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 February 02, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180202 985.75 986.25 977.00 978.75 -6.25 165,828 322,889 -10,739
May18 180202 997.00 997.50 988.25 990.25 -6.25 75,954 202,319 +4,317
Jul18 180202 1006.50 1007.00 998.00 999.75 -6.25 32,747 135,696 +1,805
Aug18 180202 1008.50 1009.00 1000.75 1002.25 -5.75 2,173 15,164 +120
Sep18 180202 1002.50 1003.00 996.75 997.75 -5.75 1,081 4,854 -41
Nov18 180202 1004.50 1005.00 997.25 999.00 -5.50 16,279 86,111 +660
Jan19 180202 1010.25 1010.50 1003.75 1004.75 -5.75 1,639 7,506 +148
Mar19 180202 1005.00 1009.00 1004.00 1005.00 -5.75 2,623 4,747 +1,174
May19 180202 1007.75 1010.50 1006.75 1007.75 -6.25 562 1,881 -61
Jul19 180202 1013.00 1016.00 1012.00 1013.00 -6.75 496 2,343 +130
Aug19 180202 1011.00 1012.25 1010.00 1010.00 -5.00 0 32 +0
Sep19 180202 999.00 999.00 999.00 999.00 -5.00 0 25 +0
Nov19 180202 990.00 992.50 988.25 988.75 -5.75 122 4,093 +9
Jan20 180202 993.50 993.50 993.50 993.50 -5.75 0 9 +0
Total Volume and Open Interest 299,504 787,745 -2,478
Soybean Meal(CBOT)
Mar18 180202 334.00 334.30 330.70 331.40 -2.60 62,188 154,112 +81
May18 180202 337.80 338.10 334.60 335.40 -2.30 28,969 125,156 +5,275
Jul18 180202 340.60 340.60 337.40 338.10 -2.20 14,301 67,560 +860
Aug18 180202 339.30 339.80 337.00 337.80 -1.80 2,235 10,636 +111
Sep18 180202 338.60 338.90 336.50 337.20 -1.40 2,151 9,446 +309
Oct18 180202 335.90 335.90 333.90 334.70 -1.00 427 9,042 +39
Dec18 180202 336.20 337.20 334.30 335.20 -1.00 4,402 45,155 -9
Jan19 180202 336.50 336.70 334.80 335.50 -1.00 92 3,070 -6
Mar19 180202 336.80 336.90 334.80 335.70 -1.10 63 3,557 -15
May19 180202 337.20 337.40 335.70 336.40 -1.60 25 1,115 +14
Total Volume and Open Interest 114,954 434,142 +6,718
Soybean Oil(CBOT)
Mar18 180202 32.90 32.92 32.48 32.51 -0.39 58,080 203,634 -5,029
May18 180202 33.10 33.10 32.69 32.71 -0.39 33,506 128,413 +3,832
Jul18 180202 33.30 33.30 32.89 32.92 -0.39 16,749 82,951 +269
Aug18 180202 33.32 33.33 32.98 33.01 -0.39 2,970 13,917 -843
Sep18 180202 33.38 33.39 33.06 33.08 -0.39 1,027 10,680 +0
Oct18 180202 33.55 33.55 33.09 33.10 -0.41 703 9,687 +29
Dec18 180202 33.70 33.70 33.22 33.25 -0.41 3,448 47,579 -15
Jan19 180202 33.71 33.71 33.33 33.37 -0.38 26 5,863 -3
Mar19 180202 33.65 33.71 33.41 33.48 -0.37 14 2,181 +6
May19 180202 33.66 33.80 33.51 33.58 -0.38 14 1,169 +14
Total Volume and Open Interest 116,583 509,735 -1,725
Canola(WCE)
Mar18 180202 493.0 496.1 490.7 493.4 -0.9 8,769 78,029 -7,373
May18 180202 498.8 501.8 496.4 499.2 -0.8 5,178 56,219 +1,808
Jul18 180202 501.6 506.2 500.5 503.9 -0.3 1,210 19,685 +356
Nov18 180202 500.0 503.6 498.4 501.4 unch 1,720 26,401 +745
Jan19 180202 506.4 507.4 504.5 505.5 -0.1 130 1,872 +51
Total Volume and Open Interest 17,007 182,238 -4,413
Corn(CBOT)
Mar18 180202 361.00 362.50 359.50 361.50 -0.25 180,487 747,339 -24,124
May18 180202 369.25 370.50 367.75 369.50 -0.50 60,507 310,512 +5,236
Jul18 180202 377.00 378.25 375.50 377.25 -0.50 37,883 269,762 -83
Sep18 180202 383.75 385.25 383.00 384.50 -0.50 13,580 110,108 +1,878
Dec18 180202 392.75 393.75 391.25 392.50 -0.75 25,398 186,933 +3,628
Mar19 180202 401.00 401.50 399.50 400.50 -1.00 2,107 29,442 +572
May19 180202 406.00 406.50 404.75 405.75 -1.00 267 4,099 +99
Jul19 180202 410.25 411.00 409.50 410.25 -1.00 652 8,441 +307
Sep19 180202 407.25 407.50 406.75 406.75 -1.00 20 1,396 +3
Dec19 180202 408.75 410.00 408.50 409.00 -0.75 501 11,308 +256
Total Volume and Open Interest 321,429 1,680,022 -12,226
Wheat(CBOT)
Mar18 180202 449.75 451.00 445.00 446.75 -4.25 121,250 250,969 -7,649
May18 180202 463.75 463.75 457.75 459.75 -4.50 43,056 121,046 +2,164
Jul18 180202 477.25 477.50 471.50 473.50 -4.50 23,526 75,075 +1,662
Sep18 180202 491.25 491.25 485.25 487.50 -4.00 5,293 32,320 +903
Dec18 180202 509.75 510.00 503.50 506.25 -3.75 5,652 53,309 -54
Mar19 180202 524.25 525.25 517.75 520.75 -4.25 1,213 6,779 +787
Total Volume and Open Interest 200,150 541,032 -2,123
Wheat(KCBT)
Mar18 180202 467.25 468.25 462.00 463.25 -3.75 68,386 131,128 -11,289
May18 180202 482.00 483.00 477.00 478.25 -3.50 25,300 74,927 +172
Jul18 180202 498.00 498.50 493.00 494.25 -3.50 12,721 54,646 -241
Sep18 180202 512.50 513.50 508.75 509.50 -3.25 2,046 18,802 +387
Dec18 180202 532.00 533.00 528.00 528.50 -3.50 1,247 29,401 +65
Mar19 180202 543.75 544.25 540.50 540.75 -4.00 227 5,292 +81
May19 180202 544.75 544.75 544.75 544.75 -3.75 24 496 -8
Total Volume and Open Interest 109,976 315,067 -10,825
Wheat(MGE)
Mar18 180202 611.75 612.00 602.50 603.75 -8.00 5,218 29,831 -1,222
May18 180202 622.50 622.50 613.50 614.75 -7.75 2,656 15,100 +195
Jul18 180202 628.50 628.50 622.50 623.50 -7.00 1,009 9,068 +319
Sep18 180202 626.00 629.00 624.00 625.00 -3.50 344 6,499 +146
Dec18 180202 636.00 637.25 634.25 634.25 -3.25 147 3,273 +11
Mar19 180202 640.00 640.00 639.50 639.50 -2.75 23 417 +13
Total Volume and Open Interest 9,397 64,190 -538
Oats(CBOT)
Mar18 180202 266.75 269.75 266.00 267.50 +0.25 857 2,994 -369
May18 180202 266.00 269.75 266.00 267.25 unch 459 2,827 +222
Jul18 180202 269.00 270.50 269.00 270.25 +1.00 28 338 +6
Sep18 180202 270.50 271.00 270.50 271.00 +0.25 0 17 +0
Total Volume and Open Interest 1,345 6,265 -141
Rough Rice(CBOT)
Mar18 180202 12.36 12.48 12.34 12.46 +0.06 1,073 6,830 -170
May18 180202 12.64 12.76 12.64 12.73 +0.05 393 1,708 +138
Jul18 180202 12.86 12.95 12.86 12.94 +0.05 32 505 +2
Sep18 180202 11.98 12.00 11.98 11.98 +0.00 17 553 +9
Total Volume and Open Interest 1,515 9,596 -21
Live Cattle(CME)
Feb18 180202 126.430 127.550 125.750 126.850 +0.420 9,379 31,031 -3,634
Apr18 180202 125.930 126.750 125.300 126.135 +0.205 24,215 149,612 -275
Jun18 180202 117.480 118.150 117.000 118.000 +0.250 10,827 106,299 +857
Aug18 180202 114.250 115.080 113.650 114.980 +0.380 5,061 45,553 +864
Oct18 180202 115.680 116.785 115.300 116.680 +0.600 2,578 18,057 +99
Dec18 180202 117.480 118.300 117.150 118.180 +0.380 1,241 8,767 +31
Total Volume and Open Interest 53,477 362,884 -2,025
Feeder Cattle(CME)
Mar18 180202 149.700 151.600 149.330 150.935 +1.385 5,243 27,344 -878
Apr18 180202 150.035 152.185 149.785 151.785 +1.655 2,030 9,085 +158
May18 180202 150.150 152.000 149.735 151.785 +1.550 1,639 8,086 -123
Aug18 180202 152.500 154.200 152.035 154.080 +1.145 1,323 6,648 -74
Sep18 180202 153.000 154.100 152.450 153.935 +0.650 351 940 +23
Oct18 180202 153.185 153.880 152.830 153.700 +0.465 170 622 +47
Nov18 180202 152.500 153.650 152.235 153.350 +0.850 91 720 +22
Total Volume and Open Interest 10,862 53,488 -813
Lean Hogs(CME)
Feb18 180202 75.150 75.400 74.550 75.200 +0.370 6,081 15,961 -945
Apr18 180202 73.200 74.135 71.680 73.550 +0.720 19,653 101,998 -1,159
May18 180202 78.830 79.900 77.550 79.330 +0.900 451 2,918 -73
Jun18 180202 83.100 84.100 81.900 83.650 +0.650 9,592 45,704 -405
Jul18 180202 83.430 84.200 82.250 83.700 +0.450 2,876 22,272 +358
Aug18 180202 83.035 83.680 82.000 83.250 +0.250 3,618 23,833 +704
Oct18 180202 70.850 71.200 70.000 71.035 +0.185 1,825 19,956 +179
Dec18 180202 64.535 64.830 64.000 64.750 +0.050 327 7,304 +27
Total Volume and Open Interest 44,464 240,932 -1,309
Class III Milk(CME)
Jan18 180130 13.91 13.91 13.88 13.88 -0.03 29 3,307 +20
Feb18 180202 13.62 13.65 13.49 13.63 +0.09 135 3,672 +18
Mar18 180202 13.72 13.76 13.51 13.61 -0.11 235 4,256 +38
Apr18 180202 13.86 13.95 13.74 13.80 -0.07 99 2,686 +32
May18 180202 14.23 14.23 14.09 14.14 -0.08 89 2,282 +26
Jun18 180202 14.61 14.61 14.46 14.52 -0.10 17 2,065 +8
Jul18 180202 15.07 15.08 14.98 15.00 -0.08 33 1,488 +13
Aug18 180202 15.40 15.40 15.36 15.38 -0.07 20 1,473 +10
Sep18 180202 15.60 15.64 15.57 15.57 -0.10 17 1,538 +8
Oct18 180202 15.80 15.80 15.78 15.78 -0.05 11 1,213 +7
Nov18 180202 15.71 15.75 15.70 15.75 +0.01 9 1,223 +7
Dec18 180202 15.63 15.63 15.61 15.61 -0.02 10 1,155 +9
Jan19 180202 15.40 15.40 15.40 15.40 unch 0 23 +0
Total Volume and Open Interest 675 23,232 +176
Cocoa(ICE)
Mar18 180202 2030 2063 2015 2059 +42 30,072 103,227 -3,434
May18 180202 2051 2087 2038 2085 +45 22,912 80,641 +3,617
Jul18 180202 2065 2103 2050 2100 +47 8,477 38,987 +4
Sep18 180202 2078 2119 2067 2116 +48 2,927 16,884 -295
Dec18 180202 2104 2143 2089 2140 +48 2,147 18,652 +526
Mar19 180202 2122 2164 2111 2163 +47 1,661 14,359 +794
May19 180202 2124 2175 2123 2175 +47 537 7,072 -341
Total Volume and Open Interest 69,003 285,299 +948
Coffee "C"(ICE)
Mar18 180202 121.55 121.60 119.85 120.40 -1.00 19,413 107,870 -775
May18 180202 123.75 123.95 122.20 122.75 -1.00 7,627 67,034 +1,314
Jul18 180202 126.20 126.35 124.65 125.10 -1.05 2,365 24,826 +161
Sep18 180202 128.90 128.90 127.05 127.50 -1.00 1,285 19,636 +80
Dec18 180202 132.50 132.50 130.55 130.90 -1.00 1,039 11,625 +63
Mar19 180202 134.85 134.85 133.95 134.15 -1.05 205 5,080 +43
Total Volume and Open Interest 31,973 239,672 +905
Orange Juice(ICE)
Mar18 180202 149.00 149.85 144.50 147.00 -2.00 713 7,107 -184
May18 180202 149.15 150.10 145.80 148.10 -1.65 327 2,230 +121
Jul18 180202 150.00 150.55 147.05 148.95 -1.30 92 881 +36
Sep18 180202 150.50 151.35 148.15 149.90 -1.05 30 212 +19
Nov18 180202 151.80 153.00 150.00 151.20 -0.85 16 43 +16
Jan19 180202 153.35 153.35 153.35 153.35 -0.70      
Total Volume and Open Interest 1,178 10,473 +8
Sugar #11(ICE)
Mar18 180202 13.40 13.66 13.36 13.63 +0.26 81,619 386,510 -7,817
May18 180202 13.54 13.72 13.47 13.68 +0.19 52,744 241,656 +8,076
Jul18 180202 13.82 13.94 13.75 13.90 +0.12 34,720 118,742 +2,396
Oct18 180202 14.19 14.26 14.10 14.23 +0.07 18,486 83,313 +1,397
Mar19 180202 14.95 15.04 14.87 15.00 +0.04 10,544 70,291 +3,610
May19 180202 14.91 15.03 14.91 15.01 +0.04 787 8,865 +333
Jul19 180202 14.94 15.06 14.94 15.04 +0.05 201 8,147 -23
Oct19 180202 15.19 15.26 15.19 15.24 +0.06 85 9,132 -5
Total Volume and Open Interest 199,250 933,927 +7,967
London Cocoa(LCE)
Mar18 180202 1414 1457 1408 1455 +47 15,317 107,993 -4,397
May18 180202 1426 1469 1421 1467 +46 12,008 53,084 +3,701
Jul18 180202 1448 1487 1440 1485 +46 5,605 44,803 +26
Sep18 180202 1455 1498 1450 1496 +45 2,768 29,740 +517
Dec18 180202 1475 1513 1467 1511 +44 2,816 35,312 +224
Mar19 180202 1487 1527 1484 1526 +43 2,977 14,973 +632
May19 180202 1510 1542 1501 1542 +44 1,270 5,890 -231
Total Volume and Open Interest 43,683 297,545 +767
London Sugar(LCE)
Mar18 180202 356.00 359.00 354.40 358.10 +2.50 9,752 30,002 -1,182
May18 180202 358.20 361.60 356.90 360.80 +3.30 6,051 34,032 +1,018
Aug18 180202 363.00 364.90 361.20 364.10 +1.80 1,838 19,745 +303
Oct18 180202 368.00 369.60 366.40 369.10 +1.60 620 5,370 +261
Dec18 180202 375.00 375.80 372.50 375.30 +0.70 193 3,177 +38
Total Volume and Open Interest 18,705 97,095 +461
Cotton(ICE)
Mar18 180202 78.45 78.82 77.23 77.30 -1.05 38,447 130,871 -9,217
May18 180202 79.50 79.89 78.46 78.61 -0.84 19,803 90,806 +4,175
Jul18 180202 80.24 80.64 79.22 79.46 -0.78 5,608 35,030 +6
Oct18 180202 75.89 75.89 75.89 75.89 +0.13 0 2 +0
Dec18 180202 75.31 75.68 74.70 75.08 -0.34 3,653 39,335 -618
Mar19 180202 75.60 75.89 75.00 75.44 -0.28 807 4,886 +475
Total Volume and Open Interest 69,066 303,832 -4,558
Lumber(CME)
Mar18 180202 481.1 485.1 477.4 483.7 +8.6 560 5,513 -115
May18 180202 474.2 479.9 472.3 478.6 +8.3 200 1,404 +89
Jul18 180202 470.0 471.4 470.0 471.4 +8.2 13 186 +1
Sep18 180202 454.5 457.5 454.5 455.9 +3.0 5 49 +5
Total Volume and Open Interest 780 7,166 -18
Crude Oil(NYM)
Mar18 180202 65.99 66.30 64.47 65.45 -0.35 613,258 578,697 -9,129
Apr18 180202 65.78 66.00 64.17 65.07 -0.48 155,546 248,405 +596
May18 180202 65.39 65.63 63.79 64.61 -0.60 73,543 193,079 +5,210
Jun18 180202 64.97 65.18 63.35 64.11 -0.69 94,627 294,147 -1,417
Jul18 180202 64.43 64.65 62.92 63.55 -0.77 29,843 122,000 +319
Aug18 180202 63.87 64.02 62.32 62.95 -0.82 16,587 84,118 +945
Sep18 180202 63.35 63.46 61.80 62.35 -0.85 16,297 96,672 +846
Oct18 180202 62.81 62.86 61.32 61.77 -0.86 6,685 87,945 -347
Nov18 180202 62.34 62.34 60.77 61.24 -0.86 5,433 71,230 -399
Dec18 180202 61.67 61.90 60.26 60.73 -0.88 70,984 253,382 -1,887
Jan19 180202 60.95 60.98 59.81 60.24 -0.89 3,727 87,175 -155
Feb19 180202 60.75 60.84 59.33 59.73 -0.90 2,445 45,081 +601
Mar19 180202 60.04 60.19 59.01 59.28 -0.88 10,785 39,084 +2,898
Apr19 180202 58.84 58.84 58.84 58.84 -0.86 1,129 18,509 +369
May19 180202 58.42 58.42 58.42 58.42 -0.86 1,201 17,648 -100
Jun19 180202 59.07 59.18 57.64 58.04 -0.86 14,849 99,111 +1,579
Total Volume and Open Interest 1,158,182 2,648,774 +5,091
e-miNY Crude Oil(NYM)
Mar18 180202 66.000 66.300 64.450 65.450 -0.350 10,988 2,590 -163
Apr18 180202 65.850 65.950 64.200 65.075 -0.475 273 313 -16
May18 180202 65.700 65.700 63.875 64.600 -0.600 40 134 +13
Jun18 180202 65.300 65.300 63.450 64.100 -0.700 6 49 +4
Jul18 180202 64.300 64.300 63.200 63.550 -0.775 1 19 +1
Aug18 180202 62.950 62.950 62.700 62.950 -0.825 0 86 +0
Sep18 180202 62.350 62.350 62.300 62.350 -0.850 0 48 -1
Oct18 180202 61.775 61.775 61.600 61.775 -0.850 0 30 +0
Nov18 180202 61.250 61.250 61.250 61.250 -0.850 0 125 +0
Dec18 180202 60.725 60.725 60.725 60.725 -0.875 3 173 -3
Total Volume and Open Interest 11,314 3,631 -168
NY Harbor ULSD(NYM)
Mar18 180202 209.47 210.05 204.37 205.35 -3.69 77,769 175,139 -3,594
Apr18 180202 208.49 208.80 203.37 204.41 -3.42 43,461 79,479 +746
May18 180202 206.84 207.34 202.08 203.25 -3.18 22,538 45,771 +718
Jun18 180202 205.72 206.05 200.90 202.18 -3.00 22,538 46,687 +275
Jul18 180202 205.16 205.29 200.28 201.54 -2.95 8,414 24,282 +595
Aug18 180202 204.58 204.63 199.76 200.92 -2.92 4,015 12,099 +92
Sep18 180202 203.90 204.24 199.56 200.64 -2.88 2,832 17,208 +590
Oct18 180202 201.09 203.86 199.29 200.32 -2.85 1,063 6,432 +237
Nov18 180202 202.71 203.62 199.12 200.12 -2.83 799 3,542 +0
Dec18 180202 202.95 203.40 198.96 199.91 -2.84 4,187 41,082 +115
Jan19 180202 199.25 200.08 198.96 199.71 -2.81 578 4,786 +133
Feb19 180202 199.25 199.25 198.80 199.08 -2.79 347 999 +150
Mar19 180202 198.25 198.25 197.75 197.75 -2.72 2 554 +2
Apr19 180202 195.77 195.77 195.77 195.77 -2.69 1 386 +1
Total Volume and Open Interest 188,618 468,051 -6,321
RBOB Gasoline(NYM)
Mar18 180202 190.14 190.74 184.28 187.20 -2.38 95,196 167,292 -7,002
Apr18 180202 208.20 208.46 202.50 204.94 -2.42 68,033 81,383 +1,461
May18 180202 208.27 208.98 203.15 205.45 -2.42 27,741 54,021 +1,628
Jun18 180202 207.71 208.10 202.33 204.42 -2.53 23,430 41,997 +8
Jul18 180202 206.13 206.24 200.57 202.49 -2.59 11,870 33,194 -548
Aug18 180202 202.25 203.11 197.94 199.74 -2.56 5,594 14,941 +90
Sep18 180202 198.82 199.64 194.56 196.32 -2.51 4,745 19,073 +772
Oct18 180202 184.00 185.32 180.43 182.09 -2.51 799 7,455 +81
Nov18 180202 179.39 181.52 176.78 178.30 -2.56 539 3,558 -153
Dec18 180202 177.33 178.75 174.12 175.52 -2.64 3,888 18,118 +248
Total Volume and Open Interest 242,602 451,583 -5,789
e-miNY RBOB Gasoline(NYM)
Mar18 180202 187.20 187.20 187.20 187.20 -2.38      
Apr18 180202 204.94 204.94 204.94 204.94 -2.42      
May18 180202 205.45 205.45 205.45 205.45 -2.42      
Jun18 180202 204.42 204.42 204.42 204.42 -2.53      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar18 180202 2.891 2.920 2.840 2.846 -0.010 334,638 350,376 +1,933
Apr18 180202 2.813 2.834 2.784 2.792 -0.001 117,718 161,021 -3,518
May18 180202 2.813 2.832 2.788 2.797 +0.001 62,186 183,896 +1,019
Jun18 180202 2.844 2.865 2.823 2.832 +0.001 31,946 65,584 -736
Jul18 180202 2.886 2.903 2.862 2.872 unch 27,827 94,203 -156
Aug18 180202 2.881 2.904 2.861 2.871 -0.002 11,159 47,681 +272
Sep18 180202 2.878 2.884 2.846 2.853 -0.002 9,184 49,614 +1,034
Oct18 180202 2.888 2.907 2.866 2.875 -0.002 32,099 117,875 +1,403
Nov18 180202 2.950 2.954 2.915 2.922 -0.005 10,677 40,225 +399
Dec18 180202 3.075 3.088 3.051 3.057 -0.007 4,883 38,047 +250
Jan19 180202 3.167 3.179 3.142 3.150 -0.006 8,979 56,212 -524
Feb19 180202 3.130 3.139 3.104 3.114 -0.004 3,225 21,780 +322
Mar19 180202 3.015 3.025 2.992 3.002 -0.001 5,829 43,995 +852
Apr19 180202 2.724 2.724 2.701 2.711 +0.006 4,771 44,495 +639
May19 180202 2.686 2.686 2.668 2.677 +0.006 2,159 13,704 -508
Jun19 180202 2.711 2.711 2.698 2.704 +0.006 1,564 9,664 -279
Total Volume and Open Interest 679,330 1,419,325 +4,376
Brent Crude Oil(ICE)
Apr18 180202 70.00 70.02 67.96 68.58 -1.07 290,975 619,563 -2,650
May18 180202 69.66 69.72 67.68 68.28 -1.07 123,445 273,201 +3,962
Jun18 180202 69.30 69.36 67.34 67.93 -1.09 104,903 294,009 -1,731
Jul18 180202 68.91 68.96 66.99 67.54 -1.10 29,861 134,090 +562
Aug18 180202 68.55 68.57 66.59 67.15 -1.10 23,222 95,358 +2,106
Sep18 180202 68.10 68.14 66.22 66.74 -1.10 25,592 99,624 +2,228
Oct18 180202 67.69 67.71 65.81 66.32 -1.10 12,032 46,806 +1,275
Nov18 180202 67.13 67.25 65.43 65.88 -1.08 9,453 53,448 +2,519
Dec18 180202 66.73 66.79 64.94 65.41 -1.08 65,933 223,634 +2,718
Jan19 180202 64.84 65.14 64.71 65.00 -1.07 4,960 43,449 -186
Feb19 180202 64.61 64.61 64.61 64.61 -1.07 1,783 30,922 +231
Mar19 180202 64.00 64.22 63.97 64.22 -1.07 4,034 31,597 +625
Apr19 180202 63.85 63.85 63.85 63.85 -1.06 2,044 12,783 +99
May19 180202 63.49 63.49 63.49 63.49 -1.05 1,252 17,804 -246
Total Volume and Open Interest 751,750 2,439,176 -77,583
Gas Oil(ICE)
Feb18 180202 623.25 624.25 607.25 609.25 -7.50 43,603 97,167 -8,047
Mar18 180202 624.75 625.25 608.25 610.50 -7.25 91,316 262,093 +5,957
Apr18 180202 624.25 624.25 607.25 609.25 -7.00 55,582 132,765 +2,461
May18 180202 617.25 619.50 603.50 605.75 -6.50 24,632 55,352 +1,528
Jun18 180202 615.00 615.50 599.75 602.00 -6.25 36,795 95,978 +1,980
Jul18 180202 611.00 612.00 597.50 599.50 -6.25 9,375 30,363 +1,523
Aug18 180202 608.50 609.50 595.75 597.25 -6.25 3,220 19,096 +62
Sep18 180202 606.25 607.50 593.25 595.25 -6.25 4,924 23,945 +282
Oct18 180202 605.00 605.75 591.75 593.50 -6.50 2,380 21,883 +71
Nov18 180202 602.50 602.75 589.25 590.75 -6.25 927 15,033 +101
Total Volume and Open Interest 287,787 1,015,082 +6,259
Ethanol(CBOT)
Feb18 180202 1.440 1.464 1.440 1.463 +0.037 11 203 -8
Mar18 180202 1.433 1.460 1.414 1.443 +0.009 339 1,804 -38
Apr18 180202 1.457 1.457 1.443 1.453 +0.004 42 443 +14
May18 180202 1.464 1.469 1.462 1.462 +0.004 2 53 +2
Jun18 180202 1.467 1.467 1.467 1.467 +0.004 0 93 +0
Jul18 180202 1.460 1.470 1.460 1.470 +0.004 0 16 +0
Aug18 180202 1.472 1.472 1.472 1.472 +0.002 0 3 +0
Sep18 180202 1.462 1.462 1.462 1.462 +0.002 0 163 +0
Total Volume and Open Interest 394 2,801 -30
WTI Crude Oil(ICE)
Mar18 180202 66.25 66.25 64.48 65.45 -0.35 39,222 78,343 -908
Apr18 180202 65.96 65.96 64.18 65.07 -0.48 51,844 60,138 +1,683
May18 180202 65.59 65.59 63.79 64.61 -0.60 23,319 35,274 +1,684
Jun18 180202 65.07 65.13 63.36 64.11 -0.69 28,410 85,651 -436
Jul18 180202 64.56 64.62 62.95 63.55 -0.77 6,205 13,259 +77
Aug18 180202 63.88 63.88 62.40 62.95 -0.82 3,386 16,941 +763
Sep18 180202 63.45 63.45 61.84 62.35 -0.85 4,181 20,353 -1,456
Oct18 180202 62.45 62.45 61.69 61.77 -0.86 1,008 7,594 -4
Nov18 180202 61.95 61.95 60.78 61.24 -0.86 777 8,735 +106
Dec18 180202 61.80 61.80 60.30 60.73 -0.88 13,759 115,458 +24
Jan19 180202 60.24 60.24 60.24 60.24 -0.89 438 5,081 +225
Feb19 180202 59.73 59.73 59.73 59.73 -0.90 184 5,146 -36
Mar19 180202 59.28 59.28 59.28 59.28 -0.88 314 3,497 -52
Apr19 180202 58.84 58.84 58.84 58.84 -0.86 20 1,834 +3
May19 180202 58.42 58.42 58.42 58.42 -0.86 87 1,921 +37
Jun19 180202 58.44 58.44 57.73 58.04 -0.86 2,179 20,411 -192
Total Volume and Open Interest 182,467 573,139 +26
US Dollar Index(ICE)
Mar18 180202 88.490 89.275 88.440 89.035 +0.530 29,179 43,564 -1,378
Jun18 180202 88.185 88.925 88.125 88.705 +0.515 256 1,608 +94
Sep18 180202 87.815 88.355 87.810 88.355 +0.515 5 473 +1
Total Volume and Open Interest 29,469 45,830 -1,256
Australian Dollar(CME)
Mar18 180202 80.36 80.43 79.15 79.35 -0.99 162,301 140,830 +4,817
Jun18 180202 80.38 80.39 79.18 79.36 -0.99 499 1,872 -31
Sep18 180202 79.41 79.41 79.36 79.41 -0.98 0 65 +0
Total Volume and Open Interest 164,576 145,118 +4,914
British Pound(CME)
Mar18 180202 142.90 143.00 141.23 141.52 -1.35 178,846 222,420 -8,203
Jun18 180202 143.49 143.49 141.83 142.04 -1.36 648 1,894 +621
Sep18 180202 142.58 143.94 142.39 142.58 -1.35 0 47 +0
Total Volume and Open Interest 180,353 227,517 -7,563
Canadian Dollar(CME)
Mar18 180202 81.55 81.63 80.44 80.77 -0.76 103,444 173,248 +1,326
Jun18 180202 81.62 81.66 80.56 80.85 -0.77 204 2,533 +55
Sep18 180202 81.01 81.01 80.89 80.93 -0.76 2 372 +0
Dec18 180202 81.62 81.62 80.87 81.00 -0.77 11 1,588 +11
Total Volume and Open Interest 104,092 178,506 +1,635
Japanese Yen(CME)
Mar18 180202 91.59 91.73 90.73 90.92 -0.70 165,259 256,348 -979
Jun18 180202 92.10 92.24 91.26 91.44 -0.71 122 1,387 -10
Sep18 180202 92.10 92.76 91.90 92.03 -0.71 0 398 +0
Total Volume and Open Interest 165,568 259,237 -1,000
Swiss Franc(CME)
Mar18 180202 108.35 108.37 107.45 107.72 -0.44 36,096 70,925 -1,352
Jun18 180202 109.07 109.16 108.29 108.54 -0.43 11 297 +6
Sep18 180202 109.39 109.86 109.18 109.39 -0.44 0 17 +0
Total Volume and Open Interest 36,107 71,241 -1,346
EuroFX(CME)
Mar18 180202 125.40 125.52 124.42 124.86 -0.52 303,231 568,011 -5,493
Jun18 180202 126.18 126.27 125.26 125.66 -0.52 260 21,173 +67
Sep18 180202 126.46 126.51 126.20 126.51 -0.53 117 2,023 +115
Total Volume and Open Interest 307,287 597,952 -5,508
Mexican Peso(CME)
Feb18 180202 538.38 538.38 538.38 538.38 -5.63      
Mar18 180202 541.25 541.88 532.25 535.75 -5.50 57,416 188,915 +1,346
Total Volume and Open Interest 57,436 190,177 +1,348
Brazilian Real(CME)
Mar18 180202 314.20 314.20 308.65 310.00 -4.20 3,326 28,069 +426
Apr18 180202 309.40 309.65 308.50 308.95 -4.35 5 91 +1
May18 180202 307.95 307.95 307.95 307.95 -4.35 0 8 +0
Jun18 180202 306.90 306.90 306.90 306.90 -4.35      
Total Volume and Open Interest 3,331 28,271 -8,430
30-Year T-Bonds(CBOT)
Mar18 180202 146~060 146~120 144~240 144~250 -1~250 518,389 802,571 +972
Jun18 180202 145~040 145~110 143~240 143~240 -1~250 1,693 2,548 +451
Sep18 180202 143~000 143~000 142~240 142~240 -1~250      
Total Volume and Open Interest 520,082 805,119 +1,423
10-Year T-Notes(CBOT)
Mar18 180202 121~030 121~065 120~210 120~235 -0~155 2,439,319 3,574,512 +49,926
Jun18 180202 120~185 120~210 120~035 120~050 -0~180 11,242 44,492 +2,423
Sep18 180202 119~220 119~220 119~220 119~220 -0~180      
Total Volume and Open Interest 2,450,561 3,619,004 +52,349
5-Year T-Notes(CBOT)
Mar18 180202 114~156 114~184 114~092 114~132 -0~042 1,448,935 3,399,915 +38,800
Jun18 180202 114~070 114~090 113~316 114~034 -0~050 10,526 23,597 +7,582
Sep18 180202 114~162 114~162 114~034 114~034 -0~050      
Total Volume and Open Interest 1,459,461 3,423,512 +46,382
2 Year T-Notes(CBOT)
Mar18 180202 106~182 106~202 106~172 106~190 +0~002 718,978 1,979,870 +19,141
Jun18 180202 106~120 106~120 106~092 106~106 -0~004 9,722 18,153 +7,188
Sep18 180202 106~106 106~106 106~106 106~106 -0~004      
Total Volume and Open Interest 728,700 1,998,023 +26,329
Eurodollars(CME)
Mar18 180202 98.115 98.120 98.100 98.100 -0.015 311,467 1,315,590 -571
Jun18 180202 97.890 97.895 97.860 97.870 -0.020 346,718 1,448,240 +9,824
Sep18 180202 97.740 97.755 97.710 97.730 -0.015 289,629 1,374,156 +2,498
Dec18 180202 97.595 97.615 97.560 97.585 -0.020 509,584 1,840,940 +43,537
Mar19 180202 97.505 97.525 97.465 97.495 -0.020 400,398 1,337,304 -9,132
Jun19 180202 97.400 97.425 97.365 97.390 -0.025 309,273 1,195,826 -4,500
Sep19 180202 97.330 97.350 97.285 97.310 -0.035 257,356 822,639 +20,354
Dec19 180202 97.245 97.275 97.200 97.225 -0.040 384,842 1,653,250 +45,606
Mar20 180202 97.210 97.250 97.165 97.185 -0.050 283,554 757,107 -289
Jun20 180202 97.185 97.215 97.130 97.155 -0.055 218,579 661,517 -2,740
Sep20 180202 97.160 97.185 97.100 97.130 -0.055 132,366 464,302 +1,386
Dec20 180202 97.120 97.145 97.060 97.085 -0.065 224,023 534,218 -14,453
Mar21 180202 97.105 97.135 97.045 97.065 -0.070 139,952 407,516 +21,139
Jun21 180202 97.095 97.115 97.030 97.050 -0.075 97,960 242,094 -2,919
Sep21 180202 97.080 97.100 97.015 97.035 -0.075 63,832 157,240 -38
Dec21 180202 97.060 97.075 96.990 97.015 -0.075 83,211 213,578 -1,856
Mar22 180202 97.045 97.065 96.985 97.005 -0.080 53,189 129,922 +588
Jun22 180202 97.040 97.055 96.970 96.990 -0.085 44,896 74,229 +708
Total Volume and Open Interest 4,321,305 15,093,100 +111,567
Ultra T-Bond(CBOT)
Mar18 180202 159~17 159~25 157~15 157~18 -2~18 228,739 902,301 +9,848
Jun18 180202 157~16 158~04 156~22 156~24 -2~18 1,111 5,147 +1,084
Sep18 180202 155~24 155~24 155~24 155~24 -2~18      
Total Volume and Open Interest 229,850 907,448 +10,932
Ultra 10-Yr T-Note(CBOT)
Mar18 180202 129~120 129~165 128~210 128~220 -0~290 246,287 564,607 +10,739
Jun18 180202 128~080 128~080 128~080 128~080 -0~290      
Sep18 180202 128~080 128~080 128~080 128~080 -0~290      
Total Volume and Open Interest 246,287 564,607 +10,739
30 Day Federal Funds(CBOT)
Feb18 180202 98.580 98.582 98.580 98.582 +0.002 108,780 235,038 -20,560
Mar18 180202 98.510 98.515 98.510 98.515 +0.005 22,506 83,930 -4,146
Apr18 180202 98.360 98.365 98.350 98.360 +0.005 38,719 236,024 +2,977
May18 180202 98.345 98.350 98.335 98.345 unch 18,426 116,095 +2,312
Jun18 180202 98.255 98.260 98.240 98.255 +0.005 8,499 41,114 +2,973
Jul18 180202 98.175 98.185 98.155 98.180 +0.005 46,800 122,222 +6,676
Total Volume and Open Interest 380,929 1,500,652 -237,278
Japanese Govt Bonds(SGX)
Mar18 180201 150.34 150.34 150.16 150.19 -0.15 1,641 13,011 -348
Jun18 180201 150.19 150.19 150.19 150.19 -0.15      
Sep18 180201 150.19 150.19 150.19 150.19 -0.15      
Total Volume and Open Interest 1,641 13,011 -348
Euro-Buxl(EUREX)
Mar18 180202 159.90 160.34 158.80 159.28 -1.62 97,363 273,835 -569
Jun18 180202 158.62 158.64 157.46 157.78 -1.62 1,243 5,266 +1,144
Sep18 180202 162.34 162.34 162.34 162.34 -1.62      
Total Volume and Open Interest 98,606 279,101 +575
Euro-Bund(EUREX)
Mar18 180202 158.17 158.36 157.71 157.87 -0.73 917,380 2,135,122 +31,207
Jun18 180202 155.54 155.66 155.06 155.22 -0.73 5,685 93,800 +578
Sep18 180202 154.33 154.57 154.33 154.57 -0.87 3 9 +0
Total Volume and Open Interest 923,068 2,228,931 +31,785
Euro-Bobl(EUREX)
Mar18 180202 130.36 130.48 130.26 130.33 -0.19 672,093 1,975,978 +55,732
Jun18 180202 129.69 129.69 129.51 129.55 -0.21 8,594 47,419 +6,969
Sep18 180202 129.33 129.33 129.33 129.33 -0.19      
Total Volume and Open Interest 680,687 2,023,397 +62,701
Euro-Schatz(EUREX)
Mar18 180202 111.81 111.86 111.81 111.82 -0.02 354,506 2,041,683 +128,613
Jun18 180202 111.64 111.64 111.61 111.63 -0.02 7,356 75,046 -3,191
Sep18 180202 111.63 111.63 111.63 111.63 -0.02      
Total Volume and Open Interest 361,862 2,116,729 +125,422
3-Mth Euribor(EUREX)
Mar18 180202 100.320 100.325 100.320 100.325 unch 325 7,122 +200
Jun18 180202 100.310 100.320 100.310 100.320 unch 25 2,669 +300
Sep18 180202 100.295 100.305 100.295 100.305 unch 100 2,912 +0
Total Volume and Open Interest 500 33,276 +510
Long Gilt(LIFFE)
Mar18 180202 121~17 121~18 120~29 121~11 -0~15 265,087 728,712 +211
Jun18 180202 120~13 120~13 120~13 120~13 -0~15 1 16 +1
Total Volume and Open Interest 265,088 728,728 +212
3-Mth Short Sterling(LIFFE)
Mar18 180202 99.43 99.43 99.42 99.42 -0.01 76,087 403,552 +20,570
Jun18 180202 99.28 99.29 99.27 99.28 -0.01 76,549 508,495 -6,476
Sep18 180202 99.16 99.17 99.15 99.16 -0.01 76,611 357,605 +6,764
Dec18 180202 99.06 99.06 99.04 99.05 -0.01 91,827 366,146 +3,175
Mar19 180202 98.96 98.97 98.94 98.96 -0.01 93,589 323,801 +1,449
Jun19 180202 98.88 98.88 98.85 98.87 -0.01 81,241 296,393 +11,678
Total Volume and Open Interest 908,243 3,385,163 +68,172
3-Mth Euribor(LIFFE)
Mar18 180202 100.320 100.325 100.320 100.325 unch 40,190 574,178 -1,109
Jun18 180202 100.315 100.320 100.315 100.315 unch 40,007 579,041 +323
Sep18 180202 100.305 100.305 100.300 100.305 unch 70,621 567,120 +6,954
Total Volume and Open Interest 1,018,439 5,069,234 +56,483
3-Mth Aus T-Bills(SFE)
Mar18 180202 98.24 98.24 98.23 98.24 unch 15,272 143,051 -62
Jun18 180202 98.20 98.20 98.19 98.20 unch 99,957 176,451 +12,814
Sep18 180202 98.11 98.12 98.10 98.11 -0.01 61,083 206,651 +3,111
Dec18 180202 98.02 98.02 97.99 98.01 -0.01 47,221 179,198 +10,465
Mar19 180202 97.91 97.92 97.89 97.90 -0.02 36,536 101,188 +4,752
Jun19 180202 97.80 97.81 97.79 97.79 -0.02 18,995 81,836 +850
Sep19 180202 97.70 97.70 97.68 97.69 -0.02 14,366 64,900 +1,782
Dec19 180202 97.61 97.61 97.58 97.60 -0.02 7,982 35,039 +1,019
Mar20 180202 97.51 97.51 97.49 97.50 -0.02 157 4,694 +9
Jun20 180202 97.41 97.41 97.41 97.41 -0.02 820 2,633 -500
Total Volume and Open Interest 302,684 999,474 +34,395
10-Year Aus T-Bonds(SFE)
Mar18 180202 97.19 97.20 97.14 97.17 -0.03 231,598 1,158,000 +16,326
Jun18 180202 97.14 97.14 97.14 97.14 -0.03 0 1,745 +0
Total Volume and Open Interest 231,598 1,159,745 +16,326
3-Year Aus T-Bonds(SFE)
Mar18 180202 97.83 97.84 97.81 97.82 -0.01 360,251 1,153,267 +46,497
Jun18 180202 97.75 97.75 97.75 97.75 -0.01 0 9,876 +0
Total Volume and Open Interest 360,251 1,163,143 +46,497
Gold(CMX)
Feb18 180202 1348.5 1352.1 1327.7 1333.7 -10.6 4,881 3,634 -2,821
Apr18 180202 1352.2 1353.3 1330.1 1337.3 -10.6 377,142 398,709 -4,504
Jun18 180202 1355.4 1358.4 1335.3 1342.5 -10.6 5,946 74,116 -558
Aug18 180202 1362.4 1362.4 1340.8 1347.9 -10.7 1,585 25,304 +298
Oct18 180202 1366.6 1366.6 1347.0 1353.4 -10.6 329 4,925 +1
Dec18 180202 1374.6 1374.6 1352.7 1359.2 -10.4 669 34,385 +13
Feb19 180202 1380.5 1380.5 1358.0 1364.9 -10.5 511 1,583 +283
Apr19 180202 1371.5 1372.0 1367.0 1370.7 -10.5 0 1,866 +0
Jun19 180202 1388.1 1388.1 1376.9 1376.9 -10.5 0 1,394 +0
Aug19 180202 1382.4 1382.4 1382.4 1382.4 -10.5 0 8 +0
Oct19 180202 1388.6 1388.6 1388.6 1388.6 -10.5 0 27 +0
Dec19 180202 1396.2 1396.2 1392.1 1396.2 -10.5 5 2,706 -5
Total Volume and Open Interest 392,320 552,035 -7,297
Silver(CMX)
Mar18 180202 1718.0 1722.5 1652.0 1670.9 -44.6 102,774 126,497 -2,312
May18 180202 1728.5 1730.5 1660.0 1679.5 -44.9 9,192 42,164 +1,848
Jul18 180202 1737.5 1738.5 1670.0 1688.7 -44.9 1,118 9,210 +108
Sep18 180202 1723.0 1748.0 1682.5 1698.0 -44.9 886 4,390 -7
Dec18 180202 1757.0 1761.5 1693.5 1711.5 -44.8 612 14,150 +164
Mar19 180202 1752.0 1774.0 1708.5 1725.0 -44.8 0 531 +0
May19 180202 1734.1 1734.1 1734.1 1734.1 -44.7 0 54 +0
Total Volume and Open Interest 114,604 198,036 -322
Platinum(NYMEX)
Apr18 180202 1011.4 1011.9 990.3 999.4 -8.4 19,046 85,770 +8
Jul18 180202 1014.0 1014.7 995.0 1004.2 -8.2 499 6,279 +94
Oct18 180202 1000.1 1008.8 1000.1 1008.5 -8.3 5 56 +3
Jan19 180202 1014.8 1014.8 1014.8 1014.8 -8.6 0 7 +0
Total Volume and Open Interest 19,564 92,277 +110
Palladium(NYMEX)
Mar18 180202 1037.30 1050.25 1032.25 1044.95 +20.25 8,555 31,039 -1,273
Jun18 180202 1032.10 1045.80 1029.00 1041.55 +20.75 902 4,320 +237
Sep18 180202 1035.00 1035.50 1035.00 1035.50 +20.45 11 320 -1
Total Volume and Open Interest 9,468 35,683 -1,037
Copper(CMX)
Mar18 180202 321.55 324.40 316.50 318.75 -2.15 100,324 137,068 -613
May18 180202 323.55 326.40 318.60 320.80 -2.10 10,179 68,767 +1,145
Jul18 180202 324.85 328.05 320.25 322.40 -2.15 2,910 25,404 -629
Sep18 180202 326.60 329.25 321.80 323.95 -2.15 2,196 21,542 +746
Dec18 180202 328.00 330.85 323.55 325.65 -2.10 1,537 14,999 +221
Total Volume and Open Interest 119,653 285,968 -1,384
E-mini DJIA Index(CBOT)
Mar18 180202 26172 26215 25410 25428 -744 243,904 153,288 -1,674
Jun18 180202 26210 26248 25450 25462 -749 530 663 +52
Sep18 180202 26185 26266 25502 25502 -747 4 76 -1
Dec18 180202 25539 25539 25539 25539 -747 1 1 +1
Total Volume and Open Interest 244,439 154,028 -1,622
S & P 500(CME)
Mar18 180202 2829.80 2830.60 2755.60 2756.70 -65.70 5,429 77,110 +1,843
Jun18 180202 2778.00 2780.00 2760.90 2760.90 -66.10 0 119 +0
Sep18 180202 2767.10 2767.10 2767.10 2767.10 -66.10 0 125 +0
Dec18 180202 2772.00 2772.00 2772.00 2772.00 -66.60 0 300 +0
Total Volume and Open Interest 5,429 77,654 +1,843
S & P 500 E-Mini(CME)
Mar18 180202 2826.50 2831.00 2755.25 2756.75 -65.75 1,841,227 3,295,548 +17,510
Jun18 180202 2830.50 2835.00 2759.75 2761.00 -66.00 52,567 87,846 +4,985
Sep18 180202 2835.00 2840.50 2766.00 2767.00 -66.25 138 11,570 +9
Dec18 180202 2815.00 2841.25 2766.75 2772.00 -66.50 959 24,419 +945
Total Volume and Open Interest 1,894,898 3,419,416 +23,451
NASDAQ 100 E-Mini(CME)
Mar18 180202 6954.00 6963.50 6752.25 6755.75 -142.75 413,798 256,844 -559
Jun18 180202 6967.25 6987.25 6778.50 6780.75 -142.75 571 2,279 +96
Sep18 180202 6992.50 7000.25 6807.25 6807.25 -142.75 5 133 +4
Total Volume and Open Interest 414,385 259,274 -448
S&P Midcap 400(CME) e-Mini
Mar18 180202 1961.80 1963.00 1911.90 1917.90 -40.30 19,419 90,006 +382
Jun18 180202 1943.80 1965.30 1919.00 1923.50 -40.30 2 9 +1
Sep18 180202 1920.90 1920.90 1920.90 1920.90 -40.30      
Total Volume and Open Interest 19,421 90,015 +383
Volatility Index(CBOE)
Feb18 180202 13.25 15.85 12.85 15.63 +2.35 178,255 274,923 -26,801
Mar18 180202 13.40 15.00 13.08 14.98 +1.55 122,549 179,236 +14,497
Apr18 180202 13.92 15.10 13.63 15.08 +1.15 39,919 59,242 +1,580
May18 180202 14.40 15.35 14.12 15.28 +0.90 13,480 45,015 +367
Total Volume and Open Interest 374,204 630,404 -6,631
S & P 600(CME)
Mar18 180202 943.60 943.60 943.60 943.60 -20.30      
Jun18 180202 941.00 941.00 941.00 941.00 -20.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180202 1580.80 1580.80 1542.60 1544.60 -37.80 24,509 23,075 -356
Jun18 180202 1550.00 1550.00 1548.10 1548.10 -37.80 0 19 +0
Total Volume and Open Interest 24,509 23,094 -356
Nikkei 225(CME)
Mar18 180202 23385 23390 22950 22980 -325 21,205 51,344 +681
Jun18 180202 23145 23275 22865 22885 -330 7 65 +0
Total Volume and Open Interest 21,212 51,409 +681
Nikkei 225(SGX)
Mar18 180202 23430 23485 23100 23315 -100 122,725 181,677 +382
Jun18 180202 23110 23160 23110 23160 -105 406 1,422 -44
Sep18 180201 23235 23235 23235 23235 +310 0 2 +0
Total Volume and Open Interest 117,920 194,394 +2,692
Nikkei 225 Mini(JPX)
Mar18 180201 23125 23485 23120 23440 +350 1,248,665 582,815 +15,499
Jun18 180201 22960 23325 22960 23280 +350 20,113 22,748 +2,183
Sep18 180201 22880 23275 22880 23240 +360 329 1,302 +108
Total Volume and Open Interest 1,324,067 776,829 +20,610
Nikkei 225(JPX)
Mar18 180201 23120 23490 23120 23440 +350 87,395 322,962 +217
Jun18 180201 22960 23320 22960 23280 +350 1,148 25,488 +174
Sep18 180201 22950 23240 22950 23240 +360 13 2,546 +2
Total Volume and Open Interest 88,586 431,963 +408
Nikkei 225(CME) Yen
Mar18 180202 23355 23370 22935 22960 -325 49,873 68,796 +635
Jun18 180202 23120 23185 22780 22795 -325 3 49 +2
Sep18 180202 22755 22755 22755 22755 -325      
Total Volume and Open Interest 49,876 68,845 +637
Nikkei 225(CME) e-Mini Yen
Mar18 180202 23020 23310 22950 22960 -320 0 5 +0
Jun18 180202 22800 22800 22800 22800 -320      
Sep18 180202 22760 22760 22760 22760 -320      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Feb18 180202 5456.5 5463.0 5321.5 5363.5 -90.0 68,864 330,928 +1,724
Mar18 180202 5441.5 5441.5 5329.0 5362.0 -90.0 336 29,103 +58
Apr18 180202 5343.5 5343.5 5343.5 5343.5 -90.0      
Total Volume and Open Interest 73,200 393,536 +5,782
Hang Seng Index(HKFE)
Feb18 180202 32641 32743 32268 32508 -142 249,512 139,850 +5,213
Mar18 180202 32631 32740 32275 32514 -144 1,666 13,139 +172
Total Volume and Open Interest 252,052 157,059 -18,356
DAX(EUREX)
Mar18 180202 12979.5 12983.5 12687.5 12777.0 -192.5 78,334 155,684 +14,727
Jun18 180202 12959.0 12963.0 12750.0 12797.5 -192.0 54 3,780 +194
Sep18 180202 12889.0 12889.0 12788.0 12788.0 -192.0 12 131 +44
Total Volume and Open Interest 78,400 159,595 +14,965
Mini-DAX(EUREX)
Mar18 180202 12980.0 12985.0 12687.0 12777.0 -192.5 22,739 19,816 +2,975
Jun18 180202 12990.0 12990.0 12750.0 12797.5 -192.0 56 1,190 +25
Sep18 180202 12908.0 12908.0 12788.0 12788.0 -192.0 1 30 +7
Total Volume and Open Interest 22,796 21,036 +3,007
DJ EuroSTOXX 50(EUREX)
Mar18 180202 3575 3577 3490 3521 -46 1,070,325 3,462,503 -37,055
Jun18 180202 3491 3491 3409 3437 -46 597 112,658 +1,265
Sep18 180202 3455 3455 3408 3427 -46 251 304 -1
Total Volume and Open Interest 1,071,173 3,580,992 -35,791
Swiss Market Index(EUREX)
Mar18 180202 9200 9215 9088 9133 -75 44,052 241,122 +812
Jun18 180202 9044 9045 8946 8970 -75 478 20,959 +169
Sep18 180202 8941 8941 8941 8941 -75 0 57 +0
Total Volume and Open Interest 44,530 262,138 +981
FT-SE 100(EURONEXT)
Mar18 180202 7424.00 7440.50 7335.00 7385.00 -43.00 121,190 662,587 -1,985
Jun18 180202 7340.00 7340.00 7307.50 7307.50 -43.00 6 7,990 +1
Sep18 180202 7282.00 7282.00 7244.50 7244.50 -43.00 0 17 +0
Total Volume and Open Interest 121,196 670,594 -1,984
SPI 200(SFE)
Mar18 180202 6037.0 6072.0 5999.0 6071.0 +35.0 42,088 296,961 +1,131
Jun18 180202 6059.0 6059.0 6059.0 6059.0 +34.0 6 3,556 +4
Sep18 180202 6004.0 6004.0 6004.0 6004.0 +34.0 0 2,598 +0
Total Volume and Open Interest 42,099 305,446 +1,133
FTSE MIB(ISE)
Mar18 180202 23545.00 23550.00 23110.00 23210.00 -314.00 18,562 41,445 +1,526
Jun18 180202 22970.00 22990.00 22700.00 22735.00 -314.00 49 136 +32
Sep18 180202 22630.00 22630.00 22630.00 22630.00 -314.00 0 2 +0
Total Volume and Open Interest 18,611 41,583 +1,558
KOSPI 200(KFE)
Mar18 180202 327.10 327.90 326.25 327.90 -6.25 336,814 264,793 -8,497
Jun18 180202 327.00 328.80 327.00 328.80 -6.30 1,686 19,778 +354
Sep18 180202 330.20 330.20 329.05 329.05 -6.35 24 4,579 +450
Total Volume and Open Interest 338,532 341,708 -7,093
GSCI(CME)
Feb18 180202 459.50 460.25 453.25 456.85 -3.35 97 13,967 +60
Mar18 180202 459.10 462.35 455.40 458.85 -3.35 2 442 +2
Apr18 180202 456.65 456.65 456.65 456.65 -3.35      
Total Volume and Open Interest 99 14,409 +62
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

Let MRCI introduce you to our brand new 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!!!