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 Thu February 08, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180208 983.25 996.00 977.75 987.75 +4.75 179,233 297,767 -11,068
May18 180208 994.00 1006.50 989.00 998.75 +4.50 101,199 211,481 -856
Jul18 180208 1004.00 1016.00 998.75 1008.25 +4.25 23,401 142,294 +281
Aug18 180208 1008.00 1017.00 1000.50 1009.75 +4.00 2,262 15,543 +293
Sep18 180208 1002.00 1011.25 997.00 1005.00 +4.00 734 4,918 +98
Nov18 180208 1000.00 1010.00 996.00 1004.50 +4.00 13,307 90,048 +821
Jan19 180208 1005.50 1015.00 1001.50 1009.50 +3.50 576 7,840 -7
Mar19 180208 1006.75 1014.50 1005.75 1009.75 +2.75 591 5,037 +17
May19 180208 1012.00 1018.25 1008.00 1013.00 +3.00 92 2,174 -9
Jul19 180208 1019.75 1023.75 1015.00 1018.25 +3.00 135 2,715 +72
Aug19 180208 1015.25 1015.25 1015.25 1015.25 +3.00 0 37 +0
Sep19 180208 1002.50 1002.50 1002.50 1002.50 +1.25 0 25 +0
Nov19 180208 990.25 998.75 989.00 994.75 +3.75 56 4,258 +18
Jan20 180208 999.75 999.75 999.75 999.75 +3.50 0 9 +0
Total Volume and Open Interest 321,586 784,222 -10,340
Soybean Meal(CBOT)
Mar18 180208 334.70 346.00 334.30 341.70 +6.30 79,169 146,762 -4,320
May18 180208 338.40 349.00 337.90 345.10 +6.00 52,708 137,620 +3,210
Jul18 180208 340.80 350.10 339.90 346.40 +5.30 23,765 74,746 +1,314
Aug18 180208 339.60 348.50 339.10 345.00 +5.00 3,940 13,453 +626
Sep18 180208 338.40 346.70 338.20 343.70 +4.50 2,382 10,348 +138
Oct18 180208 335.90 343.40 335.80 341.00 +4.10 1,277 9,280 +140
Dec18 180208 336.60 343.00 335.70 341.00 +3.90 5,662 45,221 +151
Jan19 180208 336.30 342.50 336.20 340.80 +3.40 163 3,028 +3
Mar19 180208 338.50 342.40 337.00 340.70 +3.00 481 3,631 +80
May19 180208 338.60 343.10 337.40 341.30 +3.00 165 1,299 +115
Total Volume and Open Interest 169,932 450,915 +1,567
Soybean Oil(CBOT)
Mar18 180208 32.71 32.71 32.19 32.21 -0.35 96,349 176,518 -11,679
May18 180208 32.97 32.97 32.37 32.40 -0.34 45,289 144,475 +8,495
Jul18 180208 33.10 33.10 32.57 32.59 -0.35 18,615 84,874 +1,688
Aug18 180208 33.17 33.17 32.66 32.68 -0.35 3,983 15,578 +792
Sep18 180208 33.16 33.20 32.75 32.76 -0.33 2,537 10,268 -547
Oct18 180208 33.21 33.22 32.78 32.78 -0.31 1,038 9,630 -185
Dec18 180208 33.40 33.45 32.89 32.93 -0.31 5,772 47,557 -9
Jan19 180208 33.38 33.56 33.00 33.03 -0.30 324 6,052 +74
Mar19 180208 33.38 33.55 33.12 33.13 -0.31 357 2,396 +68
May19 180208 33.50 33.62 33.15 33.21 -0.35 224 1,199 +92
Total Volume and Open Interest 174,656 502,352 -1,116
Canola(WCE)
Mar18 180208 498.0 501.3 497.8 499.3 +1.1 15,790 64,645 -3,820
May18 180208 504.0 507.8 504.0 505.5 +1.1 11,333 60,623 -518
Jul18 180208 509.0 512.4 509.0 510.2 +0.9 3,712 23,227 +1,237
Nov18 180208 506.5 509.9 505.7 507.7 +1.2 6,170 32,552 +3,858
Jan19 180208 510.7 513.9 510.5 512.0 +1.3 219 1,877 +0
Total Volume and Open Interest 37,224 182,956 +757
Corn(CBOT)
Mar18 180208 365.00 367.75 364.50 365.75 +0.50 236,192 681,699 -13,951
May18 180208 372.50 375.00 372.25 373.25 +0.50 118,102 371,985 +18,568
Jul18 180208 379.75 382.50 379.50 381.00 +0.75 44,387 282,823 +3,194
Sep18 180208 386.75 389.00 386.00 387.25 +0.25 10,091 118,956 +883
Dec18 180208 394.50 396.75 394.00 395.00 +0.25 29,565 195,469 +5,348
Mar19 180208 402.00 404.00 401.50 402.25 unch 1,884 33,018 +889
May19 180208 407.00 408.50 406.25 407.00 unch 272 4,632 +48
Jul19 180208 411.00 413.00 410.75 411.50 unch 507 9,255 +164
Sep19 180208 408.25 408.25 407.75 407.75 unch 178 1,586 +106
Dec19 180208 409.00 411.00 409.00 410.00 unch 720 11,758 +180
Total Volume and Open Interest 441,932 1,711,904 +15,445
Wheat(CBOT)
Mar18 180208 461.75 464.50 451.25 456.25 -4.25 80,120 220,940 -8,708
May18 180208 474.50 476.75 464.50 469.25 -3.75 38,205 135,748 +1,752
Jul18 180208 486.25 490.00 478.00 482.50 -3.75 13,343 80,449 -654
Sep18 180208 500.25 503.50 492.00 497.00 -3.00 2,672 33,910 +208
Dec18 180208 520.00 522.50 511.25 516.50 -2.25 2,682 56,535 +340
Mar19 180208 532.75 535.50 526.00 531.50 -1.25 391 7,549 +92
Total Volume and Open Interest 137,610 536,754 -6,920
Wheat(KCBT)
Mar18 180208 481.00 484.50 468.25 474.50 -6.50 32,424 110,128 -6,844
May18 180208 495.25 499.00 482.75 489.50 -6.25 17,061 83,775 -660
Jul18 180208 511.25 515.00 499.25 506.25 -5.25 9,088 58,578 +108
Sep18 180208 526.00 529.75 515.75 522.00 -4.75 2,099 20,698 +607
Dec18 180208 545.00 548.75 535.25 541.75 -4.00 1,879 30,031 +168
Mar19 180208 558.00 560.50 547.75 554.50 -3.50 778 5,369 +125
May19 180208 557.50 557.50 553.50 557.50 -2.25 99 477 -17
Total Volume and Open Interest 63,444 309,542 -6,512
Wheat(MGE)
Mar18 180208 612.00 615.75 610.25 613.00 +0.75 4,456 27,747 +27,747
May18 180208 624.00 627.50 622.50 625.25 +1.25 2,301 16,805 +16,805
Jul18 180208 631.75 635.75 631.50 634.50 +1.50 776 9,000 +9,000
Sep18 180208 636.00 639.00 635.50 637.75 +1.00 295 6,548 +6,548
Dec18 180208 639.50 644.75 639.50 643.75 +0.25 181 3,384 +3,384
Mar19 180208 647.00 649.00 644.00 646.00 -1.25 53 463 +463
Total Volume and Open Interest 8,062 63,949 -322
Oats(CBOT)
Mar18 180208 273.75 274.75 266.00 269.50 -3.75 253 2,536 -122
May18 180208 271.50 273.75 266.75 269.25 -3.75 314 3,177 +122
Jul18 180208 265.50 270.75 265.50 266.50 -2.00 65 408 +54
Sep18 180208 264.50 264.50 264.50 264.50 -3.00 2 17 +0
Total Volume and Open Interest 634 6,227 +54
Rough Rice(CBOT)
Mar18 180208 12.46 12.47 12.32 12.44 -0.06 270 6,273 -76
May18 180208 12.65 12.70 12.60 12.68 -0.07 133 2,174 +79
Jul18 180208 12.81 12.89 12.81 12.88 -0.07 42 582 +30
Sep18 180208 11.91 11.99 11.90 11.97 +0.01 33 623 +25
Total Volume and Open Interest 478 9,652 +58
Live Cattle(CME)
Feb18 180208 125.785 127.330 125.430 125.785 +0.185 2,905 21,740 -593
Apr18 180208 123.980 125.785 123.450 123.730 -0.250 19,998 152,856 +784
Jun18 180208 115.750 117.230 115.330 115.535 -0.195 10,646 110,379 +352
Aug18 180208 113.285 114.385 112.650 113.000 -0.285 6,197 50,272 +464
Oct18 180208 115.385 116.135 114.535 114.885 -0.515 2,857 20,514 +471
Dec18 180208 117.000 118.000 116.430 116.830 -0.350 1,390 9,881 +369
Total Volume and Open Interest 44,257 370,240 +1,905
Feeder Cattle(CME)
Mar18 180208 148.735 150.250 147.050 147.250 -1.050 4,755 26,953 -267
Apr18 180208 149.735 151.100 148.200 148.650 -0.700 2,413 10,077 +261
May18 180208 149.735 151.100 148.485 148.935 -0.415 1,770 9,057 +37
Aug18 180208 152.535 154.000 151.050 151.700 -0.630 1,216 7,116 +142
Sep18 180208 152.750 154.200 151.485 152.050 -0.400 262 1,205 +10
Oct18 180208 153.000 154.235 151.650 152.330 -0.020 142 851 +26
Nov18 180208 152.150 153.500 151.130 151.750 -0.435 64 854 +7
Total Volume and Open Interest 10,653 56,314 +232
Lean Hogs(CME)
Feb18 180208 73.850 73.850 73.330 73.400 -0.450 9,197 13,022 -1,736
Apr18 180208 69.180 69.650 68.750 69.450 +0.220 27,098 101,024 -214
May18 180208 75.100 75.350 74.900 75.035 -0.065 240 2,325 +16
Jun18 180208 79.600 79.800 79.285 79.635 +0.035 10,287 45,428 -101
Jul18 180208 80.500 80.650 80.035 80.500 +0.070 3,131 20,845 -318
Aug18 180208 80.250 80.600 79.750 80.385 +0.100 3,646 22,178 -537
Oct18 180208 68.950 69.480 68.180 69.200 +0.250 3,015 23,491 +505
Dec18 180208 63.000 63.750 62.330 63.400 unch 520 8,158 -78
Total Volume and Open Interest 57,275 237,591 -2,456
Class III Milk(CME)
Feb18 180208 13.46 13.54 13.46 13.47 -0.13 172 3,419 -64
Mar18 180208 13.53 13.56 13.47 13.51 -0.10 375 4,543 +55
Apr18 180208 13.68 13.73 13.66 13.70 -0.10 159 2,799 +57
May18 180208 14.01 14.07 13.98 14.03 -0.06 99 2,306 +12
Jun18 180208 14.43 14.54 14.42 14.48 -0.04 49 2,080 +14
Jul18 180208 14.99 15.06 14.97 15.01 -0.01 79 1,523 +12
Aug18 180208 15.45 15.49 15.42 15.47 +0.02 47 1,462 -6
Sep18 180208 15.68 15.71 15.67 15.70 unch 140 1,569 +10
Oct18 180208 15.92 15.92 15.91 15.91 +0.03 11 1,231 +6
Nov18 180208 15.84 15.89 15.84 15.85 -0.01 8 1,243 +5
Dec18 180208 15.71 15.72 15.71 15.71 unch 52 1,162 +4
Jan19 180208 15.48 15.48 15.48 15.48 -0.02 7 33 +7
Feb19 180208 15.50 15.52 15.50 15.50 unch 2 25 +0
Total Volume and Open Interest 1,200 23,575 +112
Cocoa(ICE)
Mar18 180208 1998 2046 1997 2034 +21 28,714 63,327 -11,189
May18 180208 2029 2075 2024 2060 +23 35,111 94,760 +609
Jul18 180208 2053 2098 2050 2083 +20 9,452 43,957 +2,218
Sep18 180208 2073 2116 2070 2103 +20 2,027 17,450 -15
Dec18 180208 2096 2138 2093 2126 +20 1,132 19,484 +146
Mar19 180208 2154 2160 2130 2147 +19 1,629 17,315 +929
May19 180208 2173 2173 2143 2160 +18 171 7,022 -96
Total Volume and Open Interest 78,359 269,041 -7,313
Coffee "C"(ICE)
Mar18 180208 122.85 124.40 121.75 122.85 -0.45 39,987 93,890 -9,193
May18 180208 125.00 126.50 123.95 124.90 -0.55 25,692 84,663 +5,829
Jul18 180208 127.25 128.70 126.20 127.15 -0.55 6,553 28,921 +1,305
Sep18 180208 129.65 131.05 128.55 129.45 -0.60 5,059 20,230 +228
Dec18 180208 133.20 134.55 132.20 132.95 -0.60 3,418 13,116 +725
Mar19 180208 136.75 137.50 135.70 136.25 -0.55 987 5,546 -12
Total Volume and Open Interest 82,174 250,258 -1,038
Orange Juice(ICE)
Mar18 180208 145.00 148.65 145.00 147.50 +2.05 673 6,172 -188
May18 180208 145.90 148.50 145.90 147.70 +1.35 355 3,074 +233
Jul18 180208 148.00 149.40 148.00 148.55 +1.15 36 935 +19
Sep18 180208 149.40 149.40 149.40 149.40 +1.10 13 262 -2
Nov18 180208 150.75 150.75 150.75 150.75 +0.95 7 76 +1
Jan19 180208 152.50 152.50 152.50 152.50 +0.95      
Total Volume and Open Interest 1,084 10,519 +63
Sugar #11(ICE)
Mar18 180208 14.00 14.03 13.55 13.58 -0.42 90,548 340,194 -18,488
May18 180208 13.99 13.99 13.55 13.59 -0.39 57,605 271,472 +6,033
Jul18 180208 14.11 14.16 13.74 13.78 -0.38 21,681 121,296 +395
Oct18 180208 14.48 14.50 14.09 14.14 -0.35 12,369 85,014 +335
Mar19 180208 15.27 15.27 14.91 14.95 -0.31 8,583 74,975 +85
May19 180208 15.22 15.25 14.97 14.97 -0.28 1,456 10,712 +698
Jul19 180208 15.17 15.25 15.00 15.00 -0.25 125 8,236 -23
Oct19 180208 15.37 15.43 15.20 15.20 -0.25 55 9,186 -27
Total Volume and Open Interest 192,448 928,370 -10,990
London Cocoa(LCE)
Mar18 180208 1438 1467 1436 1460 +12 13,050 93,251 -4,198
May18 180208 1454 1481 1451 1477 +15 11,372 64,715 +928
Jul18 180208 1477 1500 1470 1494 +13 5,976 45,832 -268
Sep18 180208 1484 1510 1484 1505 +12 3,521 29,400 -28
Dec18 180208 1500 1526 1500 1521 +12 2,637 36,124 +71
Mar19 180208 1514 1540 1514 1535 +11 2,496 19,758 +423
May19 180208 1537 1556 1533 1551 +11 1,023 7,455 +706
Total Volume and Open Interest 40,325 303,375 -2,166
London Sugar(LCE)
Mar18 180208 360.40 361.10 349.90 350.80 -10.20 11,030 18,104 -3,057
May18 180208 364.50 365.70 355.80 357.10 -8.30 8,719 41,222 +1,188
Aug18 180208 366.80 368.60 360.10 361.20 -6.60 2,086 21,911 +344
Oct18 180208 372.70 372.70 366.00 366.60 -6.30 562 5,786 +47
Dec18 180208 379.10 379.10 373.70 374.00 -5.40 286 4,149 +1
Total Volume and Open Interest 22,818 96,067 -1,390
Cotton(ICE)
Mar18 180208 75.91 77.52 75.89 76.62 +0.66 24,696 97,565 -8,559
May18 180208 77.40 78.84 77.23 77.56 +0.27 20,451 97,992 +908
Jul18 180208 78.35 79.82 78.25 78.50 +0.19 8,610 41,938 +970
Oct18 180208 75.98 75.98 75.98 75.98 +0.20 0 2 +0
Dec18 180208 74.94 75.65 74.90 75.17 +0.14 3,989 45,466 +1,163
Mar19 180208 75.77 75.96 75.52 75.59 +0.05 903 7,087 +754
Total Volume and Open Interest 58,842 293,564 -4,613
Lumber(CME)
Mar18 180208 493.2 496.6 490.0 491.9 -1.8 469 5,462 +42
May18 180208 484.7 489.5 483.8 487.5 +1.0 121 1,573 +19
Jul18 180208 476.4 480.0 474.9 477.1 +0.7 45 221 +12
Sep18 180208 461.9 464.7 461.9 462.5 +0.6 12 76 +6
Total Volume and Open Interest 648 7,353 +80
Crude Oil(NYM)
Mar18 180208 61.70 62.09 60.27 61.15 -0.64 797,814 472,560 -36,847
Apr18 180208 61.45 61.82 60.09 60.94 -0.61 257,003 293,903 +21,127
May18 180208 61.10 61.43 59.80 60.62 -0.57 84,899 181,109 +427
Jun18 180208 60.75 61.02 59.47 60.27 -0.54 104,864 268,028 +3,590
Jul18 180208 60.19 60.55 59.08 59.86 -0.50 36,733 142,833 +3,405
Aug18 180208 59.70 60.02 58.62 59.39 -0.47 24,249 81,497 +944
Sep18 180208 59.37 59.51 58.15 58.90 -0.45 19,260 100,857 +1,055
Oct18 180208 58.64 58.95 57.73 58.45 -0.42 11,263 90,881 +898
Nov18 180208 58.45 58.50 57.34 58.03 -0.41 7,807 73,010 -70
Dec18 180208 57.99 58.16 56.91 57.63 -0.41 80,511 250,140 +5,248
Jan19 180208 57.52 57.73 56.56 57.24 -0.41 3,331 85,195 -483
Feb19 180208 57.19 57.33 56.19 56.84 -0.39 2,486 46,946 +473
Mar19 180208 56.62 56.95 56.04 56.48 -0.37 9,502 38,613 +360
Apr19 180208 56.14 56.14 55.98 56.14 -0.35 907 19,660 +125
May19 180208 55.82 55.82 55.68 55.82 -0.33 1,052 19,103 -44
Jun19 180208 55.76 55.98 54.87 55.51 -0.32 16,716 99,365 +1,146
Total Volume and Open Interest 1,495,610 2,589,270 +1,971
e-miNY Crude Oil(NYM)
Mar18 180208 61.700 62.100 60.200 61.150 -0.650 17,805 2,472 -70
Apr18 180208 61.350 61.800 60.100 60.950 -0.600 414 478 +71
May18 180208 60.950 61.400 59.825 60.625 -0.575 66 245 +22
Jun18 180208 60.550 61.000 59.475 60.275 -0.525 6 72 +3
Jul18 180208 59.900 60.200 59.125 59.850 -0.500 2 15 -1
Aug18 180208 59.850 59.850 58.675 59.400 -0.450 1 99 +1
Sep18 180208 58.600 58.900 58.350 58.900 -0.450 0 48 +0
Oct18 180208 58.450 58.450 58.450 58.450 -0.425 1 43 +1
Nov18 180208 58.025 58.025 58.025 58.025 -0.425 14 123 -14
Dec18 180208 57.075 57.625 57.075 57.625 -0.425 17 159 -14
Total Volume and Open Interest 18,332 3,822 -1
NY Harbor ULSD(NYM)
Mar18 180208 192.91 193.33 190.45 192.13 -1.00 77,993 140,179 -12,829
Apr18 180208 192.00 192.89 189.94 191.64 -1.13 49,654 91,569 +1,786
May18 180208 191.80 192.16 189.24 190.92 -1.17 30,265 53,517 -253
Jun18 180208 191.00 191.40 188.45 190.14 -1.17 23,961 46,980 -110
Jul18 180208 190.23 190.99 188.24 189.83 -1.07 6,898 25,023 +292
Aug18 180208 190.14 190.63 187.99 189.53 -0.96 4,570 13,278 +3
Sep18 180208 189.53 190.59 187.99 189.52 -0.93 4,133 18,318 +189
Oct18 180208 189.65 190.63 188.08 189.60 -0.91 687 7,320 +58
Nov18 180208 190.47 190.72 188.17 189.68 -0.93 1,151 3,442 -19
Dec18 180208 190.36 190.69 188.22 189.72 -0.94 4,715 40,137 -196
Jan19 180208 189.40 190.31 188.46 189.75 -0.93 178 4,941 +46
Feb19 180208 189.71 189.90 188.20 189.32 -0.91 131 1,186 +49
Mar19 180208 188.50 188.50 187.34 188.46 -0.87 93 829 +46
Apr19 180208 186.90 186.90 185.71 186.84 -0.83 18 392 -2
Total Volume and Open Interest 204,669 456,755 -10,959
RBOB Gasoline(NYM)
Mar18 180208 176.55 177.50 174.56 176.50 -0.10 91,378 134,005 -13,961
Apr18 180208 194.21 195.58 192.14 194.02 -0.83 59,974 106,795 +11,621
May18 180208 195.12 196.17 192.73 194.61 -0.86 21,348 56,012 -622
Jun18 180208 194.21 195.19 191.82 193.61 -0.94 17,936 43,634 +69
Jul18 180208 192.35 193.43 190.19 191.91 -0.89 7,637 33,312 -429
Aug18 180208 189.50 190.79 187.77 189.44 -0.77 3,458 15,335 +359
Sep18 180208 186.92 187.49 184.65 186.25 -0.76 3,235 19,695 -194
Oct18 180208 173.36 173.77 171.00 172.74 -0.66 584 7,706 +122
Nov18 180208 169.47 170.32 167.72 169.45 -0.56 866 3,763 +147
Dec18 180208 166.95 167.69 165.13 166.76 -0.52 1,440 17,732 -55
Total Volume and Open Interest 208,560 448,796 -2,957
e-miNY RBOB Gasoline(NYM)
Mar18 180208 176.50 176.50 176.50 176.50 -0.10 0 1 +0
Apr18 180208 194.02 194.02 194.02 194.02 -0.83      
May18 180208 194.61 194.61 194.61 194.61 -0.86      
Jun18 180208 193.61 193.61 193.61 193.61 -0.94      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180208 2.702 2.758 2.681 2.697 -0.005 185,164 290,963 -11,652
Apr18 180208 2.692 2.730 2.674 2.685 -0.007 87,679 169,651 +11,597
May18 180208 2.713 2.745 2.694 2.704 -0.004 35,920 186,587 +1,427
Jun18 180208 2.757 2.780 2.730 2.740 -0.003 18,345 73,329 +2,494
Jul18 180208 2.789 2.822 2.773 2.782 -0.004 16,554 101,283 +398
Aug18 180208 2.792 2.827 2.778 2.788 -0.003 12,301 49,837 +483
Sep18 180208 2.785 2.810 2.766 2.774 -0.002 7,898 50,946 -616
Oct18 180208 2.800 2.831 2.783 2.794 -0.002 21,130 123,778 +820
Nov18 180208 2.842 2.872 2.834 2.843 unch 4,628 41,813 +903
Dec18 180208 2.974 3.004 2.970 2.976 unch 2,173 40,142 -157
Jan19 180208 3.079 3.097 3.058 3.067 -0.002 5,384 56,166 +787
Feb19 180208 3.054 3.069 3.037 3.043 -0.002 1,616 25,098 -128
Mar19 180208 2.952 2.976 2.940 2.947 -0.001 3,128 45,453 +302
Apr19 180208 2.682 2.700 2.669 2.675 -0.004 3,128 45,462 +163
May19 180208 2.667 2.669 2.644 2.650 -0.006 693 13,017 -147
Jun19 180208 2.690 2.708 2.677 2.681 -0.005 547 9,558 -131
Total Volume and Open Interest 409,380 1,405,245 +6,216
Brent Crude Oil(ICE)
Apr18 180208 65.28 65.60 64.10 64.81 -0.70 328,847 544,513 -16,117
May18 180208 64.97 65.23 63.78 64.49 -0.66 161,684 293,020 +2,905
Jun18 180208 64.58 64.86 63.47 64.18 -0.61 157,884 286,010 -2,045
Jul18 180208 64.28 64.51 63.16 63.87 -0.58 51,596 134,385 -4,971
Aug18 180208 63.88 64.14 62.83 63.53 -0.56 36,095 104,346 +2,468
Sep18 180208 63.52 63.79 62.49 63.18 -0.55 40,161 105,927 +881
Oct18 180208 63.15 63.40 62.16 62.82 -0.54 18,397 45,852 -3,065
Nov18 180208 62.64 62.99 61.79 62.47 -0.52 9,520 57,550 +321
Dec18 180208 62.42 62.70 61.42 62.09 -0.51 79,405 223,251 +1,770
Jan19 180208 61.95 62.26 61.53 61.77 -0.49 4,722 42,488 +276
Feb19 180208 61.48 61.48 61.48 61.48 -0.47 2,548 30,892 -29
Mar19 180208 61.42 61.42 61.18 61.18 -0.46 3,134 31,028 -435
Apr19 180208 60.91 60.91 60.91 60.91 -0.43 1,790 13,665 +367
May19 180208 60.63 60.63 60.63 60.63 -0.41 2,013 17,152 +603
Total Volume and Open Interest 955,355 2,396,395 -13,539
Gas Oil(ICE)
Feb18 180208 573.75 577.25 565.75 568.00 -11.00 41,930 54,115 -8,526
Mar18 180208 576.75 579.50 568.25 570.50 -11.00 147,409 257,543 -11,948
Apr18 180208 576.00 579.75 568.75 571.00 -10.75 111,438 143,750 -3,279
May18 180208 574.50 577.50 566.75 569.00 -10.75 33,941 61,505 +1,762
Jun18 180208 572.25 574.50 563.50 566.25 -11.25 34,181 95,325 -2,278
Jul18 180208 568.75 572.25 561.75 565.00 -11.00 8,416 32,892 +320
Aug18 180208 568.25 570.75 561.00 563.75 -10.75 4,768 20,909 -145
Sep18 180208 567.25 568.75 559.50 562.50 -10.50 5,101 24,582 +8
Oct18 180208 565.50 568.25 558.75 561.75 -10.25 2,409 23,607 +194
Nov18 180208 563.75 565.25 557.25 559.50 -10.00 770 15,355 -193
Total Volume and Open Interest 413,864 999,368 -23,076
Ethanol(CBOT)
Mar18 180208 1.413 1.423 1.408 1.415 +0.007 364 1,129 -84
Apr18 180208 1.435 1.442 1.432 1.436 +0.006 116 514 +11
May18 180208 1.451 1.451 1.446 1.451 +0.010 1 61 +0
Jun18 180208 1.460 1.460 1.460 1.460 +0.007 2 94 +0
Jul18 180208 1.464 1.464 1.464 1.464 +0.007 26 143 +8
Aug18 180208 1.466 1.466 1.466 1.466 +0.007 4 4 +1
Sep18 180208 1.456 1.456 1.456 1.456 +0.007 4 162 +0
Oct18 180208 1.450 1.450 1.450 1.450 +0.007      
Total Volume and Open Interest 517 2,130 -64
WTI Crude Oil(ICE)
Mar18 180208 61.62 62.08 60.28 61.15 -0.64 68,209 63,643 -1,909
Apr18 180208 61.37 61.81 60.10 60.94 -0.61 76,345 64,949 +1,787
May18 180208 61.03 61.43 59.81 60.62 -0.57 34,872 39,344 +2,803
Jun18 180208 60.41 61.02 59.49 60.27 -0.54 39,964 80,486 -2,390
Jul18 180208 59.98 60.55 59.09 59.86 -0.50 10,556 14,666 +238
Aug18 180208 59.48 59.96 58.64 59.39 -0.47 4,938 18,596 +75
Sep18 180208 59.07 59.43 58.20 58.90 -0.45 3,961 22,103 +48
Oct18 180208 58.62 58.80 57.76 58.45 -0.42 1,128 8,261 +148
Nov18 180208 58.43 58.49 57.85 58.03 -0.41 744 9,290 +136
Dec18 180208 57.83 58.16 56.94 57.63 -0.41 20,349 114,726 -190
Jan19 180208 57.24 57.24 57.24 57.24 -0.41 342 5,857 +13
Feb19 180208 56.84 56.84 56.84 56.84 -0.39 247 5,327 +30
Mar19 180208 56.48 56.48 56.48 56.48 -0.37 292 3,702 +30
Apr19 180208 56.14 56.14 56.14 56.14 -0.35 46 1,899 -22
May19 180208 55.82 55.82 55.82 55.82 -0.33 61 1,926 +24
Jun19 180208 55.77 55.97 54.96 55.51 -0.32 2,826 20,842 +314
Total Volume and Open Interest 270,561 569,199 +1,116
US Dollar Index(ICE)
Mar18 180208 90.155 90.455 89.895 90.115 -0.003 40,145 41,112 -1,067
Jun18 180208 89.830 90.140 89.595 89.795 -0.003 619 2,017 +191
Sep18 180208 89.495 89.700 89.205 89.445 -0.003 8 479 +6
Total Volume and Open Interest 40,788 43,794 -876
Australian Dollar(CME)
Mar18 180208 78.12 78.42 77.74 77.96 -0.28 217,610 134,489 -6,802
Jun18 180208 78.15 78.40 77.77 77.98 -0.27 405 2,300 +120
Sep18 180208 78.00 78.12 78.00 78.02 -0.28 0 65 +0
Total Volume and Open Interest 218,296 139,810 -6,709
British Pound(CME)
Mar18 180208 138.88 140.87 138.64 139.40 +0.41 183,699 211,890 -11,399
Jun18 180208 139.42 141.35 139.24 139.94 +0.42 141 2,079 +3
Sep18 180208 139.98 141.88 139.98 140.47 +0.41 2 54 +2
Total Volume and Open Interest 186,011 216,402 -11,810
Canadian Dollar(CME)
Mar18 180208 79.56 79.74 79.30 79.47 -0.11 126,650 162,326 -7,775
Jun18 180208 79.72 79.78 79.42 79.56 -0.11 218 2,725 +132
Sep18 180208 79.74 79.84 79.53 79.64 -0.10 16 406 +8
Dec18 180208 79.78 79.79 79.72 79.72 -0.10 93 1,701 +55
Total Volume and Open Interest 126,992 167,890 -7,579
Japanese Yen(CME)
Mar18 180208 91.62 92.29 91.27 92.05 +0.44 404,520 246,330 -11,556
Jun18 180208 92.21 92.81 91.87 92.60 +0.45 192 1,413 -73
Sep18 180208 93.10 93.30 93.10 93.20 +0.47 5 400 +3
Total Volume and Open Interest 404,925 249,478 -11,641
Swiss Franc(CME)
Mar18 180208 106.25 107.19 105.89 107.04 +0.65 38,352 73,662 +250
Jun18 180208 107.03 107.97 106.68 107.85 +0.67 50 286 -23
Sep18 180208 108.70 108.70 107.54 108.70 +0.68 0 18 +0
Total Volume and Open Interest 38,402 73,968 +227
EuroFX(CME)
Mar18 180208 122.84 123.24 122.40 122.91 -0.15 370,346 566,489 -4,116
Jun18 180208 123.62 124.03 123.22 123.72 -0.13 496 22,620 -148
Sep18 180208 124.50 124.63 124.38 124.58 -0.12 14 2,025 -7
Total Volume and Open Interest 376,336 596,937 -4,521
Mexican Peso(CME)
Feb18 180208 529.75 529.75 529.75 529.75 -3.88      
Mar18 180208 528.63 531.75 523.88 527.25 -3.63 109,361 199,546 +6,700
Total Volume and Open Interest 109,376 201,316 +6,694
Brazilian Real(CME)
Mar18 180208 304.15 306.25 302.10 302.75 -2.10 6,244 24,993 -599
Apr18 180208 304.55 305.10 301.30 301.85 -2.10 21 191 +20
May18 180208 300.90 300.90 300.90 300.90 -2.00 0 8 +0
Jun18 180208 299.95 299.95 299.95 299.95 -1.95      
Total Volume and Open Interest 6,265 25,295 -579
30-Year T-Bonds(CBOT)
Mar18 180208 144~210 144~310 143~200 144~030 -0~170 678,351 784,048 -15,292
Jun18 180208 143~220 143~300 142~200 143~010 -0~180 2,717 6,702 +324
Sep18 180208 142~010 142~010 142~010 142~010 -0~180 20 30 +20
Total Volume and Open Interest 681,088 790,780 -14,948
10-Year T-Notes(CBOT)
Mar18 180208 121~025 121~080 120~170 120~285 -0~035 3,525,275 3,596,624 -93,240
Jun18 180208 120~190 120~220 119~305 120~100 -0~040 31,000 63,193 +2,962
Sep18 180208 119~270 119~270 119~270 119~270 -0~040 1 1 +1
Total Volume and Open Interest 3,556,276 3,659,818 -90,277
5-Year T-Notes(CBOT)
Mar18 180208 114~196 114~242 114~116 114~176 -0~004 2,223,030 3,406,281 -49,043
Jun18 180208 114~114 114~150 114~026 114~084 -0~006 31,587 44,393 +6,962
Sep18 180208 114~084 114~084 114~084 114~084 -0~006 0 6 +0
Total Volume and Open Interest 2,254,617 3,450,680 -42,081
2 Year T-Notes(CBOT)
Mar18 180208 106~210 106~224 106~194 106~204 unch 824,022 1,966,722 -817
Jun18 180208 106~136 106~150 106~122 106~132 +0~002 6,659 31,788 +563
Sep18 180208 106~132 106~132 106~132 106~132 +0~002      
Total Volume and Open Interest 830,681 1,998,510 -254
Eurodollars(CME)
Mar18 180208 98.080 98.080 98.045 98.050 -0.025 477,368 1,318,433 -19,389
Jun18 180208 97.880 97.885 97.845 97.855 -0.020 591,486 1,495,810 -9,336
Sep18 180208 97.760 97.770 97.720 97.735 -0.020 520,977 1,387,216 -7,511
Dec18 180208 97.625 97.640 97.590 97.605 -0.015 940,640 1,668,393 -61,518
Mar19 180208 97.535 97.555 97.500 97.520 -0.010 669,450 1,383,431 -11,467
Jun19 180208 97.445 97.470 97.400 97.430 unch 624,414 1,200,809 -32,248
Sep19 180208 97.370 97.400 97.320 97.360 unch 464,802 857,264 -2,950
Dec19 180208 97.295 97.325 97.235 97.280 unch 1,093,379 1,538,836 -80,182
Mar20 180208 97.260 97.295 97.195 97.250 unch 440,805 824,476 +9,346
Jun20 180208 97.230 97.265 97.165 97.220 unch 365,130 697,508 -11,063
Sep20 180208 97.200 97.240 97.135 97.195 unch 257,756 501,426 -877
Dec20 180208 97.160 97.195 97.085 97.150 unch 407,742 498,548 -16,333
Mar21 180208 97.140 97.170 97.060 97.125 unch 159,236 428,999 +5,162
Jun21 180208 97.120 97.145 97.040 97.105 unch 169,259 233,667 +3,808
Sep21 180208 97.105 97.125 97.015 97.085 unch 84,492 165,086 -3,902
Dec21 180208 97.075 97.095 96.985 97.055 -0.005 133,094 224,729 -1,349
Mar22 180208 97.055 97.075 96.970 97.035 -0.005 90,418 122,769 -6,628
Jun22 180208 97.045 97.055 96.955 97.020 -0.005 86,266 71,937 -6,119
Total Volume and Open Interest 7,820,701 15,111,326 -245,974
Ultra T-Bond(CBOT)
Mar18 180208 157~03 157~16 155~22 156~19 -0~14 270,272 905,733 +5,861
Jun18 180208 156~00 156~20 154~29 155~25 -0~14 270 7,027 +166
Sep18 180208 154~25 154~25 154~25 154~25 -0~14      
Total Volume and Open Interest 270,542 912,760 +6,027
Ultra 10-Yr T-Note(CBOT)
Mar18 180208 128~290 129~050 128~065 128~195 -0~075 404,882 572,557 -7,329
Jun18 180208 128~020 128~195 127~255 128~055 -0~080 0 15 +0
Sep18 180208 128~055 128~055 128~055 128~055 -0~080      
Total Volume and Open Interest 404,882 572,572 -7,329
30 Day Federal Funds(CBOT)
Feb18 180208 98.580 98.582 98.580 98.582 unch 21,979 237,854 +2,433
Mar18 180208 98.515 98.520 98.515 98.515 unch 26,845 81,839 -4,692
Apr18 180208 98.370 98.380 98.365 98.370 unch 172,423 272,188 +31,699
May18 180208 98.355 98.360 98.345 98.350 unch 54,941 121,953 -981
Jun18 180208 98.270 98.275 98.255 98.255 -0.010 18,695 43,394 -303
Jul18 180208 98.195 98.205 98.185 98.190 -0.005 71,252 150,239 +15,431
Total Volume and Open Interest 593,200 1,630,706 +49,755
Japanese Govt Bonds(SGX)
Mar18 180208 150.51 150.52 150.41 150.45 -0.05 3,584 14,599 +1,655
Jun18 180208 150.45 150.45 150.45 150.45 -0.05      
Sep18 180208 150.45 150.45 150.45 150.45 -0.05      
Total Volume and Open Interest 3,584 14,599 +1,655
Euro-Buxl(EUREX)
Mar18 180208 159.40 160.16 158.14 159.08 -0.88 80,106 246,043 -3,875
Jun18 180208 158.24 158.24 156.86 157.58 -0.88 2,416 6,909 +1,482
Sep18 180208 162.14 162.14 162.14 162.14 -0.88      
Total Volume and Open Interest 82,522 273,290 -4,542
Euro-Bund(EUREX)
Mar18 180208 157.92 158.23 157.26 157.74 -0.49 1,273,786 1,703,860 -28,805
Jun18 180208 155.31 155.54 154.62 155.09 -0.49 4,928 98,429 +1,785
Sep18 180208 154.31 154.57 154.31 154.57 -0.49 4 26 +3
Total Volume and Open Interest 1,278,718 2,116,667 -139,641
Euro-Bobl(EUREX)
Mar18 180208 130.38 130.54 130.16 130.37 -0.13 832,989 1,664,682 -45,577
Jun18 180208 129.57 129.70 129.36 129.57 -0.16 7,165 56,906 +4,989
Sep18 180208 129.37 129.37 129.37 129.37 -0.13      
Total Volume and Open Interest 840,154 1,920,470 -127,615
Euro-Schatz(EUREX)
Mar18 180208 111.81 111.86 111.80 111.83 -0.01 563,695 1,711,974 -57,741
Jun18 180208 111.63 111.64 111.62 111.64 -0.01 9,996 78,059 +4,291
Sep18 180208 111.64 111.64 111.64 111.64 -0.01      
Total Volume and Open Interest 573,691 1,925,247 -170,722
3-Mth Euribor(EUREX)
Mar18 180208 100.320 100.320 100.320 100.320 -0.005 0 6,822 +0
Jun18 180208 100.310 100.310 100.310 100.310 -0.005 305 2,915 +230
Sep18 180208 100.300 100.305 100.300 100.305 -0.005 172 3,083 +162
Total Volume and Open Interest 798 33,436 -187
Long Gilt(LIFFE)
Mar18 180208 121~20 121~22 120~15 120~25 -0~28 406,429 747,008 +7,396
Jun18 180208 120~03 120~03 119~32 119~32 -0~23 0 16 +0
Total Volume and Open Interest 406,429 747,024 +7,396
3-Mth Short Sterling(LIFFE)
Mar18 180208 99.43 99.43 99.39 99.41 -0.02 50,592 394,911 -5,495
Jun18 180208 99.29 99.30 99.21 99.23 -0.07 104,948 543,155 -808
Sep18 180208 99.19 99.20 99.11 99.12 -0.08 135,820 381,924 -1,112
Dec18 180208 99.09 99.10 99.00 99.01 -0.09 141,801 385,331 -353
Mar19 180208 99.01 99.01 98.90 98.92 -0.09 152,533 319,528 -18,690
Jun19 180208 98.92 98.93 98.81 98.83 -0.10 119,990 287,186 -7,784
Total Volume and Open Interest 1,590,352 3,440,643 -58,148
3-Mth Euribor(LIFFE)
Mar18 180208 100.320 100.325 100.320 100.320 -0.005 133,103 487,859 -23,885
Jun18 180208 100.310 100.315 100.310 100.310 -0.005 106,198 570,773 -7,758
Sep18 180208 100.305 100.310 100.300 100.305 -0.005 80,976 604,653 +4,917
Total Volume and Open Interest 1,725,477 5,126,002 +6,246
3-Mth Aus T-Bills(SFE)
Mar18 180208 98.24 98.24 98.23 98.24 unch 8,607 129,557 -4,980
Jun18 180208 98.20 98.21 98.19 98.20 -0.01 53,382 186,604 +10,058
Sep18 180208 98.13 98.13 98.11 98.12 -0.01 58,981 204,204 -899
Dec18 180208 98.03 98.03 98.00 98.01 -0.02 42,866 171,392 -4,959
Mar19 180208 97.92 97.92 97.89 97.90 -0.03 38,226 108,200 +4,119
Jun19 180208 97.81 97.82 97.78 97.79 -0.03 17,114 88,718 +3,088
Sep19 180208 97.71 97.72 97.68 97.69 -0.03 14,220 71,944 +294
Dec19 180208 97.62 97.62 97.58 97.59 -0.03 8,013 37,154 +247
Mar20 180208 97.52 97.53 97.49 97.49 -0.03 160 4,733 +19
Jun20 180208 97.45 97.45 97.42 97.42 -0.03 3 2,324 +1
Total Volume and Open Interest 241,666 1,008,568 +6,882
10-Year Aus T-Bonds(SFE)
Mar18 180208 97.16 97.18 97.11 97.12 -0.04 348,714 1,178,593 +19,356
Jun18 180208 97.08 97.08 97.08 97.08 -0.04 0 1,955 +0
Total Volume and Open Interest 348,714 1,180,548 +19,356
3-Year Aus T-Bonds(SFE)
Mar18 180208 97.86 97.86 97.80 97.82 -0.03 377,362 1,158,647 +27,050
Jun18 180208 97.74 97.74 97.74 97.74 -0.02 0 9,876 +0
Total Volume and Open Interest 377,362 1,168,523 +27,050
Gold(CMX)
Feb18 180208 1317.1 1321.1 1307.0 1316.9 +5.3 529 1,628 -161
Apr18 180208 1320.7 1324.5 1309.0 1319.0 +4.4 473,350 379,256 -13,086
Jun18 180208 1325.5 1329.5 1314.5 1324.2 +4.4 6,258 75,839 +1,398
Aug18 180208 1331.0 1334.5 1320.1 1329.5 +4.4 1,633 26,593 +104
Oct18 180208 1336.0 1338.2 1328.0 1334.8 +4.3 331 4,968 +21
Dec18 180208 1341.9 1344.0 1333.0 1340.4 +4.1 2,278 35,682 +930
Feb19 180208 1344.8 1350.4 1338.4 1346.0 +4.1 484 1,929 +324
Apr19 180208 1350.8 1351.7 1345.3 1351.7 +4.1 70 1,915 -19
Jun19 180208 1351.8 1357.7 1351.8 1357.7 +4.1 61 1,507 +18
Aug19 180208 1363.2 1363.2 1363.2 1363.2 +4.1 0 8 +0
Oct19 180208 1369.4 1369.4 1369.4 1369.4 +4.1 0 27 +0
Dec19 180208 1376.0 1377.0 1375.0 1376.4 +4.1 24 2,669 +9
Total Volume and Open Interest 486,495 535,321 -10,572
Silver(CMX)
Mar18 180208 1635.0 1642.5 1619.0 1634.1 +10.3 100,240 118,056 -2,961
May18 180208 1643.0 1650.5 1627.5 1642.5 +10.3 5,880 56,181 +1,866
Jul18 180208 1645.5 1658.0 1636.5 1651.2 +10.2 1,693 10,444 +158
Sep18 180208 1652.0 1666.5 1647.0 1660.0 +10.1 207 4,607 +16
Dec18 180208 1672.5 1680.5 1659.0 1672.9 +10.0 484 14,317 +3
Mar19 180208 1686.4 1686.4 1686.4 1686.4 +10.0 1 531 -1
May19 180208 1695.2 1695.2 1695.2 1695.2 +9.9 0 54 +0
Total Volume and Open Interest 108,765 205,470 -700
Platinum(NYMEX)
Apr18 180208 983.2 986.4 972.6 978.4 -3.3 22,758 83,768 -1,035
Jul18 180208 988.9 990.9 978.0 983.1 -3.3 316 6,904 +63
Oct18 180208 987.7 989.1 987.7 988.7 -3.2 39 89 +15
Jan19 180208 994.7 994.7 994.7 994.7 -3.2 0 8 +0
Total Volume and Open Interest 23,126 90,932 -955
Palladium(NYMEX)
Mar18 180208 983.85 983.90 955.10 962.20 -22.35 9,456 26,338 -1,829
Jun18 180208 978.00 978.20 951.05 958.25 -21.80 1,041 5,666 +467
Sep18 180208 966.55 966.55 953.75 953.75 -21.25 9 320 +0
Total Volume and Open Interest 10,511 32,330 -1,360
Copper(CMX)
Mar18 180208 309.50 311.90 306.15 308.20 -0.55 151,959 128,799 -3,566
May18 180208 311.45 314.00 308.25 310.15 -0.65 14,821 74,892 +1,611
Jul18 180208 313.25 315.45 310.00 311.80 -0.70 2,822 25,886 +114
Sep18 180208 315.05 316.50 311.60 313.30 -0.75 1,863 21,563 +58
Dec18 180208 317.10 317.30 313.90 315.10 -0.75 825 15,844 +74
Total Volume and Open Interest 173,360 285,964 -1,700
E-mini DJIA Index(CBOT)
Mar18 180208 24716 24928 23800 23970 -765 655,987 131,453 -13,273
Jun18 180208 24700 24938 23821 23991 -761 1,757 932 -75
Sep18 180208 24696 24946 23927 24031 -761 58 95 +24
Dec18 180208 24068 24068 24068 24068 -761 2 2 +0
Total Volume and Open Interest 657,804 132,482 -13,324
S & P 500(CME)
Mar18 180208 2667.30 2685.90 2581.00 2593.40 -74.80 32,464 77,835 +1,244
Jun18 180208 2596.10 2684.50 2587.50 2596.10 -75.40 50 112 -41
Sep18 180208 2601.40 2689.80 2592.80 2601.40 -75.40 0 125 +0
Dec18 180208 2606.30 2694.70 2597.70 2606.30 -75.40 0 300 +0
Total Volume and Open Interest 32,514 78,372 +1,203
S & P 500 E-Mini(CME)
Mar18 180208 2664.75 2686.50 2577.00 2593.50 -74.75 4,806,868 3,294,277 -29,061
Jun18 180208 2666.75 2689.75 2580.00 2596.00 -75.50 33,437 98,629 +4,502
Sep18 180208 2673.00 2693.25 2589.00 2601.50 -75.25 1,406 11,782 +222
Dec18 180208 2683.00 2693.25 2595.50 2606.25 -75.50 63 24,090 +21
Total Volume and Open Interest 4,841,782 3,428,810 -24,316
NASDAQ 100 E-Mini(CME)
Mar18 180208 6542.00 6618.50 6301.00 6317.25 -238.50 813,419 242,937 -15,787
Jun18 180208 6570.00 6638.75 6322.75 6337.75 -239.75 2,731 2,636 +28
Sep18 180208 6599.00 6656.75 6360.00 6364.25 -239.75 32 130 -3
Total Volume and Open Interest 816,182 245,714 -15,762
S&P Midcap 400(CME) e-Mini
Mar18 180208 1851.80 1865.20 1799.00 1800.50 -62.30 48,606 85,097 -3,890
Jun18 180208 1805.50 1805.50 1805.50 1805.50 -62.70 3 17 +2
Sep18 180208 1802.90 1802.90 1802.90 1802.90 -62.70      
Total Volume and Open Interest 48,609 85,114 -3,888
Volatility Index(CBOE)
Feb18 180208 23.10 29.90 22.25 28.10 +4.67 481,622 223,933 -2,812
Mar18 180208 19.70 23.35 18.75 21.65 +1.77 670,499 288,462 +45,608
Apr18 180208 19.01 21.50 18.40 20.48 +1.13 120,314 62,187 +2,093
May18 180208 18.52 20.51 18.25 19.85 +1.12 62,117 50,664 +6,573
Total Volume and Open Interest 1,415,057 716,264 +61,933
S & P 600(CME)
Mar18 180208 894.10 894.10 894.10 894.10 -24.80      
Jun18 180208 891.50 891.50 891.50 891.50 -24.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180208 1497.30 1511.90 1462.10 1464.80 -34.20 52,794 23,024 -2,116
Jun18 180208 1494.30 1501.20 1468.30 1468.30 -34.20 1 21 -1
Total Volume and Open Interest 52,795 23,045 -2,117
Nikkei 225(CME)
Mar18 180208 21780 22020 21100 21190 -665 85,607 53,470 +546
Jun18 180208 21740 21925 21025 21105 -665 286 121 +15
Total Volume and Open Interest 85,893 53,591 +561
Nikkei 225(SGX)
Mar18 180208 21710 22155 21450 21890 +240 232,416 198,831 +11,498
Jun18 180208 21435 21735 21370 21735 +240 46 1,477 +7
Sep18 180208 21705 21705 21705 21705 +240 0 2 +0
Total Volume and Open Interest 232,516 212,147 +11,515
Nikkei 225 Mini(JPX)
Mar18 180208 21660 22155 21445 21940 +330 2,833,612 612,672 +13,342
Jun18 180208 21500 21985 21280 21770 +320 61,004 29,537 +2,589
Sep18 180208 21415 21930 21240 21730 +320 1,689 1,990 +211
Total Volume and Open Interest 3,030,169 815,895 +25,209
Nikkei 225(JPX)
Mar18 180208 21660 22160 21440 21940 +330 207,468 320,026 -2,955
Jun18 180208 21510 21980 21290 21770 +320 6,334 26,446 -45
Sep18 180208 21400 21910 21400 21730 +320 105 3,047 +2
Total Volume and Open Interest 213,985 432,522 -2,317
Nikkei 225(CME) Yen
Mar18 180208 21755 21995 21075 21170 -660 180,477 72,527 -639
Jun18 180208 21535 21820 20920 21005 -660 71 84 +39
Sep18 180208 20965 20965 20965 20965 -660      
Total Volume and Open Interest 180,548 72,611 -600
Nikkei 225(CME) e-Mini Yen
Mar18 180208 21830 21970 21100 21170 -660 19 21 +15
Jun18 180208 21010 21010 21010 21010 -660      
Sep18 180208 20970 20970 20970 20970 -660      
Total Volume and Open Interest 19 21 +15
CAC 40(EURONEXT)
Feb18 180208 5202.5 5247.5 5100.0 5150.5 -103.0 280,937 368,299 +22,771
Mar18 180208 5226.0 5243.5 5102.0 5149.0 -103.0 1,347 30,357 +579
Apr18 180208 5131.0 5131.0 5131.0 5131.0 -103.5      
Total Volume and Open Interest 284,290 434,164 +25,352
Hang Seng Index(HKFE)
Feb18 180208 30155 30813 30111 30364 +170 322,511 136,264 -342
Mar18 180208 30200 30790 30120 30364 +184 2,718 14,434 -294
Total Volume and Open Interest 326,385 155,523 -204
DAX(EUREX)
Mar18 180208 12500.0 12543.0 12124.5 12191.5 -391.5 186,848 121,315 -2,716
Jun18 180208 12538.5 12550.0 12165.0 12211.5 -392.0 537 4,058 -218
Sep18 180208 12517.0 12517.0 12200.0 12200.0 -394.0 29 142 +5
Total Volume and Open Interest 187,414 152,805 -16,520
Mini-DAX(EUREX)
Mar18 180208 12505.0 12543.0 12130.0 12191.5 -391.5 113,751 18,139 +1,714
Jun18 180208 12505.0 12558.0 12160.0 12211.5 -392.0 117 1,269 +11
Sep18 180208 12475.0 12475.0 12160.0 12200.0 -394.0 3 30 +0
Total Volume and Open Interest 113,871 23,011 -2,468
DJ EuroSTOXX 50(EUREX)
Mar18 180208 3420 3441 3336 3358 -94 1,802,842 3,640,572 +53,279
Jun18 180208 3344 3355 3255 3274 -94 1,051 93,064 +1,302
Sep18 180208 3300 3300 3252 3264 -94 18 339 +12
Total Volume and Open Interest 1,803,911 3,739,502 +54,593
Swiss Market Index(EUREX)
Mar18 180208 8874 8896 8627 8715 -167 138,040 249,039 +3,379
Jun18 180208 8725 8726 8490 8552 -167 234 21,265 +149
Sep18 180208 8524 8524 8524 8524 -167 0 57 +0
Total Volume and Open Interest 138,274 290,377 -9,373
FT-SE 100(EURONEXT)
Mar18 180208 7161.00 7200.00 7034.50 7105.50 -115.50 360,685 641,409 -7,849
Jun18 180208 7071.50 7113.00 6999.00 7027.50 -115.50 13 8,008 +6
Sep18 180208 6965.50 6965.50 6965.50 6965.50 -115.50 0 19 +0
Total Volume and Open Interest 360,698 649,436 -7,843
SPI 200(SFE)
Mar18 180208 5776.0 5851.0 5761.0 5812.0 +22.0 136,236 315,785 +10,397
Jun18 180208 5799.0 5799.0 5799.0 5799.0 +22.0 141 3,592 +32
Sep18 180208 5744.0 5744.0 5744.0 5744.0 +22.0 0 2,598 +0
Total Volume and Open Interest 137,007 324,434 +10,457
FTSE MIB(ISE)
Mar18 180208 22865.00 22985.00 22325.00 22457.00 -473.00 78,043 40,663 -968
Jun18 180208 22460.00 22480.00 21845.00 21980.00 -470.00 446 526 +333
Sep18 180208 21875.00 21875.00 21875.00 21875.00 -470.00 0 2 +0
Total Volume and Open Interest 78,489 41,191 -635
KOSPI 200(KFE)
Mar18 180208 313.00 313.15 312.60 313.00 +3.00 525,225 266,713 +1,658
Jun18 180208 312.15 313.85 312.15 313.85 +3.05 1,054 19,822 +94
Sep18 180208 312.45 315.25 311.60 313.80 +1.70 12 4,639 +56
Total Volume and Open Interest 526,303 344,073 +1,806
GSCI(CME)
Feb18 180208 439.75 440.45 434.15 436.75 -3.00 127 13,013 -95
Mar18 180208 442.95 442.95 436.90 439.20 -2.85 20 1,257 +18
Apr18 180208 437.00 437.00 437.00 437.00 -2.85      
Total Volume and Open Interest 147 14,270 -77
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