Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 09, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180209 987.50 989.75 979.75 983.00 -4.75 167,291 281,676 -16,091
May18 180209 998.50 1000.50 990.50 993.50 -5.25 114,114 216,333 +4,852
Jul18 180209 1008.00 1010.00 1000.25 1003.50 -4.75 35,845 140,970 -1,324
Aug18 180209 1008.75 1011.50 1002.00 1005.00 -4.75 3,061 15,442 -101
Sep18 180209 1005.00 1006.00 997.75 1000.25 -4.75 1,045 4,837 -81
Nov18 180209 1004.00 1005.00 997.00 1000.00 -4.50 15,859 88,951 -1,097
Jan19 180209 1009.00 1010.25 1002.75 1004.50 -5.00 545 7,907 +67
Mar19 180209 1009.25 1011.00 1003.50 1006.00 -3.75 781 5,318 +281
May19 180209 1012.25 1013.50 1006.50 1009.00 -4.00 230 2,220 +46
Jul19 180209 1015.25 1018.25 1012.50 1014.75 -3.50 387 2,826 +111
Aug19 180209 1010.75 1011.50 1010.75 1011.50 -3.75 0 37 +0
Sep19 180209 998.75 998.75 998.75 998.75 -3.75 0 25 +0
Nov19 180209 990.50 993.75 988.00 990.25 -4.50 242 4,378 +120
Jan20 180209 995.50 995.50 995.50 995.50 -4.25 0 9 +0
Total Volume and Open Interest 339,400 771,005 -13,217
Soybean Meal(CBOT)
Mar18 180209 341.80 344.80 338.10 343.80 +2.10 77,384 136,962 -9,800
May18 180209 346.20 347.60 341.30 346.60 +1.50 53,750 141,508 +3,888
Jul18 180209 346.30 348.50 342.30 347.60 +1.20 23,651 80,245 +5,499
Aug18 180209 343.90 346.50 340.80 345.60 +0.60 4,113 14,824 +1,371
Sep18 180209 343.70 344.70 339.40 343.80 +0.10 2,867 10,494 +146
Oct18 180209 340.40 342.20 336.80 341.60 +0.60 1,243 9,333 +53
Dec18 180209 341.00 342.60 336.60 342.00 +1.00 6,055 45,756 +535
Jan19 180209 337.30 341.70 337.20 341.50 +0.70 292 3,095 +67
Mar19 180209 337.60 341.50 337.60 341.10 +0.40 171 3,704 +73
May19 180209 338.10 341.50 337.90 341.30 unch 293 1,384 +85
Total Volume and Open Interest 170,413 453,083 +2,168
Soybean Oil(CBOT)
Mar18 180209 32.25 32.53 31.94 31.96 -0.25 124,999 160,400 -16,118
May18 180209 32.40 32.72 32.13 32.15 -0.25 91,472 153,615 +9,140
Jul18 180209 32.62 32.91 32.31 32.34 -0.25 32,187 84,702 -172
Aug18 180209 32.70 32.99 32.41 32.43 -0.25 3,592 16,081 +503
Sep18 180209 32.78 33.06 32.49 32.51 -0.25 2,389 10,105 -163
Oct18 180209 32.92 33.10 32.53 32.54 -0.24 1,150 9,776 +146
Dec18 180209 32.95 33.23 32.65 32.69 -0.24 5,858 47,271 -286
Jan19 180209 33.30 33.33 32.76 32.79 -0.24 189 6,093 +41
Mar19 180209 33.41 33.42 32.87 32.92 -0.21 186 2,332 -64
May19 180209 33.48 33.50 32.98 33.01 -0.20 245 1,243 +44
Total Volume and Open Interest 262,405 495,445 -6,907
Canola(WCE)
Mar18 180209 499.0 501.3 497.2 497.9 -1.4 13,591 62,428 -2,217
May18 180209 505.5 507.3 503.0 503.5 -2.0 6,601 62,365 +1,742
Jul18 180209 511.0 512.3 508.0 508.6 -1.6 3,275 24,132 +905
Nov18 180209 507.7 509.0 504.3 505.2 -2.5 3,403 34,024 +1,472
Jan19 180209 512.1 512.1 509.1 509.6 -2.4 134 1,921 +44
Total Volume and Open Interest 27,004 184,902 +1,946
Corn(CBOT)
Mar18 180209 364.75 365.50 361.50 362.00 -3.75 478,330 620,930 -60,769
May18 180209 372.25 373.00 369.25 369.75 -3.50 337,124 404,111 +32,126
Jul18 180209 379.75 380.75 377.00 377.50 -3.50 122,854 277,462 -5,361
Sep18 180209 386.00 387.00 383.50 384.25 -3.00 29,804 121,027 +2,071
Dec18 180209 393.75 394.50 391.50 392.25 -2.75 42,339 201,014 +5,545
Mar19 180209 401.00 402.25 399.50 400.00 -2.25 3,717 33,664 +646
May19 180209 405.50 407.00 404.50 404.75 -2.25 412 4,789 +157
Jul19 180209 410.00 411.50 408.75 409.25 -2.25 535 9,483 +228
Sep19 180209 408.00 408.00 406.00 406.00 -1.75 0 1,586 +0
Dec19 180209 409.00 410.25 407.50 408.00 -2.00 407 11,976 +218
Total Volume and Open Interest 1,015,538 1,686,781 -25,123
Wheat(CBOT)
Mar18 180209 454.25 456.00 448.25 449.00 -7.25 149,038 198,249 -22,691
May18 180209 467.25 469.00 460.50 461.00 -8.25 84,042 144,961 +9,213
Jul18 180209 480.50 482.25 474.50 474.75 -7.75 32,906 79,470 -979
Sep18 180209 495.00 496.75 489.50 489.75 -7.25 9,430 34,909 +999
Dec18 180209 515.00 516.25 509.25 509.75 -6.75 9,269 55,920 -615
Mar19 180209 527.50 528.00 524.00 524.75 -6.75 988 8,237 +688
Total Volume and Open Interest 286,343 523,652 -13,102
Wheat(KCBT)
Mar18 180209 471.50 474.50 465.00 465.50 -9.00 59,149 101,662 -8,466
May18 180209 486.50 489.25 479.75 480.50 -9.00 43,482 84,607 +832
Jul18 180209 503.75 505.75 496.25 497.25 -9.00 24,154 59,490 +912
Sep18 180209 519.50 521.25 512.50 513.50 -8.50 8,361 21,593 +895
Dec18 180209 539.00 540.75 532.00 533.25 -8.50 4,853 30,751 +720
Mar19 180209 553.00 553.00 544.00 545.75 -8.75 1,069 5,869 +500
May19 180209 547.00 548.75 544.50 548.75 -8.75 61 468 -9
Total Volume and Open Interest 141,196 304,954 -4,588
Wheat(MGE)
Mar18 180209 612.25 613.00 602.75 603.50 -9.50 5,250 25,912 -1,835
May18 180209 623.75 625.25 615.00 615.75 -9.50 2,509 17,115 +310
Jul18 180209 633.50 634.00 624.50 625.25 -9.25 932 9,227 +227
Sep18 180209 634.25 637.50 628.25 629.25 -8.50 699 6,530 -18
Dec18 180209 639.00 642.75 635.50 636.00 -7.75 203 3,416 +32
Mar19 180209 637.00 641.50 637.00 639.50 -6.50 16 465 +2
Total Volume and Open Interest 9,609 62,667 -1,282
Oats(CBOT)
Mar18 180209 269.75 271.00 266.00 266.50 -3.00 443 2,365 -171
May18 180209 269.50 270.75 266.25 267.75 -1.50 358 3,330 +153
Jul18 180209 267.25 267.25 264.25 266.25 -0.25 64 418 +10
Sep18 180209 265.25 265.25 265.25 265.25 +0.75 8 21 +4
Total Volume and Open Interest 874 6,224 -3
Rough Rice(CBOT)
Mar18 180209 12.35 12.45 12.26 12.32 -0.12 437 6,095 -178
May18 180209 12.60 12.68 12.57 12.58 -0.10 200 2,245 +71
Jul18 180209 12.82 12.82 12.77 12.77 -0.11 34 587 +5
Sep18 180209 11.89 11.89 11.85 11.87 -0.10 16 638 +15
Total Volume and Open Interest 687 9,565 -87
Live Cattle(CME)
Feb18 180209 125.730 127.000 125.430 126.535 +0.750 2,740 20,485 -1,255
Apr18 180209 123.600 124.930 122.800 123.635 -0.095 19,590 151,113 -1,743
Jun18 180209 115.285 116.450 114.430 115.430 -0.105 11,386 110,310 -69
Aug18 180209 112.885 113.250 111.635 112.830 -0.170 8,432 51,309 +1,037
Oct18 180209 114.550 114.980 113.350 114.600 -0.285 3,686 20,589 +75
Dec18 180209 116.535 116.980 115.230 116.650 -0.180 1,146 9,899 +18
Total Volume and Open Interest 47,143 368,340 -1,900
Feeder Cattle(CME)
Mar18 180209 147.250 147.830 144.200 146.200 -1.050 6,119 25,831 -1,122
Apr18 180209 148.800 149.080 145.630 147.750 -0.900 4,006 10,849 +772
May18 180209 148.935 149.350 146.150 148.330 -0.605 2,257 9,203 +146
Aug18 180209 151.100 152.035 148.400 151.000 -0.700 887 7,096 -20
Sep18 180209 151.850 152.380 149.000 151.435 -0.615 268 1,192 -13
Oct18 180209 152.035 152.350 149.250 151.880 -0.450 140 860 +9
Nov18 180209 151.435 151.650 148.880 151.485 -0.265 48 855 +1
Total Volume and Open Interest 13,746 56,094 -220
Lean Hogs(CME)
Feb18 180209 73.680 73.980 73.100 73.180 -0.220 5,336 11,594 -1,428
Apr18 180209 69.450 69.885 68.830 68.850 -0.600 29,101 101,242 +218
May18 180209 75.330 75.430 74.500 74.785 -0.250 216 2,265 -60
Jun18 180209 79.785 79.800 78.700 79.000 -0.635 14,706 44,481 -947
Jul18 180209 80.600 80.600 79.680 80.000 -0.500 5,134 21,423 +578
Aug18 180209 80.400 80.550 79.635 79.980 -0.405 5,207 21,202 -976
Oct18 180209 68.930 69.200 68.285 68.730 -0.470 4,387 25,131 +1,640
Dec18 180209 63.285 63.285 62.500 62.880 -0.520 472 8,170 +12
Total Volume and Open Interest 64,676 236,628 -963
Class III Milk(CME)
Feb18 180209 13.43 13.52 13.43 13.47 unch 345 3,325 -94
Mar18 180209 13.53 13.66 13.53 13.63 +0.12 330 4,682 +139
Apr18 180209 13.84 13.84 13.70 13.77 +0.07 194 2,846 +47
May18 180209 14.07 14.17 14.05 14.14 +0.11 159 2,368 +62
Jun18 180209 14.48 14.56 14.48 14.56 +0.08 17 2,087 +7
Jul18 180209 15.01 15.06 15.01 15.06 +0.05 13 1,530 +7
Aug18 180209 15.43 15.48 15.43 15.48 +0.01 7 1,466 +4
Sep18 180209 15.74 15.74 15.73 15.74 +0.04 10 1,574 +5
Oct18 180209 15.93 15.95 15.93 15.95 +0.04 11 1,236 +5
Nov18 180209 15.88 15.88 15.88 15.88 +0.03 16 1,251 +8
Dec18 180209 15.75 15.77 15.75 15.77 +0.06 7 1,169 +7
Jan19 180209 15.50 15.50 15.50 15.50 +0.02 0 33 +0
Feb19 180209 15.52 15.52 15.52 15.52 +0.02 4 27 +2
Total Volume and Open Interest 1,117 23,778 +203
Cocoa(ICE)
Mar18 180209 2034 2039 1991 2031 -3 34,502 45,341 -17,986
May18 180209 2060 2071 2026 2060 unch 45,665 103,515 +8,755
Jul18 180209 2086 2095 2050 2083 unch 12,989 46,972 +3,015
Sep18 180209 2104 2115 2070 2104 +1 3,986 17,868 +418
Dec18 180209 2127 2136 2097 2126 unch 2,395 19,576 +92
Mar19 180209 2149 2155 2117 2146 -1 1,575 17,711 +396
May19 180209 2163 2170 2126 2159 -1 464 7,086 +64
Total Volume and Open Interest 101,741 263,707 -5,334
Coffee "C"(ICE)
Mar18 180209 122.70 124.10 121.75 121.85 -1.00 36,481 79,735 -14,155
May18 180209 124.80 126.00 123.75 123.80 -1.10 34,407 88,634 +3,971
Jul18 180209 127.20 128.20 125.95 125.95 -1.20 12,208 31,861 +2,940
Sep18 180209 129.30 130.50 128.20 128.25 -1.20 4,085 19,329 -901
Dec18 180209 132.85 133.95 131.65 131.70 -1.25 3,265 14,115 +999
Mar19 180209 135.90 137.20 134.95 135.00 -1.25 682 5,574 +28
Total Volume and Open Interest 91,900 243,241 -7,017
Orange Juice(ICE)
Mar18 180209 148.75 149.05 147.20 147.60 +0.10 437 5,905 -267
May18 180209 148.15 148.80 147.50 148.00 +0.30 281 3,295 +221
Jul18 180209 149.00 149.30 148.30 148.90 +0.35 77 999 +64
Sep18 180209 149.90 150.00 149.30 149.80 +0.40 6 262 +0
Nov18 180209 151.50 151.50 151.20 151.20 +0.45 6 81 +5
Jan19 180209 152.95 152.95 152.95 152.95 +0.45      
Total Volume and Open Interest 807 10,542 +23
Sugar #11(ICE)
Mar18 180209 13.62 13.88 13.56 13.67 +0.09 106,562 307,181 -33,013
May18 180209 13.63 13.77 13.49 13.55 -0.04 80,489 286,433 +14,961
Jul18 180209 13.82 13.92 13.65 13.70 -0.08 22,850 124,451 +3,155
Oct18 180209 14.15 14.27 14.02 14.07 -0.07 11,444 85,046 +32
Mar19 180209 14.95 15.05 14.84 14.87 -0.08 7,293 76,327 +1,352
May19 180209 14.98 15.04 14.88 14.88 -0.09 1,953 11,502 +790
Jul19 180209 15.00 15.05 14.90 14.90 -0.10 567 8,293 +57
Oct19 180209 15.20 15.25 15.12 15.12 -0.08 309 9,192 +6
Total Volume and Open Interest 231,533 915,746 -12,624
London Cocoa(LCE)
Mar18 180209 1459 1473 1448 1468 +8 15,306 87,704 -5,547
May18 180209 1479 1492 1468 1488 +11 14,177 64,905 +190
Jul18 180209 1495 1508 1485 1505 +11 5,548 45,522 -310
Sep18 180209 1505 1518 1497 1515 +10 2,838 29,929 +529
Dec18 180209 1519 1533 1512 1531 +10 3,796 36,252 +128
Mar19 180209 1529 1546 1525 1545 +10 2,875 21,092 +1,334
May19 180209 1554 1562 1541 1560 +9 975 7,660 +205
Total Volume and Open Interest 46,193 300,307 -3,068
London Sugar(LCE)
Mar18 180209 351.30 359.00 350.80 354.70 +3.90 8,790 16,409 -1,695
May18 180209 357.70 362.80 357.10 358.50 +1.40 6,229 41,549 +327
Aug18 180209 361.90 365.60 360.00 361.20 unch 1,414 21,966 +55
Oct18 180209 367.20 370.10 365.50 365.90 -0.70 294 5,816 +30
Dec18 180209 373.80 375.10 371.40 372.60 -1.40 46 4,148 -1
Total Volume and Open Interest 16,776 94,783 -1,284
Cotton(ICE)
Mar18 180209 77.00 77.27 75.74 76.68 +0.06 27,111 87,094 -10,471
May18 180209 77.95 78.27 77.01 77.63 +0.07 23,894 100,823 +2,831
Jul18 180209 78.80 79.09 78.01 78.58 +0.08 10,219 43,677 +1,739
Oct18 180209 76.20 76.20 76.20 76.20 +0.22 0 2 +0
Dec18 180209 75.10 75.65 74.92 75.52 +0.35 5,696 47,578 +2,112
Mar19 180209 75.69 75.83 75.22 75.83 +0.24 1,143 8,183 +1,096
Total Volume and Open Interest 68,240 290,902 -2,662
Lumber(CME)
Mar18 180209 493.0 493.7 482.4 483.0 -8.9 737 5,250 -212
May18 180209 488.3 488.8 478.0 478.7 -8.8 261 1,670 +97
Jul18 180209 478.9 479.0 467.1 467.1 -10.0 52 240 +19
Sep18 180209 463.4 463.4 452.5 452.5 -10.0 5 77 +1
Total Volume and Open Interest 1,060 7,263 -90
Crude Oil(NYM)
Mar18 180209 60.43 60.77 58.07 59.20 -1.95 1,029,408 402,144 -70,416
Apr18 180209 60.30 60.60 57.90 58.99 -1.95 368,465 312,961 +19,058
May18 180209 59.97 60.31 57.60 58.67 -1.95 153,571 185,175 +4,066
Jun18 180209 59.69 59.99 57.29 58.32 -1.95 145,808 267,660 -368
Jul18 180209 59.34 59.56 56.93 57.90 -1.96 45,210 145,736 +2,903
Aug18 180209 58.82 59.12 56.49 57.45 -1.94 30,596 85,004 +3,507
Sep18 180209 58.41 58.64 56.22 56.99 -1.91 33,263 100,971 +114
Oct18 180209 57.99 58.12 55.77 56.57 -1.88 12,057 90,855 -26
Nov18 180209 57.47 57.70 55.46 56.17 -1.86 7,000 73,011 +1
Dec18 180209 57.13 57.35 54.93 55.80 -1.83 94,030 252,963 +2,823
Jan19 180209 56.76 56.92 54.78 55.43 -1.81 6,418 83,504 -1,691
Feb19 180209 56.37 56.50 54.42 55.06 -1.78 3,832 47,420 +474
Mar19 180209 55.90 56.14 54.15 54.72 -1.76 12,193 38,188 -425
Apr19 180209 54.44 54.44 54.17 54.44 -1.70 1,460 19,861 +201
May19 180209 54.18 54.18 53.92 54.18 -1.64 2,154 19,375 +272
Jun19 180209 55.09 55.23 53.26 53.93 -1.58 18,044 98,699 -666
Total Volume and Open Interest 2,015,703 2,550,513 -38,757
e-miNY Crude Oil(NYM)
Mar18 180209 60.400 60.750 58.025 59.200 -1.950 21,466 1,895 -577
Apr18 180209 60.275 60.600 57.900 59.000 -1.950 722 536 +58
May18 180209 60.050 60.250 57.675 58.675 -1.950 82 265 +20
Jun18 180209 59.675 59.900 57.525 58.325 -1.950 21 76 +4
Jul18 180209 59.250 59.250 57.900 57.900 -1.950 3 17 +2
Aug18 180209 58.900 58.900 57.450 57.450 -1.950 5 101 +2
Sep18 180209 57.000 57.000 57.000 57.000 -1.900 6 54 +6
Oct18 180209 56.575 56.575 56.575 56.575 -1.875 7 36 -7
Nov18 180209 56.175 56.175 56.175 56.175 -1.850 0 123 +0
Dec18 180209 55.000 55.900 55.000 55.800 -1.825 2 159 +0
Total Volume and Open Interest 22,318 3,332 -490
NY Harbor ULSD(NYM)
Mar18 180209 190.96 191.88 183.02 185.51 -6.62 98,271 124,441 -15,738
Apr18 180209 190.49 191.35 182.79 185.10 -6.54 80,593 94,287 +2,718
May18 180209 189.97 190.60 182.30 184.59 -6.33 45,509 52,240 -1,277
Jun18 180209 189.47 189.79 181.84 184.08 -6.06 41,412 49,513 +2,533
Jul18 180209 188.67 189.32 181.77 183.92 -5.91 14,733 26,653 +1,630
Aug18 180209 188.25 189.07 181.62 183.72 -5.81 8,448 13,978 +700
Sep18 180209 188.26 189.05 181.69 183.77 -5.75 4,116 17,695 -623
Oct18 180209 188.13 188.25 181.89 183.92 -5.68 1,326 7,565 +245
Nov18 180209 188.04 188.39 181.97 184.03 -5.65 1,149 3,441 -1
Dec18 180209 188.52 189.26 182.01 184.10 -5.62 8,062 40,431 +294
Jan19 180209 188.19 188.19 182.95 184.22 -5.53 458 4,799 -142
Feb19 180209 188.01 188.01 182.00 184.04 -5.28 292 1,224 +38
Mar19 180209 182.75 183.60 182.74 183.40 -5.06 143 929 +100
Apr19 180209 183.00 183.00 181.20 181.96 -4.88 28 391 -1
Total Volume and Open Interest 304,996 447,275 -9,480
RBOB Gasoline(NYM)
Mar18 180209 174.87 177.36 167.04 170.02 -6.48 93,060 122,473 -11,532
Apr18 180209 192.83 194.25 185.23 187.88 -6.14 73,983 107,850 +1,055
May18 180209 193.36 194.75 185.94 188.49 -6.12 33,739 56,326 +314
Jun18 180209 193.01 193.60 185.13 187.61 -6.00 24,499 43,397 -237
Jul18 180209 190.84 191.92 183.68 186.13 -5.78 11,709 34,582 +1,270
Aug18 180209 188.67 189.28 181.51 183.90 -5.54 6,045 15,465 +130
Sep18 180209 185.21 185.35 178.47 180.92 -5.33 6,765 18,984 -711
Oct18 180209 171.49 171.49 165.22 167.67 -5.07 2,959 8,353 +647
Nov18 180209 168.23 168.52 162.01 164.41 -5.04 1,896 4,421 +658
Dec18 180209 166.34 166.34 159.29 161.76 -5.00 3,556 17,538 -194
Total Volume and Open Interest 259,670 440,327 -8,469
e-miNY RBOB Gasoline(NYM)
Mar18 180209 170.02 170.02 170.02 170.02 -6.48 0 1 +0
Apr18 180209 187.88 187.88 187.88 187.88 -6.14      
May18 180209 188.49 188.49 188.49 188.49 -6.12      
Jun18 180209 187.61 187.61 187.61 187.61 -6.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180209 2.694 2.704 2.576 2.584 -0.113 220,437 265,542 -25,421
Apr18 180209 2.660 2.695 2.588 2.597 -0.088 131,667 173,878 +4,227
May18 180209 2.702 2.716 2.617 2.627 -0.077 80,191 187,087 +500
Jun18 180209 2.742 2.751 2.655 2.665 -0.075 26,449 73,550 +221
Jul18 180209 2.781 2.793 2.700 2.709 -0.073 18,019 100,559 -724
Aug18 180209 2.797 2.797 2.708 2.717 -0.071 13,409 49,926 +89
Sep18 180209 2.760 2.779 2.694 2.704 -0.070 17,610 50,041 -905
Oct18 180209 2.805 2.805 2.713 2.725 -0.069 29,475 122,915 -863
Nov18 180209 2.833 2.850 2.765 2.779 -0.064 8,237 41,577 -236
Dec18 180209 2.959 2.983 2.901 2.915 -0.061 3,290 39,659 -483
Jan19 180209 3.071 3.075 2.991 3.008 -0.059 11,974 55,723 -443
Feb19 180209 3.046 3.046 2.971 2.987 -0.056 3,945 25,465 +367
Mar19 180209 2.950 2.950 2.882 2.898 -0.049 4,580 44,805 -648
Apr19 180209 2.665 2.671 2.634 2.648 -0.027 2,861 45,500 +38
May19 180209 2.647 2.647 2.613 2.627 -0.023 1,380 12,927 -90
Jun19 180209 2.676 2.676 2.649 2.659 -0.022 1,033 9,180 -378
Total Volume and Open Interest 580,371 1,379,669 -25,576
Brent Crude Oil(ICE)
Apr18 180209 64.44 64.64 61.77 62.79 -2.02 567,758 488,637 -55,876
May18 180209 64.06 64.31 61.48 62.48 -2.01 388,911 321,446 +28,426
Jun18 180209 63.75 63.99 61.21 62.16 -2.02 244,165 285,154 -856
Jul18 180209 63.44 63.66 60.91 61.85 -2.02 72,354 132,696 -1,689
Aug18 180209 63.10 63.27 60.60 61.52 -2.01 39,783 104,943 +597
Sep18 180209 62.73 62.93 60.29 61.18 -2.00 46,571 105,341 -586
Oct18 180209 62.40 62.57 60.04 60.85 -1.97 19,366 45,213 -639
Nov18 180209 61.98 62.20 59.83 60.53 -1.94 14,418 58,752 +1,202
Dec18 180209 61.62 61.89 59.34 60.20 -1.89 98,747 230,064 +6,813
Jan19 180209 61.34 61.37 59.80 59.92 -1.85 4,840 42,858 +370
Feb19 180209 59.82 59.82 59.66 59.66 -1.82 3,096 30,787 -105
Mar19 180209 59.40 59.40 59.40 59.40 -1.78 4,707 30,811 -217
Apr19 180209 59.18 59.18 59.18 59.18 -1.73 1,701 13,598 -67
May19 180209 58.94 58.94 58.94 58.94 -1.69 945 16,948 -204
Total Volume and Open Interest 1,574,828 2,372,785 -23,610
Gas Oil(ICE)
Feb18 180209 567.50 569.00 541.75 552.25 -15.75 69,610 32,737 -21,378
Mar18 180209 570.50 571.25 546.25 555.75 -14.75 241,781 231,163 -26,380
Apr18 180209 570.75 571.50 547.00 556.75 -14.25 223,516 157,363 +13,613
May18 180209 568.50 570.00 545.75 555.00 -14.00 119,584 65,698 +4,193
Jun18 180209 565.25 567.25 543.00 552.25 -14.00 118,057 91,532 -3,793
Jul18 180209 564.00 565.25 542.50 551.25 -13.75 31,487 34,305 +1,413
Aug18 180209 562.25 564.00 541.75 550.25 -13.50 9,793 22,105 +1,196
Sep18 180209 561.00 562.75 540.75 549.50 -13.00 6,984 25,010 +428
Oct18 180209 561.00 562.00 543.50 549.00 -12.75 4,762 24,548 +941
Nov18 180209 558.50 559.75 541.50 547.00 -12.50 4,370 15,387 +32
Total Volume and Open Interest 876,011 970,573 -28,795
Ethanol(CBOT)
Mar18 180209 1.413 1.418 1.397 1.403 -0.012 285 1,079 -50
Apr18 180209 1.431 1.431 1.417 1.422 -0.014 107 529 +15
May18 180209 1.432 1.437 1.432 1.437 -0.014 2 61 +0
Jun18 180209 1.446 1.446 1.446 1.446 -0.014 0 94 +0
Jul18 180209 1.450 1.450 1.450 1.450 -0.014 36 162 +19
Aug18 180209 1.452 1.452 1.452 1.452 -0.014 0 4 +0
Sep18 180209 1.442 1.442 1.442 1.442 -0.014 0 162 +0
Oct18 180209 1.436 1.436 1.436 1.436 -0.014      
Total Volume and Open Interest 430 2,114 -16
WTI Crude Oil(ICE)
Mar18 180209 60.55 60.77 58.08 59.20 -1.95 95,100 53,548 -10,095
Apr18 180209 60.37 60.60 57.90 58.99 -1.95 120,573 66,876 +1,927
May18 180209 60.07 60.31 57.62 58.67 -1.95 65,095 35,430 -3,914
Jun18 180209 59.73 59.98 57.30 58.32 -1.95 65,478 82,586 +2,100
Jul18 180209 59.36 59.58 56.97 57.90 -1.96 14,095 15,781 +1,115
Aug18 180209 58.86 59.12 56.59 57.45 -1.94 7,299 19,015 +419
Sep18 180209 58.17 58.46 56.27 56.99 -1.91 5,687 22,016 -87
Oct18 180209 57.72 57.99 55.86 56.57 -1.88 2,146 8,088 -173
Nov18 180209 57.56 57.56 55.49 56.17 -1.86 1,025 9,470 +180
Dec18 180209 57.14 57.28 55.04 55.80 -1.83 29,117 117,032 +2,306
Jan19 180209 55.43 55.43 55.43 55.43 -1.81 465 5,909 +52
Feb19 180209 55.06 55.06 55.06 55.06 -1.78 507 5,365 +38
Mar19 180209 54.72 54.72 54.72 54.72 -1.76 1,644 4,525 +823
Apr19 180209 54.44 54.44 54.44 54.44 -1.70 31 1,899 +0
May19 180209 54.18 54.18 54.18 54.18 -1.64 101 1,928 +2
Jun19 180209 55.02 55.12 53.74 53.93 -1.58 3,458 20,903 +61
Total Volume and Open Interest 420,670 564,186 -5,013
US Dollar Index(ICE)
Mar18 180209 90.160 90.450 90.005 90.335 +0.220 33,064 40,450 -662
Jun18 180209 89.830 90.115 89.715 90.005 +0.210 504 2,145 +128
Sep18 180209 89.535 89.645 89.535 89.645 +0.200 20 487 +8
Total Volume and Open Interest 33,599 43,273 -521
Australian Dollar(CME)
Mar18 180209 77.70 78.29 77.57 77.88 -0.08 126,616 127,671 -6,818
Jun18 180209 77.71 78.27 77.61 77.89 -0.09 96 2,356 +56
Sep18 180209 78.00 78.25 77.80 77.93 -0.09 0 65 +0
Total Volume and Open Interest 127,075 133,088 -6,722
British Pound(CME)
Mar18 180209 139.43 140.06 137.80 138.25 -1.15 131,068 210,206 -1,684
Jun18 180209 140.09 140.51 138.37 138.80 -1.14 247 2,196 +117
Sep18 180209 139.33 140.68 139.33 139.33 -1.14 0 54 +0
Total Volume and Open Interest 133,752 214,637 -1,765
Canadian Dollar(CME)
Mar18 180209 79.42 79.65 78.81 79.31 -0.16 77,626 160,425 -1,901
Jun18 180209 79.49 79.75 78.95 79.42 -0.14 240 2,891 +166
Sep18 180209 79.58 79.66 79.34 79.51 -0.13 123 508 +102
Dec18 180209 79.49 79.74 79.28 79.59 -0.13 70 1,771 +70
Total Volume and Open Interest 78,065 166,326 -1,564
Japanese Yen(CME)
Mar18 180209 92.13 92.75 91.67 92.31 +0.26 192,289 245,513 -817
Jun18 180209 92.66 93.30 92.28 92.87 +0.27 108 1,423 +10
Sep18 180209 93.79 93.79 93.30 93.49 +0.29 0 400 +0
Total Volume and Open Interest 192,747 248,679 -799
Swiss Franc(CME)
Mar18 180209 107.17 107.25 106.57 106.81 -0.23 31,140 74,568 +906
Jun18 180209 108.02 108.03 107.41 107.64 -0.21 365 617 +331
Sep18 180209 108.48 108.79 108.42 108.50 -0.20 0 18 +0
Total Volume and Open Interest 31,505 75,205 +1,237
EuroFX(CME)
Mar18 180209 122.77 123.16 122.34 122.60 -0.31 276,130 560,979 -5,510
Jun18 180209 123.62 123.91 123.18 123.42 -0.30 2,704 22,061 -559
Sep18 180209 124.49 124.49 124.03 124.28 -0.30 50 1,986 -39
Total Volume and Open Interest 280,001 590,861 -6,076
Mexican Peso(CME)
Feb18 180209 531.88 531.88 531.88 531.88 +2.13      
Mar18 180209 527.25 532.50 524.25 529.25 +2.00 62,502 198,664 -882
Total Volume and Open Interest 62,523 200,447 -869
Brazilian Real(CME)
Mar18 180209 302.80 305.25 300.65 301.25 -1.50 5,807 25,524 +531
Apr18 180209 303.40 303.95 299.80 300.35 -1.50 13 191 +0
May18 180209 299.45 299.45 299.45 299.45 -1.45 0 8 +0
Jun18 180209 298.45 298.45 298.45 298.45 -1.50      
Total Volume and Open Interest 5,820 25,826 +531
30-Year T-Bonds(CBOT)
Mar18 180209 144~050 144~250 143~190 144~050 +0~020 483,886 790,636 +6,588
Jun18 180209 143~070 143~230 142~170 143~030 +0~020 1,732 7,144 +442
Sep18 180209 142~030 142~030 142~030 142~030 +0~020 0 30 +0
Total Volume and Open Interest 485,618 797,810 +7,030
10-Year T-Notes(CBOT)
Mar18 180209 121~010 121~185 120~255 121~055 +0~090 2,201,308 3,569,670 -26,954
Jun18 180209 120~160 121~010 120~080 120~195 +0~095 19,188 66,023 +2,830
Sep18 180209 120~000 120~045 120~000 120~045 +0~095 0 1 +0
Total Volume and Open Interest 2,220,496 3,635,694 -24,124
5-Year T-Notes(CBOT)
Mar18 180209 114~214 115~036 114~174 114~262 +0~084 1,316,508 3,417,857 +11,576
Jun18 180209 114~130 114~270 114~086 114~174 +0~090 34,435 53,606 +9,213
Sep18 180209 114~174 114~174 114~174 114~174 +0~090 0 6 +0
Total Volume and Open Interest 1,350,943 3,471,469 +20,789
2 Year T-Notes(CBOT)
Mar18 180209 106~216 106~282 106~204 106~244 +0~040 692,531 1,966,644 -78
Jun18 180209 106~152 106~214 106~134 106~176 +0~044 21,854 45,260 +13,472
Sep18 180209 106~176 106~176 106~176 106~176 +0~044      
Total Volume and Open Interest 714,385 2,011,904 +13,394
Eurodollars(CME)
Mar18 180209 98.060 98.065 98.010 98.040 -0.010 517,035 1,317,281 -1,152
Jun18 180209 97.865 97.900 97.820 97.860 +0.005 493,003 1,510,755 +14,945
Sep18 180209 97.755 97.810 97.715 97.765 +0.030 370,300 1,374,957 -12,259
Dec18 180209 97.625 97.700 97.595 97.650 +0.045 507,932 1,667,621 -772
Mar19 180209 97.550 97.630 97.515 97.580 +0.060 411,840 1,376,491 -6,940
Jun19 180209 97.460 97.550 97.425 97.495 +0.065 360,560 1,213,399 +12,590
Sep19 180209 97.395 97.485 97.360 97.430 +0.070 281,233 878,534 +21,270
Dec19 180209 97.310 97.410 97.275 97.350 +0.070 499,571 1,536,245 -2,591
Mar20 180209 97.285 97.375 97.245 97.320 +0.070 215,199 840,868 +16,392
Jun20 180209 97.260 97.350 97.215 97.290 +0.070 234,185 704,177 +6,669
Sep20 180209 97.230 97.315 97.190 97.260 +0.065 134,969 500,376 -1,050
Dec20 180209 97.190 97.270 97.145 97.210 +0.060 182,453 505,579 +7,031
Mar21 180209 97.160 97.235 97.115 97.180 +0.055 93,720 429,579 +580
Jun21 180209 97.140 97.205 97.090 97.155 +0.050 90,320 236,694 +3,027
Sep21 180209 97.115 97.180 97.065 97.130 +0.045 52,816 162,073 -3,013
Dec21 180209 97.085 97.145 97.035 97.095 +0.040 69,335 225,349 +620
Mar22 180209 97.065 97.120 97.015 97.075 +0.040 48,974 122,334 -435
Jun22 180209 97.045 97.100 96.995 97.055 +0.035 48,540 76,074 +4,137
Total Volume and Open Interest 4,757,119 15,174,823 +63,497
Ultra T-Bond(CBOT)
Mar18 180209 156~20 157~09 155~20 156~17 -0~02 181,351 907,373 +1,640
Jun18 180209 155~21 156~14 154~27 155~23 -0~02 849 7,559 +532
Sep18 180209 154~23 154~23 154~23 154~23 -0~02      
Total Volume and Open Interest 182,200 914,932 +2,172
Ultra 10-Yr T-Note(CBOT)
Mar18 180209 128~275 129~115 128~150 128~275 +0~080 234,620 571,743 -814
Jun18 180209 128~135 128~280 128~015 128~135 +0~080 302 317 +302
Sep18 180209 128~135 128~135 128~135 128~135 +0~080      
Total Volume and Open Interest 234,922 572,060 -512
30 Day Federal Funds(CBOT)
Feb18 180209 98.580 98.582 98.580 98.582 unch 8,443 234,371 -3,483
Mar18 180209 98.520 98.525 98.515 98.515 unch 12,580 80,884 -955
Apr18 180209 98.375 98.410 98.365 98.380 +0.010 181,547 341,350 +69,162
May18 180209 98.360 98.390 98.345 98.365 +0.015 38,018 117,911 -4,042
Jun18 180209 98.270 98.315 98.260 98.280 +0.025 9,633 43,938 +544
Jul18 180209 98.205 98.255 98.190 98.220 +0.030 42,904 142,256 -7,983
Total Volume and Open Interest 410,488 1,692,121 +61,415
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 180209 159.58 160.70 158.86 159.44 +0.36 64,008 264,576 +18,533
Jun18 180209 157.94 157.94 157.94 157.94 +0.36 0 6,935 +26
Sep18 180209 162.50 162.50 162.50 162.50 +0.36      
Total Volume and Open Interest 64,008 271,511 -1,779
Euro-Bund(EUREX)
Mar18 180209 158.05 158.65 157.70 158.04 +0.30 928,938 2,148,037 +444,177
Jun18 180209 155.50 155.98 155.06 155.39 +0.30 7,827 105,818 +7,389
Sep18 180209 155.17 155.17 154.85 154.85 +0.28 11 31 +5
Total Volume and Open Interest 936,776 2,253,886 +137,219
Euro-Bobl(EUREX)
Mar18 180209 130.46 130.71 130.36 130.49 +0.12 702,216 1,899,704 +235,022
Jun18 180209 129.61 129.85 129.59 129.69 +0.12 7,685 72,262 +15,356
Sep18 180209 129.49 129.49 129.49 129.49 +0.12      
Total Volume and Open Interest 709,901 1,971,966 +51,496
Euro-Schatz(EUREX)
Mar18 180209 111.84 111.92 111.83 111.87 +0.04 326,669 1,870,766 +158,792
Jun18 180209 111.68 111.73 111.68 111.68 +0.04 11,477 93,004 +14,945
Sep18 180209 111.68 111.68 111.68 111.68 +0.04      
Total Volume and Open Interest 338,146 1,963,770 +38,523
3-Mth Euribor(EUREX)
Mar18 180209 100.325 100.325 100.320 100.320 unch 0 6,822 +0
Jun18 180209 100.310 100.310 100.310 100.310 unch 17 2,955 +40
Sep18 180209 100.305 100.305 100.305 100.305 unch 0 3,110 +27
Total Volume and Open Interest 40 33,589 +153
Long Gilt(LIFFE)
Mar18 180209 120~28 121~20 120~25 121~04 +0~11 201,309 738,455 -8,553
Jun18 180209 119~32 120~04 119~32 120~04 +0~04 1 17 +1
Total Volume and Open Interest 201,310 738,472 -8,552
3-Mth Short Sterling(LIFFE)
Mar18 180209 99.41 99.42 99.40 99.41 unch 31,613 395,851 +940
Jun18 180209 99.24 99.26 99.23 99.24 +0.01 77,769 546,904 +3,749
Sep18 180209 99.14 99.16 99.13 99.14 +0.02 61,359 385,974 +4,050
Dec18 180209 99.02 99.07 99.02 99.04 +0.03 69,859 389,165 +3,834
Mar19 180209 98.93 98.98 98.92 98.95 +0.03 70,856 316,061 -3,467
Jun19 180209 98.84 98.90 98.84 98.87 +0.04 59,601 289,569 +2,383
Total Volume and Open Interest 678,464 3,433,952 -6,691
3-Mth Euribor(LIFFE)
Mar18 180209 100.320 100.325 100.320 100.320 unch 63,790 480,380 -7,479
Jun18 180209 100.310 100.315 100.305 100.310 unch 94,544 573,934 +3,161
Sep18 180209 100.305 100.310 100.300 100.305 unch 120,870 608,392 +3,739
Total Volume and Open Interest 1,323,517 5,214,786 +88,784
3-Mth Aus T-Bills(SFE)
Mar18 180209 98.24 98.24 98.22 98.24 unch 2,494 125,034 -4,523
Jun18 180209 98.19 98.22 98.19 98.22 +0.02 30,941 175,779 -10,825
Sep18 180209 98.11 98.16 98.10 98.15 +0.03 31,109 195,915 -8,289
Dec18 180209 98.00 98.07 97.99 98.06 +0.05 28,491 170,742 -650
Mar19 180209 97.89 97.96 97.88 97.95 +0.05 16,904 104,786 -3,414
Jun19 180209 97.78 97.86 97.77 97.84 +0.05 8,362 88,174 -544
Sep19 180209 97.68 97.75 97.66 97.74 +0.05 4,775 70,359 -1,585
Dec19 180209 97.58 97.65 97.56 97.64 +0.05 3,964 37,261 +107
Mar20 180209 97.49 97.56 97.49 97.54 +0.05 891 5,041 +308
Jun20 180209 97.48 97.48 97.45 97.47 +0.05 3 2,307 -17
Total Volume and Open Interest 127,963 979,086 -29,482
10-Year Aus T-Bonds(SFE)
Mar18 180209 97.11 97.16 97.08 97.15 +0.03 278,324 1,168,294 -10,299
Jun18 180209 97.11 97.11 97.11 97.11 +0.03 0 1,955 +0
Total Volume and Open Interest 278,324 1,170,249 -10,299
3-Year Aus T-Bonds(SFE)
Mar18 180209 97.81 97.88 97.79 97.87 +0.05 242,736 1,139,878 -18,769
Jun18 180209 97.79 97.79 97.79 97.79 +0.05 1 9,876 +0
Total Volume and Open Interest 242,737 1,149,754 -18,769
Gold(CMX)
Feb18 180209 1320.9 1322.0 1311.9 1313.1 -3.8 491 1,426 -202
Apr18 180209 1321.0 1325.0 1313.2 1315.7 -3.3 351,230 369,047 -10,209
Jun18 180209 1328.5 1330.0 1318.5 1320.9 -3.3 4,793 75,346 -493
Aug18 180209 1332.0 1335.4 1324.0 1326.1 -3.4 2,167 26,952 +359
Oct18 180209 1332.6 1334.8 1329.8 1331.4 -3.4 162 5,009 +41
Dec18 180209 1345.0 1345.1 1334.9 1337.0 -3.4 1,606 36,050 +368
Feb19 180209 1346.0 1346.7 1341.9 1342.5 -3.5 84 1,925 -4
Apr19 180209 1352.5 1352.7 1348.1 1348.2 -3.5 35 1,915 +0
Jun19 180209 1353.3 1354.0 1353.3 1354.0 -3.7 14 1,511 +4
Aug19 180209 1359.5 1359.5 1359.5 1359.5 -3.7 0 8 +0
Oct19 180209 1365.7 1365.7 1365.7 1365.7 -3.7 0 27 +0
Dec19 180209 1372.7 1372.7 1372.3 1372.3 -4.1 32 2,701 +32
Total Volume and Open Interest 362,184 525,207 -10,114
Silver(CMX)
Mar18 180209 1634.0 1640.5 1613.0 1613.9 -20.2 118,215 108,897 -9,159
May18 180209 1643.5 1649.0 1621.0 1622.1 -20.4 16,672 61,975 +5,794
Jul18 180209 1656.0 1656.0 1630.5 1630.8 -20.4 1,396 10,949 +505
Sep18 180209 1661.5 1665.0 1639.5 1639.5 -20.5 267 4,626 +19
Dec18 180209 1677.0 1677.0 1651.0 1652.4 -20.5 625 14,190 -127
Mar19 180209 1665.9 1665.9 1665.5 1665.9 -20.5 11 530 -1
May19 180209 1674.8 1674.8 1674.8 1674.8 -20.4 0 54 +0
Total Volume and Open Interest 137,283 202,506 -2,964
Platinum(NYMEX)
Apr18 180209 976.9 980.4 960.3 961.5 -16.9 16,746 83,138 -630
Jul18 180209 982.8 984.9 965.0 966.2 -16.9 371 7,067 +163
Oct18 180209 981.0 981.0 971.2 971.2 -17.5 75 159 +70
Jan19 180209 976.9 976.9 976.9 976.9 -17.8 0 8 +0
Total Volume and Open Interest 17,206 90,536 -396
Palladium(NYMEX)
Mar18 180209 959.55 975.00 952.50 963.35 +1.15 7,973 24,535 -1,803
Jun18 180209 957.10 969.65 950.20 959.30 +1.05 1,272 6,357 +691
Sep18 180209 954.55 954.55 954.55 954.55 +0.80 22 335 +15
Total Volume and Open Interest 9,271 31,233 -1,097
Copper(CMX)
Mar18 180209 307.65 308.40 302.60 303.35 -4.85 189,319 126,524 -2,275
May18 180209 309.45 310.30 304.65 305.30 -4.85 34,917 78,711 +3,819
Jul18 180209 311.20 311.50 306.35 306.95 -4.85 6,394 26,169 +283
Sep18 180209 312.70 313.00 307.95 308.50 -4.80 2,760 20,600 -963
Dec18 180209 314.50 314.75 309.80 310.35 -4.75 1,505 16,376 +532
Total Volume and Open Interest 236,000 287,474 +1,510
E-mini DJIA Index(CBOT)
Mar18 180209 23969 24350 23325 24167 +197 429,666 127,485 -3,968
Jun18 180209 23971 24364 23355 24185 +194 726 978 +46
Sep18 180209 23953 24359 23446 24228 +197 2 95 +0
Dec18 180209 24270 24270 24270 24270 +202 0 2 +0
Total Volume and Open Interest 430,394 128,560 -3,922
S & P 500(CME)
Mar18 180209 2595.30 2638.00 2531.00 2619.10 +25.70 5,724 78,202 +367
Jun18 180209 2621.70 2621.70 2546.10 2621.70 +25.60 1 112 +0
Sep18 180209 2626.60 2626.60 2551.40 2626.60 +25.20 0 125 +0
Dec18 180209 2630.10 2630.10 2556.30 2630.10 +23.80 0 300 +0
Total Volume and Open Interest 5,725 78,739 +367
S & P 500 E-Mini(CME)
Mar18 180209 2593.75 2637.75 2530.25 2619.00 +25.50 2,491,133 3,264,285 -29,992
Jun18 180209 2597.75 2640.00 2533.00 2621.75 +25.75 31,359 103,692 +5,063
Sep18 180209 2607.00 2640.75 2539.50 2626.50 +25.00 1,085 11,812 +30
Dec18 180209 2612.00 2641.75 2546.25 2630.00 +23.75 22 24,084 -6
Total Volume and Open Interest 2,523,602 3,403,905 -24,905
NASDAQ 100 E-Mini(CME)
Mar18 180209 6328.00 6455.50 6164.00 6417.75 +100.50 593,446 233,873 -9,064
Jun18 180209 6359.00 6472.00 6187.50 6437.50 +99.75 2,509 4,129 +1,493
Sep18 180209 6386.75 6491.50 6220.75 6461.25 +97.00 14 132 +2
Total Volume and Open Interest 595,972 238,148 -7,566
S&P Midcap 400(CME) e-Mini
Mar18 180209 1800.40 1830.60 1767.70 1818.70 +18.20 30,502 82,017 -3,080
Jun18 180209 1824.20 1824.20 1793.90 1824.20 +18.70 0 17 +0
Sep18 180209 1831.90 1831.90 1831.90 1831.90 +29.00      
Total Volume and Open Interest 30,502 82,034 -3,080
Volatility Index(CBOE)
Feb18 180209 27.95 32.90 26.15 27.18 -0.92 214,118 223,933 +0
Mar18 180209 21.60 23.44 20.34 20.43 -1.22 245,889 288,462 +0
Apr18 180209 20.29 21.75 18.95 19.03 -1.45 76,797 62,187 +0
May18 180209 19.70 20.95 18.40 18.53 -1.32 48,970 50,664 +0
Total Volume and Open Interest 637,581 716,264 +0
S & P 600(CME)
Mar18 180209 902.40 902.40 880.80 902.40 +8.30      
Jun18 180209 903.10 903.10 903.10 903.10 +11.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180209 1468.80 1489.30 1434.00 1477.20 +12.40 27,955 23,096 +72
Jun18 180209 1466.90 1479.70 1464.30 1479.70 +11.40 4 17 -4
Total Volume and Open Interest 27,959 23,113 +68
Nikkei 225(CME)
Mar18 180209 21185 21580 20565 21295 +105 48,325 55,339 +1,869
Jun18 180209 21085 21480 20485 21205 +100 42 127 +6
Total Volume and Open Interest 48,367 55,466 +1,875
Nikkei 225(SGX)
Mar18 180209 21910 21995 21055 21365 -525 225,269 190,306 -8,525
Jun18 180209 21795 21795 20900 21210 -525 7 1,478 +1
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 180209 21920 21995 21050 21360 -580 3,050,030 1,003,271 +390,599
Jun18 180209 21755 21830 20885 21190 -580 54,517 29,675 +138
Sep18 180209 21730 21790 20845 21150 -580 1,269 2,033 +43
Total Volume and Open Interest 3,231,136 1,228,110 +412,215
Nikkei 225(JPX)
Mar18 180209 21920 21990 21050 21360 -580 237,640 352,094 +32,068
Jun18 180209 21750 21820 20900 21190 -580 4,084 26,420 -26
Sep18 180209 21400 21400 20880 21150 -580 52 3,042 -5
Total Volume and Open Interest 241,811 464,564 +32,042
Nikkei 225(CME) Yen
Mar18 180209 21160 21555 20525 21255 +85 112,376 76,685 +4,158
Jun18 180209 20995 21380 20370 21090 +85 74 108 +24
Sep18 180209 21050 21050 21050 21050 +85      
Total Volume and Open Interest 112,450 76,793 +4,182
Nikkei 225(CME) e-Mini Yen
Mar18 180209 21150 21480 20550 21250 +80 14 19 -2
Jun18 180209 21090 21090 21090 21090 +80      
Sep18 180209 21050 21050 21050 21050 +80      
Total Volume and Open Interest 14 19 -2
CAC 40(EURONEXT)
Feb18 180209 5101.0 5154.5 4972.5 5077.5 -73.0 170,244 348,281 -20,018
Mar18 180209 5111.5 5151.5 4972.5 5075.5 -73.5 1,100 29,873 -484
Apr18 180209 5058.0 5058.0 5058.0 5058.0 -73.0      
Total Volume and Open Interest 171,344 413,661 -20,503
Hang Seng Index(HKFE)
Feb18 180209 30375 30426 29070 29329 -1035 310,287 130,864 -5,400
Mar18 180209 30401 30401 29064 29321 -1043 3,341 14,803 +369
Total Volume and Open Interest 314,184 150,787 -4,736
DAX(EUREX)
Mar18 180209 12156.5 12290.5 11900.0 12048.5 -143.0 119,718 149,333 +28,018
Jun18 180209 12238.5 12300.0 11921.0 12067.5 -144.0 325 4,175 +117
Sep18 180209 12232.5 12232.5 12057.5 12057.5 -142.5 0 205 +63
Total Volume and Open Interest 120,043 153,713 +908
Mini-DAX(EUREX)
Mar18 180209 12155.0 12291.0 11896.0 12048.5 -143.0 69,806 22,880 +4,741
Jun18 180209 12202.0 12300.0 11935.0 12067.5 -144.0 51 1,268 -1
Sep18 180209 12204.0 12218.0 11950.0 12057.5 -142.5 3 28 -2
Total Volume and Open Interest 69,860 24,176 +1,165
DJ EuroSTOXX 50(EUREX)
Mar18 180209 3339 3376 3256 3307 -51 3,347,546 3,631,999 -8,573
Jun18 180209 3273 3289 3175 3223 -51 2,398 92,779 -285
Sep18 180209 3256 3272 3170 3213 -51 29 344 +5
Total Volume and Open Interest 3,349,973 3,730,649 -8,853
Swiss Market Index(EUREX)
Mar18 180209 8649 8717 8513 8574 -141 75,178 273,813 +24,774
Jun18 180209 8535 8535 8360 8411 -141 16 21,469 +204
Sep18 180209 8383 8383 8383 8383 -141 0 57 +0
Total Volume and Open Interest 75,194 295,339 +4,962
FT-SE 100(EURONEXT)
Mar18 180209 7040.00 7109.50 6919.50 7016.00 -89.50 225,827 626,077 -15,332
Jun18 180209 6956.00 6956.00 6921.00 6937.50 -90.00 24 8,005 -3
Sep18 180209 6876.50 6876.50 6876.50 6876.50 -89.00 0 19 +0
Total Volume and Open Interest 225,851 634,101 -15,335
SPI 200(SFE)
Mar18 180209 5814.0 5818.0 5681.0 5752.0 -60.0 99,391 302,580 -13,205
Jun18 180209 5787.0 5787.0 5690.0 5739.0 -60.0 158 3,728 +136
Sep18 180209 5684.0 5684.0 5684.0 5684.0 -60.0 0 2,598 +0
Total Volume and Open Interest 99,650 311,325 -13,109
FTSE MIB(ISE)
Mar18 180209 22320.00 22565.00 21735.00 22129.00 -328.00 50,422 37,969 -2,694
Jun18 180209 21865.00 22055.00 21250.00 21642.00 -338.00 109 526 +0
Sep18 180209 21537.00 21537.00 21537.00 21537.00 -338.00 0 2 +0
Total Volume and Open Interest 50,531 38,497 -2,694
KOSPI 200(KFE)
Mar18 180209 305.20 306.45 304.35 304.35 -8.65 475,795 272,262 +5,549
Jun18 180209 306.25 307.25 305.35 305.35 -8.50 983 19,918 +96
Sep18 180209 306.30 309.15 305.60 306.65 -7.15 16 4,649 +10
Total Volume and Open Interest 476,803 349,729 +5,656
GSCI(CME)
Feb18 180209 432.55 432.85 422.70 425.90 -10.85 2,333 10,708 -2,305
Mar18 180209 435.65 435.65 425.45 428.50 -10.70 2,225 3,468 +2,211
Apr18 180209 430.00 430.00 430.00 430.00 -7.00      
Total Volume and Open Interest 4,558 14,176 -94
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