Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 07, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180207 988.75 993.75 982.00 983.00 -3.25 128,425 308,835 -8,568
May18 180207 999.50 1005.00 993.00 994.25 -3.50 63,726 212,337 +4,860
Jul18 180207 1009.50 1014.50 1003.00 1004.00 -3.50 25,468 142,013 +2,213
Aug18 180207 1011.00 1016.25 1004.75 1005.75 -4.00 2,577 15,250 +68
Sep18 180207 1010.25 1010.75 1000.25 1001.00 -4.50 1,064 4,820 +88
Nov18 180207 1006.00 1009.50 999.25 1000.50 -5.00 15,274 89,227 +2,290
Jan19 180207 1011.50 1014.75 1005.25 1006.00 -5.00 344 7,847 -56
Mar19 180207 1012.00 1015.00 1005.75 1007.00 -4.25 259 5,020 +58
May19 180207 1015.00 1017.00 1009.25 1010.00 -4.25 178 2,183 +26
Jul19 180207 1020.00 1021.25 1014.50 1015.25 -3.75 221 2,643 +29
Aug19 180207 1012.25 1012.25 1012.25 1012.25 -3.50 0 37 +0
Sep19 180207 1001.25 1001.25 1001.25 1001.25 -3.50 0 25 +0
Nov19 180207 997.75 998.25 990.25 991.00 -4.00 202 4,240 +110
Jan20 180207 996.25 996.25 996.25 996.25 -4.00 0 9 +0
Total Volume and Open Interest 237,738 794,562 +1,118
Soybean Meal(CBOT)
Mar18 180207 333.40 336.30 331.60 335.40 +3.70 56,413 151,082 -1,186
May18 180207 337.00 340.00 335.20 339.10 +3.70 26,589 134,410 +3,522
Jul18 180207 339.00 341.70 337.20 341.10 +3.60 19,815 73,432 +2,689
Aug18 180207 338.20 341.00 336.70 340.00 +2.90 3,646 12,827 +1,106
Sep18 180207 336.90 340.30 336.10 339.20 +2.70 1,655 10,210 +183
Oct18 180207 336.60 337.40 333.80 336.90 +2.60 710 9,140 +106
Dec18 180207 335.80 337.70 334.00 337.10 +2.30 4,601 45,070 -280
Jan19 180207 337.10 337.70 334.40 337.40 +2.30 468 3,025 -18
Mar19 180207 336.80 338.00 335.10 337.70 +2.00 349 3,551 -120
May19 180207 336.90 339.00 335.70 338.30 +1.90 104 1,184 +50
Total Volume and Open Interest 114,470 449,348 +6,058
Soybean Oil(CBOT)
Mar18 180207 33.20 33.29 32.49 32.56 -0.60 58,247 188,197 -6,214
May18 180207 33.37 33.48 32.68 32.74 -0.61 36,251 135,980 +5,620
Jul18 180207 33.58 33.68 32.89 32.94 -0.61 10,634 83,186 -1,632
Aug18 180207 33.66 33.75 32.98 33.03 -0.61 1,255 14,786 +303
Sep18 180207 33.78 33.81 33.05 33.09 -0.62 704 10,815 +192
Oct18 180207 33.77 33.81 33.06 33.09 -0.63 672 9,815 -51
Dec18 180207 33.93 33.98 33.18 33.24 -0.62 2,452 47,566 -262
Jan19 180207 33.92 34.01 33.31 33.33 -0.61 118 5,978 +15
Mar19 180207 34.04 34.12 33.42 33.44 -0.60 173 2,328 -24
May19 180207 34.11 34.19 33.54 33.56 -0.60 85 1,107 +37
Total Volume and Open Interest 110,650 503,468 -2,031
Canola(WCE)
Mar18 180207 499.5 502.2 498.0 498.2 -1.6 15,527 68,465 -2,925
May18 180207 505.3 508.0 504.1 504.4 -1.1 6,918 61,141 +2,371
Jul18 180207 511.0 512.7 509.1 509.3 -1.3 1,895 21,990 +903
Nov18 180207 507.5 509.3 506.0 506.5 -1.2 1,253 28,694 +740
Jan19 180207 511.5 512.2 510.3 510.7 -1.1 3 1,877 +0
Total Volume and Open Interest 25,596 182,199 +1,089
Corn(CBOT)
Mar18 180207 363.75 365.75 362.50 365.25 +1.75 260,346 695,650 -30,477
May18 180207 371.00 373.00 370.00 372.75 +1.50 152,882 353,417 +19,858
Jul18 180207 378.50 380.75 377.50 380.25 +1.50 54,681 279,629 +2,770
Sep18 180207 385.25 387.25 384.25 387.00 +1.25 9,713 118,073 +2,248
Dec18 180207 393.00 395.00 392.50 394.75 +1.25 19,451 190,121 +592
Mar19 180207 400.75 402.50 399.75 402.25 +1.00 1,872 32,129 +510
May19 180207 406.00 407.25 404.75 407.00 +0.75 358 4,584 +215
Jul19 180207 410.50 411.50 409.25 411.50 +0.75 435 9,091 +225
Sep19 180207 407.75 407.75 407.75 407.75 +0.50 31 1,480 -10
Dec19 180207 409.00 410.50 408.50 410.00 +0.50 324 11,578 -48
Total Volume and Open Interest 500,126 1,696,459 -4,102
Wheat(CBOT)
Mar18 180207 449.00 461.75 447.75 460.50 +14.25 100,967 229,648 -4,232
May18 180207 461.50 474.00 460.50 473.00 +14.00 46,099 133,996 +6,271
Jul18 180207 475.25 487.25 474.50 486.25 +13.25 20,183 81,103 +1,443
Sep18 180207 489.25 500.75 489.00 500.00 +12.50 3,445 33,702 +289
Dec18 180207 508.00 519.75 508.00 518.75 +12.00 4,464 56,195 +1,020
Mar19 180207 522.75 533.50 522.75 532.75 +11.75 277 7,457 +57
Total Volume and Open Interest 175,570 543,674 +4,849
Wheat(KCBT)
Mar18 180207 470.00 482.75 469.50 481.00 +12.00 59,356 116,972 -6,942
May18 180207 484.25 497.25 484.25 495.75 +11.75 38,310 84,435 +5,447
Jul18 180207 500.00 513.00 500.00 511.50 +12.00 25,880 58,470 +1,339
Sep18 180207 518.50 527.50 516.75 526.75 +12.25 2,205 20,091 +376
Dec18 180207 535.00 546.50 535.00 545.75 +12.00 2,295 29,863 +60
Mar19 180207 550.00 558.25 550.00 558.00 +12.25 198 5,244 -18
May19 180207 559.00 560.50 556.50 559.75 +11.00 24 494 +0
Total Volume and Open Interest 128,273 316,054 +260
Wheat(MGE)
Mar18 180207 608.25 614.00 605.50 612.25 +4.00 2,626 0 -28,773
May18 180207 619.25 625.50 617.00 624.00 +4.25 1,916 0 -15,757
Jul18 180207 628.00 633.50 625.00 633.00 +5.00 491 0 -8,865
Sep18 180207 630.00 637.50 628.25 636.75 +6.75 174 0 -6,477
Dec18 180207 638.00 643.75 636.75 643.50 +5.75 102 0 -3,270
Mar19 180207 640.50 647.25 640.50 647.25 +5.00 4 0 -429
Total Volume and Open Interest 5,313 64,271 +698
Oats(CBOT)
Mar18 180207 270.75 274.00 269.00 273.25 +4.25 414 2,658 -86
May18 180207 272.25 274.00 269.75 273.00 +2.00 188 3,055 +73
Jul18 180207 272.50 274.00 268.50 268.50 -3.00 27 354 +1
Sep18 180207 266.50 267.50 266.50 267.50 -5.00 0 17 +0
Total Volume and Open Interest 632 6,173 -12
Rough Rice(CBOT)
Mar18 180207 12.55 12.57 12.47 12.50 -0.05 416 6,349 -106
May18 180207 12.82 12.82 12.74 12.76 -0.06 89 2,095 +12
Jul18 180207 12.99 13.01 12.94 12.95 -0.05 25 552 +1
Sep18 180207 12.00 12.00 11.91 11.95 -0.03 27 598 +11
Total Volume and Open Interest 557 9,594 -82
Live Cattle(CME)
Feb18 180207 125.850 126.580 125.550 125.600 -0.035 6,102 22,333 -1,840
Apr18 180207 124.650 125.385 123.800 123.980 -0.600 26,039 152,072 +560
Jun18 180207 115.885 116.600 115.500 115.730 -0.100 16,793 110,027 +1,021
Aug18 180207 112.730 113.650 112.730 113.285 +0.555 6,949 49,808 +909
Oct18 180207 114.750 115.635 114.635 115.400 +0.670 4,201 20,043 +370
Dec18 180207 116.950 117.500 116.650 117.180 +0.480 1,268 9,512 +44
Total Volume and Open Interest 61,689 368,335 +1,229
Feeder Cattle(CME)
Mar18 180207 148.785 149.735 148.130 148.300 -0.435 7,700 27,220 -658
Apr18 180207 149.435 150.400 148.700 149.350 -0.085 3,549 9,816 +446
May18 180207 149.450 150.350 148.735 149.350 +0.220 2,757 9,020 +125
Aug18 180207 152.130 153.250 151.750 152.330 +0.280 1,164 6,974 +97
Sep18 180207 152.630 153.535 152.050 152.450 +0.100 213 1,195 +9
Oct18 180207 152.630 153.285 151.935 152.350 +0.100 122 825 +28
Nov18 180207 152.035 152.700 151.330 152.185 +0.700 125 847 +11
Total Volume and Open Interest 15,701 56,082 +105
Lean Hogs(CME)
Feb18 180207 74.750 74.750 73.800 73.850 -0.900 4,245 14,758 -148
Apr18 180207 70.700 70.830 68.885 69.230 -2.200 18,592 101,238 +752
May18 180207 76.580 76.580 75.000 75.100 -2.000 232 2,309 -115
Jun18 180207 80.885 80.900 79.250 79.600 -1.800 7,129 45,529 +131
Jul18 180207 81.100 81.285 79.930 80.430 -1.300 2,166 21,163 -284
Aug18 180207 80.900 80.950 79.730 80.285 -1.115 3,664 22,715 -413
Oct18 180207 69.135 69.300 68.385 68.950 -0.700 3,058 22,986 +1,240
Dec18 180207 63.550 63.650 62.850 63.400 -0.550 1,079 8,236 +431
Total Volume and Open Interest 40,246 240,047 +1,587
Class III Milk(CME)
Feb18 180207 13.64 13.73 13.52 13.60 -0.08 349 3,483 -153
Mar18 180207 13.66 13.75 13.53 13.61 -0.08 555 4,488 +149
Apr18 180207 13.84 13.96 13.70 13.80 -0.05 128 2,742 +39
May18 180207 14.10 14.23 14.03 14.09 -0.03 70 2,294 +1
Jun18 180207 14.51 14.57 14.46 14.52 -0.01 27 2,066 +2
Jul18 180207 15.05 15.06 15.00 15.02 -0.01 79 1,511 +24
Aug18 180207 15.49 15.49 15.45 15.45 unch 46 1,468 -5
Sep18 180207 15.72 15.73 15.66 15.70 +0.02 67 1,559 +5
Oct18 180207 15.90 15.90 15.87 15.88 +0.04 88 1,225 +10
Nov18 180207 15.85 15.87 15.84 15.86 +0.05 102 1,238 +10
Dec18 180207 15.74 15.74 15.71 15.71 +0.06 113 1,158 +1
Jan19 180207 15.50 15.50 15.50 15.50 unch 3 26 +3
Feb19 180207 15.50 15.53 15.50 15.50 unch 3 25 +3
Total Volume and Open Interest 1,721 23,463 +125
Cocoa(ICE)
Mar18 180207 2049 2065 1988 2013 -28 33,513 74,516 -11,010
May18 180207 2071 2090 2015 2037 -28 31,529 94,151 +6,129
Jul18 180207 2090 2107 2040 2063 -21 9,205 41,739 +1,724
Sep18 180207 2107 2123 2060 2083 -18 2,524 17,465 +278
Dec18 180207 2128 2147 2088 2106 -20 2,202 19,338 +340
Mar19 180207 2152 2169 2113 2128 -21 1,350 16,386 +553
May19 180207 2167 2182 2136 2142 -21 186 7,118 -25
Total Volume and Open Interest 80,557 276,354 -1,976
Coffee "C"(ICE)
Mar18 180207 122.95 123.90 122.60 123.30 +0.45 33,335 103,083 -5,508
May18 180207 125.05 126.10 124.75 125.45 +0.40 23,575 78,834 +8,703
Jul18 180207 127.55 128.35 127.15 127.70 +0.30 5,308 27,616 +622
Sep18 180207 129.95 130.75 129.45 130.05 +0.30 2,994 20,002 +309
Dec18 180207 133.35 134.20 132.95 133.55 +0.30 2,748 12,391 +510
Mar19 180207 136.65 137.35 136.30 136.80 +0.25 948 5,558 +235
Total Volume and Open Interest 69,116 251,296 +4,947
Orange Juice(ICE)
Mar18 180207 146.60 147.00 144.80 145.45 -0.85 825 6,360 -241
May18 180207 147.20 147.30 145.75 146.35 -0.80 397 2,841 +248
Jul18 180207 147.85 147.85 147.00 147.40 -0.65 60 916 +11
Sep18 180207 148.10 148.30 147.95 148.30 -0.45 24 264 +18
Nov18 180207 149.40 149.80 149.40 149.80 -0.10 8 75 +6
Jan19 180207 151.55 151.55 151.55 151.55 -0.20      
Total Volume and Open Interest 1,314 10,456 +42
Sugar #11(ICE)
Mar18 180207 13.84 14.04 13.62 14.00 +0.16 105,875 358,682 -20,437
May18 180207 13.85 14.01 13.63 13.98 +0.13 64,972 265,439 +7,102
Jul18 180207 14.03 14.17 13.83 14.16 +0.11 21,284 120,901 -1,796
Oct18 180207 14.36 14.50 14.17 14.49 +0.10 11,923 84,679 -119
Mar19 180207 15.14 15.27 14.97 15.26 +0.07 6,958 74,890 +1,185
May19 180207 15.11 15.25 15.07 15.25 +0.05 1,428 10,014 +699
Jul19 180207 15.13 15.26 15.13 15.25 +0.03 404 8,259 +142
Oct19 180207 15.33 15.46 15.32 15.45 +0.03 209 9,213 +75
Total Volume and Open Interest 213,122 939,360 -13,123
London Cocoa(LCE)
Mar18 180207 1470 1480 1444 1448 -14 17,786 97,449 -5,018
May18 180207 1474 1491 1458 1462 -12 13,318 63,787 +3,013
Jul18 180207 1496 1510 1477 1481 -11 4,835 46,100 -383
Sep18 180207 1507 1520 1490 1493 -11 3,191 29,428 -596
Dec18 180207 1522 1537 1506 1509 -12 3,256 36,053 -541
Mar19 180207 1539 1552 1521 1524 -14 3,550 19,335 +1,115
May19 180207 1555 1568 1536 1540 -14 935 6,749 +433
Total Volume and Open Interest 47,565 305,541 -1,469
London Sugar(LCE)
Mar18 180207 356.50 362.40 354.30 361.00 +3.40 9,475 21,161 -1,570
May18 180207 361.40 366.50 358.90 365.40 +3.50 7,357 40,034 +1,760
Aug18 180207 363.80 368.90 362.10 367.80 +2.60 1,207 21,567 +220
Oct18 180207 369.20 373.70 368.00 372.90 +2.30 371 5,739 +116
Dec18 180207 377.10 379.90 376.30 379.40 +1.80 391 4,148 +244
Total Volume and Open Interest 18,833 97,457 +764
Cotton(ICE)
Mar18 180207 76.11 76.93 75.82 75.96 -0.23 24,397 106,124 -7,101
May18 180207 77.47 78.16 77.21 77.29 -0.09 18,929 97,084 +1,881
Jul18 180207 78.45 79.04 78.24 78.31 -0.06 7,630 40,968 +1,536
Oct18 180207 75.78 75.78 75.78 75.78 unch 0 2 +0
Dec18 180207 74.85 75.19 74.68 75.03 +0.16 3,960 44,303 +972
Mar19 180207 75.53 75.54 75.27 75.54 +0.20 700 6,333 +678
Total Volume and Open Interest 55,959 298,177 -1,732
Lumber(CME)
Mar18 180207 484.5 494.0 484.5 493.7 +9.7 341 5,420 -38
May18 180207 476.7 487.3 476.7 486.5 +9.1 121 1,554 +24
Jul18 180207 470.0 477.9 470.0 476.4 +8.5 9 209 +3
Sep18 180207 457.7 461.9 457.7 461.9 +8.3 5 70 +5
Total Volume and Open Interest 478 7,273 -5
Crude Oil(NYM)
Mar18 180207 63.92 64.18 61.25 61.79 -1.60 891,063 509,407 -31,219
Apr18 180207 63.63 63.86 61.07 61.55 -1.56 330,338 272,776 +7,827
May18 180207 63.18 63.42 60.78 61.19 -1.51 172,850 180,682 -13,268
Jun18 180207 62.69 62.93 60.42 60.81 -1.45 213,256 264,438 -14,161
Jul18 180207 62.17 62.39 60.01 60.36 -1.39 59,185 139,428 +5,792
Aug18 180207 61.58 61.73 59.55 59.86 -1.35 34,173 80,553 -1,408
Sep18 180207 61.01 61.21 59.06 59.35 -1.32 42,601 99,802 -1,978
Oct18 180207 60.53 60.63 58.59 58.87 -1.30 15,299 89,983 -379
Nov18 180207 60.10 60.17 58.20 58.44 -1.27 9,844 73,080 -1,016
Dec18 180207 59.57 59.81 57.74 58.04 -1.26 110,892 244,892 -3,085
Jan19 180207 59.22 59.32 57.50 57.65 -1.23 8,310 85,678 -794
Feb19 180207 58.82 58.86 57.09 57.23 -1.22 6,371 46,473 +127
Mar19 180207 58.26 58.50 56.75 56.85 -1.19 16,662 38,253 -405
Apr19 180207 56.49 56.49 56.49 56.49 -1.17 2,264 19,535 +369
May19 180207 56.15 56.15 56.15 56.15 -1.16 3,103 19,147 +206
Jun19 180207 57.26 57.45 55.58 55.83 -1.15 21,538 98,219 -671
Total Volume and Open Interest 1,980,123 2,587,299 -49,722
e-miNY Crude Oil(NYM)
Mar18 180207 63.875 64.175 61.250 61.800 -1.600 18,369 2,542 -42
Apr18 180207 63.575 63.850 61.100 61.550 -1.550 365 407 +47
May18 180207 63.150 63.200 60.900 61.200 -1.500 138 223 +73
Jun18 180207 62.175 62.725 60.550 60.800 -1.450 15 69 +2
Jul18 180207 61.700 62.075 60.350 60.350 -1.400 3 16 +0
Aug18 180207 61.000 61.450 59.550 59.850 -1.350 0 98 +0
Sep18 180207 59.350 59.350 59.350 59.350 -1.325 0 48 +0
Oct18 180207 60.150 60.200 58.875 58.875 -1.300 0 42 +0
Nov18 180207 58.450 58.450 58.450 58.450 -1.250 0 137 +0
Dec18 180207 59.550 59.550 57.900 58.050 -1.250 1 173 +0
Total Volume and Open Interest 18,901 3,823 +78
NY Harbor ULSD(NYM)
Mar18 180207 198.90 199.83 192.45 193.13 -5.38 74,999 153,008 -10,321
Apr18 180207 198.19 199.07 192.07 192.77 -4.96 37,711 89,783 +1,011
May18 180207 197.55 198.12 191.42 192.09 -4.69 25,102 53,770 +1,734
Jun18 180207 196.87 197.21 190.67 191.31 -4.58 25,086 47,090 -1,448
Jul18 180207 196.40 196.64 190.26 190.90 -4.49 6,775 24,731 +663
Aug18 180207 194.57 196.26 189.89 190.49 -4.43 4,062 13,275 +488
Sep18 180207 195.10 196.18 189.85 190.45 -4.37 3,945 18,129 +188
Oct18 180207 194.62 196.09 189.86 190.51 -4.22 1,229 7,262 +277
Nov18 180207 194.62 196.06 189.95 190.61 -4.10 1,458 3,461 +67
Dec18 180207 194.83 196.04 190.02 190.66 -4.03 5,932 40,333 -1,015
Jan19 180207 193.99 194.35 190.54 190.68 -3.93 371 4,895 +56
Feb19 180207 192.00 192.00 190.23 190.23 -3.85 207 1,137 +33
Mar19 180207 190.53 190.53 189.33 189.33 -3.62 280 783 +206
Apr19 180207 187.67 187.67 187.67 187.67 -3.38 20 394 +8
Total Volume and Open Interest 187,311 467,714 -8,043
RBOB Gasoline(NYM)
Mar18 180207 181.77 182.77 175.35 176.60 -3.92 81,516 147,966 -5,566
Apr18 180207 200.00 200.80 193.84 194.85 -4.18 52,143 95,174 +1,796
May18 180207 200.44 201.26 194.57 195.47 -4.11 25,904 56,634 -499
Jun18 180207 199.42 200.17 193.71 194.55 -4.12 19,852 43,565 +14
Jul18 180207 197.64 198.25 192.03 192.80 -4.08 9,033 33,741 -179
Aug18 180207 195.07 195.60 189.48 190.21 -4.05 4,499 14,976 -222
Sep18 180207 191.77 192.29 186.28 187.01 -4.02 4,416 19,889 +283
Oct18 180207 176.93 178.16 172.36 173.40 -3.70 942 7,584 +89
Nov18 180207 173.43 174.50 168.89 170.01 -3.53 809 3,616 -64
Dec18 180207 171.36 171.70 166.18 167.28 -3.55 1,442 17,787 -51
Total Volume and Open Interest 200,965 451,753 -4,354
e-miNY RBOB Gasoline(NYM)
Mar18 180207 176.60 176.60 176.60 176.60 -3.92 0 1 +0
Apr18 180207 194.85 194.85 194.85 194.85 -4.18      
May18 180207 195.47 195.47 195.47 195.47 -4.11      
Jun18 180207 194.55 194.55 194.55 194.55 -4.12      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180207 2.761 2.782 2.688 2.702 -0.057 200,176 302,615 -2,451
Apr18 180207 2.732 2.748 2.675 2.692 -0.031 79,658 158,054 +675
May18 180207 2.743 2.760 2.691 2.708 -0.027 37,052 185,160 -779
Jun18 180207 2.777 2.792 2.726 2.743 -0.026 22,805 70,835 +2,693
Jul18 180207 2.817 2.833 2.770 2.786 -0.024 18,335 100,885 +3,844
Aug18 180207 2.829 2.836 2.773 2.791 -0.023 8,997 49,354 +932
Sep18 180207 2.815 2.820 2.759 2.776 -0.022 6,932 51,562 +179
Oct18 180207 2.825 2.841 2.777 2.796 -0.023 24,905 122,958 +1,235
Nov18 180207 2.867 2.885 2.824 2.843 -0.021 5,415 40,910 -254
Dec18 180207 3.004 3.013 2.960 2.976 -0.022 3,217 40,299 +627
Jan19 180207 3.107 3.109 3.055 3.069 -0.024 10,778 55,379 +1,084
Feb19 180207 3.062 3.079 3.032 3.045 -0.019 3,747 25,226 +893
Mar19 180207 2.976 2.976 2.930 2.948 -0.015 6,024 45,151 -84
Apr19 180207 2.696 2.703 2.671 2.679 -0.012 4,022 45,299 +324
May19 180207 2.667 2.673 2.648 2.656 -0.009 1,189 13,164 -302
Jun19 180207 2.698 2.702 2.678 2.686 -0.008 514 9,689 +221
Total Volume and Open Interest 438,111 1,399,029 +9,677
Brent Crude Oil(ICE)
Apr18 180207 67.20 67.72 65.16 65.51 -1.35 335,637 560,630 -37,417
May18 180207 66.83 67.23 64.80 65.15 -1.33 146,127 290,115 +9,424
Jun18 180207 66.45 66.82 64.44 64.79 -1.32 134,003 288,055 -4,299
Jul18 180207 66.07 66.40 64.10 64.45 -1.30 36,462 139,356 -72
Aug18 180207 65.67 66.00 63.76 64.09 -1.29 22,546 101,878 +92
Sep18 180207 65.23 65.62 63.40 63.73 -1.27 32,791 105,046 +4,323
Oct18 180207 64.82 65.21 63.04 63.36 -1.25 14,722 48,917 -538
Nov18 180207 64.40 64.80 62.67 62.99 -1.22 10,945 57,229 +879
Dec18 180207 64.03 64.41 62.29 62.60 -1.19 72,702 221,481 +973
Jan19 180207 63.29 63.29 62.15 62.26 -1.17 4,113 42,212 +753
Feb19 180207 61.95 61.95 61.95 61.95 -1.14 3,558 30,921 -484
Mar19 180207 62.62 62.62 61.64 61.64 -1.11 4,481 31,463 +287
Apr19 180207 61.34 61.34 61.34 61.34 -1.09 2,626 13,298 +253
May19 180207 61.04 61.04 61.04 61.04 -1.06 1,114 16,549 +113
Total Volume and Open Interest 876,051 2,409,934 -27,606
Gas Oil(ICE)
Feb18 180207 594.50 597.75 573.50 579.00 -16.25 55,938 62,641 -18,842
Mar18 180207 595.00 599.00 576.25 581.50 -14.75 120,635 269,491 +5,202
Apr18 180207 594.00 597.75 576.50 581.75 -13.75 70,813 147,029 +6,921
May18 180207 591.00 594.75 574.25 579.75 -12.75 16,348 59,743 +2,504
Jun18 180207 587.75 591.50 571.50 577.50 -11.75 32,337 97,603 -1,508
Jul18 180207 586.00 589.25 569.50 576.00 -11.00 10,899 32,572 +1,467
Aug18 180207 584.00 587.50 568.75 574.50 -10.75 6,688 21,054 +662
Sep18 180207 583.00 586.25 567.25 573.00 -10.75 5,710 24,574 +790
Oct18 180207 584.50 585.00 565.75 572.00 -10.50 3,412 23,413 +570
Nov18 180207 582.00 582.50 564.25 569.50 -10.50 1,532 15,548 +552
Total Volume and Open Interest 343,248 1,022,444 +2,138
Ethanol(CBOT)
Mar18 180207 1.427 1.430 1.407 1.408 -0.015 376 1,213 -190
Apr18 180207 1.449 1.449 1.428 1.430 -0.010 36 503 +14
May18 180207 1.441 1.441 1.441 1.441 -0.008 9 61 +1
Jun18 180207 1.453 1.453 1.453 1.453 -0.008 26 94 +1
Jul18 180207 1.455 1.459 1.455 1.457 -0.008 57 135 +53
Aug18 180207 1.459 1.459 1.459 1.459 -0.008 0 3 +0
Sep18 180207 1.449 1.449 1.449 1.449 -0.008 1 162 -1
Oct18 180207 1.443 1.443 1.443 1.443 -0.008      
Total Volume and Open Interest 505 2,194 -322
WTI Crude Oil(ICE)
Mar18 180207 63.88 64.18 61.25 61.79 -1.60 82,132 65,552 -4,510
Apr18 180207 63.59 63.87 61.07 61.55 -1.56 114,250 63,162 -1,976
May18 180207 63.15 63.44 60.79 61.19 -1.51 64,017 36,541 -4,984
Jun18 180207 62.96 62.96 60.44 60.81 -1.45 60,962 82,876 -2,311
Jul18 180207 62.29 62.42 60.01 60.36 -1.39 12,327 14,428 +67
Aug18 180207 61.69 61.69 59.52 59.86 -1.35 5,792 18,521 +375
Sep18 180207 61.13 61.16 59.02 59.35 -1.32 5,910 22,055 +711
Oct18 180207 60.34 60.54 58.87 58.87 -1.30 1,582 8,113 +125
Nov18 180207 59.88 59.88 58.23 58.44 -1.27 1,294 9,154 +357
Dec18 180207 59.70 59.70 57.78 58.04 -1.26 27,271 114,916 +1,648
Jan19 180207 57.65 57.65 57.65 57.65 -1.23 214 5,844 +61
Feb19 180207 57.23 57.23 57.23 57.23 -1.22 375 5,297 +40
Mar19 180207 56.85 56.85 56.85 56.85 -1.19 474 3,672 -97
Apr19 180207 56.49 56.49 56.49 56.49 -1.17 69 1,921 +0
May19 180207 56.15 56.15 56.15 56.15 -1.16 88 1,902 -20
Jun19 180207 56.84 57.19 55.65 55.83 -1.15 2,879 20,528 -13
Total Volume and Open Interest 386,817 568,083 -10,790
US Dollar Index(ICE)
Mar18 180207 89.490 90.275 89.325 90.118 +0.668 37,140 42,179 -1,585
Jun18 180207 89.165 89.955 89.070 89.798 +0.647 426 1,826 +79
Sep18 180207 88.725 89.495 88.725 89.448 +0.647 32 473 +11
Total Volume and Open Interest 37,599 44,670 -1,497
Australian Dollar(CME)
Mar18 180207 79.03 79.07 78.15 78.24 -0.61 172,991 141,291 -3,638
Jun18 180207 78.95 79.03 78.20 78.25 -0.61 218 2,180 +4
Sep18 180207 78.30 78.30 78.30 78.30 -0.60 0 65 +0
Total Volume and Open Interest 173,927 146,519 -3,535
British Pound(CME)
Mar18 180207 139.75 140.14 138.68 138.99 -0.80 140,889 223,289 +2,128
Jun18 180207 140.26 140.59 139.24 139.52 -0.79 138 2,076 -5
Sep18 180207 140.06 141.15 140.06 140.06 -0.78 0 52 +0
Total Volume and Open Interest 145,005 228,212 +2,132
Canadian Dollar(CME)
Mar18 180207 80.05 80.06 79.53 79.58 -0.32 100,688 170,101 -6,331
Jun18 180207 80.16 80.16 79.65 79.67 -0.32 139 2,593 +33
Sep18 180207 80.17 80.17 79.74 79.74 -0.32 14 398 +8
Dec18 180207 80.18 80.18 79.82 79.82 -0.31 53 1,646 +50
Total Volume and Open Interest 101,026 175,469 -6,327
Japanese Yen(CME)
Mar18 180207 91.37 92.02 91.36 91.61 -0.06 221,382 257,886 +114
Jun18 180207 91.91 92.51 91.91 92.15 -0.06 253 1,486 +74
Sep18 180207 92.73 92.73 92.73 92.73 -0.06 1 397 +0
Total Volume and Open Interest 222,087 261,119 +277
Swiss Franc(CME)
Mar18 180207 107.12 107.38 106.08 106.39 -0.78 35,731 73,412 +1,804
Jun18 180207 108.02 108.16 106.87 107.18 -0.79 10 309 +2
Sep18 180207 108.02 108.91 107.80 108.02 -0.78 0 18 +0
Total Volume and Open Interest 35,741 73,741 +1,806
EuroFX(CME)
Mar18 180207 124.11 124.37 122.76 123.06 -1.18 283,581 570,605 -873
Jun18 180207 124.89 125.15 123.57 123.85 -1.18 990 22,768 +445
Sep18 180207 125.41 125.41 124.42 124.70 -1.18 23 2,032 -2
Total Volume and Open Interest 288,086 601,458 -960
Mexican Peso(CME)
Feb18 180207 533.63 533.63 533.63 533.63 -2.50      
Mar18 180207 534.00 534.50 528.63 530.88 -2.63 79,802 192,846 -4,274
Total Volume and Open Interest 79,809 194,622 -4,269
Brazilian Real(CME)
Mar18 180207 307.55 308.00 303.75 304.85 -2.80 5,794 25,592 -358
Apr18 180207 306.35 306.60 302.95 303.95 -2.70 140 171 +76
May18 180207 302.90 302.90 302.90 302.90 -2.70 0 8 +0
Jun18 180207 301.90 301.90 301.90 301.90 -2.65      
Total Volume and Open Interest 5,934 25,874 -282
30-Year T-Bonds(CBOT)
Mar18 180207 145~180 146~120 144~110 144~200 -1~130 734,436 799,340 -5,769
Jun18 180207 144~220 145~100 143~110 143~190 -1~130 5,696 6,378 +2,481
Sep18 180207 142~190 142~190 142~190 142~190 -1~130 0 10 +0
Total Volume and Open Interest 740,132 805,728 -3,288
10-Year T-Notes(CBOT)
Mar18 180207 121~065 121~195 120~275 121~000 -0~155 2,851,851 3,689,864 -8,976
Jun18 180207 120~225 121~020 120~100 120~140 -0~170 31,313 60,231 +7,071
Sep18 180207 119~310 119~310 119~310 119~310 -0~170      
Total Volume and Open Interest 2,883,164 3,750,095 -1,905
5-Year T-Notes(CBOT)
Mar18 180207 114~214 114~286 114~154 114~182 -0~082 1,911,355 3,455,324 -4,605
Jun18 180207 114~130 114~200 114~064 114~092 -0~084 29,758 37,431 +5,057
Sep18 180207 114~092 114~092 114~092 114~092 -0~084 0 6 +0
Total Volume and Open Interest 1,941,113 3,492,761 +452
2 Year T-Notes(CBOT)
Mar18 180207 106~214 106~240 106~192 106~204 -0~022 857,645 1,967,539 -35,540
Jun18 180207 106~160 106~160 106~120 106~130 -0~022 14,067 31,225 +5,986
Sep18 180207 106~130 106~130 106~130 106~130 -0~022      
Total Volume and Open Interest 871,712 1,998,764 -29,554
Eurodollars(CME)
Mar18 180207 98.105 98.115 98.065 98.075 -0.035 473,071 1,337,822 +17,381
Jun18 180207 97.885 97.910 97.865 97.875 -0.025 488,106 1,505,146 -117
Sep18 180207 97.755 97.790 97.740 97.755 -0.020 509,221 1,394,727 +5,090
Dec18 180207 97.615 97.660 97.605 97.620 -0.020 723,880 1,729,911 -99,093
Mar19 180207 97.530 97.575 97.515 97.530 -0.025 636,865 1,394,898 -16,042
Jun19 180207 97.435 97.485 97.415 97.430 -0.035 540,750 1,233,057 +31,585
Sep19 180207 97.365 97.420 97.340 97.360 -0.035 494,152 860,214 +5,187
Dec19 180207 97.290 97.340 97.260 97.280 -0.040 971,247 1,619,018 -50,105
Mar20 180207 97.260 97.310 97.225 97.250 -0.045 422,844 815,130 -21,920
Jun20 180207 97.230 97.285 97.200 97.220 -0.050 385,000 708,571 -16,658
Sep20 180207 97.210 97.260 97.170 97.195 -0.050 256,258 502,303 -418
Dec20 180207 97.165 97.220 97.130 97.150 -0.055 430,869 514,881 -47,077
Mar21 180207 97.145 97.200 97.105 97.125 -0.060 213,092 423,837 -10,431
Jun21 180207 97.120 97.180 97.085 97.105 -0.060 160,037 229,859 -655
Sep21 180207 97.100 97.165 97.065 97.085 -0.060 108,442 168,988 -4,097
Dec21 180207 97.080 97.140 97.035 97.060 -0.060 111,247 226,078 +2,757
Mar22 180207 97.055 97.120 97.020 97.040 -0.065 64,999 129,397 +2,841
Jun22 180207 97.040 97.105 97.005 97.025 -0.065 83,102 78,056 -2,100
Total Volume and Open Interest 7,260,414 15,357,300 -196,751
Ultra T-Bond(CBOT)
Mar18 180207 158~13 159~14 156~20 157~01 -1~31 262,946 899,872 -4,793
Jun18 180207 157~19 158~18 155~28 156~07 -1~31 1,950 6,861 +561
Sep18 180207 155~07 155~07 155~07 155~07 -1~31      
Total Volume and Open Interest 264,896 906,733 -4,232
Ultra 10-Yr T-Note(CBOT)
Mar18 180207 129~080 129~250 128~210 128~270 -0~260 321,148 579,886 +195
Jun18 180207 129~005 129~005 128~080 128~135 -0~240 5 15 +5
Sep18 180207 128~135 128~135 128~135 128~135 -0~240      
Total Volume and Open Interest 321,153 579,901 +200
30 Day Federal Funds(CBOT)
Feb18 180207 98.582 98.582 98.580 98.582 unch 55,821 235,421 +2,244
Mar18 180207 98.520 98.525 98.515 98.515 -0.005 22,040 86,531 +6,090
Apr18 180207 98.380 98.390 98.365 98.370 -0.015 79,240 240,489 +3,660
May18 180207 98.365 98.375 98.350 98.350 -0.020 51,423 122,934 -5,732
Jun18 180207 98.270 98.280 98.260 98.265 -0.015 12,187 43,697 +1,654
Jul18 180207 98.195 98.210 98.185 98.195 -0.010 31,990 134,808 -2,844
Total Volume and Open Interest 472,836 1,580,951 +22,987
Japanese Govt Bonds(SGX)
Mar18 180207 150.45 150.50 150.38 150.50 +0.08 715 12,944 -63
Jun18 180207 150.50 150.50 150.50 150.50 +0.08      
Sep18 180207 150.50 150.50 150.50 150.50 +0.08      
Total Volume and Open Interest 715 12,944 -63
Euro-Buxl(EUREX)
Mar18 180207 160.80 161.28 159.46 159.96 -1.02 80,281 249,918 -25,994
Jun18 180207 158.46 158.46 158.46 158.46 -1.02 260 5,427 -260
Sep18 180207 163.02 163.02 163.02 163.02 -1.02      
Total Volume and Open Interest 80,541 277,832 -3,767
Euro-Bund(EUREX)
Mar18 180207 158.68 158.92 157.92 158.23 -0.63 871,668 1,732,665 -318,871
Jun18 180207 156.02 156.26 155.30 155.58 -0.63 8,863 96,644 -1,442
Sep18 180207 155.06 155.16 155.06 155.06 -0.58 2 23 +0
Total Volume and Open Interest 880,533 2,256,308 +106,663
Euro-Bobl(EUREX)
Mar18 180207 130.69 130.77 130.34 130.50 -0.23 756,926 1,710,259 -272,549
Jun18 180207 129.94 130.00 129.60 129.73 -0.25 7,735 51,917 -7
Sep18 180207 129.50 129.50 129.50 129.50 -0.23      
Total Volume and Open Interest 764,661 2,048,085 +13,353
Euro-Schatz(EUREX)
Mar18 180207 111.87 111.89 111.81 111.85 -0.03 375,558 1,769,715 -159,198
Jun18 180207 111.67 111.67 111.65 111.65 -0.03 4,656 73,768 -2,963
Sep18 180207 111.65 111.65 111.65 111.65 -0.03      
Total Volume and Open Interest 380,214 2,095,969 +90,325
3-Mth Euribor(EUREX)
Mar18 180207 100.325 100.325 100.325 100.325 unch 0 6,822 +0
Jun18 180207 100.315 100.315 100.315 100.315 -0.005 20 2,685 +0
Sep18 180207 100.310 100.310 100.310 100.310 unch 10 2,921 +0
Total Volume and Open Interest 61 33,623 +490
Long Gilt(LIFFE)
Mar18 180207 121~25 121~31 121~15 121~21 -0~08 204,033 739,612 -1,497
Jun18 180207 120~22 120~22 120~22 120~22 -0~11 0 16 +0
Total Volume and Open Interest 204,033 739,628 -1,497
3-Mth Short Sterling(LIFFE)
Mar18 180207 99.43 99.43 99.43 99.43 +0.00 90,508 400,406 +826
Jun18 180207 99.30 99.31 99.29 99.30 +0.01 129,879 543,963 +16,940
Sep18 180207 99.20 99.21 99.19 99.20 +0.01 111,046 383,036 +8,330
Dec18 180207 99.09 99.11 99.08 99.10 +0.01 97,398 385,684 +2,443
Mar19 180207 99.01 99.03 99.00 99.01 unch 97,005 338,218 +4,445
Jun19 180207 98.93 98.94 98.91 98.93 unch 116,987 294,970 -10,708
Total Volume and Open Interest 1,139,397 3,498,791 +14,175
3-Mth Euribor(LIFFE)
Mar18 180207 100.320 100.325 100.320 100.325 +0.005 133,888 511,744 -37,857
Jun18 180207 100.310 100.315 100.305 100.315 unch 61,338 578,531 -3,550
Sep18 180207 100.305 100.310 100.300 100.310 +0.005 76,903 599,736 +6,546
Total Volume and Open Interest 1,246,003 5,119,756 +3,307
3-Mth Aus T-Bills(SFE)
Mar18 180207 98.24 98.24 98.23 98.24 unch 4,388 134,537 +1,721
Jun18 180207 98.20 98.21 98.18 98.21 unch 21,796 176,546 +380
Sep18 180207 98.11 98.13 98.09 98.13 unch 26,285 205,103 +754
Dec18 180207 98.01 98.03 97.98 98.03 +0.01 27,374 176,351 -2,852
Mar19 180207 97.90 97.93 97.87 97.93 +0.02 22,466 104,081 +1,616
Jun19 180207 97.80 97.82 97.76 97.82 +0.02 11,224 85,630 +853
Sep19 180207 97.69 97.72 97.66 97.72 +0.02 8,014 71,650 +2,768
Dec19 180207 97.59 97.62 97.56 97.62 +0.01 4,247 36,907 +296
Mar20 180207 97.50 97.52 97.47 97.52 +0.01 37 4,714 -25
Jun20 180207 97.42 97.45 97.40 97.45 +0.02 102 2,323 +2
Total Volume and Open Interest 126,258 1,001,686 +5,698
10-Year Aus T-Bonds(SFE)
Mar18 180207 97.17 97.20 97.12 97.16 -0.02 240,309 1,159,237 +1,658
Jun18 180207 97.12 97.12 97.12 97.12 -0.03 320 1,955 +210
Total Volume and Open Interest 240,629 1,161,192 +1,868
3-Year Aus T-Bonds(SFE)
Mar18 180207 97.83 97.86 97.79 97.85 +0.01 202,501 1,131,597 -17,779
Jun18 180207 97.74 97.75 97.74 97.75 -0.01 0 9,876 +0
Total Volume and Open Interest 202,501 1,141,473 -17,779
Gold(CMX)
Feb18 180207 1325.4 1331.2 1310.5 1311.6 -14.5 641 1,789 -450
Apr18 180207 1326.6 1334.8 1313.5 1314.6 -14.9 305,677 392,342 -2,135
Jun18 180207 1332.6 1339.5 1318.8 1319.8 -14.9 4,518 74,441 -103
Aug18 180207 1339.3 1344.5 1324.2 1325.1 -15.0 830 26,489 +391
Oct18 180207 1343.5 1348.9 1329.5 1330.5 -14.8 134 4,947 +14
Dec18 180207 1348.8 1355.8 1335.4 1336.3 -14.7 374 34,752 +30
Feb19 180207 1358.5 1360.0 1341.9 1341.9 -14.7 62 1,605 -8
Apr19 180207 1365.7 1365.7 1347.6 1347.6 -14.7 11 1,934 +0
Jun19 180207 1358.2 1358.2 1353.6 1353.6 -14.7 27 1,489 +18
Aug19 180207 1359.1 1359.1 1359.1 1359.1 -14.7 0 8 +0
Oct19 180207 1365.3 1365.3 1365.3 1365.3 -14.7 0 27 +0
Dec19 180207 1374.0 1374.0 1372.3 1372.3 -14.7 306 2,660 -109
Total Volume and Open Interest 313,451 545,893 -2,385
Silver(CMX)
Mar18 180207 1659.0 1673.0 1621.0 1623.8 -34.2 94,881 121,017 -6,242
May18 180207 1667.5 1681.5 1629.5 1632.2 -34.4 7,187 54,315 +2,974
Jul18 180207 1675.5 1690.5 1638.5 1641.0 -34.7 607 10,286 +179
Sep18 180207 1696.5 1697.5 1648.0 1649.9 -35.1 210 4,591 -41
Dec18 180207 1706.5 1711.0 1661.0 1662.9 -35.1 619 14,314 +22
Mar19 180207 1707.0 1721.5 1674.5 1676.4 -35.1 0 532 +0
May19 180207 1685.3 1685.3 1685.3 1685.3 -35.3 0 54 +0
Total Volume and Open Interest 103,622 206,170 -3,086
Platinum(NYMEX)
Apr18 180207 994.5 998.0 980.0 981.7 -12.6 13,175 84,803 -406
Jul18 180207 1001.3 1001.3 984.6 986.4 -12.6 283 6,841 +186
Oct18 180207 991.9 991.9 991.9 991.9 -12.4 41 74 +18
Jan19 180207 997.9 997.9 997.9 997.9 -12.5 0 8 +0
Total Volume and Open Interest 13,511 91,887 -202
Palladium(NYMEX)
Mar18 180207 1006.85 1011.00 976.00 984.55 -17.95 4,238 28,167 -829
Jun18 180207 1006.00 1006.00 972.05 980.05 -18.50 472 5,199 +257
Sep18 180207 975.00 975.00 975.00 975.00 -18.15 11 320 +1
Total Volume and Open Interest 4,721 33,690 -571
Copper(CMX)
Mar18 180207 321.30 322.85 308.50 308.75 -10.15 130,943 132,365 -5,443
May18 180207 323.40 324.85 310.60 310.80 -10.20 18,332 73,281 +967
Jul18 180207 324.80 326.00 312.25 312.50 -10.20 2,590 25,772 +417
Sep18 180207 328.00 328.00 313.90 314.05 -10.15 1,280 21,505 +242
Dec18 180207 329.00 329.15 315.65 315.85 -10.15 1,000 15,770 +165
Total Volume and Open Interest 154,939 287,664 -3,491
E-mini DJIA Index(CBOT)
Mar18 180207 24742 25239 24503 24735 -65 596,827 144,726 -7,046
Jun18 180207 24858 25243 24520 24752 -66 2,184 1,007 +25
Sep18 180207 24901 25253 24608 24792 -66 62 71 -4
Dec18 180207 24829 25169 24765 24829 -66 0 2 +0
Total Volume and Open Interest 599,073 145,806 -7,025
S & P 500(CME)
Mar18 180207 2688.60 2726.00 2661.40 2668.20 -26.10 13,751 76,591 -683
Jun18 180207 2715.00 2728.10 2671.50 2671.50 -26.60 0 153 -16
Sep18 180207 2676.80 2733.40 2676.80 2676.80 -26.60 0 125 +0
Dec18 180207 2681.70 2738.30 2681.70 2681.70 -26.60 0 300 +0
Total Volume and Open Interest 13,751 77,169 -699
S & P 500 E-Mini(CME)
Mar18 180207 2685.50 2726.75 2660.50 2668.25 -26.00 4,009,557 3,323,338 +25,678
Jun18 180207 2687.00 2730.50 2664.50 2671.50 -26.50 33,842 94,127 +3,245
Sep18 180207 2702.00 2734.00 2671.25 2676.75 -26.75 449 11,560 +66
Dec18 180207 2693.50 2733.25 2680.00 2681.75 -26.50 57 24,069 -13
Total Volume and Open Interest 4,043,910 3,453,126 +28,975
NASDAQ 100 E-Mini(CME)
Mar18 180207 6638.00 6717.75 6532.00 6555.75 -98.00 931,677 258,724 -2,133
Jun18 180207 6687.00 6739.75 6553.50 6577.50 -97.25 1,887 2,608 +4
Sep18 180207 6713.25 6760.00 6591.75 6604.00 -97.25 9 133 -1
Total Volume and Open Interest 933,575 261,476 -2,128
S&P Midcap 400(CME) e-Mini
Mar18 180207 1859.40 1878.80 1840.50 1862.80 +1.30 41,563 88,987 -541
Jun18 180207 1868.20 1880.70 1847.50 1868.20 +1.30 2 15 +2
Sep18 180207 1865.60 1865.80 1863.00 1865.60 +1.30      
Total Volume and Open Interest 41,565 89,002 -539
Volatility Index(CBOE)
Feb18 180207 23.90 24.47 19.50 23.43 -0.45 506,362 226,745 -20,771
Mar18 180207 20.45 20.90 17.80 19.88 -1.15 425,027 242,854 +33,509
Apr18 180207 19.64 19.95 17.74 19.35 -0.65 107,068 60,094 +619
May18 180207 19.00 19.28 17.55 18.73 -0.50 59,168 44,091 +2,069
Total Volume and Open Interest 1,158,263 654,331 +18,419
S & P 600(CME)
Mar18 180207 918.90 918.90 918.90 918.90 +0.90      
Jun18 180207 916.30 916.30 916.30 916.30 +0.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180207 1505.70 1517.90 1487.50 1499.00 -8.60 62,900 25,140 +1,140
Jun18 180207 1502.50 1502.50 1502.50 1502.50 -9.10 5 22 +2
Total Volume and Open Interest 62,905 25,162 +1,142
Nikkei 225(CME)
Mar18 180207 22245 22370 21475 21855 -415 45,045 52,924 +1,823
Jun18 180207 22180 22260 21405 21770 -410 102 106 +40
Total Volume and Open Interest 45,147 53,030 +1,863
Nikkei 225(SGX)
Mar18 180207 21490 22335 21450 21650 +230 132,665 187,333 +4,208
Jun18 180207 21415 22125 21415 21495 +230 22 1,470 -1
Sep18 180207 21465 21465 21465 21465 +230 0 2 +0
Total Volume and Open Interest 132,912 200,632 +4,212
Nikkei 225 Mini(JPX)
Mar18 180207 21640 22335 21460 21610 +100 1,484,110 599,330 -264,234
Jun18 180207 21485 22170 21300 21450 +110 34,307 26,948 -734
Sep18 180207 21190 22250 21190 21410 -10 807 1,779 +272
Total Volume and Open Interest 1,593,644 790,686 -271,241
Nikkei 225(JPX)
Mar18 180207 21650 22340 21460 21610 +100 111,459 322,981 -18,851
Jun18 180207 21490 22170 21310 21450 +110 3,295 26,491 +305
Sep18 180207 21470 22040 21340 21410 -10 64 3,045 +0
Total Volume and Open Interest 114,870 434,839 -18,554
Nikkei 225(CME) Yen
Mar18 180207 22220 22350 21450 21830 -415 115,079 73,166 +5,163
Jun18 180207 22070 22150 21295 21665 -415 67 45 -8
Sep18 180207 21625 21625 21625 21625 -415      
Total Volume and Open Interest 115,146 73,211 +5,155
Nikkei 225(CME) e-Mini Yen
Mar18 180207 22340 22470 21460 21830 -410 11 6 +1
Jun18 180207 21670 21670 21670 21670 -410      
Sep18 180207 21630 21630 21630 21630 -410      
Total Volume and Open Interest 11 6 +1
CAC 40(EURONEXT)
Feb18 180207 5213.5 5266.0 5166.5 5253.5 +93.5 109,020 345,528 -6,829
Mar18 180207 5223.5 5261.0 5169.0 5252.0 +93.5 641 29,778 +256
Apr18 180207 5234.5 5234.5 5234.5 5234.5 +93.5      
Total Volume and Open Interest 109,662 408,812 -6,572
Hang Seng Index(HKFE)
Feb18 180207 30773 31377 30067 30194 -521 237,885 136,606 -1,954
Mar18 180207 30890 31361 30066 30180 -521 2,417 14,728 +792
Total Volume and Open Interest 240,546 155,727 -1,178
DAX(EUREX)
Mar18 180207 12527.0 12644.0 12404.5 12583.0 +206.0 139,377 124,031 -32,411
Jun18 180207 12516.0 12644.0 12428.5 12603.5 +206.0 720 4,276 -30
Sep18 180207 12594.0 12594.0 12594.0 12594.0 +206.0 15 137 +0
Total Volume and Open Interest 140,112 169,325 +8,440
Mini-DAX(EUREX)
Mar18 180207 12530.0 12644.0 12404.0 12583.0 +206.0 64,801 16,425 -5,332
Jun18 180207 12509.0 12660.0 12435.0 12603.5 +206.0 150 1,258 -12
Sep18 180207 12458.0 12594.0 12458.0 12594.0 +206.0 8 30 +0
Total Volume and Open Interest 64,959 25,479 +2,422
DJ EuroSTOXX 50(EUREX)
Mar18 180207 3430 3463 3398 3452 +61 1,496,397 3,587,293 +56,970
Jun18 180207 3348 3377 3320 3368 +61 1,306 91,762 +34
Sep18 180207 3316 3363 3316 3358 +61 18 327 +11
Total Volume and Open Interest 1,497,721 3,684,909 +57,015
Swiss Market Index(EUREX)
Mar18 180207 8752 8910 8745 8882 +92 71,023 245,660 -13,941
Jun18 180207 8652 8733 8645 8719 +92 62 21,116 -2
Sep18 180207 8691 8691 8691 8691 +92 0 57 +0
Total Volume and Open Interest 71,085 299,750 +18,974
FT-SE 100(EURONEXT)
Mar18 180207 7180.00 7251.00 7100.50 7221.00 +121.50 181,118 649,258 -9,441
Jun18 180207 7049.50 7165.00 7049.50 7143.00 +121.50 8 8,002 +2
Sep18 180207 7081.00 7081.00 7081.00 7081.00 +121.50 0 19 +0
Total Volume and Open Interest 181,126 657,279 -9,439
SPI 200(SFE)
Mar18 180207 5789.0 5881.0 5732.0 5790.0 +26.0 60,901 305,388 +2,889
Jun18 180207 5770.0 5863.0 5740.0 5777.0 +25.0 2 3,560 +2
Sep18 180207 5722.0 5722.0 5722.0 5722.0 +25.0 0 2,598 +0
Total Volume and Open Interest 61,483 313,977 +2,775
FTSE MIB(ISE)
Mar18 180207 22575.00 23000.00 22380.00 22930.00 +565.00 34,105 41,631 +240
Jun18 180207 22100.00 22510.00 21910.00 22450.00 +560.00 176 193 +27
Sep18 180207 22345.00 22345.00 22345.00 22345.00 +560.00 0 2 +0
Total Volume and Open Interest 34,281 41,826 +267
KOSPI 200(KFE)
Mar18 180207 310.30 310.85 310.00 310.00 -8.15 351,856 265,055 +749
Jun18 180207 311.05 311.15 310.80 310.80 -8.45 770 19,728 -43
Sep18 180207 322.40 322.50 311.95 312.10 -8.30 6 4,583 +2
Total Volume and Open Interest 352,638 342,267 +710
GSCI(CME)
Feb18 180207 447.75 448.75 438.30 439.75 -7.55 629 13,108 -628
Mar18 180207 449.70 450.70 440.75 442.05 -7.40 546 1,239 +546
Apr18 180207 439.85 439.85 439.85 439.85 -7.40      
Total Volume and Open Interest 1,175 14,347 -82
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