 181130 22205 22355 22200 22355 +130 10 87 +3
Jun19 181130 22200 22200 22200 22200 +130      
Total Volume and Open Interest 35,538 64,415 +5,891
Nikkei 225(CME) e-Mini Yen
Dec18 181130 22420 22420 22270 22420 +130 5 1,473 +0
Mar19 181130 22350 22350 22350 22350 +120      
Jun19 181130 22200 22200 22200 22200 +130      
Total Volume and Open Interest 5 1,473 +0
CAC 40(EURONEXT)
Dec18 181130 5003.5 5011.0 4960.0 4990.0 -2.0 72,231 310,944 -2,087
Jan19 181130 5005.0 5008.0 4963.0 4988.5 -2.0 24 5,149 +8
Feb19 181130 4985.5 4985.5 4985.5 4985.5 -2.0 0 5,041 +0
Mar19 181130 4975.0 4995.0 4975.0 4983.5 -2.0 0 2,013 +0
Total Volume and Open Interest 72,255 343,156 -2,079
Hang Seng Index(HKFE)
Nov18 181129 26612 26946 26523 26589 -23 270,863 67,352 -35,454
Dec18 181130 26441 26730 26321 26531 +64 120,921 114,535 +27,995
Jan19 181130 26694 26756 26469 26575        
DAX(EUREX)
Dec18 181130 11331.0 11331.0 11203.5 11248.0 -64.0 100,743 126,324 -82
Mar19 181130 11312.0 11312.0 11203.5 11242.5 -64.0 174 3,662 +16
Jun19 181130 11271.0 11271.0 11257.5 11257.5 -64.0 30 325 +3
Total Volume and Open Interest 100,947 130,311 -63
Mini-DAX(EUREX)
Dec18 181130 11332.0 11332.0 11204.0 11248.0 -64.0 49,808 15,492 +475
Mar19 181130 11309.0 11309.0 11200.0 11242.5 -64.0 137 602 +65
Jun19 181130 11318.0 11318.0 11227.0 11257.5 -64.0 8 420 +17
Total Volume and Open Interest 49,953 16,514 +557
DJ EuroSTOXX 50(EUREX)
Dec18 181130 3178 3180 3151 3163 -9 911,094 3,934,224 -30,436
Mar19 181130 3162 3164 3139 3150 -9 696 262,011 +3,030
Jun19 181130 3071 3075 3068 3068 -9 15 124,233 +5,002
Total Volume and Open Interest 911,805 4,409,220 -22,404
Swiss Market Index(EUREX)
Dec18 181130 8996 9057 8961 9035 +48 39,856 208,802 +1,421
Mar19 181130 8892 8956 8883 8935 +48 27 10,882 +72
Jun19 181130 8707 8766 8707 8766 +48 7 2,644 +10
Total Volume and Open Interest 39,890 222,328 +1,503
FT-SE 100(EURONEXT)
Dec18 181130 7051.50 7051.50 6960.50 6969.00 -89.00 92,518 623,075 +4,044
Mar19 181130 6973.50 6973.50 6902.00 6905.00 -91.00 23 11,466 +16
Jun19 181130 6828.00 6828.00 6828.00 6828.00 -90.00 0 6 +0
Total Volume and Open Interest 92,541 634,548 +4,060
SPI 200(SFE)
Dec18 181130 5742.0 5763.0 5653.0 5674.0 -72.0 39,483 328,329 -2,441
Mar19 181130 5695.0 5701.0 5614.0 5615.0 -72.0 340 11,256 +22
Jun19 181130 5601.0 5601.0 5601.0 5601.0 -72.0 0 3,080 +0
Total Volume and Open Interest 39,823 344,612 -2,419
FTSE MIB(ISE)
Dec18 181130 19245.00 19245.00 19065.00 19174.00 +10.00 18,293 113,590 -4,833
Mar19 181130 19175.00 19175.00 18980.00 19082.00 +10.00 104 2,712 +50
Jun19 181130 18595.00 18595.00 18595.00 18595.00 +5.00 0 12 +0
Total Volume and Open Interest 18,397 116,314 -4,783
KOSPI 200(KFE)
Dec18 181130 274.30 275.50 271.05 271.60 -2.70 201,791 330,874 -1,095
Mar19 181130 271.40 272.35 267.95 268.60 -2.50 797 28,850 +86
Jun19 181130 271.45 271.45 268.45 269.20 -2.55 11 17,629 +199
Total Volume and Open Interest 202,599 410,448 -630
GSCI(CME)
Dec18 181130 404.15 408.50 400.55 406.10 -2.35 67 15,339 -27
Jan19 181130 405.90 405.90 401.50 405.90 -2.55 45 45 +45
Feb19 181130 406.05 406.05 406.05 406.05 -2.55      
Total Volume and Open Interest 112 15,384 +18
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