Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180212 995.50 1004.25 989.00 1001.75 +18.75 230,204 257,095 -24,581
May18 180212 1005.25 1014.75 1000.00 1012.50 +19.00 144,197 215,844 -489
Jul18 180212 1015.00 1024.50 1009.75 1022.00 +18.50 65,722 142,843 +1,873
Aug18 180212 1016.75 1025.25 1011.75 1023.50 +18.50 3,704 15,109 -333
Sep18 180212 1012.50 1018.25 1005.75 1016.75 +16.50 1,531 4,855 +18
Nov18 180212 1010.00 1015.75 1004.25 1014.25 +14.25 24,080 90,849 +1,898
Jan19 180212 1011.00 1019.00 1008.75 1017.75 +13.25 1,305 7,839 -68
Mar19 180212 1016.75 1019.25 1008.00 1016.75 +10.75 1,137 5,461 +143
May19 180212 1016.00 1021.25 1010.00 1017.75 +8.75 651 2,379 +159
Jul19 180212 1025.00 1026.75 1015.75 1022.50 +7.75 311 2,941 +115
Aug19 180212 1019.25 1019.25 1019.25 1019.25 +7.75 0 37 +0
Sep19 180212 1006.50 1006.50 1006.50 1006.50 +7.75 0 25 +0
Nov19 180212 998.00 1001.00 990.50 997.25 +7.00 431 4,545 +167
Jan20 180212 1002.25 1002.25 1002.25 1002.25 +6.75 0 9 +0
Total Volume and Open Interest 473,273 749,907 -21,098
Soybean Meal(CBOT)
Mar18 180212 349.80 358.20 349.10 357.80 +14.00 111,998 128,249 -8,713
May18 180212 350.70 360.60 350.70 360.40 +13.80 76,064 154,376 +12,868
Jul18 180212 351.60 361.00 351.60 360.80 +13.20 33,509 84,329 +4,084
Aug18 180212 350.10 357.40 350.00 357.10 +11.50 6,007 15,307 +483
Sep18 180212 348.90 354.90 347.60 354.70 +10.90 4,084 10,388 -106
Oct18 180212 346.40 351.70 344.00 351.70 +10.10 1,877 9,299 -34
Dec18 180212 345.80 352.20 344.40 352.00 +10.00 10,017 46,423 +667
Jan19 180212 345.10 351.20 344.40 351.00 +9.50 790 3,094 -1
Mar19 180212 347.20 349.90 344.60 349.90 +8.80 147 3,722 +18
May19 180212 346.60 349.70 345.20 349.70 +8.40 403 1,504 +120
Total Volume and Open Interest 245,342 462,617 +9,534
Soybean Oil(CBOT)
Mar18 180212 32.15 32.36 31.81 31.85 -0.11 91,190 151,400 -9,000
May18 180212 32.29 32.54 32.01 32.05 -0.10 66,804 160,302 +6,687
Jul18 180212 32.48 32.73 32.20 32.24 -0.10 22,843 86,192 +1,490
Aug18 180212 32.57 32.81 32.31 32.34 -0.09 3,697 17,194 +1,113
Sep18 180212 32.74 32.89 32.40 32.44 -0.07 4,457 11,132 +1,027
Oct18 180212 32.69 32.92 32.47 32.51 -0.03 2,127 10,402 +626
Dec18 180212 32.81 33.07 32.64 32.69 unch 5,894 47,454 +183
Jan19 180212 33.05 33.16 32.77 32.80 +0.01 451 6,170 +77
Mar19 180212 33.02 33.26 32.90 32.92 unch 484 2,421 +89
May19 180212 33.38 33.38 33.01 33.02 +0.01 354 1,243 +0
Total Volume and Open Interest 198,693 497,896 +2,451
Canola(WCE)
Mar18 180212 498.5 503.4 498.5 503.3 +5.4 13,539 56,534 -5,894
May18 180212 504.1 509.3 504.1 509.0 +5.5 8,813 63,297 +932
Jul18 180212 509.5 513.9 509.5 513.6 +5.0 1,818 24,716 +584
Nov18 180212 505.6 508.9 504.8 507.2 +2.0 3,454 35,858 +1,834
Jan19 180212 509.1 512.8 509.1 511.6 +2.0 178 2,012 +91
Total Volume and Open Interest 27,802 182,449 -2,453
Corn(CBOT)
Mar18 180212 365.00 367.00 364.25 367.00 +5.00 341,483 558,593 -62,337
May18 180212 372.50 374.75 372.25 374.75 +5.00 222,903 421,412 +17,301
Jul18 180212 380.25 382.75 380.00 382.50 +5.00 69,650 280,603 +3,141
Sep18 180212 387.00 389.25 386.50 389.25 +5.00 19,631 121,929 +902
Dec18 180212 394.50 397.00 394.50 397.00 +4.75 43,943 206,721 +5,707
Mar19 180212 402.75 404.25 402.25 404.25 +4.25 3,514 33,628 -36
May19 180212 408.75 409.00 407.25 409.00 +4.25 334 4,946 +157
Jul19 180212 410.75 413.25 410.75 413.25 +4.00 507 9,606 +123
Sep19 180212 408.25 409.75 408.25 409.75 +3.75 65 1,589 +3
Dec19 180212 409.75 411.50 409.50 411.50 +3.50 641 12,290 +314
Total Volume and Open Interest 702,727 1,652,086 -34,695
Wheat(CBOT)
Mar18 180212 452.00 465.00 451.50 464.00 +15.00 133,037 182,003 -16,246
May18 180212 464.00 477.00 462.75 476.00 +15.00 71,423 155,316 +10,355
Jul18 180212 476.50 490.25 476.50 489.50 +14.75 28,190 79,872 +402
Sep18 180212 491.75 505.00 491.50 504.25 +14.50 8,956 34,100 -809
Dec18 180212 510.25 524.50 510.25 524.00 +14.25 9,257 55,679 -241
Mar19 180212 530.00 538.75 528.75 538.75 +14.00 1,043 9,027 +790
Total Volume and Open Interest 252,305 518,078 -5,574
Wheat(KCBT)
Mar18 180212 467.25 479.25 466.50 477.50 +12.00 47,835 92,223 -9,439
May18 180212 481.00 494.75 481.00 492.75 +12.25 32,450 85,709 +1,102
Jul18 180212 499.00 512.00 498.50 510.00 +12.75 19,900 63,129 +3,639
Sep18 180212 516.50 528.50 516.50 527.25 +13.75 5,934 23,288 +1,695
Dec18 180212 534.75 549.00 534.75 548.25 +15.00 4,694 31,055 +304
Mar19 180212 550.00 561.00 550.00 561.00 +15.25 1,463 6,322 +453
May19 180212 553.50 562.50 553.50 562.50 +13.75 25 461 -7
Total Volume and Open Interest 112,328 302,709 -2,245
Wheat(MGE)
Mar18 180212 607.50 611.25 606.25 610.00 +6.50 5,155 24,363 -1,549
May18 180212 619.00 624.00 618.75 622.50 +6.75 3,303 17,988 +873
Jul18 180212 629.00 632.50 628.00 631.50 +6.25 1,023 9,448 +221
Sep18 180212 635.00 639.00 632.75 636.75 +7.50 306 6,592 +62
Dec18 180212 638.50 643.75 638.25 641.25 +5.25 200 3,430 +14
Mar19 180212 643.00 645.50 643.00 645.50 +6.00 51 490 +25
Total Volume and Open Interest 10,044 62,319 -348
Oats(CBOT)
Mar18 180212 268.00 275.75 267.00 275.00 +8.50 666 2,150 -215
May18 180212 268.50 274.50 268.00 274.00 +6.25 368 3,479 +149
Jul18 180212 270.25 272.75 270.25 272.50 +6.25 10 418 +0
Sep18 180212 271.25 271.25 271.25 271.25 +6.00 0 21 +0
Total Volume and Open Interest 1,050 6,162 -62
Rough Rice(CBOT)
Mar18 180212 12.27 12.41 12.19 12.39 +0.07 446 5,958 -137
May18 180212 12.48 12.65 12.45 12.63 +0.05 206 2,272 +27
Jul18 180212 12.75 12.85 12.70 12.85 +0.09 43 611 +24
Sep18 180212 11.90 11.96 11.82 11.94 +0.07 45 641 +3
Total Volume and Open Interest 740 9,482 -83
Live Cattle(CME)
Feb18 180212 126.535 127.250 126.135 127.135 +0.600 2,554 19,468 -1,017
Apr18 180212 123.635 125.400 123.385 125.000 +1.365 24,090 149,813 -1,300
Jun18 180212 115.430 117.080 115.300 116.730 +1.300 12,743 109,844 -466
Aug18 180212 112.700 114.150 112.500 113.800 +0.970 7,672 51,882 +573
Oct18 180212 114.500 115.700 114.230 115.480 +0.880 3,428 20,645 +56
Dec18 180212 116.550 117.730 116.330 117.535 +0.885 1,516 10,189 +290
Total Volume and Open Interest 52,260 366,575 -1,765
Feeder Cattle(CME)
Mar18 180212 146.000 148.650 145.535 147.685 +1.485 8,100 24,845 -986
Apr18 180212 147.580 150.285 147.130 149.535 +1.785 4,295 11,448 +599
May18 180212 148.300 150.800 147.735 150.150 +1.820 2,466 9,390 +187
Aug18 180212 150.985 153.050 150.485 152.500 +1.500 1,453 7,204 +108
Sep18 180212 151.435 153.330 150.985 152.700 +1.265 277 1,197 +5
Oct18 180212 151.700 153.285 151.350 152.950 +1.070 203 882 +22
Nov18 180212 151.100 152.700 150.935 152.300 +0.815 92 871 +16
Total Volume and Open Interest 16,909 56,053 -41
Lean Hogs(CME)
Feb18 180212 73.300 73.400 73.050 73.080 -0.100 4,236 9,894 -1,700
Apr18 180212 68.700 70.730 68.550 70.535 +1.685 22,804 99,210 -2,032
May18 180212 74.550 76.050 74.500 76.050 +1.265 143 2,246 -19
Jun18 180212 79.000 80.500 78.750 80.300 +1.300 15,297 42,004 -2,477
Jul18 180212 79.980 81.430 79.750 81.250 +1.250 5,903 21,724 +301
Aug18 180212 79.930 81.600 79.750 81.500 +1.520 5,652 21,081 -121
Oct18 180212 68.535 70.135 68.385 70.035 +1.305 3,575 26,075 +944
Dec18 180212 62.800 64.100 62.680 64.035 +1.155 536 8,138 -32
Total Volume and Open Interest 58,213 231,508 -5,120
Class III Milk(CME)
Feb18 180212 13.50 13.51 13.45 13.47 unch 254 3,281 -44
Mar18 180212 13.64 13.68 13.52 13.56 -0.07 260 4,707 +25
Apr18 180212 13.80 13.83 13.68 13.75 -0.02 104 2,881 +35
May18 180212 14.17 14.17 14.07 14.10 -0.04 38 2,376 +8
Jun18 180212 14.56 14.59 14.52 14.52 -0.04 28 2,102 +15
Jul18 180212 15.08 15.08 15.05 15.08 +0.02 22 1,541 +11
Aug18 180212 15.52 15.53 15.52 15.52 +0.04 6 1,470 +4
Sep18 180212 15.74 15.75 15.74 15.74 unch 8 1,577 +3
Oct18 180212 15.92 15.95 15.91 15.95 unch 7 1,242 +6
Nov18 180212 15.88 15.88 15.88 15.88 unch 3 1,249 -2
Dec18 180212 15.77 15.77 15.77 15.77 unch 2 1,171 +2
Jan19 180212 15.50 15.50 15.50 15.50 unch 2 33 +0
Feb19 180212 15.52 15.52 15.52 15.52 unch 2 27 +0
Total Volume and Open Interest 736 23,841 +63
Cocoa(ICE)
Mar18 180212 2029 2040 1953 1970 -61 25,219 30,103 -15,238
May18 180212 2056 2074 1991 2007 -53 35,691 114,027 +10,512
Jul18 180212 2082 2096 2019 2034 -49 9,310 48,763 +1,791
Sep18 180212 2100 2116 2045 2058 -46 3,028 17,881 +13
Dec18 180212 2127 2138 2069 2082 -44 1,594 19,806 +230
Mar19 180212 2150 2156 2091 2103 -43 635 17,434 -277
May19 180212 2162 2170 2103 2115 -44 256 7,172 +86
Total Volume and Open Interest 75,817 260,778 -2,929
Coffee "C"(ICE)
Mar18 180212 121.75 123.20 120.80 121.40 -0.45 35,739 68,584 -11,151
May18 180212 123.50 125.10 122.75 123.50 -0.30 30,473 93,848 +5,214
Jul18 180212 125.80 127.25 125.00 125.65 -0.30 8,780 32,032 +171
Sep18 180212 128.10 129.50 127.25 127.90 -0.35 5,226 19,703 +374
Dec18 180212 132.80 132.80 130.75 131.40 -0.30 2,386 14,570 +455
Mar19 180212 134.80 136.10 134.10 134.75 -0.25 581 5,528 -46
Total Volume and Open Interest 83,680 238,245 -4,996
Orange Juice(ICE)
Mar18 180212 147.80 149.60 147.75 148.40 +0.80 1,000 5,340 -565
May18 180212 148.00 149.65 148.00 148.80 +0.80 722 3,883 +588
Jul18 180212 149.35 150.20 149.30 149.65 +0.75 83 1,047 +48
Sep18 180212 150.30 150.50 150.15 150.50 +0.70 0 262 +0
Nov18 180212 152.05 152.15 152.05 152.15 +0.95 0 81 +0
Jan19 180212 153.90 153.90 153.90 153.90 +0.95      
Total Volume and Open Interest 1,805 10,613 +71
Sugar #11(ICE)
Mar18 180212 13.73 13.84 13.60 13.73 +0.06 97,678 269,658 -37,523
May18 180212 13.60 13.70 13.43 13.61 +0.06 71,740 293,775 +7,342
Jul18 180212 13.74 13.84 13.58 13.74 +0.04 22,983 124,689 +238
Oct18 180212 14.11 14.20 13.94 14.12 +0.05 12,030 87,203 +2,157
Mar19 180212 14.93 15.00 14.75 14.93 +0.06 5,651 77,112 +785
May19 180212 14.96 14.99 14.76 14.94 +0.06 1,804 12,442 +940
Jul19 180212 15.03 15.03 14.84 14.96 +0.06 629 8,508 +215
Oct19 180212 15.21 15.24 15.17 15.17 +0.05 340 9,205 +13
Total Volume and Open Interest 212,862 889,917 -25,829
London Cocoa(LCE)
Mar18 180212 1470 1470 1427 1435 -33 10,421 83,935 -3,769
May18 180212 1487 1492 1451 1459 -29 11,654 64,376 -529
Jul18 180212 1500 1507 1469 1476 -29 5,747 45,619 +97
Sep18 180212 1510 1518 1481 1488 -27 4,033 29,813 -116
Dec18 180212 1526 1533 1497 1503 -28 2,806 35,889 -363
Mar19 180212 1542 1546 1513 1518 -27 2,583 21,911 +819
May19 180212 1560 1560 1528 1533 -27 482 7,961 +301
Total Volume and Open Interest 38,220 296,837 -3,470
London Sugar(LCE)
Mar18 180212 355.70 358.00 353.80 356.10 +1.40 11,344 14,080 -2,329
May18 180212 359.40 362.00 358.00 361.00 +2.50 10,062 41,804 +255
Aug18 180212 362.90 364.30 359.50 362.50 +1.30 2,666 21,583 -383
Oct18 180212 367.70 368.70 363.70 367.10 +1.20 327 5,833 +17
Dec18 180212 374.30 374.30 370.10 373.50 +0.90 132 4,078 -70
Total Volume and Open Interest 24,574 92,299 -2,484
Cotton(ICE)
Mar18 180212 76.68 77.47 76.10 76.45 -0.23 37,960 73,282 -13,812
May18 180212 77.45 78.32 77.11 77.45 -0.18 34,674 103,549 +2,726
Jul18 180212 78.41 79.22 78.09 78.44 -0.14 14,633 47,727 +4,050
Oct18 180212 76.07 76.29 76.07 76.29 +0.09 0 2 +0
Dec18 180212 75.50 75.96 75.25 75.74 +0.22 4,860 49,243 +1,665
Mar19 180212 76.00 76.01 75.80 75.93 +0.10 77 8,186 +3
Total Volume and Open Interest 92,388 285,697 -5,205
Lumber(CME)
Mar18 180212 482.8 492.0 481.8 485.5 +2.5 527 5,129 -121
May18 180212 476.8 486.3 476.7 481.0 +2.3 297 1,883 +213
Jul18 180212 464.9 475.4 464.4 473.6 +6.5 18 241 +1
Sep18 180212 458.0 458.0 458.0 458.0 +5.5 6 79 +2
Total Volume and Open Interest 852 7,356 +93
Crude Oil(NYM)
Mar18 180212 59.12 60.83 59.10 59.29 +0.09 929,578 340,177 -61,967
Apr18 180212 58.77 60.61 58.77 59.08 +0.09 375,398 344,368 +31,407
May18 180212 58.55 60.26 58.55 58.73 +0.06 152,181 200,553 +15,378
Jun18 180212 58.20 59.85 58.20 58.35 +0.03 140,869 282,989 +15,329
Jul18 180212 57.80 59.33 57.80 57.92 +0.02 39,984 149,612 +3,876
Aug18 180212 57.45 58.85 57.39 57.46 +0.01 20,644 83,349 -1,655
Sep18 180212 56.90 58.34 56.90 57.01 +0.02 26,299 101,309 +338
Oct18 180212 56.65 57.87 56.57 56.59 +0.02 8,487 89,359 -1,496
Nov18 180212 56.51 57.44 56.18 56.20 +0.03 6,010 71,845 -1,166
Dec18 180212 55.70 57.04 55.66 55.83 +0.03 82,408 246,053 -6,910
Jan19 180212 55.42 56.51 55.42 55.48 +0.05 7,039 82,520 -984
Feb19 180212 55.37 56.02 55.12 55.12 +0.06 3,915 47,268 -152
Mar19 180212 55.24 55.87 54.44 54.81 +0.09 11,312 38,873 +685
Apr19 180212 54.87 55.02 54.53 54.53 +0.09 977 19,929 +68
May19 180212 54.28 54.73 54.28 54.28 +0.10 582 19,366 -9
Jun19 180212 54.48 55.00 54.03 54.05 +0.12 15,146 98,863 +164
Total Volume and Open Interest 1,866,093 2,543,617 -6,896
e-miNY Crude Oil(NYM)
Mar18 180212 59.150 60.825 59.075 59.300 +0.100 18,879 1,936 +41
Apr18 180212 58.900 60.600 58.900 59.075 +0.075 596 533 -3
May18 180212 58.700 60.125 58.600 58.725 +0.050 76 275 +10
Jun18 180212 59.375 59.825 58.350 58.350 +0.025 15 78 +2
Jul18 180212 59.200 59.200 57.925 57.925 +0.025 6 20 +3
Aug18 180212 58.475 58.475 57.450 57.450 unch 6 104 +3
Sep18 180212 57.000 57.000 57.000 57.000 unch 1 54 +0
Oct18 180212 56.600 56.600 56.600 56.600 +0.025 0 36 +0
Nov18 180212 56.200 56.200 56.200 56.200 +0.025 0 123 +0
Dec18 180212 57.000 57.000 55.825 55.825 +0.025 3 161 +2
Total Volume and Open Interest 19,585 3,391 +59
NY Harbor ULSD(NYM)
Mar18 180212 185.10 189.19 183.67 183.89 -1.62 79,151 114,826 -9,615
Apr18 180212 184.07 188.85 183.47 183.64 -1.46 59,910 93,975 -312
May18 180212 184.19 188.33 183.24 183.36 -1.23 30,163 54,031 +1,791
Jun18 180212 183.75 187.85 182.84 182.98 -1.10 26,286 49,765 +252
Jul18 180212 185.61 187.54 182.84 182.96 -0.96 9,002 27,084 +431
Aug18 180212 185.64 187.31 182.75 182.84 -0.88 7,040 15,400 +1,422
Sep18 180212 185.69 187.31 182.84 182.91 -0.86 3,733 17,245 -450
Oct18 180212 186.37 187.41 183.00 183.07 -0.85 1,376 7,774 +209
Nov18 180212 186.42 187.46 183.11 183.19 -0.84 1,171 3,671 +230
Dec18 180212 186.60 187.55 183.25 183.33 -0.77 6,031 39,827 -604
Jan19 180212 186.30 187.54 183.36 183.44 -0.78 242 4,823 +24
Feb19 180212 185.03 187.20 183.18 183.24 -0.80 91 1,240 +16
Mar19 180212 184.00 184.02 182.62 182.62 -0.78 143 945 +16
Apr19 180212 183.00 183.25 181.12 181.12 -0.84 31 394 +3
Total Volume and Open Interest 224,603 440,757 -6,518
RBOB Gasoline(NYM)
Mar18 180212 170.29 173.92 167.43 167.85 -2.17 76,471 111,439 -11,034
Apr18 180212 187.81 191.72 185.86 186.24 -1.64 60,520 106,267 -1,583
May18 180212 188.39 192.34 186.86 187.16 -1.33 27,864 60,021 +3,695
Jun18 180212 187.40 191.41 186.23 186.44 -1.17 17,966 43,844 +447
Jul18 180212 187.61 189.83 184.94 185.07 -1.06 9,213 35,337 +755
Aug18 180212 185.44 187.48 182.82 182.94 -0.96 6,442 16,510 +1,045
Sep18 180212 183.16 184.36 180.04 180.16 -0.76 4,944 18,343 -641
Oct18 180212 169.90 171.03 167.00 167.24 -0.43 2,865 8,731 +378
Nov18 180212 165.51 167.55 163.84 163.99 -0.42 1,616 5,149 +728
Dec18 180212 164.01 164.86 161.14 161.34 -0.42 1,671 17,946 +408
Total Volume and Open Interest 210,266 434,623 -5,704
e-miNY RBOB Gasoline(NYM)
Mar18 180212 167.85 167.85 167.85 167.85 -2.17 1 1 +0
Apr18 180212 186.24 186.24 186.24 186.24 -1.64      
May18 180212 187.16 187.16 187.16 187.16 -1.33      
Jun18 180212 186.44 186.44 186.44 186.44 -1.17      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Mar18 180212 2.554 2.607 2.538 2.552 -0.032 191,585 241,742 -23,800
Apr18 180212 2.574 2.625 2.565 2.579 -0.018 114,976 193,227 +19,349
May18 180212 2.611 2.655 2.600 2.612 -0.015 68,804 186,429 -658
Jun18 180212 2.649 2.693 2.638 2.651 -0.014 18,795 73,013 -537
Jul18 180212 2.686 2.737 2.680 2.696 -0.013 17,240 99,751 -808
Aug18 180212 2.698 2.742 2.690 2.705 -0.012 10,995 50,201 +275
Sep18 180212 2.684 2.723 2.674 2.693 -0.011 13,014 48,964 -1,077
Oct18 180212 2.708 2.750 2.696 2.712 -0.013 23,962 120,273 -2,642
Nov18 180212 2.753 2.798 2.751 2.767 -0.012 5,446 40,329 -1,248
Dec18 180212 2.891 2.935 2.889 2.906 -0.009 4,142 40,285 +626
Jan19 180212 2.988 3.028 2.983 3.001 -0.007 12,074 55,842 +119
Feb19 180212 2.975 3.002 2.964 2.978 -0.009 3,887 25,794 +329
Mar19 180212 2.872 2.912 2.872 2.889 -0.009 3,671 44,830 +25
Apr19 180212 2.627 2.650 2.626 2.635 -0.013 3,040 46,219 +719
May19 180212 2.610 2.622 2.606 2.615 -0.012 1,256 13,137 +210
Jun19 180212 2.637 2.646 2.637 2.646 -0.013 467 9,353 +173
Total Volume and Open Interest 497,492 1,371,483 -8,186
Brent Crude Oil(ICE)
Apr18 180212 62.50 64.40 62.50 62.59 -0.20 346,318 457,424 -31,213
May18 180212 62.36 64.06 62.22 62.33 -0.15 183,008 340,949 +19,503
Jun18 180212 62.02 63.73 61.99 62.04 -0.12 156,401 286,798 +1,644
Jul18 180212 61.70 63.37 61.68 61.74 -0.11 46,380 134,383 +1,687
Aug18 180212 61.38 62.99 61.36 61.43 -0.09 37,136 105,645 +702
Sep18 180212 61.15 62.62 61.07 61.10 -0.08 44,729 108,207 +2,866
Oct18 180212 60.84 62.26 60.77 60.78 -0.07 12,890 45,566 +353
Nov18 180212 60.60 61.89 60.45 60.47 -0.06 12,023 59,490 +738
Dec18 180212 60.19 61.54 60.12 60.15 -0.05 93,864 230,402 +338
Jan19 180212 60.74 60.74 59.83 59.87 -0.05 6,140 44,102 +1,244
Feb19 180212 60.68 60.68 59.62 59.62 -0.04 2,878 30,551 -236
Mar19 180212 60.02 60.02 59.38 59.38 -0.02 3,057 30,637 -174
Apr19 180212 59.16 59.16 59.16 59.16 -0.02 1,380 13,424 -174
May19 180212 58.94 58.94 58.94 58.94 unch 1,295 17,108 +160
Total Volume and Open Interest 1,010,368 2,374,187 +1,402
Gas Oil(ICE)
Feb18 180212 552.50 563.25 552.25 552.25 unch 35,432 20,810 -11,927
Mar18 180212 551.25 566.50 549.50 555.75 unch 167,906 205,671 -25,492
Apr18 180212 552.25 567.25 551.00 557.25 +0.50 140,039 154,754 -2,609
May18 180212 551.00 565.75 550.25 556.25 +1.25 57,571 75,255 +9,557
Jun18 180212 548.00 562.75 547.50 553.75 +1.50 61,442 95,204 +3,672
Jul18 180212 546.50 561.00 546.50 552.50 +1.25 16,505 38,502 +4,197
Aug18 180212 545.75 559.50 545.75 551.75 +1.50 8,297 24,512 +2,407
Sep18 180212 545.00 558.75 545.00 551.00 +1.50 5,485 25,301 +291
Oct18 180212 544.50 557.50 544.50 550.25 +1.25 1,790 25,191 +643
Nov18 180212 549.00 555.75 543.75 548.00 +1.00 1,146 15,688 +301
Total Volume and Open Interest 527,220 956,149 -14,424
Ethanol(CBOT)
Mar18 180212 1.419 1.421 1.415 1.417 +0.014 207 1,087 +8
Apr18 180212 1.430 1.439 1.430 1.438 +0.016 125 564 +35
May18 180212 1.453 1.453 1.453 1.453 +0.016 5 62 +1
Jun18 180212 1.462 1.462 1.462 1.462 +0.016 0 94 +0
Jul18 180212 1.466 1.466 1.466 1.466 +0.016 0 162 +0
Aug18 180212 1.468 1.468 1.468 1.468 +0.016 0 4 +0
Sep18 180212 1.458 1.458 1.458 1.458 +0.016 0 162 +0
Oct18 180212 1.452 1.452 1.452 1.452 +0.016      
Total Volume and Open Interest 337 2,158 +44
WTI Crude Oil(ICE)
Mar18 180212 59.15 60.83 59.15 59.29 +0.09 92,859 54,863 +1,315
Apr18 180212 58.93 60.60 58.93 59.08 +0.09 106,139 74,530 +7,654
May18 180212 58.58 60.25 58.58 58.73 +0.06 53,471 39,558 +4,128
Jun18 180212 58.25 59.86 58.25 58.35 +0.03 52,646 82,905 +319
Jul18 180212 58.22 59.35 57.89 57.92 +0.02 11,545 14,778 -1,003
Aug18 180212 57.92 58.80 57.44 57.46 +0.01 4,756 19,212 +197
Sep18 180212 57.55 58.30 57.01 57.01 +0.02 4,837 22,309 +293
Oct18 180212 57.16 57.79 56.59 56.59 +0.02 666 7,977 -111
Nov18 180212 56.65 57.38 56.20 56.20 +0.03 687 9,658 +188
Dec18 180212 56.30 57.06 55.83 55.83 +0.03 25,192 116,144 -888
Jan19 180212 55.48 55.48 55.48 55.48 +0.05 748 6,257 +348
Feb19 180212 55.12 55.12 55.12 55.12 +0.06 231 5,376 +11
Mar19 180212 54.81 54.81 54.81 54.81 +0.09 1,178 4,773 +248
Apr19 180212 54.88 55.02 54.53 54.53 +0.09 50 1,895 -4
May19 180212 54.28 54.28 54.28 54.28 +0.10 103 1,928 +0
Jun19 180212 54.31 54.68 54.05 54.05 +0.12 3,099 21,769 +866
Total Volume and Open Interest 366,752 578,384 +14,198
US Dollar Index(ICE)
Mar18 180212 90.250 90.310 89.955 90.095 -0.240 35,270 39,432 -1,018
Jun18 180212 89.920 89.955 89.650 89.765 -0.240 471 2,261 +116
Sep18 180212 89.325 89.510 89.310 89.405 -0.240 31 512 +25
Total Volume and Open Interest 35,795 42,416 -857
Australian Dollar(CME)
Mar18 180212 78.16 78.63 78.08 78.40 +0.52 168,776 122,975 -4,696
Jun18 180212 78.21 78.63 78.11 78.42 +0.53 815 2,981 +625
Sep18 180212 78.55 78.55 78.45 78.45 +0.52 1 65 +0
Total Volume and Open Interest 169,889 128,947 -4,141
British Pound(CME)
Mar18 180212 138.40 138.95 138.14 138.43 +0.18 248,825 204,925 -5,281
Jun18 180212 138.93 139.48 138.78 138.99 +0.19 383 2,142 -54
Sep18 180212 139.84 139.84 139.52 139.52 +0.19 8 54 +0
Total Volume and Open Interest 255,083 209,855 -4,782
Canadian Dollar(CME)
Mar18 180212 79.48 79.68 79.25 79.31 unch 107,309 157,991 -2,434
Jun18 180212 79.66 79.75 79.37 79.41 -0.01 235 3,048 +157
Sep18 180212 79.77 79.85 79.48 79.51 unch 33 528 +20
Dec18 180212 79.96 79.96 79.57 79.60 +0.01 13 1,782 +11
Total Volume and Open Interest 107,704 164,036 -2,290
Japanese Yen(CME)
Mar18 180212 92.06 92.41 92.02 92.21 -0.10 231,165 251,065 +5,552
Jun18 180212 92.73 92.94 92.70 92.78 -0.09 198 1,447 +24
Sep18 180212 93.40 93.40 93.40 93.40 -0.09 2 401 +1
Total Volume and Open Interest 231,581 254,275 +5,596
Swiss Franc(CME)
Mar18 180212 106.68 107.08 106.65 106.77 -0.04 36,725 74,096 -472
Jun18 180212 107.69 107.89 107.48 107.60 -0.04 75 598 -19
Sep18 180212 108.53 108.69 108.46 108.47 -0.03 1 18 +0
Total Volume and Open Interest 36,801 74,714 -491
EuroFX(CME)
Mar18 180212 122.78 123.27 122.62 123.09 +0.49 323,227 554,547 -6,432
Jun18 180212 123.61 124.05 123.47 123.91 +0.49 1,373 22,232 +171
Sep18 180212 124.58 124.88 124.51 124.79 +0.51 7 1,986 +0
Total Volume and Open Interest 333,099 585,242 -5,619
Mexican Peso(CME)
Feb18 180212 536.25 536.25 536.25 536.25 +4.38      
Mar18 180212 530.50 534.88 530.50 533.63 +4.38 91,886 197,394 -1,270
Total Volume and Open Interest 91,918 199,175 -1,272
Brazilian Real(CME)
Mar18 180212 303.00 304.30 302.60 303.65 +2.40 4,440 26,117 +593
Apr18 180212 302.45 302.60 302.25 302.25 +1.90 314 339 +148
May18 180212 300.80 300.80 300.80 300.80 +1.35 0 8 +0
Jun18 180212 300.25 300.25 300.25 300.25 +1.80      
Total Volume and Open Interest 4,754 26,567 +741
30-Year T-Bonds(CBOT)
Mar18 180212 143~230 145~060 143~040 144~130 +0~080 700,981 795,531 +4,895
Jun18 180212 142~210 144~040 142~030 143~120 +0~090 4,853 8,547 +1,403
Sep18 180212 141~000 142~120 141~000 142~120 +0~090 0 30 +0
Total Volume and Open Interest 705,834 804,108 +6,298
10-Year T-Notes(CBOT)
Mar18 180212 120~300 121~015 120~200 120~285 -0~090 3,081,009 3,594,977 +25,307
Jun18 180212 120~110 120~145 120~020 120~105 -0~090 21,969 72,189 +6,166
Sep18 180212 119~275 119~275 119~275 119~275 -0~090 0 1 +0
Total Volume and Open Interest 3,102,978 3,667,167 +31,473
5-Year T-Notes(CBOT)
Mar18 180212 114~220 114~220 114~154 114~196 -0~064 1,526,963 3,410,433 -7,424
Jun18 180212 114~110 114~124 114~056 114~104 -0~070 56,821 78,117 +24,511
Sep18 180212 114~104 114~104 114~104 114~104 -0~070 0 6 +0
Total Volume and Open Interest 1,583,784 3,488,556 +17,087
2 Year T-Notes(CBOT)
Mar18 180212 106~230 106~230 106~204 106~220 -0~024 646,220 1,960,844 -5,800
Jun18 180212 106~146 106~156 106~134 106~152 -0~024 5,570 48,489 +3,229
Sep18 180212 106~152 106~152 106~152 106~152 -0~024      
Total Volume and Open Interest 651,790 2,009,333 -2,571
Eurodollars(CME)
Mar18 180212 98.040 98.040 98.005 98.025 -0.015 536,452 1,342,661 +25,380
Jun18 180212 97.855 97.860 97.830 97.855 -0.005 689,090 1,525,590 +14,835
Sep18 180212 97.755 97.755 97.725 97.750 -0.015 415,451 1,377,233 +2,276
Dec18 180212 97.625 97.640 97.605 97.625 -0.025 596,328 1,682,725 +15,104
Mar19 180212 97.550 97.560 97.525 97.550 -0.030 574,612 1,380,349 +3,858
Jun19 180212 97.460 97.475 97.440 97.465 -0.030 536,262 1,249,558 +36,159
Sep19 180212 97.395 97.405 97.370 97.400 -0.030 330,904 894,588 +16,054
Dec19 180212 97.325 97.325 97.280 97.315 -0.035 465,155 1,538,815 +2,570
Mar20 180212 97.280 97.290 97.245 97.285 -0.035 292,579 854,630 +13,762
Jun20 180212 97.250 97.260 97.215 97.255 -0.035 253,415 722,128 +17,951
Sep20 180212 97.215 97.230 97.180 97.225 -0.035 193,280 494,431 -5,945
Dec20 180212 97.170 97.185 97.130 97.175 -0.035 243,609 504,745 -834
Mar21 180212 97.145 97.155 97.100 97.145 -0.035 144,108 434,536 +4,957
Jun21 180212 97.120 97.130 97.075 97.120 -0.035 105,337 234,168 -2,526
Sep21 180212 97.095 97.105 97.050 97.095 -0.035 70,220 166,370 +4,297
Dec21 180212 97.065 97.080 97.020 97.060 -0.035 88,554 227,971 +2,622
Mar22 180212 97.040 97.060 97.000 97.040 -0.035 56,944 124,124 +1,790
Jun22 180212 97.025 97.040 96.980 97.020 -0.035 51,635 80,409 +4,335
Total Volume and Open Interest 5,836,540 15,304,925 +130,102
Ultra T-Bond(CBOT)
Mar18 180212 155~28 157~20 155~00 156~18 +0~01 275,849 901,602 -5,771
Jun18 180212 154~24 156~24 154~07 155~24 +0~01 140 7,664 +105
Sep18 180212 154~24 154~24 154~24 154~24 +0~01      
Total Volume and Open Interest 275,989 909,266 -5,666
Ultra 10-Yr T-Note(CBOT)
Mar18 180212 128~180 128~275 128~040 128~180 -0~095 343,055 558,136 -13,607
Jun18 180212 128~005 128~045 127~220 128~035 -0~100 3 316 -1
Sep18 180212 128~035 128~035 128~035 128~035 -0~100      
Total Volume and Open Interest 343,058 558,452 -13,608
30 Day Federal Funds(CBOT)
Feb18 180212 98.580 98.582 98.580 98.582 unch 10,561 231,091 -3,280
Mar18 180212 98.515 98.515 98.510 98.515 unch 25,469 83,887 +3,003
Apr18 180212 98.370 98.370 98.365 98.365 -0.015 94,050 348,311 +6,961
May18 180212 98.355 98.355 98.350 98.355 -0.010 37,314 117,073 -838
Jun18 180212 98.270 98.275 98.265 98.270 -0.010 20,964 39,950 -3,988
Jul18 180212 98.210 98.215 98.200 98.210 -0.010 51,344 148,261 +6,005
Total Volume and Open Interest 388,499 1,717,241 +25,120
Japanese Govt Bonds(SGX)
Mar18 180212 150.47 150.55 150.42 150.43 -0.02 1,141 13,887 -712
Jun18 180212 150.43 150.43 150.43 150.43 -0.02      
Sep18 180212 150.43 150.43 150.43 150.43 -0.02      
Total Volume and Open Interest 1,141 13,887 -712
Euro-Buxl(EUREX)
Mar18 180212 159.22 159.80 158.62 159.42 -0.02 69,744 245,351 -19,225
Jun18 180212 157.24 157.92 157.24 157.92 -0.02 51 6,935 +0
Sep18 180212 162.48 162.48 162.48 162.48 -0.02      
Total Volume and Open Interest 69,795 274,871 +3,360
Euro-Bund(EUREX)
Mar18 180212 157.75 158.17 157.54 157.97 -0.07 1,156,905 1,716,179 -431,858
Jun18 180212 155.11 155.50 154.92 155.32 -0.07 5,429 105,393 -425
Sep18 180212 154.78 154.78 154.78 154.78 -0.07 1 31 +0
Total Volume and Open Interest 1,162,335 2,133,194 -120,692
Euro-Bobl(EUREX)
Mar18 180212 130.41 130.62 130.39 130.54 +0.05 843,742 1,647,292 -252,412
Jun18 180212 129.76 129.76 129.73 129.73 +0.04 16,727 62,964 -9,298
Sep18 180212 129.54 129.54 129.54 129.54 +0.05      
Total Volume and Open Interest 860,469 1,881,588 -90,378
Euro-Schatz(EUREX)
Mar18 180212 111.88 111.92 111.87 111.90 +0.03 370,527 1,711,773 -158,993
Jun18 180212 111.69 111.71 111.69 111.71 +0.03 9,256 90,487 -2,517
Sep18 180212 111.71 111.71 111.71 111.71 +0.03      
Total Volume and Open Interest 379,783 1,941,086 -22,684
3-Mth Euribor(EUREX)
Mar18 180212 100.320 100.320 100.320 100.320 unch 20 6,822 +0
Jun18 180212 100.315 100.315 100.315 100.315 +0.005 40 2,955 +0
Sep18 180212 100.305 100.305 100.305 100.305 unch 27 3,110 +0
Total Volume and Open Interest 213 34,760 +1,171
Long Gilt(LIFFE)
Mar18 180212 121~00 121~08 120~24 121~04 +0~01 325,630 741,622 +3,167
Jun18 180212 119~20 120~05 119~20 120~05 +0~01 6 13 -4
Total Volume and Open Interest 325,636 741,635 +3,163
3-Mth Short Sterling(LIFFE)
Mar18 180212 99.41 99.42 99.40 99.42 +0.00 269,596 412,192 +16,341
Jun18 180212 99.24 99.24 99.23 99.24 unch 438,913 546,109 -795
Sep18 180212 99.14 99.14 99.11 99.13 -0.01 313,103 388,535 +2,561
Dec18 180212 99.04 99.04 99.01 99.02 -0.02 253,877 419,433 +30,268
Mar19 180212 98.95 98.95 98.92 98.93 -0.02 237,698 321,208 +5,147
Jun19 180212 98.87 98.87 98.83 98.85 -0.02 246,007 273,483 -16,086
Total Volume and Open Interest 2,783,080 3,450,713 +16,761
3-Mth Euribor(LIFFE)
Mar18 180212 100.320 100.325 100.320 100.320 unch 63,256 475,886 -4,494
Jun18 180212 100.310 100.315 100.305 100.310 unch 72,190 575,149 +1,215
Sep18 180212 100.305 100.310 100.300 100.300 -0.005 100,110 610,951 +2,559
Total Volume and Open Interest 1,370,815 5,211,656 -3,130
3-Mth Aus T-Bills(SFE)
Mar18 180212 98.23 98.23 98.19 98.21 -0.03 2,311 123,426 -1,608
Jun18 180212 98.21 98.22 98.17 98.19 -0.03 11,461 176,496 +717
Sep18 180212 98.14 98.15 98.10 98.12 -0.03 11,164 194,723 -1,192
Dec18 180212 98.05 98.07 98.01 98.03 -0.03 15,680 166,897 -3,845
Mar19 180212 97.94 97.98 97.91 97.92 -0.03 14,707 106,595 +1,809
Jun19 180212 97.83 97.86 97.80 97.81 -0.03 5,167 89,157 +983
Sep19 180212 97.73 97.76 97.69 97.71 -0.03 3,392 71,469 +1,110
Dec19 180212 97.63 97.66 97.59 97.61 -0.03 2,349 37,670 +409
Mar20 180212 97.57 97.57 97.51 97.51 -0.03 545 5,150 +109
Jun20 180212 97.43 97.43 97.42 97.43 -0.04 246 2,493 +186
Total Volume and Open Interest 67,073 977,815 -1,271
10-Year Aus T-Bonds(SFE)
Mar18 180212 97.14 97.19 97.09 97.10 -0.05 203,775 1,165,976 -2,318
Jun18 180212 97.07 97.07 97.07 97.07 -0.04 0 1,955 +0
Total Volume and Open Interest 203,775 1,167,931 -2,318
3-Year Aus T-Bonds(SFE)
Mar18 180212 97.86 97.89 97.83 97.85 -0.03 176,059 1,121,532 -18,346
Jun18 180212 97.76 97.76 97.76 97.76 -0.02 0 9,876 +0
Total Volume and Open Interest 176,059 1,131,408 -18,346
Gold(CMX)
Feb18 180212 1323.8 1325.5 1318.0 1324.2 +11.1 459 1,309 -117
Apr18 180212 1317.1 1330.0 1316.3 1326.4 +10.7 365,934 360,817 -8,230
Jun18 180212 1322.0 1335.0 1321.9 1331.5 +10.6 7,803 76,567 +1,221
Aug18 180212 1327.3 1339.5 1327.3 1336.6 +10.5 4,094 26,440 -512
Oct18 180212 1338.0 1343.2 1338.0 1341.9 +10.5 193 5,052 +43
Dec18 180212 1340.1 1349.6 1340.1 1347.4 +10.4 4,062 36,075 +25
Feb19 180212 1354.5 1356.0 1351.7 1353.0 +10.5 231 1,936 +11
Apr19 180212 1361.0 1362.0 1353.8 1358.7 +10.5 109 1,888 -27
Jun19 180212 1361.5 1364.8 1361.5 1364.8 +10.8 56 1,563 +52
Aug19 180212 1370.3 1370.3 1370.3 1370.3 +10.8 0 8 +0
Oct19 180212 1376.5 1376.5 1376.5 1376.5 +10.8 0 27 +0
Dec19 180212 1383.1 1383.1 1383.1 1383.1 +10.8 6 2,695 -6
Total Volume and Open Interest 384,541 517,708 -7,499
Silver(CMX)
Mar18 180212 1629.5 1658.0 1628.0 1657.0 +43.1 99,839 101,101 -7,796
May18 180212 1637.5 1666.5 1636.5 1665.1 +43.0 18,482 60,605 -1,370
Jul18 180212 1652.5 1674.5 1651.5 1673.7 +42.9 828 10,950 +1
Sep18 180212 1656.5 1682.5 1654.5 1682.3 +42.8 134 4,603 -23
Dec18 180212 1674.5 1695.5 1672.0 1695.0 +42.6 570 14,017 -173
Mar19 180212 1703.0 1708.5 1703.0 1708.5 +42.6 13 530 +0
May19 180212 1717.4 1717.4 1717.4 1717.4 +42.6 12 54 +0
Total Volume and Open Interest 120,016 193,135 -9,371
Platinum(NYMEX)
Apr18 180212 966.0 976.0 962.7 972.8 +11.3 17,787 81,798 -1,340
Jul18 180212 971.5 980.0 969.2 977.4 +11.2 244 7,115 +48
Oct18 180212 983.7 984.1 974.2 982.7 +11.5 33 188 +29
Jan19 180212 989.5 989.5 988.1 988.1 +11.2 0 8 +0
Total Volume and Open Interest 18,087 89,277 -1,259
Palladium(NYMEX)
Mar18 180212 971.50 985.35 971.50 976.15 +12.80 6,852 23,325 -1,210
Jun18 180212 969.30 981.50 968.80 972.95 +13.65 816 6,814 +457
Sep18 180212 967.80 967.80 967.80 967.80 +13.25 5 338 +3
Total Volume and Open Interest 7,673 30,483 -750
Copper(CMX)
Mar18 180212 305.00 309.70 304.25 308.65 +5.30 163,427 113,623 -12,901
May18 180212 306.25 311.65 306.20 310.55 +5.25 35,104 77,848 -863
Jul18 180212 308.60 313.00 308.60 312.20 +5.25 2,683 26,255 +86
Sep18 180212 313.95 314.05 311.90 313.70 +5.20 2,178 20,264 -336
Dec18 180212 314.50 315.75 313.35 315.50 +5.15 1,366 16,721 +345
Total Volume and Open Interest 205,766 274,055 -13,419
E-mini DJIA Index(CBOT)
Mar18 180212 24251 24734 24218 24583 +416 492,406 123,168 -4,317
Jun18 180212 24258 24750 24246 24605 +420 574 954 -24
Sep18 180212 24300 24750 24300 24645 +417 17 91 -4
Dec18 180212 24672 24672 24672 24672 +402 0 2 +0
Total Volume and Open Interest 492,997 124,215 -4,345
S & P 500(CME)
Mar18 180212 2627.00 2671.00 2621.50 2655.20 +36.10 16,625 80,058 +1,856
Jun18 180212 2658.30 2667.70 2658.30 2658.30 +36.60 0 112 +0
Sep18 180212 2663.40 2672.60 2663.40 2663.40 +36.80 0 125 +0
Dec18 180212 2666.80 2676.10 2666.80 2666.80 +36.70 0 300 +0
Total Volume and Open Interest 16,625 80,595 +1,856
S & P 500 E-Mini(CME)
Mar18 180212 2628.25 2671.50 2620.00 2655.25 +36.25 3,121,915 3,320,006 +55,721
Jun18 180212 2630.75 2674.25 2623.25 2658.25 +36.50 24,271 112,909 +9,217
Sep18 180212 2629.25 2677.75 2628.00 2663.50 +37.00 204 11,810 -2
Dec18 180212 2664.00 2678.25 2636.00 2666.75 +36.75 135 24,084 +0
Total Volume and Open Interest 3,146,525 3,468,841 +64,936
NASDAQ 100 E-Mini(CME)
Mar18 180212 6434.50 6567.50 6414.25 6531.75 +114.00 640,585 243,392 +9,519
Jun18 180212 6464.25 6587.50 6434.75 6554.25 +116.75 2,178 5,001 +872
Sep18 180212 6476.25 6612.50 6461.25 6578.75 +117.50 97 139 +7
Total Volume and Open Interest 642,860 248,546 +10,398
S&P Midcap 400(CME) e-Mini
Mar18 180212 1821.50 1847.90 1810.90 1837.90 +19.20 35,047 81,697 -320
Jun18 180212 1843.40 1850.00 1817.00 1843.40 +19.20 1 17 +0
Sep18 180212 1850.20 1850.20 1850.20 1850.20 +18.30      
Total Volume and Open Interest 35,048 81,714 -320
Volatility Index(CBOE)
Feb18 180212 26.50 28.37 24.75 25.83 -1.35 214,304 180,293 -43,640
Mar18 180212 20.30 21.20 19.75 19.83 -0.60 269,165 252,114 -36,348
Apr18 180212 19.25 19.75 18.58 18.90 -0.13 87,886 58,493 -3,694
May18 180212 18.40 19.05 18.10 18.48 -0.05 41,781 43,906 -6,758
Total Volume and Open Interest 665,202 627,792 -88,472
S & P 600(CME)
Mar18 180212 911.30 911.30 911.30 911.30 +8.90      
Jun18 180212 912.00 912.00 912.00 912.00 +8.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180212 1478.50 1498.50 1463.80 1492.40 +15.20 41,831 24,022 +926
Jun18 180212 1490.50 1500.90 1490.50 1494.90 +15.20 9 17 +0
Total Volume and Open Interest 41,840 24,039 +926
Nikkei 225(CME)
Mar18 180212 21320 21735 21280 21660 +365 47,100 54,317 -1,022
Jun18 180212 21210 21630 21210 21575 +370 32 129 +2
Total Volume and Open Interest 47,132 54,446 -1,020
Nikkei 225(SGX)
Mar18 180212 21355 21560 20530 21340 -25 146,080 193,673 +3,367
Jun18 180212 21200 21345 21200 21210 unch 94 1,393 -85
Sep18 180212 21180 21180 21180 21180 -525 0 2 +0
Total Volume and Open Interest 225,653 203,710 -8,437
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 180212 21290 21705 21245 21635 +380 97,342 75,913 -772
Jun18 180212 21180 21525 21125 21470 +380 55 108 +0
Sep18 180212 21430 21430 21430 21430 +380      
Total Volume and Open Interest 97,397 76,021 -772
Nikkei 225(CME) e-Mini Yen
Mar18 180212 21340 21660 21320 21630 +380 11 20 +1
Jun18 180212 21470 21470 21470 21470 +380      
Sep18 180212 21430 21430 21430 21430 +380      
Total Volume and Open Interest 11 20 +1
CAC 40(EURONEXT)
Feb18 180212 5127.0 5177.0 5110.0 5138.5 +61.0 132,954 326,065 -22,216
Mar18 180212 5125.0 5172.0 5109.0 5136.5 +61.0 1,140 30,339 +466
Apr18 180212 5119.0 5119.0 5119.0 5119.0 +61.0      
Total Volume and Open Interest 134,094 391,911 -21,750
Hang Seng Index(HKFE)
Feb18 180212 29332 29709 29000 29422 +93 241,287 126,429 -4,435
Mar18 180212 29334 29699 28990 29414 +93 1,909 15,040 +237
Total Volume and Open Interest 243,401 146,644 -4,143
DAX(EUREX)
Mar18 180212 12319.0 12373.0 12211.0 12302.5 +254.0 131,074 122,148 -27,185
Jun18 180212 12286.0 12391.0 12264.0 12321.0 +253.5 518 4,063 -112
Sep18 180212 12303.5 12331.0 12275.0 12310.5 +253.0 70 198 -7
Total Volume and Open Interest 131,662 161,427 +7,714
Mini-DAX(EUREX)
Mar18 180212 12302.0 12373.0 12211.0 12302.5 +254.0 59,886 17,914 -4,966
Jun18 180212 12279.0 12384.0 12245.0 12321.0 +253.5 136 1,240 -28
Sep18 180212 12275.0 12345.0 12274.0 12310.5 +253.0 10 28 +0
Total Volume and Open Interest 60,032 25,068 +892
DJ EuroSTOXX 50(EUREX)
Mar18 180212 3370 3389 3349 3372 +65 1,870,118 3,648,813 +16,814
Jun18 180212 3277 3305 3268 3288 +65 1,242 92,794 +15
Sep18 180212 3267 3282 3267 3278 +65 7 356 +12
Total Volume and Open Interest 1,871,367 3,747,490 +16,841
Swiss Market Index(EUREX)
Mar18 180212 8712 8787 8674 8715 +141 75,439 256,693 -17,120
Jun18 180212 8542 8615 8524 8551 +140 207 21,469 +0
Sep18 180212 8525 8525 8525 8525 +142 0 57 +0
Total Volume and Open Interest 75,646 303,719 +8,380
FT-SE 100(EURONEXT)
Mar18 180212 7079.50 7154.00 7076.50 7121.00 +105.00 208,157 610,064 -16,013
Jun18 180212 7027.50 7072.00 7000.00 7042.00 +104.50 33 8,010 +5
Sep18 180212 6981.00 6981.00 6981.00 6981.00 +104.50 1 20 +1
Total Volume and Open Interest 208,191 618,094 -16,007
SPI 200(SFE)
Mar18 180212 5756.0 5776.0 5605.0 5741.0 -11.0 59,744 294,454 -8,126
Jun18 180212 5690.0 5742.0 5602.0 5726.0 -13.0 953 4,578 +850
Sep18 180212 5671.0 5671.0 5671.0 5671.0 -13.0 0 2,598 +0
Total Volume and Open Interest 60,750 304,084 -7,241
FTSE MIB(ISE)
Mar18 180212 22400.00 22505.00 22215.00 22327.00 +198.00 45,905 36,639 -1,330
Jun18 180212 21795.00 21980.00 21755.00 21837.00 +195.00 282 537 +11
Sep18 180212 21732.00 21732.00 21732.00 21732.00 +195.00 0 2 +0
Total Volume and Open Interest 46,187 37,178 -1,319
KOSPI 200(KFE)
Mar18 180212 305.20 309.80 299.00 308.60 +4.25      
Jun18 180212 306.25 310.55 300.00 308.85 +3.50      
Sep18 180212 308.55 310.45 308.55 310.10 +3.45 12 4,649 +0
Total Volume and Open Interest 491,720 339,560 -10,169
GSCI(CME)
Feb18 180212 430.40 432.25 428.15 428.75 +2.85 1,955 8,772 -1,936
Mar18 180212 432.45 435.15 431.15 431.60 +3.10 1,931 5,393 +1,925
Apr18 180212 433.10 433.10 433.10 433.10 +3.10      
Total Volume and Open Interest 3,886 14,165 -11
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!