Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 06, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180206 969.75 987.50 967.75 986.25 +16.50 100,314 317,403 -4,081
May18 180206 981.00 998.50 979.25 997.75 +16.50 36,831 207,477 +1,075
Jul18 180206 991.00 1008.50 988.75 1007.50 +16.25 24,586 139,800 +658
Aug18 180206 993.50 1011.00 991.50 1009.75 +16.00 1,883 15,182 +187
Sep18 180206 990.75 1006.50 988.50 1005.50 +15.00 763 4,732 +63
Nov18 180206 991.25 1006.25 989.00 1005.50 +14.00 13,413 86,937 -470
Jan19 180206 997.00 1011.50 995.50 1011.00 +13.50 449 7,903 +93
Mar19 180206 1000.00 1011.50 996.25 1011.25 +13.00 966 4,962 +177
May19 180206 1003.25 1014.25 999.75 1014.25 +12.75 851 2,157 +219
Jul19 180206 1008.00 1019.00 1005.50 1019.00 +12.25 686 2,614 +288
Aug19 180206 1015.75 1015.75 1015.75 1015.75 +12.00 7 37 +5
Sep19 180206 1004.75 1004.75 1004.75 1004.75 +12.00 0 25 +0
Nov19 180206 983.25 995.00 983.00 995.00 +11.50 129 4,130 +27
Jan20 180206 1000.25 1000.25 1000.25 1000.25 +11.75 0 9 +0
Total Volume and Open Interest 180,878 793,444 -1,759
Soybean Meal(CBOT)
Mar18 180206 326.80 333.80 326.50 331.70 +4.70 48,712 152,268 -482
May18 180206 330.90 337.40 330.20 335.40 +4.40 23,174 130,888 +1,961
Jul18 180206 333.30 339.40 332.30 337.50 +4.20 14,730 70,743 +135
Aug18 180206 333.20 339.00 332.20 337.10 +3.90 2,682 11,721 +512
Sep18 180206 332.90 338.20 331.80 336.50 +3.50 1,805 10,027 +39
Oct18 180206 330.90 336.20 330.30 334.30 +3.00 914 9,034 +29
Dec18 180206 332.30 337.10 331.20 334.80 +2.50 6,054 45,350 +158
Jan19 180206 331.90 337.20 331.80 335.10 +2.30 251 3,043 +2
Mar19 180206 333.00 337.30 332.40 335.70 +2.40 553 3,671 +63
May19 180206 334.70 337.90 333.40 336.40 +2.30 273 1,134 +12
Total Volume and Open Interest 99,412 443,290 +2,499
Soybean Oil(CBOT)
Mar18 180206 32.53 33.31 32.36 33.16 +0.66 53,760 194,411 -733
May18 180206 32.72 33.50 32.57 33.35 +0.64 23,793 130,360 +1,219
Jul18 180206 32.94 33.71 32.78 33.55 +0.63 13,630 84,818 +1,085
Aug18 180206 33.00 33.79 32.89 33.64 +0.63 1,339 14,483 +400
Sep18 180206 33.00 33.85 32.95 33.71 +0.62 1,203 10,623 +22
Oct18 180206 33.00 33.87 32.99 33.72 +0.62 734 9,866 +109
Dec18 180206 33.24 34.00 33.10 33.86 +0.63 4,708 47,828 +200
Jan19 180206 33.41 34.07 33.22 33.94 +0.61 355 5,963 +74
Mar19 180206 33.37 34.17 33.32 34.04 +0.61 557 2,352 +120
May19 180206 33.50 34.26 33.50 34.16 +0.62 207 1,070 -71
Total Volume and Open Interest 100,549 505,499 +2,478
Canola(WCE)
Mar18 180206 494.9 500.0 494.6 499.8 +4.9 7,779 71,390 -2,319
May18 180206 501.0 506.3 500.0 505.5 +5.0 4,233 58,770 +413
Jul18 180206 506.3 511.4 505.4 510.6 +4.8 1,176 21,087 +647
Nov18 180206 503.3 508.9 502.8 507.7 +4.5 1,724 27,954 +485
Jan19 180206 508.6 512.6 508.6 511.8 +4.3 36 1,877 +4
Total Volume and Open Interest 14,948 181,110 -770
Corn(CBOT)
Mar18 180206 358.75 364.00 356.25 363.50 +4.75 198,988 726,127 -12,784
May18 180206 366.50 371.50 364.25 371.25 +4.75 108,061 333,559 +9,698
Jul18 180206 374.25 379.00 372.00 378.75 +4.50 46,708 276,859 +2,429
Sep18 180206 381.00 386.00 379.25 385.75 +4.50 11,169 115,825 +2,892
Dec18 180206 389.25 394.25 387.75 393.50 +4.00 21,271 189,529 +600
Mar19 180206 397.50 401.75 395.75 401.25 +4.00 3,545 31,619 +1,778
May19 180206 402.75 406.50 401.00 406.25 +3.75 630 4,369 +194
Jul19 180206 407.25 411.50 405.75 410.75 +3.75 589 8,866 +214
Sep19 180206 405.00 408.75 403.00 407.25 +3.25 156 1,490 +9
Dec19 180206 407.00 411.00 405.50 409.50 +2.75 335 11,626 +199
Total Volume and Open Interest 391,461 1,700,561 +5,238
Wheat(CBOT)
Mar18 180206 442.00 447.75 438.75 446.25 +6.00 69,044 233,880 -8,899
May18 180206 454.25 460.25 451.00 459.00 +6.50 27,687 127,725 +1,667
Jul18 180206 468.75 474.50 465.75 473.00 +6.00 14,735 79,660 +644
Sep18 180206 482.75 488.75 480.00 487.50 +6.25 4,536 33,413 +425
Dec18 180206 502.25 508.00 499.00 506.75 +6.75 6,073 55,175 +746
Mar19 180206 516.00 522.75 514.25 521.00 +6.25 1,712 7,400 +464
Total Volume and Open Interest 123,844 538,825 -4,938
Wheat(KCBT)
Mar18 180206 462.50 470.25 459.50 469.00 +7.25 45,532 123,914 -5,081
May18 180206 477.00 485.00 474.25 484.00 +7.50 22,974 78,988 +675
Jul18 180206 491.25 500.50 489.25 499.50 +8.50 8,442 57,131 +531
Sep18 180206 505.00 515.25 504.25 514.50 +8.50 2,535 19,715 +486
Dec18 180206 524.50 534.50 523.25 533.75 +9.00 2,489 29,803 +425
Mar19 180206 543.00 546.25 535.75 545.75 +9.00 351 5,262 -61
May19 180206 545.00 548.75 545.00 548.75 +8.50 25 494 +0
Total Volume and Open Interest 82,374 315,794 -3,003
Wheat(MGE)
Mar18 180206 602.50 609.50 602.00 608.25 +6.50 3,506 28,773 -752
May18 180206 613.50 620.75 613.50 619.75 +6.50 2,064 15,757 +256
Jul18 180206 623.00 629.00 622.75 628.00 +5.75 893 8,865 +106
Sep18 180206 626.00 631.75 626.00 630.00 +4.75 629 6,477 -37
Dec18 180206 636.00 640.25 636.00 637.75 +3.00 205 3,270 -26
Mar19 180206 642.50 643.75 642.25 642.25 +2.25 71 429 +3
Total Volume and Open Interest 7,368 63,573 -450
Oats(CBOT)
Mar18 180206 266.25 270.75 266.00 269.00 +1.75 247 2,744 -87
May18 180206 269.25 272.25 267.25 271.00 +2.75 134 2,982 +68
Jul18 180206 272.00 272.50 271.00 271.50 +1.75 57 353 +11
Sep18 180206 269.00 272.50 269.00 272.50 +1.75 1 17 +0
Total Volume and Open Interest 439 6,185 -8
Rough Rice(CBOT)
Mar18 180206 12.51 12.56 12.48 12.55 +0.02 515 6,455 -13
May18 180206 12.81 12.82 12.77 12.81 +0.01 238 2,083 +140
Jul18 180206 12.98 13.00 12.98 13.00 +0.01 45 551 +30
Sep18 180206 11.99 12.00 11.98 11.98 +0.01 35 587 +26
Total Volume and Open Interest 833 9,676 +183
Live Cattle(CME)
Feb18 180206 125.385 126.430 125.135 125.635 -0.500 6,655 24,173 -4,740
Apr18 180206 124.550 125.635 124.300 124.580 -0.900 22,759 151,512 -28
Jun18 180206 116.230 117.000 115.750 115.830 -1.120 12,494 109,006 +1,379
Aug18 180206 113.050 113.830 112.635 112.730 -1.100 6,828 48,899 +917
Oct18 180206 115.080 115.680 114.600 114.730 -0.950 4,232 19,673 +355
Dec18 180206 116.750 117.580 116.430 116.700 -0.700 1,649 9,468 +306
Total Volume and Open Interest 55,479 367,106 -1,223
Feeder Cattle(CME)
Mar18 180206 148.185 150.050 147.935 148.735 -0.950 8,264 27,878 +204
Apr18 180206 149.100 151.000 148.880 149.435 -1.100 3,788 9,370 +195
May18 180206 149.035 150.880 148.750 149.130 -1.200 2,735 8,895 +405
Aug18 180206 151.300 153.300 151.300 152.050 -0.935 1,825 6,877 +74
Sep18 180206 151.650 153.435 151.535 152.350 -0.635 496 1,186 +12
Oct18 180206 150.880 153.200 150.880 152.250 -0.685 433 797 +125
Nov18 180206 152.130 152.750 151.250 151.485 -1.115 513 836 +98
Total Volume and Open Interest 18,210 55,977 +1,196
Lean Hogs(CME)
Feb18 180206 75.500 75.500 74.080 74.750 -1.080 5,220 14,906 -536
Apr18 180206 72.785 72.830 70.600 71.430 -1.900 21,223 100,486 +280
May18 180206 78.000 78.000 76.430 77.100 -1.200 380 2,424 -77
Jun18 180206 82.300 82.385 80.550 81.400 -1.300 8,729 45,398 +70
Jul18 180206 82.500 82.600 80.980 81.730 -1.120 3,159 21,447 -316
Aug18 180206 82.230 82.350 80.650 81.400 -1.150 3,209 23,128 -257
Oct18 180206 70.285 70.480 68.950 69.650 -1.030 2,953 21,746 +931
Dec18 180206 64.250 64.450 63.400 63.950 -0.650 602 7,805 +173
Total Volume and Open Interest 45,597 238,460 +312
Class III Milk(CME)
Feb18 180206 13.76 13.79 13.67 13.68 -0.06 225 3,636 -54
Mar18 180206 13.75 13.83 13.66 13.69 -0.04 251 4,339 +38
Apr18 180206 13.87 13.98 13.82 13.85 -0.02 57 2,703 +20
May18 180206 14.14 14.25 14.11 14.12 -0.03 25 2,293 +10
Jun18 180206 14.54 14.60 14.50 14.53 +0.01 12 2,064 +3
Jul18 180206 15.06 15.07 15.02 15.03 +0.01 15 1,487 +2
Aug18 180206 15.46 15.50 15.42 15.45 +0.05 7 1,473 +3
Sep18 180206 15.65 15.71 15.63 15.68 +0.07 16 1,554 +13
Oct18 180206 15.83 15.89 15.83 15.84 +0.06 4 1,215 +1
Nov18 180206 15.80 15.84 15.80 15.81 +0.06 7 1,228 +5
Dec18 180206 15.65 15.69 15.65 15.65 +0.04 11 1,157 +2
Jan19 180206 15.50 15.50 15.50 15.50 +0.10 2 23 +0
Feb19 180206 15.50 15.52 15.50 15.50 +0.05 0 22 +0
Total Volume and Open Interest 643 23,338 +51
Cocoa(ICE)
Mar18 180206 2043 2058 2012 2041 -4 32,758 85,526 -8,656
May18 180206 2070 2085 2042 2065 -9 23,451 88,022 +3,145
Jul18 180206 2089 2101 2062 2084 -9 7,125 40,015 +129
Sep18 180206 2106 2118 2080 2101 -9 1,697 17,187 -187
Dec18 180206 2129 2143 2110 2126 -10 1,640 18,998 +131
Mar19 180206 2153 2165 2139 2149 -11 1,207 15,833 +427
May19 180206 2163 2172 2158 2163 -10 303 7,143 -16
Total Volume and Open Interest 68,193 278,330 -5,023
Coffee "C"(ICE)
Mar18 180206 120.00 123.10 119.10 122.85 +3.05 24,009 108,591 -500
May18 180206 122.30 125.25 121.40 125.05 +2.95 14,462 70,131 +3,319
Jul18 180206 125.10 127.60 123.80 127.40 +2.95 5,447 26,994 +541
Sep18 180206 127.50 130.00 126.20 129.75 +2.95 2,415 19,693 +248
Dec18 180206 130.65 133.40 129.70 133.25 +3.00 1,149 11,881 +158
Mar19 180206 133.75 136.70 133.10 136.55 +3.00 385 5,323 -7
Total Volume and Open Interest 48,141 246,349 +3,862
Orange Juice(ICE)
Mar18 180206 143.15 147.55 141.95 146.30 +2.55 797 6,601 -245
May18 180206 144.30 148.15 143.00 147.15 +2.30 381 2,593 +181
Jul18 180206 144.50 149.00 144.10 148.05 +2.30 82 905 +15
Sep18 180206 148.50 149.80 148.50 148.75 +2.05 53 246 +34
Nov18 180206 147.55 149.90 147.55 149.90 +1.90 26 69 +26
Jan19 180206 151.75 151.75 151.75 151.75 +1.90      
Total Volume and Open Interest 1,339 10,414 +11
Sugar #11(ICE)
Mar18 180206 13.90 14.04 13.70 13.84 -0.06 66,818 379,119 -703
May18 180206 13.89 14.02 13.70 13.85 -0.01 39,243 258,337 +5,416
Jul18 180206 14.01 14.17 13.90 14.05 +0.02 16,857 122,697 +304
Oct18 180206 14.27 14.46 14.23 14.39 +0.06 11,603 84,798 +828
Mar19 180206 15.08 15.23 15.03 15.19 +0.11 6,568 73,705 +2,780
May19 180206 15.09 15.24 15.07 15.20 +0.13 757 9,315 +428
Jul19 180206 15.10 15.25 15.09 15.22 +0.14 252 8,117 +28
Oct19 180206 15.30 15.42 15.29 15.42 +0.14 37 9,138 -9
Total Volume and Open Interest 142,156 952,483 +9,053
London Cocoa(LCE)
Mar18 180206 1458 1481 1444 1462 +5 18,864 102,467 -3,724
May18 180206 1468 1493 1457 1474 +6 14,385 60,774 +3,889
Jul18 180206 1488 1512 1477 1492 +4 5,969 46,483 +1,556
Sep18 180206 1500 1523 1490 1504 +4 4,223 30,024 +6
Dec18 180206 1517 1539 1507 1521 +5 3,955 36,594 +579
Mar19 180206 1534 1555 1525 1538 +5 3,749 18,220 +1,404
May19 180206 1545 1568 1542 1554 +5 1,020 6,316 +381
Total Volume and Open Interest 52,201 307,010 +4,097
London Sugar(LCE)
Mar18 180206 361.50 362.30 356.70 357.60 -3.60 11,612 22,731 -4,096
May18 180206 364.90 366.40 361.10 361.90 -2.40 6,998 38,274 +1,114
Aug18 180206 367.30 368.90 363.80 365.20 -1.80 1,969 21,347 +877
Oct18 180206 372.30 373.00 368.90 370.60 -1.10 580 5,623 +78
Dec18 180206 377.70 379.00 375.30 377.60 +0.30 563 3,904 +212
Total Volume and Open Interest 21,950 96,693 -1,728
Cotton(ICE)
Mar18 180206 76.55 76.80 75.85 76.19 -0.38 30,885 113,225 -10,016
May18 180206 77.90 78.10 77.24 77.38 -0.52 21,074 95,203 +2,553
Jul18 180206 78.82 78.96 78.22 78.37 -0.47 8,853 39,432 +2,076
Oct18 180206 75.78 75.78 75.78 75.78 +0.11 3 2 -2
Dec18 180206 74.74 74.99 74.31 74.87 +0.12 4,629 43,331 +1,752
Mar19 180206 75.02 75.40 74.80 75.34 +0.17 567 5,655 +457
Total Volume and Open Interest 66,048 299,909 -3,167
Lumber(CME)
Mar18 180206 474.0 487.9 473.1 484.0 +6.1 635 5,458 -61
May18 180206 468.9 481.1 467.4 477.4 +5.3 209 1,530 +79
Jul18 180206 459.9 467.9 459.4 467.9 +4.8 33 206 +17
Sep18 180206 447.8 455.6 447.8 453.6 +3.5 19 65 +10
Total Volume and Open Interest 898 7,278 +47
Crude Oil(NYM)
Mar18 180206 63.43 64.29 63.12 63.39 -0.76 857,572 540,626 -35,224
Apr18 180206 63.15 63.94 62.80 63.11 -0.72 312,492 264,949 +6,325
May18 180206 62.72 63.47 62.40 62.70 -0.71 166,695 193,950 -4,574
Jun18 180206 62.28 62.97 61.95 62.26 -0.70 193,527 278,599 -12,156
Jul18 180206 61.89 62.40 61.48 61.75 -0.71 56,292 133,636 +9,685
Aug18 180206 61.28 61.81 60.97 61.21 -0.71 31,159 81,961 -4,791
Sep18 180206 60.82 61.23 60.45 60.67 -0.71 41,955 101,780 +4,415
Oct18 180206 60.24 60.69 59.98 60.17 -0.71 28,736 90,362 +2,400
Nov18 180206 59.90 60.17 59.55 59.71 -0.69 17,824 74,096 +1,818
Dec18 180206 59.29 59.73 59.03 59.30 -0.67 113,876 247,977 -11,649
Jan19 180206 58.91 59.24 58.71 58.88 -0.66 17,476 86,472 -472
Feb19 180206 58.52 58.72 58.20 58.45 -0.63 11,594 46,346 +294
Mar19 180206 57.98 58.25 57.92 58.04 -0.61 18,321 38,658 -1,613
Apr19 180206 57.66 57.66 57.66 57.66 -0.59 1,584 19,166 +266
May19 180206 57.31 57.31 57.31 57.31 -0.57 3,134 18,941 +945
Jun19 180206 57.05 57.29 56.72 56.98 -0.55 26,823 98,890 -1,277
Total Volume and Open Interest 1,954,071 2,637,021 -43,509
e-miNY Crude Oil(NYM)
Mar18 180206 63.450 64.300 63.100 63.400 -0.750 14,217 2,584 -70
Apr18 180206 63.050 63.925 62.825 63.100 -0.725 303 360 +31
May18 180206 62.900 63.425 62.375 62.700 -0.700 97 150 +15
Jun18 180206 62.450 62.750 62.075 62.250 -0.700 4 67 +2
Jul18 180206 61.725 62.000 61.600 61.750 -0.700 1 16 -1
Aug18 180206 61.125 61.200 61.125 61.200 -0.725 0 98 +0
Sep18 180206 60.675 60.675 60.675 60.675 -0.700 0 48 +0
Oct18 180206 60.075 60.200 60.075 60.175 -0.700 12 42 +12
Nov18 180206 59.700 59.700 59.700 59.700 -0.700 12 137 +12
Dec18 180206 59.100 59.400 59.100 59.300 -0.675 0 173 +0
Total Volume and Open Interest 14,653 3,745 +6
NY Harbor ULSD(NYM)
Mar18 180206 200.35 201.45 198.24 198.51 -3.45 73,053 163,329 -9,301
Apr18 180206 199.51 200.50 197.48 197.73 -3.38 46,133 88,772 +4,413
May18 180206 198.51 199.46 196.51 196.78 -3.36 30,526 52,036 +3,008
Jun18 180206 197.85 198.60 195.57 195.89 -3.37 16,059 48,538 +466
Jul18 180206 197.38 197.97 195.11 195.39 -3.39 5,549 24,068 -10
Aug18 180206 197.22 197.62 194.65 194.92 -3.39 2,676 12,787 +240
Sep18 180206 196.50 197.48 194.52 194.82 -3.37 2,256 17,941 +179
Oct18 180206 196.25 197.34 194.46 194.73 -3.32 1,196 6,985 +235
Nov18 180206 196.70 196.92 194.48 194.71 -3.26 527 3,394 -7
Dec18 180206 196.00 197.05 194.43 194.69 -3.17 3,384 41,348 -367
Jan19 180206 196.00 196.00 194.58 194.61 -3.13 251 4,839 +13
Feb19 180206 195.50 196.24 193.95 194.08 -3.10 91 1,104 +27
Mar19 180206 194.00 194.00 192.95 192.95 -2.99 24 577 +15
Apr19 180206 191.55 191.55 191.05 191.05 -2.93 9 386 -1
Total Volume and Open Interest 181,816 475,757 -1,090
RBOB Gasoline(NYM)
Mar18 180206 183.44 183.77 180.03 180.52 -4.14 74,490 153,532 -8,656
Apr18 180206 200.99 201.44 198.57 199.03 -3.26 44,526 93,378 +2,723
May18 180206 201.33 201.79 199.24 199.58 -3.12 24,312 57,133 +1,287
Jun18 180206 200.49 200.81 198.35 198.67 -3.03 18,527 43,551 +360
Jul18 180206 198.56 198.84 196.55 196.88 -2.97 8,730 33,920 +732
Aug18 180206 195.62 196.31 193.88 194.26 -2.93 3,434 15,198 -129
Sep18 180206 191.92 192.94 190.60 191.03 -2.85 3,466 19,606 +520
Oct18 180206 178.21 178.83 176.74 177.10 -2.78 767 7,495 +32
Nov18 180206 173.51 175.06 172.97 173.54 -2.70 424 3,680 +60
Dec18 180206 171.67 172.62 170.00 170.83 -2.61 2,069 17,838 +18
Total Volume and Open Interest 180,988 456,107 -3,031
e-miNY RBOB Gasoline(NYM)
Mar18 180206 180.52 180.52 180.52 180.52 -4.14 0 1 +0
Apr18 180206 199.03 199.03 199.03 199.03 -3.26      
May18 180206 199.58 199.58 199.58 199.58 -3.12      
Jun18 180206 198.67 198.67 198.67 198.67 -3.03      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180206 2.767 2.785 2.695 2.759 +0.012 184,073 305,066 -15,410
Apr18 180206 2.747 2.754 2.681 2.723 -0.003 71,385 157,379 -2,015
May18 180206 2.756 2.763 2.694 2.735 -0.002 33,164 185,939 +2,316
Jun18 180206 2.785 2.797 2.730 2.769 -0.003 16,475 68,142 +1,610
Jul18 180206 2.824 2.837 2.771 2.810 -0.003 14,029 97,041 +2,832
Aug18 180206 2.834 2.836 2.775 2.814 -0.001 5,724 48,422 +241
Sep18 180206 2.809 2.817 2.760 2.798 -0.001 5,303 51,383 +607
Oct18 180206 2.835 2.841 2.783 2.819 -0.003 20,716 121,723 +2,554
Nov18 180206 2.877 2.882 2.832 2.864 -0.004 5,750 41,164 -107
Dec18 180206 3.010 3.018 2.974 2.998 -0.006 2,808 39,672 +68
Jan19 180206 3.108 3.113 3.062 3.093 -0.005 9,454 54,295 -851
Feb19 180206 3.078 3.082 3.041 3.064 -0.005 3,927 24,333 +1,759
Mar19 180206 2.964 2.976 2.937 2.963 -0.003 3,213 45,235 +445
Apr19 180206 2.694 2.701 2.680 2.691 -0.006 1,498 44,975 +179
May19 180206 2.666 2.669 2.657 2.665 -0.005 360 13,466 +171
Jun19 180206 2.696 2.698 2.687 2.694 -0.004 236 9,468 +19
Total Volume and Open Interest 379,743 1,389,352 -5,304
Brent Crude Oil(ICE)
Apr18 180206 67.02 67.60 66.53 66.86 -0.76 307,134 598,047 -21,851
May18 180206 66.70 67.20 66.19 66.48 -0.80 160,132 280,691 +5,915
Jun18 180206 66.40 66.82 65.83 66.11 -0.82 139,568 292,354 -3,634
Jul18 180206 66.04 66.43 65.50 65.75 -0.81 48,551 139,428 +2,963
Aug18 180206 65.69 66.05 65.15 65.38 -0.82 29,160 101,786 +3,041
Sep18 180206 65.29 65.64 64.79 65.00 -0.82 28,955 100,723 -401
Oct18 180206 64.97 65.24 64.42 64.61 -0.83 14,106 49,455 -257
Nov18 180206 64.53 64.82 64.04 64.21 -0.83 10,155 56,350 +938
Dec18 180206 64.11 64.43 63.62 63.79 -0.82 74,474 220,508 -1,310
Jan19 180206 63.70 63.70 63.40 63.43 -0.81 4,705 41,459 -589
Feb19 180206 63.44 63.44 63.09 63.09 -0.80 2,248 31,405 +133
Mar19 180206 62.75 62.75 62.75 62.75 -0.79 3,489 31,176 -105
Apr19 180206 62.43 62.43 62.43 62.43 -0.77 2,183 13,045 +170
May19 180206 62.10 62.10 62.10 62.10 -0.76 2,369 16,436 -1,143
Total Volume and Open Interest 878,465 2,437,540 -16,232
Gas Oil(ICE)
Feb18 180206 599.25 599.75 591.75 595.25 -11.75 52,119 81,483 -10,757
Mar18 180206 600.50 601.00 593.00 596.25 -11.75 98,168 264,289 +613
Apr18 180206 597.00 600.00 592.00 595.50 -11.75 68,622 140,108 +2,922
May18 180206 594.00 597.00 589.00 592.50 -11.75 27,226 57,239 +1,887
Jun18 180206 590.75 593.50 585.50 589.25 -11.75 29,130 99,111 +597
Jul18 180206 588.50 590.75 583.50 587.00 -11.75 6,517 31,105 +756
Aug18 180206 587.25 589.25 582.00 585.25 -11.50 3,903 20,392 +198
Sep18 180206 584.50 587.75 580.75 583.75 -11.25 3,507 23,784 +108
Oct18 180206 584.25 585.75 579.50 582.50 -11.00 2,998 22,843 +782
Nov18 180206 580.50 583.50 577.00 580.00 -10.75 1,782 14,996 -969
Total Volume and Open Interest 313,076 1,020,306 -1,107
Ethanol(CBOT)
Mar18 180206 1.431 1.436 1.415 1.423 -0.008 474 1,403 -182
Apr18 180206 1.441 1.444 1.430 1.440 -0.001 87 489 +21
May18 180206 1.449 1.449 1.449 1.449 -0.001 3 60 +0
Jun18 180206 1.461 1.461 1.461 1.461 +0.006 2 93 +0
Jul18 180206 1.465 1.465 1.465 1.465 +0.010 82 82 +66
Aug18 180206 1.467 1.467 1.467 1.467 +0.010 0 3 +0
Sep18 180206 1.457 1.457 1.457 1.457 +0.010 0 163 +0
Oct18 180206 1.451 1.451 1.451 1.451 +0.010      
Total Volume and Open Interest 684 2,516 -95
WTI Crude Oil(ICE)
Mar18 180206 63.59 64.29 63.13 63.39 -0.76 81,634 70,062 -4,125
Apr18 180206 63.26 63.93 62.81 63.11 -0.72 104,125 65,138 +159
May18 180206 62.75 63.46 62.40 62.70 -0.71 57,324 41,525 +5,285
Jun18 180206 62.30 62.96 61.97 62.26 -0.70 58,427 85,187 -1,209
Jul18 180206 61.80 62.41 61.50 61.75 -0.71 15,161 14,361 +383
Aug18 180206 61.40 61.77 60.97 61.21 -0.71 4,016 18,146 +420
Sep18 180206 60.77 61.21 60.55 60.67 -0.71 4,162 21,344 +385
Oct18 180206 60.44 60.62 60.07 60.17 -0.71 1,290 7,988 +230
Nov18 180206 59.97 60.12 59.61 59.71 -0.69 775 8,797 -223
Dec18 180206 59.36 59.70 59.07 59.30 -0.67 22,858 113,268 +871
Jan19 180206 58.82 58.88 58.82 58.88 -0.66 302 5,783 +165
Feb19 180206 58.45 58.45 58.45 58.45 -0.63 276 5,257 -6
Mar19 180206 58.04 58.04 58.04 58.04 -0.61 966 3,769 +127
Apr19 180206 57.66 57.66 57.66 57.66 -0.59 129 1,921 +47
May19 180206 57.31 57.31 57.31 57.31 -0.57 169 1,922 -35
Jun19 180206 56.98 57.16 56.87 56.98 -0.55 3,654 20,541 -4
Total Volume and Open Interest 360,698 578,873 +2,754
US Dollar Index(ICE)
Mar18 180206 89.465 89.920 89.235 89.450 +0.045 32,678 43,764 +451
Jun18 180206 89.150 89.600 88.930 89.150 +0.070 497 1,747 +45
Sep18 180206 88.900 89.135 88.610 88.800 +0.070 14 462 -8
Total Volume and Open Interest 33,199 46,167 +496
Australian Dollar(CME)
Mar18 180206 78.80 79.12 78.34 78.85 -0.15 194,380 144,929 +236
Jun18 180206 78.80 79.07 78.36 78.86 -0.15 608 2,176 +256
Sep18 180206 78.90 78.90 78.90 78.90 -0.15 0 65 +0
Total Volume and Open Interest 195,574 150,054 +818
British Pound(CME)
Mar18 180206 139.91 140.21 138.57 139.79 -0.44 132,157 221,161 -1,097
Jun18 180206 140.40 140.68 139.14 140.31 -0.44 78 2,081 +18
Sep18 180206 139.79 141.01 139.79 140.84 -0.44 0 52 +0
Total Volume and Open Interest 133,952 226,080 -1,134
Canadian Dollar(CME)
Mar18 180206 79.82 80.08 79.60 79.90 -0.09 122,981 176,432 +9
Jun18 180206 79.92 80.15 79.70 79.99 -0.08 301 2,560 +32
Sep18 180206 79.98 80.11 79.93 80.06 -0.09 32 390 +19
Dec18 180206 80.06 80.15 79.95 80.13 -0.09 15 1,596 +8
Total Volume and Open Interest 123,407 181,796 +78
Japanese Yen(CME)
Mar18 180206 91.86 92.42 91.41 91.67 +0.29 209,679 257,772 -2,849
Jun18 180206 92.34 92.92 91.99 92.21 +0.29 356 1,412 -154
Sep18 180206 92.98 93.26 92.79 92.79 +0.29 4 397 -2
Total Volume and Open Interest 210,384 260,842 -2,964
Swiss Franc(CME)
Mar18 180206 107.67 107.77 106.73 107.17 -0.09 34,964 71,608 -39
Jun18 180206 108.43 108.56 107.57 107.97 -0.09 27 307 +7
Sep18 180206 108.80 109.27 108.47 108.80 -0.10 0 18 +0
Total Volume and Open Interest 34,991 71,935 -32
EuroFX(CME)
Mar18 180206 124.06 124.67 123.45 124.24 -0.08 320,107 571,478 +789
Jun18 180206 124.84 125.41 124.27 125.03 -0.08 1,567 22,323 +786
Sep18 180206 125.59 126.20 125.59 125.88 -0.08 2 2,034 +1
Total Volume and Open Interest 325,065 602,418 +1,389
Mexican Peso(CME)
Feb18 180206 536.13 536.13 536.13 536.13 +2.63      
Mar18 180206 528.75 534.75 524.75 533.50 +2.75 75,658 197,120 -74
Total Volume and Open Interest 76,199 198,891 +434
Brazilian Real(CME)
Mar18 180206 305.95 309.45 304.20 307.65 +0.20 5,691 25,950 -2,007
Apr18 180206 306.40 307.40 303.45 306.65 +0.05 3 95 +1
May18 180206 305.60 305.60 305.60 305.60 +0.05 0 8 +0
Jun18 180206 304.55 304.55 304.55 304.55 +0.05      
Total Volume and Open Interest 5,694 26,156 -2,006
30-Year T-Bonds(CBOT)
Mar18 180206 146~290 147~230 145~150 146~010 +0~110 561,877 805,109 +905
Jun18 180206 145~200 146~210 144~150 145~000 +0~110 4,010 3,897 +1,174
Sep18 180206 145~080 145~100 143~160 144~000 +0~110 8 10 +8
Total Volume and Open Interest 565,895 809,016 +2,087
10-Year T-Notes(CBOT)
Mar18 180206 121~305 122~190 121~055 121~155 +0~070 2,651,934 3,698,840 +77,634
Jun18 180206 121~090 122~020 120~210 120~310 +0~075 35,457 53,160 +3,423
Sep18 180206 121~000 121~000 120~160 120~160 +0~075      
Total Volume and Open Interest 2,687,391 3,752,000 +81,057
5-Year T-Notes(CBOT)
Mar18 180206 115~060 115~212 114~210 114~264 +0~012 1,326,775 3,459,929 +23,575
Jun18 180206 114~244 115~126 114~122 114~176 +0~016 14,835 32,374 +5,896
Sep18 180206 114~176 114~176 114~176 114~176 +0~016 6 6 +6
Total Volume and Open Interest 1,341,616 3,492,309 +29,477
2 Year T-Notes(CBOT)
Mar18 180206 106~264 107~002 106~210 106~226 -0~006 704,884 2,003,079 +17,344
Jun18 180206 106~186 106~246 106~134 106~152 -0~006 6,345 25,239 +2,998
Sep18 180206 106~152 106~152 106~152 106~152 -0~006      
Total Volume and Open Interest 711,229 2,028,318 +20,342
Eurodollars(CME)
Mar18 180206 98.130 98.145 98.105 98.110 unch 438,871 1,320,441 -12,841
Jun18 180206 97.935 97.980 97.885 97.900 -0.005 512,166 1,505,263 +59,140
Sep18 180206 97.820 97.880 97.755 97.775 -0.010 445,567 1,389,637 -10,188
Dec18 180206 97.690 97.775 97.615 97.640 -0.015 741,440 1,829,004 -16,863
Mar19 180206 97.610 97.710 97.530 97.555 -0.015 640,454 1,410,940 +54,595
Jun19 180206 97.525 97.640 97.435 97.465 -0.010 528,039 1,201,472 +1,335
Sep19 180206 97.465 97.590 97.365 97.395 -0.010 422,633 855,027 +15,013
Dec19 180206 97.395 97.525 97.285 97.320 -0.005 669,415 1,669,123 -43,243
Mar20 180206 97.370 97.505 97.260 97.295 unch 421,553 837,050 +71,668
Jun20 180206 97.350 97.485 97.230 97.270 +0.005 356,650 725,229 +31,852
Sep20 180206 97.330 97.460 97.205 97.245 +0.010 231,579 502,721 +21,439
Dec20 180206 97.290 97.415 97.165 97.205 +0.015 289,765 561,958 +11,204
Mar21 180206 97.260 97.390 97.145 97.185 +0.020 151,875 434,268 +18,553
Jun21 180206 97.240 97.365 97.125 97.165 +0.020 141,876 230,514 +8,214
Sep21 180206 97.220 97.335 97.105 97.145 +0.020 106,511 173,085 +14,143
Dec21 180206 97.195 97.310 97.080 97.120 +0.020 106,030 223,321 +1,423
Mar22 180206 97.175 97.290 97.060 97.105 +0.020 85,940 126,556 -4,006
Jun22 180206 97.170 97.270 97.045 97.090 +0.025 72,577 80,156 +1,263
Total Volume and Open Interest 6,559,550 15,554,051 +241,758
Ultra T-Bond(CBOT)
Mar18 180206 159~29 161~02 158~04 159~00 +0~22 228,510 904,665 +3,231
Jun18 180206 159~13 160~05 157~11 158~06 +0~22 478 6,300 +52
Sep18 180206 157~06 157~06 157~06 157~06 +0~22      
Total Volume and Open Interest 228,988 910,965 +3,283
Ultra 10-Yr T-Note(CBOT)
Mar18 180206 130~080 131~000 129~065 129~210 +0~105 285,531 579,691 -2,777
Jun18 180206 129~055 129~245 129~055 129~055 +0~105 10 10 +5
Sep18 180206 129~055 129~055 129~055 129~055 +0~105      
Total Volume and Open Interest 285,541 579,701 -2,772
30 Day Federal Funds(CBOT)
Feb18 180206 98.582 98.585 98.582 98.582 unch 16,739 233,177 +1,071
Mar18 180206 98.520 98.530 98.520 98.520 unch 19,024 80,441 -7
Apr18 180206 98.395 98.405 98.380 98.385 +0.005 84,524 236,829 +4,564
May18 180206 98.380 98.390 98.365 98.370 unch 54,177 128,666 +5,187
Jun18 180206 98.305 98.330 98.270 98.280 -0.005 10,538 42,043 -650
Jul18 180206 98.245 98.280 98.190 98.205 -0.010 46,209 137,652 +9,184
Total Volume and Open Interest 469,090 1,557,964 +47,367
Japanese Govt Bonds(SGX)
Mar18 180206 150.36 151.81 150.11 150.42 +0.07 1,874 13,007 +9
Jun18 180206 150.42 150.42 150.42 150.42 +0.07      
Sep18 180206 150.42 150.42 150.42 150.42 +0.07      
Total Volume and Open Interest 1,874 13,007 +9
Euro-Buxl(EUREX)
Mar18 180206 161.00 161.52 160.18 160.98 +1.62 83,931 275,912 +6,215
Jun18 180206 159.68 159.68 158.82 159.48 +1.62 552 5,687 +158
Sep18 180206 164.04 164.04 164.04 164.04 +1.62      
Total Volume and Open Interest 84,483 281,599 +6,373
Euro-Bund(EUREX)
Mar18 180206 158.96 159.24 158.48 158.86 +0.77 1,033,697 2,051,536 -49,513
Jun18 180206 156.12 156.56 155.87 156.21 +0.77 5,102 98,086 +2,646
Sep18 180206 155.59 155.64 155.52 155.64 +0.68 13 23 +1
Total Volume and Open Interest 1,038,812 2,149,645 -46,866
Euro-Bobl(EUREX)
Mar18 180206 130.72 130.87 130.60 130.73 +0.23 666,730 1,982,808 +69,226
Jun18 180206 129.90 130.10 129.88 129.98 +0.26 9,555 51,924 +5,421
Sep18 180206 129.73 129.73 129.73 129.73 +0.23      
Total Volume and Open Interest 676,285 2,034,732 +74,647
Euro-Schatz(EUREX)
Mar18 180206 111.90 111.92 111.86 111.88 +0.02 461,169 1,928,913 +29,540
Jun18 180206 111.71 111.71 111.68 111.68 +0.02 4,124 76,731 +881
Sep18 180206 111.68 111.68 111.68 111.68 +0.02      
Total Volume and Open Interest 465,293 2,005,644 +30,421
3-Mth Euribor(EUREX)
Mar18 180206 100.325 100.325 100.325 100.325 unch 107 6,822 -21
Jun18 180206 100.320 100.320 100.315 100.320 +0.005 90 2,685 -49
Sep18 180206 100.310 100.310 100.305 100.310 +0.005 6 2,921 +4
Total Volume and Open Interest 346 33,133 -66
Long Gilt(LIFFE)
Mar18 180206 121~29 122~08 121~20 121~30 +0~17 249,351 741,109 +5,644
Jun18 180206 121~01 121~01 121~01 121~01 +0~18 0 16 +0
Total Volume and Open Interest 249,351 741,125 +5,644
3-Mth Short Sterling(LIFFE)
Mar18 180206 99.43 99.43 99.43 99.43 +0.00 51,859 399,580 -3,637
Jun18 180206 99.29 99.30 99.28 99.29 +0.01 79,245 527,023 +3,121
Sep18 180206 99.19 99.21 99.18 99.19 +0.01 76,689 374,706 +7,180
Dec18 180206 99.08 99.11 99.08 99.09 +0.02 115,823 383,241 +8,982
Mar19 180206 99.01 99.03 98.99 99.01 +0.03 155,703 333,773 +13,562
Jun19 180206 98.91 98.95 98.90 98.93 +0.04 123,733 305,678 -5,114
Total Volume and Open Interest 1,428,859 3,484,616 +31,644
3-Mth Euribor(LIFFE)
Mar18 180206 100.320 100.330 100.320 100.320 -0.005 46,561 549,601 -11,741
Jun18 180206 100.315 100.320 100.310 100.315 unch 51,794 582,081 +1,600
Sep18 180206 100.310 100.310 100.305 100.305 unch 78,345 593,190 +10,600
Total Volume and Open Interest 1,212,986 5,116,449 +5,507
3-Mth Aus T-Bills(SFE)
Mar18 180206 98.23 98.24 98.23 98.24 unch 2,713 132,816 -1,699
Jun18 180206 98.17 98.21 98.17 98.21 +0.03 26,391 176,166 +2,803
Sep18 180206 98.08 98.14 98.08 98.13 +0.04 28,821 204,349 -7,964
Dec18 180206 97.97 98.05 97.97 98.02 +0.04 18,071 179,203 -1,089
Mar19 180206 97.87 97.94 97.86 97.91 +0.04 17,580 102,465 +4,251
Jun19 180206 97.75 97.84 97.74 97.80 +0.05 9,961 84,777 +2,818
Sep19 180206 97.65 97.75 97.64 97.70 +0.05 5,709 68,882 +664
Dec19 180206 97.54 97.66 97.54 97.61 +0.06 4,847 36,611 +206
Mar20 180206 97.45 97.55 97.45 97.51 +0.06 57 4,739 +9
Jun20 180206 97.43 97.43 97.42 97.43 +0.06 0 2,321 +0
Total Volume and Open Interest 114,150 995,988 -157
10-Year Aus T-Bonds(SFE)
Mar18 180206 97.07 97.24 97.05 97.18 +0.11 228,288 1,157,579 -3,704
Jun18 180206 97.15 97.15 97.15 97.15 +0.12 0 1,745 +0
Total Volume and Open Interest 228,288 1,159,324 -3,704
3-Year Aus T-Bonds(SFE)
Mar18 180206 97.77 97.89 97.75 97.84 +0.07 274,734 1,149,376 -3
Jun18 180206 97.76 97.76 97.76 97.76 +0.07 0 9,876 +0
Total Volume and Open Interest 274,734 1,159,252 -3
Gold(CMX)
Feb18 180206 1338.2 1343.7 1319.5 1326.1 -6.9 2,841 2,239 -669
Apr18 180206 1343.1 1349.3 1322.8 1329.5 -7.0 431,414 394,477 -1,358
Jun18 180206 1347.3 1354.4 1328.0 1334.7 -7.0 6,837 74,544 +679
Aug18 180206 1352.7 1359.2 1334.3 1340.1 -7.1 1,251 26,098 +223
Oct18 180206 1362.5 1362.5 1340.0 1345.3 -7.2 111 4,933 -1
Dec18 180206 1363.2 1369.8 1344.3 1351.0 -7.2 930 34,722 +355
Feb19 180206 1373.4 1373.4 1354.3 1356.6 -7.4 100 1,613 +31
Apr19 180206 1365.8 1365.8 1359.8 1362.3 -7.5 26 1,934 +21
Jun19 180206 1368.3 1368.3 1368.3 1368.3 -7.5 48 1,471 -23
Aug19 180206 1373.8 1373.8 1373.8 1373.8 -7.5 0 8 +0
Oct19 180206 1380.0 1380.0 1380.0 1380.0 -7.5 0 27 +0
Dec19 180206 1405.2 1405.2 1385.0 1387.0 -7.5 55 2,769 +3
Total Volume and Open Interest 445,735 548,278 -704
Silver(CMX)
Mar18 180206 1671.0 1695.5 1654.0 1658.0 -9.1 135,339 127,259 +1,027
May18 180206 1679.0 1704.0 1662.0 1666.6 -9.1 13,600 51,341 +4,922
Jul18 180206 1689.0 1711.5 1672.0 1675.7 -9.2 2,279 10,107 +541
Sep18 180206 1697.0 1720.5 1681.0 1685.0 -8.8 139 4,632 +94
Dec18 180206 1713.0 1734.0 1695.5 1698.0 -9.1 737 14,292 +112
Mar19 180206 1717.0 1743.0 1711.5 1711.5 -9.1 2 532 +1
May19 180206 1720.6 1720.6 1720.6 1720.6 -9.1 0 54 +0
Total Volume and Open Interest 152,120 209,256 +6,702
Platinum(NYMEX)
Apr18 180206 993.8 1002.9 987.0 994.3 -1.2 20,949 85,209 -1,876
Jul18 180206 999.0 1006.0 992.0 999.0 -1.2 444 6,655 +205
Oct18 180206 1004.5 1007.7 1001.7 1004.3 -0.1 4 56 +1
Jan19 180206 1010.4 1010.4 1010.4 1010.4 -0.3 0 8 +0
Total Volume and Open Interest 21,413 92,089 -1,677
Palladium(NYMEX)
Mar18 180206 1028.15 1028.15 997.20 1002.50 -30.45 6,021 28,996 -626
Jun18 180206 1020.00 1020.95 993.50 998.55 -31.05 976 4,942 +277
Sep18 180206 1014.00 1014.00 993.15 993.15 -30.75 4 319 -1
Total Volume and Open Interest 7,001 34,261 -350
Copper(CMX)
Mar18 180206 319.15 321.95 316.00 318.90 -3.20 120,069 137,808 +1,523
May18 180206 321.00 323.95 318.15 321.00 -3.15 18,791 72,314 +1,733
Jul18 180206 322.85 325.50 319.90 322.70 -3.10 3,466 25,355 +158
Sep18 180206 322.75 327.00 321.55 324.20 -3.10 1,462 21,263 -248
Dec18 180206 326.00 328.55 323.50 326.00 -3.00 1,854 15,605 +416
Total Volume and Open Interest 146,963 291,155 +3,446
E-mini DJIA Index(CBOT)
Mar18 180206 24087 24890 23088 24800 +862 353,706 151,772 +1,678
Jun18 180206 24184 24899 23122 24818 +854 689 982 +55
Sep18 180206 24090 24907 23178 24858 +854 9 75 +0
Dec18 180206 24800 24895 23369 24895 +854 0 2 +0
Total Volume and Open Interest 354,404 152,831 +1,733
S & P 500(CME)
Mar18 180206 2626.60 2700.00 2531.00 2694.30 +86.60 3,499 77,274 +86
Jun18 180206 2698.10 2698.10 2590.90 2698.10 +87.20 1 169 -2
Sep18 180206 2703.40 2703.40 2596.20 2703.40 +87.20 0 125 +0
Dec18 180206 2708.30 2708.30 2601.10 2708.30 +87.20 0 300 +0
Total Volume and Open Interest 3,500 77,868 +84
S & P 500 E-Mini(CME)
Mar18 180206 2624.00 2699.75 2529.00 2694.25 +86.50 2,532,442 3,297,660 -14,251
Jun18 180206 2627.00 2702.00 2532.50 2698.00 +87.00 18,576 90,882 +2,195
Sep18 180206 2639.00 2705.50 2538.75 2703.50 +87.25 714 11,494 -93
Dec18 180206 2641.75 2708.25 2547.75 2708.25 +87.25 2,606 24,082 -329
Total Volume and Open Interest 2,554,343 3,424,151 -12,478
NASDAQ 100 E-Mini(CME)
Mar18 180206 6473.00 6677.50 6260.25 6653.75 +224.50 642,482 260,857 +2,167
Jun18 180206 6505.00 6696.50 6287.00 6674.75 +219.25 1,443 2,604 +176
Sep18 180206 6500.00 6716.00 6328.25 6701.25 +219.25 5 134 +0
Total Volume and Open Interest 643,930 263,604 +2,343
S&P Midcap 400(CME) e-Mini
Mar18 180206 1845.00 1871.30 1761.00 1861.50 +14.20 25,487 89,528 -995
Jun18 180206 1800.00 1866.90 1769.70 1866.90 +14.00 2 13 +2
Sep18 180206 1864.30 1864.30 1785.00 1864.30 +14.00      
Total Volume and Open Interest 25,489 89,541 -993
Volatility Index(CBOE)
Feb18 180206 31.75 33.25 20.00 23.88 -9.35 351,866 247,516 -17,190
Mar18 180206 27.40 28.00 18.10 21.03 -6.95 280,268 209,345 +17,213
Apr18 180206 17.20 25.19 17.20 20.00 -4.73 66,340 59,475 +496
May18 180206 21.84 23.25 17.80 19.23 -1.72 22,809 42,022 -1,660
Total Volume and Open Interest 752,598 635,912 +2,178
S & P 600(CME)
Mar18 180206 918.00 918.00 903.10 918.00 +7.90      
Jun18 180206 915.40 915.40 915.40 915.40 +7.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180206 1464.80 1513.50 1411.80 1507.60 +45.80 39,948 24,000 +481
Jun18 180206 1502.40 1511.60 1502.40 1511.60 +46.30 2 20 +0
Total Volume and Open Interest 39,950 24,020 +481
Nikkei 225(CME)
Mar18 180206 21620 22315 21065 22270 +860 25,495 51,101 -196
Jun18 180206 21600 22220 20990 22180 +870 12 66 +1
Total Volume and Open Interest 25,507 51,167 -195
Nikkei 225(SGX)
Mar18 180206 22690 22735 21050 21420 -1235 119,614 183,125 +3,790
Jun18 180206 22515 22515 21045 21265 -1235 309 1,471 +48
Sep18 180206 21235 21235 21235 21235 -1235 0 2 +0
Total Volume and Open Interest 119,923 196,420 +1,488
Nikkei 225 Mini(JPX)
Mar18 180206 22690 22740 21050 21510 -1140 1,273,389 863,564 +282,936
Jun18 180206 22525 22575 20885 21340 -1150 19,323 27,682 +3,705
Sep18 180206 22500 22510 20850 21420 -1030 367 1,507 +73
Total Volume and Open Interest 1,350,119 1,061,927 +290,477
Nikkei 225(JPX)
Mar18 180206 22690 22740 21050 21510 -1140 93,101 341,832 +20,319
Jun18 180206 22530 22570 20890 21340 -1150 1,829 26,186 +687
Sep18 180206 22400 22400 20840 21420 -1030 17 3,045 +505
Total Volume and Open Interest 95,021 453,393 +21,528
Nikkei 225(CME) Yen
Mar18 180206 21630 22285 21050 22245 +840 64,633 68,003 -509
Jun18 180206 21080 22110 20905 22080 +840 8 53 +1
Sep18 180206 22040 22040 22040 22040 +840      
Total Volume and Open Interest 64,641 68,056 -508
Nikkei 225(CME) e-Mini Yen
Mar18 180206 21710 22260 21060 22240 +830 2 5 +0
Jun18 180206 22080 22080 22080 22080 +840      
Sep18 180206 22040 22040 22040 22040 +840      
Total Volume and Open Interest 2 5 +0
CAC 40(EURONEXT)
Feb18 180206 5040.5 5280.0 5040.5 5160.0 -124.5 115,151 352,357 +4,480
Mar18 180206 5050.5 5275.0 5049.0 5158.5 -125.0 522 29,522 +226
Apr18 180206 5141.0 5141.0 5141.0 5141.0 -124.0      
Total Volume and Open Interest 115,673 415,384 +4,706
Hang Seng Index(HKFE)
Feb18 180206 32066 32204 30487 30715 -1326 221,736 138,560 +51
Mar18 180206 32097 32197 30488 30701 -1341 1,325 13,936 +726
Total Volume and Open Interest 223,321 156,905 +677
DAX(EUREX)
Mar18 180206 12073.0 12642.0 12070.5 12377.0 -310.5 120,851 156,442 +3,075
Jun18 180206 12186.0 12650.0 12184.0 12397.5 -310.5 442 4,306 +417
Sep18 180206 12259.0 12402.5 12250.0 12388.0 -311.5 8 137 +5
Total Volume and Open Interest 121,301 160,885 +3,497
Mini-DAX(EUREX)
Mar18 180206 12078.0 12644.0 12078.0 12377.0 -310.5 47,040 21,757 +2,015
Jun18 180206 12138.0 12635.0 12138.0 12397.5 -310.5 92 1,270 +48
Sep18 180206 12446.0 12600.0 12388.0 12388.0 -311.5 3 30 +1
Total Volume and Open Interest 47,135 23,057 +2,064
DJ EuroSTOXX 50(EUREX)
Mar18 180206 3330 3472 3327 3391 -86 1,354,670 3,530,323 +48,279
Jun18 180206 3253 3382 3245 3307 -86 30,362 91,728 -696
Sep18 180206 3249 3330 3249 3297 -86 16 316 +2
Total Volume and Open Interest 1,385,048 3,627,894 +47,585
Swiss Market Index(EUREX)
Mar18 180206 8700 8885 8611 8790 -224 45,491 259,601 +16,445
Jun18 180206 8551 8710 8465 8627 -224 123 21,118 +47
Sep18 180206 8599 8599 8599 8599 -224 0 57 +0
Total Volume and Open Interest 45,614 280,776 +16,492
FT-SE 100(EURONEXT)
Mar18 180206 6976.50 7247.50 6860.00 7099.50 -181.50 109,111 658,699 -554
Jun18 180206 6975.00 7132.00 6975.00 7021.50 -181.50 4 8,000 -4
Sep18 180206 6959.50 6959.50 6959.50 6959.50 -182.50 4 19 +2
Total Volume and Open Interest 109,127 666,718 -556
SPI 200(SFE)
Mar18 180206 5960.0 5965.0 5732.0 5764.0 -197.0 39,864 302,499 +1,096
Jun18 180206 5940.0 5940.0 5740.0 5752.0 -197.0 0 3,558 +0
Sep18 180206 5697.0 5697.0 5697.0 5697.0 -197.0 0 2,598 +0
Total Volume and Open Interest 40,117 311,202 +1,266
FTSE MIB(ISE)
Mar18 180206 22105.00 22630.00 21910.00 22365.00 -457.00 29,764 41,391 -87
Jun18 180206 21780.00 22140.00 21535.00 21890.00 -460.00 61 166 +21
Sep18 180206 21785.00 21785.00 21785.00 21785.00 -460.00 0 2 +0
Total Volume and Open Interest 29,825 41,559 -66
KOSPI 200(KFE)
Mar18 180206 318.90 322.15 318.15 318.15 -5.35 308,281 264,306 -387
Jun18 180206 321.45 322.00 319.25 319.25 -5.40 899 19,771 -1
Sep18 180206 323.85 324.15 315.05 320.40 -5.60 6 4,581 +2
Total Volume and Open Interest 309,190 341,557 -43
GSCI(CME)
Feb18 180206 445.00 450.40 445.00 447.30 -3.10 354 13,736 -278
Mar18 180206 448.60 452.30 448.60 449.45 -3.20 254 693 +249
Apr18 180206 447.25 447.25 447.25 447.25 -3.20      
Total Volume and Open Interest 608 14,429 -29
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy