Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 05, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180205 976.25 977.50 969.50 969.75 -9.00 159,220 321,484 -1,405
May18 180205 988.00 988.75 981.00 981.25 -9.00 55,081 206,402 +4,083
Jul18 180205 997.50 998.25 991.00 991.25 -8.50 42,605 139,142 +3,446
Aug18 180205 998.50 1001.00 993.50 993.75 -8.50 3,828 14,995 -169
Sep18 180205 992.75 997.00 990.25 990.50 -7.25 1,740 4,669 -185
Nov18 180205 997.00 998.50 991.00 991.50 -7.50 21,771 87,407 +1,296
Jan19 180205 1000.50 1004.50 997.50 997.50 -7.25 1,495 7,810 +304
Mar19 180205 999.75 1004.75 998.00 998.25 -6.75 643 4,785 +38
May19 180205 1003.25 1007.25 1001.00 1001.50 -6.25 197 1,938 +57
Jul19 180205 1008.50 1012.25 1006.75 1006.75 -6.25 136 2,326 -17
Aug19 180205 1003.75 1003.75 1003.75 1003.75 -6.25 0 32 +0
Sep19 180205 992.75 992.75 992.75 992.75 -6.25 0 25 +0
Nov19 180205 988.00 989.00 983.00 983.50 -5.25 35 4,103 +10
Jan20 180205 988.50 988.50 988.50 988.50 -5.00 0 9 +0
Total Volume and Open Interest 286,753 795,203 +7,458
Soybean Meal(CBOT)
Mar18 180205 330.20 330.50 326.20 327.00 -4.40 66,163 152,750 -1,362
May18 180205 334.30 334.30 330.20 331.00 -4.40 31,001 128,927 +3,771
Jul18 180205 337.00 337.00 332.80 333.30 -4.80 22,338 70,608 +3,048
Aug18 180205 336.20 336.20 332.70 333.20 -4.60 3,187 11,209 +573
Sep18 180205 334.40 335.10 332.60 333.00 -4.20 2,623 9,988 +542
Oct18 180205 331.70 333.30 330.90 331.30 -3.40 785 9,005 -37
Dec18 180205 334.00 334.10 331.60 332.30 -2.90 6,976 45,192 +37
Jan19 180205 332.70 334.40 332.20 332.80 -2.70 132 3,041 -29
Mar19 180205 333.60 334.70 332.80 333.30 -2.40 252 3,608 +51
May19 180205 334.70 335.60 333.90 334.10 -2.30 41 1,122 +7
Total Volume and Open Interest 133,590 440,791 +6,649
Soybean Oil(CBOT)
Mar18 180205 32.52 32.79 32.39 32.50 -0.01 74,706 195,144 -8,490
May18 180205 32.71 32.99 32.60 32.71 unch 46,129 129,141 +728
Jul18 180205 32.91 33.20 32.81 32.92 unch 20,968 83,733 +782
Aug18 180205 32.92 33.27 32.92 33.01 unch 2,103 14,083 +166
Sep18 180205 33.00 33.33 33.00 33.09 +0.01 984 10,601 -79
Oct18 180205 33.03 33.36 33.02 33.10 unch 421 9,757 +70
Dec18 180205 33.20 33.50 33.15 33.23 -0.02 4,653 47,628 +49
Jan19 180205 33.49 33.58 33.28 33.33 -0.04 124 5,889 +26
Mar19 180205 33.39 33.66 33.39 33.43 -0.05 256 2,232 +51
May19 180205 33.50 33.77 33.50 33.54 -0.04 160 1,141 -28
Total Volume and Open Interest 150,609 503,021 -6,714
Canola(WCE)
Mar18 180205 492.7 495.9 492.3 494.9 +1.5 10,871 73,709 -4,320
May18 180205 498.4 501.4 498.0 500.5 +1.3 4,901 58,357 +2,138
Jul18 180205 503.2 506.7 503.1 505.8 +1.9 2,769 20,440 +755
Nov18 180205 500.9 504.0 500.6 503.2 +1.8 2,210 27,469 +1,068
Jan19 180205 505.0 507.5 505.0 507.5 +2.0 44 1,873 +1
Total Volume and Open Interest 20,795 181,880 -358
Corn(CBOT)
Mar18 180205 359.50 360.75 357.25 358.75 -2.75 254,881 738,911 -8,428
May18 180205 367.50 368.75 365.25 366.50 -3.00 137,872 323,861 +13,349
Jul18 180205 375.25 376.25 373.00 374.25 -3.00 62,345 274,430 +4,668
Sep18 180205 382.25 383.25 380.25 381.25 -3.25 17,572 112,933 +2,825
Dec18 180205 390.50 391.50 388.50 389.50 -3.00 31,789 188,929 +1,996
Mar19 180205 398.50 399.25 396.75 397.25 -3.25 2,678 29,841 +399
May19 180205 403.00 404.25 402.00 402.50 -3.25 137 4,175 +76
Jul19 180205 408.00 409.00 406.75 407.00 -3.25 510 8,652 +211
Sep19 180205 404.00 404.00 404.00 404.00 -2.75 146 1,481 +85
Dec19 180205 408.00 408.25 406.25 406.75 -2.25 297 11,427 +119
Total Volume and Open Interest 508,230 1,695,323 +15,301
Wheat(CBOT)
Mar18 180205 443.25 445.75 438.75 440.25 -6.50 112,717 242,779 -8,190
May18 180205 456.25 458.75 451.75 452.50 -7.25 42,254 126,058 +5,012
Jul18 180205 470.25 473.00 465.50 467.00 -6.50 23,261 79,016 +3,941
Sep18 180205 484.00 487.00 479.75 481.25 -6.25 5,656 32,988 +668
Dec18 180205 503.50 505.50 498.50 500.00 -6.25 6,702 54,429 +1,120
Mar19 180205 516.00 519.50 513.25 514.75 -6.00 468 6,936 +157
Total Volume and Open Interest 191,129 543,763 +2,731
Wheat(KCBT)
Mar18 180205 459.75 466.75 454.50 461.75 -1.50 60,598 128,995 -2,133
May18 180205 475.00 481.75 469.75 476.50 -1.75 27,327 78,313 +3,386
Jul18 180205 491.25 497.25 486.00 491.00 -3.25 18,231 56,600 +1,954
Sep18 180205 503.75 512.00 500.75 506.00 -3.50 1,566 19,229 +427
Dec18 180205 525.50 530.50 519.50 524.75 -3.75 1,663 29,378 -23
Mar19 180205 536.25 542.25 532.00 536.75 -4.00 470 5,323 +31
May19 180205 545.50 546.00 538.50 540.25 -4.50 194 494 -2
Total Volume and Open Interest 110,175 318,797 +3,730
Wheat(MGE)
Mar18 180205 603.25 605.25 600.00 601.75 -2.00 5,407 29,525 -306
May18 180205 614.75 616.00 611.50 613.25 -1.50 2,354 15,501 +401
Jul18 180205 623.50 625.25 621.00 622.25 -1.25 1,412 8,759 -309
Sep18 180205 623.25 626.75 623.25 625.25 +0.25 92 6,514 +15
Dec18 180205 635.75 636.50 632.50 634.75 +0.50 48 3,296 +23
Mar19 180205 637.25 640.00 637.25 640.00 +0.50 16 426 +9
Total Volume and Open Interest 9,329 64,023 -167
Oats(CBOT)
Mar18 180205 266.50 272.50 266.00 267.25 -0.25 464 2,831 -163
May18 180205 267.25 271.75 265.50 268.25 +1.00 292 2,914 +87
Jul18 180205 267.75 273.00 267.75 269.75 -0.50 47 342 +4
Sep18 180205 270.75 270.75 270.75 270.75 -0.25 0 17 +0
Total Volume and Open Interest 803 6,193 -72
Rough Rice(CBOT)
Mar18 180205 12.44 12.55 12.40 12.53 +0.07 715 6,468 -362
May18 180205 12.75 12.82 12.75 12.81 +0.07 346 1,943 +235
Jul18 180205 12.95 13.02 12.95 12.99 +0.05 65 521 +16
Sep18 180205 11.96 12.00 11.96 11.98 unch 15 561 +8
Total Volume and Open Interest 1,141 9,493 -103
Live Cattle(CME)
Feb18 180205 126.300 127.900 125.900 126.135 -0.715 12,163 28,913 -2,118
Apr18 180205 125.980 127.200 125.135 125.480 -0.655 35,889 151,540 +1,928
Jun18 180205 117.850 118.700 116.785 116.950 -1.050 22,031 107,627 +1,328
Aug18 180205 114.750 115.300 113.480 113.830 -1.150 10,301 47,982 +2,429
Oct18 180205 116.650 116.850 115.200 115.680 -1.000 5,119 19,318 +1,261
Dec18 180205 118.000 118.480 116.885 117.400 -0.780 1,753 9,162 +395
Total Volume and Open Interest 87,775 368,329 +5,445
Feeder Cattle(CME)
Mar18 180205 150.800 151.950 148.050 149.685 -1.250 7,172 27,674 +330
Apr18 180205 151.700 152.830 149.100 150.535 -1.250 3,097 9,175 +90
May18 180205 151.500 152.700 149.080 150.330 -1.455 2,369 8,490 +404
Aug18 180205 153.900 154.750 151.850 152.985 -1.095 1,779 6,803 +155
Sep18 180205 153.550 154.580 151.985 152.985 -0.950 736 1,174 +234
Oct18 180205 153.150 154.130 151.800 152.935 -0.765 366 672 +50
Nov18 180205 153.350 153.935 151.650 152.600 -0.750 190 738 +18
Total Volume and Open Interest 15,750 54,781 +1,293
Lean Hogs(CME)
Feb18 180205 75.450 75.900 75.000 75.830 +0.630 5,973 15,442 -519
Apr18 180205 73.650 73.980 72.285 73.330 -0.220 23,634 100,206 -1,792
May18 180205 79.350 79.650 78.100 78.300 -1.030 661 2,501 -417
Jun18 180205 83.500 83.730 82.330 82.700 -0.950 10,111 45,328 -376
Jul18 180205 83.700 83.850 82.500 82.850 -0.850 2,972 21,763 -509
Aug18 180205 83.385 83.550 82.230 82.550 -0.700 3,648 23,385 -448
Oct18 180205 71.050 71.150 70.285 70.680 -0.355 3,047 20,815 +859
Dec18 180205 64.750 64.785 64.285 64.600 -0.150 1,212 7,632 +328
Total Volume and Open Interest 51,440 238,148 -2,784
Class III Milk(CME)
Feb18 180205 13.66 13.76 13.60 13.74 +0.11 396 3,690 +18
Mar18 180205 13.65 13.77 13.53 13.73 +0.12 396 4,301 +45
Apr18 180205 13.80 13.89 13.76 13.87 +0.07 210 2,683 -3
May18 180205 14.11 14.21 14.10 14.15 +0.01 68 2,283 +1
Jun18 180205 14.52 14.55 14.48 14.52 unch 43 2,061 -4
Jul18 180205 15.00 15.05 15.00 15.02 +0.02 53 1,485 -3
Aug18 180205 15.38 15.41 15.38 15.40 +0.02 13 1,470 -3
Sep18 180205 15.60 15.62 15.58 15.61 +0.04 10 1,541 +3
Oct18 180205 15.78 15.80 15.78 15.78 unch 2 1,214 +1
Nov18 180205 15.75 15.76 15.75 15.75 unch 0 1,223 +0
Dec18 180205 15.61 15.64 15.61 15.61 unch 0 1,155 +0
Jan19 180205 15.40 15.40 15.40 15.40 unch 0 23 +0
Feb19 180205 15.45 15.45 15.45 15.45 unch 0 22 +0
Total Volume and Open Interest 1,191 23,287 +55
Cocoa(ICE)
Mar18 180205 2051 2067 2034 2045 -14 30,063 94,182 -9,045
May18 180205 2080 2096 2063 2074 -11 22,223 84,877 +4,236
Jul18 180205 2093 2110 2082 2093 -7 10,133 39,886 +899
Sep18 180205 2109 2125 2100 2110 -6 2,858 17,374 +490
Dec18 180205 2136 2149 2125 2136 -4 2,039 18,867 +215
Mar19 180205 2171 2171 2153 2160 -3 1,726 15,406 +1,047
May19 180205 2182 2182 2173 2173 -2 297 7,159 +87
Total Volume and Open Interest 69,755 283,353 -1,946
Coffee "C"(ICE)
Mar18 180205 120.40 120.70 119.50 119.80 -0.60 24,641 109,091 +1,221
May18 180205 122.65 122.90 121.80 122.10 -0.65 13,723 66,812 -222
Jul18 180205 125.10 125.25 124.20 124.45 -0.65 6,008 26,453 +1,627
Sep18 180205 127.75 127.75 126.60 126.80 -0.70 2,337 19,445 -191
Dec18 180205 130.75 131.00 130.00 130.25 -0.65 1,469 11,723 +98
Mar19 180205 133.75 134.25 133.30 133.55 -0.60 363 5,330 +250
Total Volume and Open Interest 48,584 242,487 +2,815
Orange Juice(ICE)
Mar18 180205 146.05 146.05 142.00 143.75 -3.25 942 6,846 -261
May18 180205 146.30 146.30 143.20 144.85 -3.25 382 2,412 +182
Jul18 180205 146.75 146.75 144.20 145.75 -3.20 27 890 +9
Sep18 180205 147.85 147.85 145.25 146.70 -3.20 3 212 +0
Nov18 180205 147.35 148.05 147.20 148.00 -3.20 0 43 +0
Jan19 180205 149.85 149.85 149.85 149.85 -3.50      
Total Volume and Open Interest 1,354 10,403 -70
Sugar #11(ICE)
Mar18 180205 13.66 13.92 13.28 13.90 +0.27 77,211 379,822 -6,688
May18 180205 13.73 13.89 13.35 13.86 +0.18 54,897 252,921 +11,265
Jul18 180205 13.95 14.06 13.54 14.03 +0.13 23,671 122,393 +3,651
Oct18 180205 14.23 14.35 13.86 14.33 +0.10 11,069 83,970 +657
Mar19 180205 15.00 15.10 14.63 15.08 +0.08 5,769 70,925 +634
May19 180205 15.00 15.10 14.73 15.07 +0.06 396 8,887 +22
Jul19 180205 14.75 15.08 14.75 15.08 +0.04 404 8,089 -58
Oct19 180205 14.95 15.28 14.94 15.28 +0.04 173 9,147 +15
Total Volume and Open Interest 173,650 943,430 +9,503
London Cocoa(LCE)
Mar18 180205 1451 1471 1448 1457 +2 15,006 106,191 -1,802
May18 180205 1466 1484 1460 1468 +1 11,041 56,885 +3,801
Jul18 180205 1485 1502 1480 1488 +3 4,740 44,927 +124
Sep18 180205 1492 1512 1492 1500 +4 3,521 30,018 +278
Dec18 180205 1507 1528 1507 1516 +5 2,336 36,015 +703
Mar19 180205 1522 1545 1522 1533 +7 3,552 16,816 +1,843
May19 180205 1541 1561 1541 1549 +7 548 5,935 +45
Total Volume and Open Interest 41,178 302,913 +5,368
London Sugar(LCE)
Mar18 180205 360.00 361.70 352.90 361.20 +3.10 14,030 26,827 -3,175
May18 180205 362.70 365.00 355.70 364.30 +3.50 10,031 37,160 +3,128
Aug18 180205 365.70 368.00 359.30 367.00 +2.90 1,743 20,470 +725
Oct18 180205 370.00 372.70 364.30 371.70 +2.60 591 5,545 +175
Dec18 180205 376.10 377.30 369.80 377.30 +2.00 1,005 3,692 +515
Total Volume and Open Interest 27,524 98,421 +1,326
Cotton(ICE)
Mar18 180205 77.36 77.91 76.45 76.57 -0.73 36,694 123,241 -7,630
May18 180205 78.55 79.20 77.86 77.90 -0.71 22,904 92,650 +1,844
Jul18 180205 79.50 79.95 78.80 78.84 -0.62 7,995 37,356 +2,326
Oct18 180205 75.67 75.67 75.67 75.67 -0.22 3 4 +2
Dec18 180205 75.11 75.41 74.47 74.75 -0.33 3,932 41,579 +2,244
Mar19 180205 75.10 75.58 74.87 75.17 -0.27 525 5,198 +312
Total Volume and Open Interest 72,347 303,076 -756
Lumber(CME)
Mar18 180205 479.7 481.2 474.9 477.9 -5.8 430 5,519 +6
May18 180205 472.9 474.6 469.2 472.1 -6.5 206 1,451 +47
Jul18 180205 461.4 463.6 461.4 463.1 -8.3 12 189 +3
Sep18 180205 448.7 450.1 447.7 450.1 -5.8 9 55 +6
Total Volume and Open Interest 660 7,231 +65
Crude Oil(NYM)
Mar18 180205 65.10 65.40 63.42 64.15 -1.30 685,750 575,850 -2,847
Apr18 180205 64.69 64.97 63.12 63.83 -1.24 226,701 258,624 +10,219
May18 180205 64.19 64.43 62.73 63.41 -1.20 93,316 198,524 +5,445
Jun18 180205 63.60 63.90 62.30 62.96 -1.15 111,645 290,755 -3,392
Jul18 180205 62.98 63.32 61.81 62.46 -1.09 34,824 123,951 +1,951
Aug18 180205 62.50 62.71 61.29 61.92 -1.03 23,886 86,752 +2,634
Sep18 180205 61.75 62.13 60.77 61.38 -0.97 25,684 97,365 +693
Oct18 180205 61.22 61.46 60.30 60.88 -0.89 8,136 87,962 +17
Nov18 180205 60.63 60.94 59.97 60.40 -0.84 5,103 72,278 +1,048
Dec18 180205 60.25 60.56 59.38 59.97 -0.76 88,847 259,626 +6,244
Jan19 180205 59.67 60.08 59.06 59.54 -0.70 3,679 86,944 -231
Feb19 180205 59.10 59.46 58.51 59.08 -0.65 3,609 46,052 +971
Mar19 180205 58.74 59.15 58.21 58.65 -0.63 7,736 40,271 +1,187
Apr19 180205 58.25 58.25 58.25 58.25 -0.59 2,036 18,900 +391
May19 180205 57.88 57.88 57.88 57.88 -0.54 2,893 17,996 +348
Jun19 180205 57.35 57.96 57.08 57.53 -0.51 21,905 100,167 +1,056
Total Volume and Open Interest 1,402,838 2,680,530 +31,756
e-miNY Crude Oil(NYM)
Mar18 180205 65.075 65.400 63.425 64.150 -1.300 10,859 2,654 +64
Apr18 180205 64.550 64.950 63.100 63.825 -1.250 286 329 +16
May18 180205 64.050 64.450 62.775 63.400 -1.200 52 135 +1
Jun18 180205 63.275 63.750 62.350 62.950 -1.150 17 65 +16
Jul18 180205 62.550 62.550 62.100 62.450 -1.100 29 17 -2
Aug18 180205 61.925 61.925 61.700 61.925 -1.025 12 98 +12
Sep18 180205 61.375 61.375 61.375 61.375 -0.975 0 48 +0
Oct18 180205 60.875 60.875 60.700 60.875 -0.900 0 30 +0
Nov18 180205 60.400 60.400 60.400 60.400 -0.850 0 125 +0
Dec18 180205 59.900 59.975 59.900 59.975 -0.750 3 173 +0
Total Volume and Open Interest 11,264 3,739 +108
NY Harbor ULSD(NYM)
Mar18 180205 204.50 204.50 200.41 201.96 -3.39 64,071 172,630 -2,509
Apr18 180205 202.96 203.46 199.50 201.11 -3.30 36,264 84,359 +4,880
May18 180205 202.18 202.45 198.51 200.14 -3.11 24,268 49,028 +3,257
Jun18 180205 201.06 201.50 197.65 199.26 -2.92 19,204 48,072 +1,385
Jul18 180205 200.09 200.98 197.25 198.78 -2.76 6,661 24,078 -204
Aug18 180205 199.23 200.44 196.80 198.31 -2.61 4,302 12,547 +448
Sep18 180205 198.45 200.27 196.66 198.19 -2.45 2,923 17,762 +554
Oct18 180205 198.38 200.03 196.53 198.05 -2.27 1,243 6,750 +318
Nov18 180205 198.77 199.93 196.47 197.97 -2.15 791 3,401 -141
Dec18 180205 198.39 199.84 196.37 197.86 -2.05 4,631 41,715 +633
Jan19 180205 198.25 198.82 196.66 197.74 -1.97 277 4,826 +40
Feb19 180205 197.16 198.97 195.85 197.18 -1.90 125 1,077 +78
Mar19 180205 197.40 197.40 194.50 195.94 -1.81 21 562 +8
Apr19 180205 194.00 194.00 193.98 193.98 -1.79 1 387 +1
Total Volume and Open Interest 164,970 476,847 +8,796
RBOB Gasoline(NYM)
Mar18 180205 187.20 188.00 183.02 184.66 -2.54 85,936 162,188 -5,104
Apr18 180205 203.92 205.18 200.78 202.29 -2.65 60,031 90,655 +9,272
May18 180205 205.05 205.50 201.12 202.70 -2.75 27,443 55,846 +1,825
Jun18 180205 203.03 204.34 200.30 201.70 -2.72 19,380 43,191 +1,194
Jul18 180205 201.32 202.31 198.51 199.85 -2.64 8,525 33,188 -6
Aug18 180205 197.95 199.52 195.88 197.19 -2.55 4,182 15,327 +386
Sep18 180205 195.15 196.12 192.62 193.88 -2.44 3,913 19,086 +13
Oct18 180205 180.57 181.79 178.64 179.88 -2.21 651 7,463 +8
Nov18 180205 176.21 177.94 174.98 176.24 -2.06 439 3,620 +62
Dec18 180205 173.72 175.22 172.06 173.44 -2.08 1,897 17,820 -298
Total Volume and Open Interest 213,069 459,138 +7,555
e-miNY RBOB Gasoline(NYM)
Mar18 180205 184.66 184.66 184.66 184.66 -2.54 1 1 +1
Apr18 180205 202.29 202.29 202.29 202.29 -2.65      
May18 180205 202.70 202.70 202.70 202.70 -2.75      
Jun18 180205 201.70 201.70 201.70 201.70 -2.72      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Mar18 180205 2.825 2.880 2.736 2.747 -0.099 359,410 320,476 -29,900
Apr18 180205 2.786 2.809 2.715 2.726 -0.066 130,164 159,394 -1,627
May18 180205 2.792 2.812 2.725 2.737 -0.060 64,422 183,623 -273
Jun18 180205 2.820 2.846 2.760 2.772 -0.060 28,143 66,532 +948
Jul18 180205 2.864 2.885 2.801 2.813 -0.059 28,088 94,209 +6
Aug18 180205 2.866 2.884 2.803 2.815 -0.056 11,894 48,181 +500
Sep18 180205 2.840 2.865 2.787 2.799 -0.054 13,626 50,776 +1,162
Oct18 180205 2.865 2.887 2.808 2.822 -0.053 36,894 119,169 +1,294
Nov18 180205 2.921 2.929 2.856 2.868 -0.054 8,744 41,271 +1,046
Dec18 180205 3.064 3.065 2.991 3.004 -0.053 6,241 39,604 +1,557
Jan19 180205 3.152 3.152 3.086 3.098 -0.052 12,595 55,146 -1,066
Feb19 180205 3.112 3.119 3.061 3.069 -0.045 3,848 22,574 +794
Mar19 180205 2.985 3.007 2.957 2.966 -0.036 7,658 44,790 +795
Apr19 180205 2.700 2.714 2.690 2.697 -0.014 4,854 44,796 +301
May19 180205 2.667 2.679 2.664 2.670 -0.007 1,153 13,295 -409
Jun19 180205 2.712 2.712 2.692 2.698 -0.006 474 9,449 -215
Total Volume and Open Interest 723,229 1,394,656 -24,669
Brent Crude Oil(ICE)
Apr18 180205 68.15 68.46 66.90 67.62 -0.96 336,923 619,898 +335
May18 180205 67.87 68.12 66.58 67.28 -1.00 192,438 274,776 +1,575
Jun18 180205 67.52 67.77 66.25 66.93 -1.00 145,282 295,988 +1,979
Jul18 180205 67.13 67.38 65.90 66.56 -0.98 42,557 136,465 +2,375
Aug18 180205 66.72 67.01 65.54 66.20 -0.95 29,509 98,745 +3,387
Sep18 180205 66.26 66.61 65.17 65.82 -0.92 28,996 101,124 +1,500
Oct18 180205 65.85 66.20 64.87 65.44 -0.88 10,726 49,712 +2,906
Nov18 180205 65.41 65.75 64.41 65.04 -0.84 11,637 55,412 +1,964
Dec18 180205 64.94 65.31 63.98 64.61 -0.80 69,222 221,818 -1,816
Jan19 180205 64.53 64.53 64.16 64.24 -0.76 7,283 42,048 -1,401
Feb19 180205 63.89 63.89 63.89 63.89 -0.72 3,366 31,272 +350
Mar19 180205 63.54 63.54 63.54 63.54 -0.68 3,584 31,281 -316
Apr19 180205 63.20 63.20 63.20 63.20 -0.65 1,467 12,875 +92
May19 180205 62.86 62.86 62.86 62.86 -0.63 810 17,579 -225
Total Volume and Open Interest 943,579 2,453,772 +14,596
Gas Oil(ICE)
Feb18 180205 607.50 607.50 596.50 607.00 -2.25 33,550 92,240 -4,927
Mar18 180205 608.75 608.75 597.50 608.00 -2.50 76,339 263,676 +1,583
Apr18 180205 607.75 608.00 596.75 607.25 -2.00 47,819 137,186 +4,421
May18 180205 603.75 604.50 594.00 604.25 -1.50 22,222 55,352 +0
Jun18 180205 600.00 601.25 590.25 601.00 -1.00 29,633 98,514 +2,536
Jul18 180205 597.75 599.00 588.50 598.75 -0.75 8,105 30,349 -14
Aug18 180205 595.50 597.00 587.25 596.75 -0.50 4,566 20,194 +1,098
Sep18 180205 593.25 595.25 585.25 595.00 -0.25 4,675 23,676 -269
Oct18 180205 591.25 594.00 584.25 593.50 unch 1,835 22,061 +178
Nov18 180205 588.25 590.75 583.75 590.75 unch 2,103 15,965 +932
Total Volume and Open Interest 251,362 1,021,413 +6,331
Ethanol(CBOT)
Mar18 180205 1.429 1.440 1.416 1.431 -0.012 461 1,585 -219
Apr18 180205 1.433 1.448 1.430 1.441 -0.012 164 468 +25
May18 180205 1.450 1.450 1.448 1.450 -0.012 7 60 +7
Jun18 180205 1.455 1.455 1.455 1.455 -0.012 0 93 +0
Jul18 180205 1.450 1.455 1.450 1.455 -0.015 0 16 +0
Aug18 180205 1.457 1.457 1.457 1.457 -0.015 0 3 +0
Sep18 180205 1.445 1.447 1.445 1.447 -0.015 15 163 +0
Oct18 180205 1.441 1.441 1.441 1.441 -0.015      
Total Volume and Open Interest 708 2,611 -190
WTI Crude Oil(ICE)
Mar18 180205 65.02 65.39 63.41 64.15 -1.30 54,181 74,187 -4,156
Apr18 180205 64.58 64.96 63.11 63.83 -1.24 75,100 64,979 +4,841
May18 180205 64.15 64.43 62.75 63.41 -1.20 35,087 36,240 +966
Jun18 180205 63.57 63.91 62.32 62.96 -1.15 41,747 86,396 +745
Jul18 180205 62.75 63.32 61.84 62.46 -1.09 11,232 13,978 +719
Aug18 180205 62.31 62.73 61.36 61.92 -1.03 5,787 17,726 +785
Sep18 180205 61.57 62.14 60.93 61.38 -0.97 5,940 20,959 +606
Oct18 180205 60.97 61.48 60.63 60.88 -0.89 1,489 7,758 +164
Nov18 180205 60.43 60.96 60.10 60.40 -0.84 1,261 9,020 +285
Dec18 180205 60.18 60.57 59.40 59.97 -0.76 23,341 112,397 -3,061
Jan19 180205 59.54 59.54 59.54 59.54 -0.70 758 5,618 +537
Feb19 180205 59.08 59.08 59.08 59.08 -0.65 379 5,263 +117
Mar19 180205 58.65 58.65 58.65 58.65 -0.63 876 3,642 +145
Apr19 180205 58.25 58.25 58.25 58.25 -0.59 267 1,874 +40
May19 180205 57.88 57.88 57.88 57.88 -0.54 335 1,957 +36
Jun19 180205 57.43 57.74 57.31 57.53 -0.51 3,389 20,545 +134
Total Volume and Open Interest 271,464 576,119 +2,980
US Dollar Index(ICE)
Mar18 180205 89.185 89.580 88.875 89.405 +0.370 23,881 43,313 -251
Jun18 180205 88.915 89.235 88.560 89.080 +0.375 227 1,702 +94
Sep18 180205 88.410 88.730 88.410 88.730 +0.375 3 470 -3
Total Volume and Open Interest 24,114 45,671 -159
Australian Dollar(CME)
Mar18 180205 79.01 79.53 78.74 79.00 -0.35 157,072 144,693 +3,863
Jun18 180205 79.03 79.51 78.81 79.01 -0.35 216 1,920 +48
Sep18 180205 79.05 79.05 79.05 79.05 -0.36 0 65 +0
Total Volume and Open Interest 157,733 149,236 +4,118
British Pound(CME)
Mar18 180205 141.11 141.73 139.75 140.23 -1.29 140,669 222,258 -162
Jun18 180205 141.70 142.20 140.36 140.75 -1.29 195 2,063 +169
Sep18 180205 141.28 141.28 140.98 141.28 -1.30 6 52 +5
Total Volume and Open Interest 144,531 227,214 -303
Canadian Dollar(CME)
Mar18 180205 80.38 80.70 79.75 79.99 -0.78 70,472 176,423 +3,175
Jun18 180205 80.50 80.77 79.85 80.07 -0.78 75 2,528 -5
Sep18 180205 80.61 80.61 80.09 80.15 -0.78 4 371 -1
Dec18 180205 80.63 80.77 80.22 80.22 -0.78 1 1,588 +0
Total Volume and Open Interest 70,607 181,718 +3,212
Japanese Yen(CME)
Mar18 180205 90.98 91.97 90.88 91.38 +0.46 164,044 260,621 +4,273
Jun18 180205 91.48 92.43 91.44 91.92 +0.48 278 1,566 +179
Sep18 180205 92.32 92.93 92.32 92.50 +0.47 2 399 +1
Total Volume and Open Interest 164,699 263,806 +4,569
Swiss Franc(CME)
Mar18 180205 107.61 108.00 106.98 107.26 -0.46 34,808 71,647 +722
Jun18 180205 108.63 108.80 107.74 108.06 -0.48 8 300 +3
Sep18 180205 108.90 109.51 108.71 108.90 -0.49 1 18 +1
Total Volume and Open Interest 34,817 71,967 +726
EuroFX(CME)
Mar18 180205 124.65 125.08 123.95 124.32 -0.54 297,451 570,689 +2,678
Jun18 180205 125.47 125.84 124.74 125.11 -0.55 669 21,537 +364
Sep18 180205 125.96 125.97 125.96 125.96 -0.55 28 2,033 +10
Total Volume and Open Interest 304,067 601,029 +3,077
Mexican Peso(CME)
Feb18 180205 533.50 533.50 533.50 533.50 -4.88      
Mar18 180205 532.13 536.38 526.88 530.75 -5.00 64,720 197,194 +8,279
Total Volume and Open Interest 64,730 198,457 +8,280
Brazilian Real(CME)
Mar18 180205 308.70 309.70 304.60 307.45 -2.55 2,252 27,957 -112
Apr18 180205 307.10 307.30 303.90 306.60 -2.35 4 94 +3
May18 180205 305.55 305.55 305.55 305.55 -2.40 0 8 +0
Jun18 180205 304.50 304.50 304.50 304.50 -2.40      
Total Volume and Open Interest 2,256 28,162 -109
30-Year T-Bonds(CBOT)
Mar18 180205 144~300 147~160 144~030 145~220 +0~290 468,340 804,204 +1,633
Jun18 180205 143~290 146~140 143~010 144~210 +0~290 1,003 2,723 +175
Sep18 180205 143~210 144~050 143~210 143~210 +0~290 2 2 +2
Total Volume and Open Interest 469,345 806,929 +1,810
10-Year T-Notes(CBOT)
Mar18 180205 120~260 122~020 120~180 121~085 +0~170 2,201,452 3,621,206 +46,694
Jun18 180205 120~090 121~170 120~000 120~235 +0~185 15,376 49,737 +5,245
Sep18 180205 120~085 120~085 120~085 120~085 +0~185      
Total Volume and Open Interest 2,216,828 3,670,943 +51,939
5-Year T-Notes(CBOT)
Mar18 180205 114~144 115~074 114~120 114~252 +0~120 1,061,656 3,436,354 +36,439
Jun18 180205 114~040 114~304 114~024 114~160 +0~124 12,189 26,478 +2,881
Sep18 180205 114~160 114~160 114~160 114~160 +0~124      
Total Volume and Open Interest 1,073,845 3,462,832 +39,320
2 Year T-Notes(CBOT)
Mar18 180205 106~194 106~270 106~190 106~234 +0~044 608,720 1,985,735 +5,865
Jun18 180205 106~116 106~194 106~116 106~160 +0~052 6,598 22,241 +4,088
Sep18 180205 106~160 106~160 106~160 106~160 +0~052      
Total Volume and Open Interest 615,318 2,007,976 +9,953
Eurodollars(CME)
Mar18 180205 98.105 98.135 98.100 98.110 +0.010 284,823 1,333,282 +17,692
Jun18 180205 97.880 97.945 97.870 97.905 +0.035 361,457 1,446,123 -2,117
Sep18 180205 97.735 97.825 97.730 97.785 +0.055 362,318 1,399,825 +25,669
Dec18 180205 97.595 97.705 97.590 97.655 +0.070 519,891 1,845,867 +4,927
Mar19 180205 97.510 97.625 97.500 97.570 +0.075 428,439 1,356,345 +19,041
Jun19 180205 97.405 97.535 97.400 97.475 +0.085 393,163 1,200,137 +4,311
Sep19 180205 97.325 97.475 97.320 97.405 +0.095 327,125 840,014 +17,375
Dec19 180205 97.240 97.405 97.235 97.325 +0.100 568,448 1,712,366 +59,116
Mar20 180205 97.200 97.380 97.195 97.295 +0.110 298,601 765,382 +8,275
Jun20 180205 97.165 97.360 97.160 97.265 +0.110 251,454 693,377 +31,860
Sep20 180205 97.140 97.340 97.130 97.235 +0.105 146,311 481,282 +16,980
Dec20 180205 97.090 97.300 97.080 97.190 +0.105 245,703 550,754 +16,536
Mar21 180205 97.070 97.275 97.055 97.165 +0.100 137,271 415,715 +8,199
Jun21 180205 97.055 97.265 97.035 97.145 +0.095 130,947 222,300 -19,794
Sep21 180205 97.035 97.240 97.015 97.125 +0.090 70,470 158,942 +1,702
Dec21 180205 97.015 97.215 96.990 97.100 +0.085 91,512 221,898 +8,320
Mar22 180205 97.000 97.200 96.975 97.085 +0.080 56,221 130,562 +640
Jun22 180205 96.995 97.185 96.960 97.065 +0.075 59,495 78,893 +4,664
Total Volume and Open Interest 4,883,492 15,312,293 +219,193
Ultra T-Bond(CBOT)
Mar18 180205 157~24 160~29 156~13 158~10 +0~24 209,045 901,434 -867
Jun18 180205 158~21 160~01 155~21 157~16 +0~24 1,170 6,248 +1,101
Sep18 180205 156~16 156~16 156~16 156~16 +0~24      
Total Volume and Open Interest 210,215 907,682 +234
Ultra 10-Yr T-Note(CBOT)
Mar18 180205 128~240 130~140 128~110 129~105 +0~205 219,814 582,468 +17,861
Jun18 180205 128~270 129~290 128~005 128~270 +0~190 5 5 +5
Sep18 180205 128~270 128~270 128~270 128~270 +0~190      
Total Volume and Open Interest 219,819 582,473 +17,866
30 Day Federal Funds(CBOT)
Feb18 180205 98.582 98.582 98.580 98.582 unch 36,229 232,106 -2,932
Mar18 180205 98.510 98.530 98.510 98.520 +0.005 13,839 80,448 -3,482
Apr18 180205 98.360 98.410 98.360 98.380 +0.020 28,054 232,265 -3,759
May18 180205 98.345 98.395 98.345 98.370 +0.025 25,048 123,479 +7,384
Jun18 180205 98.260 98.315 98.255 98.285 +0.030 5,367 42,693 +1,579
Jul18 180205 98.190 98.250 98.185 98.215 +0.035 19,629 128,468 +6,246
Total Volume and Open Interest 216,270 1,510,597 +9,945
Japanese Govt Bonds(SGX)
Mar18 180205 150.27 150.37 150.21 150.35 +0.16 1,682 12,998 -13
Jun18 180205 150.35 150.35 150.35 150.35 +0.16      
Sep18 180205 150.35 150.35 150.35 150.35 +0.16      
Total Volume and Open Interest 1,682 12,998 -13
Euro-Buxl(EUREX)
Mar18 180205 158.70 161.96 158.40 159.36 +0.08 93,463 269,697 -4,138
Jun18 180205 158.80 159.40 157.86 157.86 +0.08 2,269 5,529 +263
Sep18 180205 162.42 162.42 162.42 162.42 +0.08      
Total Volume and Open Interest 95,732 275,226 -3,875
Euro-Bund(EUREX)
Mar18 180205 157.67 159.30 157.62 158.09 +0.22 1,077,614 2,101,049 -34,073
Jun18 180205 155.00 156.60 155.00 155.44 +0.22 5,977 95,440 +1,640
Sep18 180205 155.34 155.80 154.96 154.96 +0.39 0 22 +13
Total Volume and Open Interest 1,083,591 2,196,511 -32,420
Euro-Bobl(EUREX)
Mar18 180205 130.30 130.99 130.30 130.50 +0.17 904,362 1,913,582 -62,396
Jun18 180205 129.69 129.81 129.69 129.72 +0.17 10,723 46,503 -916
Sep18 180205 129.50 129.50 129.50 129.50 +0.17      
Total Volume and Open Interest 915,085 1,960,085 -63,312
Euro-Schatz(EUREX)
Mar18 180205 111.85 111.94 111.84 111.86 +0.04 607,942 1,899,373 -142,310
Jun18 180205 111.65 111.75 111.65 111.66 +0.04 3,971 75,850 +804
Sep18 180205 111.66 111.66 111.66 111.66 +0.04      
Total Volume and Open Interest 611,913 1,975,223 -141,506
3-Mth Euribor(EUREX)
Mar18 180205 100.325 100.325 100.325 100.325 unch 200 6,843 -279
Jun18 180205 100.315 100.315 100.315 100.315 -0.005 300 2,734 +65
Sep18 180205 100.305 100.305 100.305 100.305 unch 0 2,917 +5
Total Volume and Open Interest 561 33,199 -77
Long Gilt(LIFFE)
Mar18 180205 121~11 121~20 121~06 121~13 +0~02 259,715 735,465 +6,753
Jun18 180205 120~15 120~15 120~15 120~15 +0~02 0 16 +0
Total Volume and Open Interest 259,715 735,481 +6,753
3-Mth Short Sterling(LIFFE)
Mar18 180205 99.42 99.43 99.42 99.43 +0.01 53,971 403,217 -335
Jun18 180205 99.28 99.29 99.27 99.28 unch 98,153 523,902 +15,407
Sep18 180205 99.16 99.19 99.15 99.18 +0.02 104,692 367,526 +9,921
Dec18 180205 99.05 99.09 99.05 99.07 +0.02 129,393 374,259 +8,113
Mar19 180205 98.96 99.00 98.96 98.98 +0.02 122,161 320,211 -3,590
Jun19 180205 98.87 98.91 98.86 98.89 +0.02 145,430 310,792 +14,399
Total Volume and Open Interest 1,420,892 3,452,972 +67,809
3-Mth Euribor(LIFFE)
Mar18 180205 100.325 100.330 100.320 100.325 unch 66,005 561,342 -12,836
Jun18 180205 100.315 100.320 100.315 100.315 unch 39,833 580,481 +1,440
Sep18 180205 100.305 100.310 100.300 100.305 unch 79,601 582,590 +15,470
Total Volume and Open Interest 1,274,306 5,110,942 +41,708
3-Mth Aus T-Bills(SFE)
Mar18 180205 98.24 98.24 98.23 98.24 unch 18,274 134,515 -8,536
Jun18 180205 98.19 98.20 98.17 98.18 -0.02 42,368 173,363 -3,088
Sep18 180205 98.11 98.11 98.08 98.09 -0.02 30,373 212,313 +5,662
Dec18 180205 98.00 98.01 97.96 97.98 -0.03 30,883 180,292 +1,094
Mar19 180205 97.89 97.90 97.86 97.87 -0.03 23,581 98,214 -2,974
Jun19 180205 97.79 97.79 97.74 97.75 -0.04 11,894 81,959 +123
Sep19 180205 97.68 97.68 97.63 97.65 -0.04 10,386 68,218 +3,318
Dec19 180205 97.58 97.58 97.54 97.55 -0.05 8,003 36,405 +1,366
Mar20 180205 97.45 97.45 97.45 97.45 -0.05 272 4,730 +36
Jun20 180205 97.38 97.38 97.37 97.37 -0.04 170 2,321 -312
Total Volume and Open Interest 176,588 996,145 -3,329
10-Year Aus T-Bonds(SFE)
Mar18 180205 97.17 97.18 97.06 97.07 -0.10 198,704 1,161,283 +3,283
Jun18 180205 97.06 97.06 97.03 97.03 -0.11 0 1,745 +0
Total Volume and Open Interest 198,704 1,163,028 +3,283
3-Year Aus T-Bonds(SFE)
Mar18 180205 97.82 97.82 97.76 97.77 -0.06 225,670 1,149,379 -3,888
Jun18 180205 97.69 97.69 97.69 97.69 -0.06 0 9,876 +0
Total Volume and Open Interest 225,670 1,159,255 -3,888
Gold(CMX)
Feb18 180205 1331.1 1340.2 1329.0 1333.0 -0.7 1,680 2,908 -726
Apr18 180205 1334.6 1344.8 1331.6 1336.5 -0.8 310,504 395,835 -2,874
Jun18 180205 1339.7 1349.2 1336.7 1341.7 -0.8 3,865 73,865 -251
Aug18 180205 1344.1 1351.6 1343.5 1347.2 -0.7 1,696 25,875 +571
Oct18 180205 1348.1 1359.7 1348.1 1352.5 -0.9 169 4,934 +9
Dec18 180205 1356.0 1364.7 1354.8 1358.2 -1.0 402 34,367 -18
Feb19 180205 1361.2 1365.8 1360.0 1364.0 -0.9 186 1,582 -1
Apr19 180205 1369.8 1369.8 1369.8 1369.8 -0.9 285 1,913 +47
Jun19 180205 1375.8 1375.8 1375.8 1375.8 -1.1 116 1,494 +100
Aug19 180205 1381.3 1381.3 1381.3 1381.3 -1.1 0 8 +0
Oct19 180205 1387.5 1387.5 1387.5 1387.5 -1.1 0 27 +0
Dec19 180205 1394.5 1394.5 1394.5 1394.5 -1.7 60 2,766 +60
Total Volume and Open Interest 320,256 548,982 -3,053
Silver(CMX)
Mar18 180205 1661.0 1686.5 1651.0 1667.1 -3.8 87,758 126,232 -265
May18 180205 1667.0 1694.5 1660.5 1675.7 -3.8 6,816 46,419 +4,255
Jul18 180205 1682.5 1703.5 1676.0 1684.9 -3.8 1,051 9,566 +356
Sep18 180205 1681.0 1710.5 1681.0 1693.8 -4.2 207 4,538 +148
Dec18 180205 1692.0 1726.5 1692.0 1707.1 -4.4 236 14,180 +30
Mar19 180205 1720.6 1736.5 1718.5 1720.6 -4.4 17 531 +0
May19 180205 1729.7 1729.7 1729.7 1729.7 -4.4 0 54 +0
Total Volume and Open Interest 96,089 202,554 +4,518
Platinum(NYMEX)
Apr18 180205 994.7 1000.6 990.5 995.5 -3.9 21,696 87,085 +1,315
Jul18 180205 998.2 1004.6 995.5 1000.2 -4.0 417 6,450 +171
Oct18 180205 1007.7 1007.7 1004.4 1004.4 -4.1 19 55 -1
Jan19 180205 1010.7 1010.7 1010.7 1010.7 -4.1 12 8 +1
Total Volume and Open Interest 22,149 93,766 +1,489
Palladium(NYMEX)
Mar18 180205 1043.00 1045.85 1023.55 1032.95 -12.00 8,167 29,622 -1,417
Jun18 180205 1039.35 1041.65 1023.05 1029.60 -11.95 1,295 4,665 +345
Sep18 180205 1020.00 1026.00 1018.90 1023.90 -11.60 2 320 +0
Total Volume and Open Interest 9,464 34,611 -1,072
Copper(CMX)
Mar18 180205 317.55 325.75 317.05 322.10 +3.35 90,329 136,285 -783
May18 180205 319.70 327.75 319.25 324.15 +3.35 9,962 70,581 +1,814
Jul18 180205 321.20 329.30 321.20 325.80 +3.40 3,243 25,197 -207
Sep18 180205 322.90 330.80 322.90 327.30 +3.35 1,349 21,511 -31
Dec18 180205 325.50 332.50 325.30 329.00 +3.35 532 15,189 +190
Total Volume and Open Interest 107,476 287,709 +1,741
E-mini DJIA Index(CBOT)
Mar18 180205 25431 25477 23691 23938 -1490 290,184 150,094 -3,194
Jun18 180205 25458 25552 23732 23964 -1498 935 927 +264
Sep18 180205 25330 25523 23871 24004 -1498 21 75 -1
Dec18 180205 24041 24041 23986 24041 -1498 4 2 +1
Total Volume and Open Interest 291,144 151,098 -2,930
S & P 500(CME)
Mar18 180205 2758.00 2762.00 2596.00 2607.70 -149.00 2,607 77,188 +78
Jun18 180205 2610.90 2766.90 2610.90 2610.90 -150.00 50 171 +52
Sep18 180205 2616.20 2773.10 2616.20 2616.20 -150.90 0 125 +0
Dec18 180205 2621.10 2778.00 2621.10 2621.10 -150.90 0 300 +0
Total Volume and Open Interest 2,657 77,784 +130
S & P 500 E-Mini(CME)
Mar18 180205 2757.00 2763.00 2595.75 2607.75 -149.00 1,646,906 3,311,911 +16,363
Jun18 180205 2761.00 2767.00 2597.25 2611.00 -150.00 15,555 88,687 +841
Sep18 180205 2758.75 2772.25 2608.25 2616.25 -150.75 47 11,587 +17
Dec18 180205 2752.50 2773.50 2620.00 2621.00 -151.00 36 24,411 -8
Total Volume and Open Interest 1,662,546 3,436,629 +17,213
NASDAQ 100 E-Mini(CME)
Mar18 180205 6752.25 6813.50 6387.75 6429.25 -326.50 492,861 258,690 +1,846
Jun18 180205 6776.25 6837.75 6418.25 6455.50 -325.25 1,322 2,428 +149
Sep18 180205 6780.00 6862.25 6452.50 6482.00 -325.25 1 134 +1
Total Volume and Open Interest 494,195 261,261 +1,987
S&P Midcap 400(CME) e-Mini
Mar18 180205 1915.80 1916.20 1802.60 1847.30 -70.60 20,654 90,523 +517
Jun18 180205 1910.00 1918.80 1852.90 1852.90 -70.60 3 11 +2
Sep18 180205 1850.30 1850.30 1850.30 1850.30 -70.60      
Total Volume and Open Interest 20,657 90,534 +519
Volatility Index(CBOE)
Feb18 180205 16.10 33.35 15.20 33.23 +17.60 189,870 264,706 -10,217
Mar18 180205 15.00 29.25 14.43 27.98 +13.00 139,885 192,132 +12,896
Apr18 180205 15.10 28.05 14.65 24.73 +9.65 38,281 58,979 -263
May18 180205 15.31 24.25 14.95 20.95 +5.67 18,390 43,682 -1,333
Total Volume and Open Interest 410,879 633,734 +3,330
S & P 600(CME)
Mar18 180205 910.10 910.10 910.10 910.10 -33.50      
Jun18 180205 907.50 907.50 907.50 907.50 -33.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180205 1543.70 1548.20 1450.20 1461.80 -82.80 24,264 23,519 +444
Jun18 180205 1536.00 1536.00 1465.30 1465.30 -82.80 8 20 +1
Total Volume and Open Interest 24,272 23,539 +445
Nikkei 225(CME)
Mar18 180205 22960 22995 21365 21410 -1570 21,090 51,297 -47
Jun18 180205 22800 22800 21300 21310 -1575 4 65 +0
Total Volume and Open Interest 21,094 51,362 -47
Nikkei 225(SGX)
Mar18 180205 23330 23345 22560 22655 -660 95,378 179,335 -2,342
Jun18 180205 23035 23035 22425 22500 -660 7 1,423 +1
Sep18 180205 22470 22470 22470 22470 -765 0 2 +0
Total Volume and Open Interest 123,931 194,932 +538
Nikkei 225 Mini(JPX)
Mar18 180205 23310 23320 22560 22650 -790 1,364,293 580,628 -2,187
Jun18 180205 23150 23155 22380 22490 -790 23,314 23,977 +1,229
Sep18 180205 23105 23110 22360 22450 -790 365 1,434 +132
Total Volume and Open Interest 1,449,033 771,450 -5,379
Nikkei 225(JPX)
Mar18 180205 23310 23320 22560 22650 -790 92,632 321,513 -1,449
Jun18 180205 23150 23150 22390 22490 -790 1,470 25,499 +11
Sep18 180205 23000 23060 22400 22450 -790 23 2,540 -6
Total Volume and Open Interest 94,277 431,865 -98
Nikkei 225(CME) Yen
Mar18 180205 22950 22980 21350 21405 -1555 52,237 68,512 -284
Jun18 180205 22580 22620 21215 21240 -1555 7 52 +3
Sep18 180205 21200 21200 21200 21200 -1555      
Total Volume and Open Interest 52,244 68,564 -281
Nikkei 225(CME) e-Mini Yen
Mar18 180205 22770 22810 21410 21410 -1550 0 5 +0
Jun18 180205 21240 21240 21240 21240 -1560      
Sep18 180205 21200 21200 21200 21200 -1560      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Feb18 180205 5308.0 5338.5 5100.0 5284.5 -79.0 111,345 347,877 +16,949
Mar18 180205 5316.0 5331.0 5114.5 5283.5 -78.5 411 29,296 +193
Apr18 180205 5265.0 5265.0 5265.0 5265.0 -78.5      
Total Volume and Open Interest 111,756 410,678 +17,142
Hang Seng Index(HKFE)
Feb18 180205 32498 32498 31635 32041 -467 200,005 138,509 -1,341
Mar18 180205 32502 32502 31666 32042 -472 1,525 13,210 +71
Total Volume and Open Interest 202,386 156,228 -831
DAX(EUREX)
Mar18 180205 12611.0 12747.0 12138.0 12687.5 -89.5 137,326 153,367 -2,317
Jun18 180205 12659.5 12759.5 12189.0 12708.0 -89.5 408 3,889 +109
Sep18 180205 12644.5 12734.5 12271.5 12699.5 -88.5 132 132 +1
Total Volume and Open Interest 137,866 157,388 -2,207
Mini-DAX(EUREX)
Mar18 180205 12616.0 12748.0 12136.0 12687.5 -89.5 43,769 19,742 -74
Jun18 180205 12642.0 12762.0 12208.0 12708.0 -89.5 119 1,222 +32
Sep18 180205 12658.0 12719.0 12643.0 12699.5 -88.5 8 29 -1
Total Volume and Open Interest 43,896 20,993 -43
DJ EuroSTOXX 50(EUREX)
Mar18 180205 3483 3504 3352 3477 -44 972,171 3,482,044 +19,541
Jun18 180205 3413 3418 3271 3393 -44 6,413 92,424 -20,234
Sep18 180205 3403 3405 3267 3383 -44 5 314 +10
Total Volume and Open Interest 978,589 3,580,309 -683
Swiss Market Index(EUREX)
Mar18 180205 9062 9084 8817 9014 -119 48,808 243,156 +2,034
Jun18 180205 8890 8892 8660 8851 -119 381 21,071 +112
Sep18 180205 8823 8823 8823 8823 -118 0 57 +0
Total Volume and Open Interest 49,189 264,284 +2,146
FT-SE 100(EURONEXT)
Mar18 180205 7272.00 7332.50 7052.00 7281.00 -104.00 142,245 659,253 -3,334
Jun18 180205 7218.00 7218.00 6998.00 7203.00 -104.50 283 8,004 +14
Sep18 180205 7142.00 7142.00 7142.00 7142.00 -102.50 0 17 +0
Total Volume and Open Interest 142,528 667,274 -3,320
SPI 200(SFE)
Mar18 180205 6064.0 6071.0 5958.0 5961.0 -110.0 41,892 301,403 +4,442
Jun18 180205 5978.0 5978.0 5949.0 5949.0 -110.0 2 3,558 +2
Sep18 180205 5894.0 5894.0 5894.0 5894.0 -110.0 0 2,598 +0
Total Volume and Open Interest 42,428 309,936 +4,490
FTSE MIB(ISE)
Mar18 180205 22965.00 23100.00 22605.00 22822.00 -388.00 28,338 41,478 +33
Jun18 180205 22405.00 22585.00 22135.00 22350.00 -385.00 85 145 +9
Sep18 180205 22245.00 22245.00 22245.00 22245.00 -385.00 0 2 +0
Total Volume and Open Interest 28,423 41,625 +42
KOSPI 200(KFE)
Mar18 180205 323.65 324.25 323.35 323.50 -4.40 203,728 264,693 -100
Jun18 180205 324.55 325.00 324.55 324.65 -4.15 475 19,772 -6
Sep18 180205 325.05 326.00 323.25 326.00 -3.05 6 4,579 +0
Total Volume and Open Interest 204,212 341,600 -108
GSCI(CME)
Feb18 180205 453.90 455.70 449.15 450.40 -6.45 199 14,014 +47
Mar18 180205 456.00 457.65 451.75 452.65 -6.20 2 444 +2
Apr18 180205 450.45 450.45 450.45 450.45 -6.20      
Total Volume and Open Interest 201 14,458 +49
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