Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 13, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180213 1001.00 1013.50 998.75 1011.75 +10.00 164,565 238,494 -18,601
May18 180213 1011.50 1024.00 1009.75 1022.25 +9.75 113,339 230,399 +14,555
Jul18 180213 1021.50 1033.25 1019.25 1032.00 +10.00 29,051 145,187 +2,344
Aug18 180213 1023.00 1034.50 1020.75 1033.50 +10.00 2,238 15,262 +153
Sep18 180213 1016.50 1024.50 1014.25 1023.75 +7.00 690 4,858 +3
Nov18 180213 1012.75 1019.50 1011.25 1019.25 +5.00 16,761 92,357 +1,508
Jan19 180213 1016.25 1023.00 1015.25 1022.50 +4.75 1,193 7,937 +98
Mar19 180213 1016.25 1021.25 1014.00 1020.50 +3.75 662 5,623 +162
May19 180213 1017.00 1022.25 1014.75 1021.00 +3.25 406 2,457 +78
Jul19 180213 1018.75 1027.00 1017.50 1025.75 +3.25 289 3,163 +222
Aug19 180213 1022.50 1022.50 1022.50 1022.50 +3.25 1 37 +0
Sep19 180213 1009.00 1009.00 1009.00 1009.00 +2.50 0 25 +0
Nov19 180213 998.00 999.75 995.50 997.25 unch 65 4,575 +30
Jan20 180213 1002.25 1002.25 1002.25 1002.25 unch 0 9 +0
Total Volume and Open Interest 329,260 750,459 +552
Soybean Meal(CBOT)
Mar18 180213 359.00 371.60 357.20 365.20 +7.40 102,577 122,393 -5,856
May18 180213 362.70 372.80 359.30 366.70 +6.30 78,438 164,305 +9,929
Jul18 180213 361.60 369.30 359.00 366.00 +5.20 31,382 86,292 +1,963
Aug18 180213 357.30 363.10 354.80 361.20 +4.10 6,543 16,763 +1,456
Sep18 180213 354.60 359.90 352.30 358.40 +3.70 3,505 10,246 -142
Oct18 180213 352.00 356.70 349.50 355.30 +3.60 1,621 9,354 +55
Dec18 180213 352.40 356.90 349.90 355.40 +3.40 11,172 46,855 +432
Jan19 180213 351.20 355.00 349.10 353.70 +2.70 591 3,035 -59
Mar19 180213 349.70 352.60 348.40 351.70 +1.80 226 3,737 +15
May19 180213 348.10 351.80 348.00 351.10 +1.40 361 1,722 +218
Total Volume and Open Interest 236,785 470,852 +8,235
Soybean Oil(CBOT)
Mar18 180213 31.83 32.01 31.40 31.57 -0.28 84,517 137,444 -13,956
May18 180213 32.04 32.21 31.61 31.78 -0.27 62,387 170,635 +10,333
Jul18 180213 32.24 32.40 31.82 32.00 -0.24 26,857 84,613 -1,579
Aug18 180213 32.33 32.49 31.95 32.11 -0.23 3,066 18,226 +1,032
Sep18 180213 32.40 32.59 32.05 32.21 -0.23 1,551 11,541 +409
Oct18 180213 32.48 32.64 32.15 32.29 -0.22 1,451 10,738 +336
Dec18 180213 32.65 32.82 32.33 32.49 -0.20 8,149 47,861 +407
Jan19 180213 32.75 32.92 32.50 32.62 -0.18 561 6,384 +214
Mar19 180213 32.92 33.03 32.66 32.77 -0.15 273 2,439 +18
May19 180213 33.10 33.11 32.79 32.90 -0.12 349 1,305 +62
Total Volume and Open Interest 189,413 495,350 -2,546
Canola(WCE)
Mar18 180213 503.1 505.1 501.9 503.9 +0.6 10,471 52,559 -3,975
May18 180213 509.4 510.7 508.0 509.0 unch 5,930 63,196 -101
Jul18 180213 513.6 515.5 512.3 512.9 -0.7 1,933 24,902 +186
Nov18 180213 506.7 509.4 506.2 507.6 +0.4 1,631 36,621 +763
Jan19 180213 511.0 513.1 511.0 512.0 +0.4 113 1,998 -14
Total Volume and Open Interest 20,094 179,322 -3,127
Corn(CBOT)
Mar18 180213 366.50 368.50 366.00 366.75 -0.25 254,699 529,368 -29,225
May18 180213 374.00 376.00 373.75 374.25 -0.50 166,099 441,356 +19,944
Jul18 180213 382.00 383.75 381.50 382.00 -0.50 65,624 286,657 +6,054
Sep18 180213 388.75 390.00 388.00 388.50 -0.75 14,197 122,365 +436
Dec18 180213 396.25 397.75 396.00 396.00 -1.00 28,372 207,606 +885
Mar19 180213 403.75 405.00 403.25 403.75 -0.50 3,346 33,729 +101
May19 180213 408.25 409.50 408.00 408.50 -0.50 409 5,009 +63
Jul19 180213 412.50 413.50 412.25 412.75 -0.50 561 9,648 +42
Sep19 180213 409.75 410.00 409.00 409.00 -0.75 202 1,693 +104
Dec19 180213 410.00 411.75 410.00 410.75 -0.75 703 12,517 +227
Total Volume and Open Interest 534,218 1,650,719 -1,367
Wheat(CBOT)
Mar18 180213 465.00 467.25 459.00 460.75 -3.25 119,895 167,238 -14,765
May18 180213 476.75 479.50 472.00 473.75 -2.25 78,451 169,016 +13,700
Jul18 180213 489.75 492.50 485.75 487.50 -2.00 30,085 78,560 -1,312
Sep18 180213 504.00 507.00 500.50 502.25 -2.00 4,858 33,737 -363
Dec18 180213 524.25 526.75 519.75 522.25 -1.75 5,970 55,506 -173
Mar19 180213 538.00 540.75 535.25 537.00 -1.75 437 9,093 +66
Total Volume and Open Interest 239,894 515,249 -2,829
Wheat(KCBT)
Mar18 180213 477.25 482.50 473.00 474.50 -3.00 59,036 77,752 -14,471
May18 180213 492.75 497.75 488.00 489.25 -3.50 50,671 93,733 +8,024
Jul18 180213 509.50 515.00 505.50 506.75 -3.25 17,523 65,661 +2,532
Sep18 180213 527.00 532.25 522.75 524.25 -3.00 3,875 24,514 +1,226
Dec18 180213 550.00 553.00 544.50 545.75 -2.50 2,966 30,736 -319
Mar19 180213 560.50 565.50 558.00 559.25 -1.75 509 6,399 +77
May19 180213 565.00 565.00 562.00 562.00 -0.50 131 475 +14
Total Volume and Open Interest 134,743 299,800 -2,909
Wheat(MGE)
Mar18 180213 609.50 612.00 601.25 601.75 -8.25 4,045 23,732 -631
May18 180213 622.00 624.50 614.25 614.75 -7.75 2,584 18,912 +924
Jul18 180213 631.00 633.25 623.75 624.25 -7.25 1,006 9,579 +131
Sep18 180213 635.75 637.25 630.25 632.00 -4.75 290 6,646 +54
Dec18 180213 641.25 643.50 637.00 640.25 -1.00 143 3,403 -27
Mar19 180213 645.50 648.00 642.00 646.50 +1.00 36 490 +0
Total Volume and Open Interest 8,105 62,770 +451
Oats(CBOT)
Mar18 180213 274.75 280.50 272.25 273.50 -1.50 312 1,992 -158
May18 180213 274.00 279.00 272.50 273.25 -0.75 271 3,566 +87
Jul18 180213 273.00 276.00 269.50 270.25 -2.25 50 415 -3
Sep18 180213 268.75 268.75 268.75 268.75 -2.50 0 21 +0
Total Volume and Open Interest 643 6,098 -64
Rough Rice(CBOT)
Mar18 180213 12.40 12.43 12.27 12.28 -0.11 959 5,608 -350
May18 180213 12.64 12.65 12.51 12.51 -0.12 339 2,548 +276
Jul18 180213 12.82 12.88 12.74 12.75 -0.10 44 632 +21
Sep18 180213 11.94 11.99 11.94 11.94 -0.01 14 640 -1
Total Volume and Open Interest 1,356 9,428 -54
Live Cattle(CME)
Feb18 180213 127.350 127.930 126.730 126.830 -0.305 4,295 16,601 -2,867
Apr18 180213 125.535 125.980 124.650 124.785 -0.215 24,506 147,292 -2,521
Jun18 180213 117.080 117.500 116.480 116.650 -0.080 14,504 109,501 -343
Aug18 180213 113.830 114.300 113.480 114.000 +0.200 8,229 52,645 +763
Oct18 180213 115.550 115.950 115.050 115.750 +0.270 3,680 21,052 +407
Dec18 180213 117.600 117.950 117.035 117.680 +0.145 1,999 10,509 +320
Total Volume and Open Interest 57,500 362,368 -4,207
Feeder Cattle(CME)
Mar18 180213 147.935 148.330 146.750 147.285 -0.400 10,107 22,984 -1,861
Apr18 180213 149.735 150.080 148.630 149.500 -0.035 5,654 12,377 +929
May18 180213 150.400 150.785 149.485 150.330 +0.180 4,096 9,738 +348
Aug18 180213 152.700 153.235 152.000 152.735 +0.235 2,427 6,956 -248
Sep18 180213 152.935 153.450 152.330 152.935 +0.235 319 1,174 -23
Oct18 180213 152.700 153.380 152.550 153.130 +0.180 149 920 +38
Nov18 180213 152.330 152.630 151.830 152.500 +0.200 43 869 -2
Total Volume and Open Interest 22,803 55,239 -814
Lean Hogs(CME)
Feb18 180213 73.300 73.450 73.100 73.350 +0.270 3,373 9,298 -596
Apr18 180213 70.330 70.430 69.300 69.430 -1.105 19,018 96,756 -2,454
May18 180213 75.730 75.730 75.100 75.135 -0.915 130 2,214 -32
Jun18 180213 80.285 80.330 79.250 79.535 -0.765 13,946 43,398 +1,394
Jul18 180213 81.200 81.250 80.135 80.480 -0.770 5,053 23,174 +1,450
Aug18 180213 81.500 81.535 80.385 80.730 -0.770 6,132 20,320 -761
Oct18 180213 69.680 69.785 68.785 69.230 -0.805 4,078 27,699 +1,624
Dec18 180213 63.535 63.600 62.750 63.035 -1.000 327 8,164 +26
Total Volume and Open Interest 52,089 232,163 +655
Class III Milk(CME)
Feb18 180213 13.48 13.49 13.45 13.48 +0.01 154 3,266 -15
Mar18 180213 13.56 13.75 13.55 13.75 +0.19 208 4,767 +60
Apr18 180213 13.72 13.96 13.70 13.93 +0.18 137 2,911 +30
May18 180213 14.14 14.29 14.13 14.29 +0.19 73 2,412 +36
Jun18 180213 14.57 14.69 14.57 14.69 +0.17 32 2,121 +19
Jul18 180213 15.09 15.18 15.09 15.16 +0.08 3 1,544 +3
Aug18 180213 15.55 15.63 15.55 15.60 +0.08 1 1,471 +1
Sep18 180213 15.79 15.85 15.79 15.84 +0.10 3 1,576 -1
Oct18 180213 15.97 16.00 15.96 16.00 +0.05 8 1,242 +0
Nov18 180213 15.90 15.95 15.90 15.94 +0.06 0 1,249 +0
Dec18 180213 15.79 15.80 15.79 15.80 +0.03 3 1,172 +1
Jan19 180213 15.53 15.53 15.53 15.53 +0.03 0 33 +0
Feb19 180213 15.55 15.55 15.55 15.55 +0.03 0 27 +0
Total Volume and Open Interest 622 23,975 +134
Cocoa(ICE)
Mar18 180213 1975 2012 1966 1999 +29 23,696 18,017 -12,086
May18 180213 2014 2053 2005 2036 +29 35,290 119,835 +5,808
Jul18 180213 2038 2079 2031 2062 +28 7,069 49,788 +1,025
Sep18 180213 2063 2101 2056 2085 +27 2,565 17,959 +78
Dec18 180213 2087 2125 2081 2109 +27 1,622 20,398 +592
Mar19 180213 2109 2145 2102 2129 +26 850 16,765 -669
May19 180213 2137 2153 2137 2142 +27 181 7,295 +123
Total Volume and Open Interest 72,210 256,203 -4,575
Coffee "C"(ICE)
Mar18 180213 121.40 123.00 120.50 122.75 +1.35 32,868 58,099 -10,485
May18 180213 123.55 125.30 122.65 125.05 +1.55 30,800 102,528 +8,680
Jul18 180213 125.75 127.35 124.90 127.15 +1.50 9,104 32,850 +818
Sep18 180213 128.00 129.65 127.05 129.40 +1.50 4,858 19,416 -287
Dec18 180213 131.50 133.15 130.60 132.90 +1.50 2,721 14,953 +383
Mar19 180213 134.45 136.45 133.90 136.20 +1.45 1,178 5,736 +208
Total Volume and Open Interest 82,519 237,791 -454
Orange Juice(ICE)
Mar18 180213 148.60 149.50 147.35 147.80 -0.60 1,111 4,665 -675
May18 180213 148.45 149.25 147.30 147.45 -1.35 940 4,684 +801
Jul18 180213 149.30 150.00 148.35 148.40 -1.25 105 1,077 +30
Sep18 180213 149.55 150.00 149.25 149.25 -1.25 10 265 +3
Nov18 180213 151.50 152.15 151.20 151.20 -0.95 6 87 +6
Jan19 180213 152.85 152.85 152.85 152.85 -1.05      
Total Volume and Open Interest 2,172 10,778 +165
Sugar #11(ICE)
Mar18 180213 13.65 13.70 13.35 13.48 -0.25 125,385 229,635 -40,023
May18 180213 13.53 13.60 13.29 13.44 -0.17 103,474 316,992 +23,217
Jul18 180213 13.70 13.75 13.43 13.57 -0.17 26,819 128,666 +3,977
Oct18 180213 14.05 14.13 13.81 13.93 -0.19 13,294 88,070 +867
Mar19 180213 14.91 14.95 14.62 14.72 -0.21 5,611 77,304 +192
May19 180213 14.92 14.92 14.65 14.73 -0.21 266 12,549 +107
Jul19 180213 14.95 14.95 14.68 14.75 -0.21 18 8,516 +8
Oct19 180213 15.17 15.17 14.89 14.97 -0.20 12 9,201 -4
Total Volume and Open Interest 274,881 878,258 -11,659
London Cocoa(LCE)
Mar18 180213 1426 1456 1424 1446 +11 12,365 78,774 -5,161
May18 180213 1452 1480 1447 1470 +11 13,555 65,153 +777
Jul18 180213 1471 1497 1465 1487 +11 3,686 45,128 -491
Sep18 180213 1483 1510 1478 1500 +12 1,777 29,710 -103
Dec18 180213 1499 1526 1494 1517 +14 1,108 36,261 +372
Mar19 180213 1515 1540 1511 1532 +14 1,705 21,544 -367
May19 180213 1531 1551 1531 1547 +14 593 8,023 +62
Total Volume and Open Interest 34,900 292,006 -4,831
London Sugar(LCE)
Mar18 180213 355.50 359.60 350.40 359.60 +3.50 12,336 9,280 -4,800
May18 180213 360.50 361.90 356.70 360.20 -0.80 13,546 45,890 +4,086
Aug18 180213 362.40 362.90 357.40 361.20 -1.30 1,637 21,610 +27
Oct18 180213 366.40 366.80 361.70 365.00 -2.10 300 5,967 +134
Dec18 180213 373.10 373.10 368.30 370.90 -2.60 31 4,076 -2
Total Volume and Open Interest 27,978 91,817 -482
Cotton(ICE)
Mar18 180213 76.41 76.50 75.66 76.38 -0.07 27,401 51,736 -21,546
May18 180213 77.49 77.54 76.66 77.40 -0.05 22,380 107,026 +3,477
Jul18 180213 78.36 78.50 77.66 78.42 -0.02 7,937 49,220 +1,493
Oct18 180213 76.64 76.64 76.64 76.64 +0.35 0 2 +0
Dec18 180213 75.69 75.89 75.12 75.87 +0.13 3,925 51,153 +1,910
Mar19 180213 75.80 76.07 75.45 76.07 +0.14 87 8,213 +27
Total Volume and Open Interest 61,737 271,059 -14,638
Lumber(CME)
Mar18 180213 486.6 495.0 486.0 491.5 +6.0 514 5,059 -70
May18 180213 482.6 489.7 482.0 486.8 +5.8 262 1,990 +107
Jul18 180213 474.0 479.0 473.8 478.7 +5.1 69 265 +24
Sep18 180213 462.8 465.0 462.8 465.0 +7.0 28 94 +15
Total Volume and Open Interest 878 7,434 +78
Crude Oil(NYM)
Mar18 180213 59.35 59.73 58.39 59.19 -0.10 933,307 267,646 -72,531
Apr18 180213 59.24 59.53 58.23 59.03 -0.05 309,829 387,388 +43,020
May18 180213 58.82 59.18 57.95 58.75 +0.02 114,889 208,439 +7,886
Jun18 180213 58.43 58.78 57.59 58.41 +0.06 117,108 286,027 +3,038
Jul18 180213 58.11 58.32 57.22 58.02 +0.10 36,144 152,666 +3,054
Aug18 180213 57.70 57.85 56.79 57.58 +0.12 20,575 81,169 -2,180
Sep18 180213 57.40 57.40 56.35 57.14 +0.13 27,440 101,528 +219
Oct18 180213 56.81 56.94 55.94 56.74 +0.15 13,363 90,942 +1,583
Nov18 180213 56.00 56.52 55.67 56.37 +0.17 9,702 71,124 -721
Dec18 180213 55.92 56.21 55.22 56.03 +0.20 75,808 241,161 -4,892
Jan19 180213 55.67 55.82 55.05 55.69 +0.21 7,299 83,759 +1,239
Feb19 180213 55.37 55.40 54.73 55.37 +0.25 5,251 47,835 +567
Mar19 180213 54.85 55.15 54.57 55.08 +0.27 13,506 40,980 +2,107
Apr19 180213 54.82 54.82 54.82 54.82 +0.29 4,031 19,760 -169
May19 180213 54.58 54.58 54.58 54.58 +0.30 3,810 17,084 -2,282
Jun19 180213 54.27 54.45 53.57 54.36 +0.31 18,407 98,883 +20
Total Volume and Open Interest 1,764,311 2,524,015 -19,602
e-miNY Crude Oil(NYM)
Mar18 180213 59.350 59.725 58.400 59.200 -0.100 22,559 1,960 +24
Apr18 180213 59.225 59.525 58.225 59.025 -0.050 886 576 +43
May18 180213 58.325 59.150 58.025 58.750 +0.025 159 261 -14
Jun18 180213 58.750 58.925 57.450 58.400 +0.050 28 81 +3
Jul18 180213 58.100 58.200 57.025 58.025 +0.100 23 38 +18
Aug18 180213 57.600 57.600 57.575 57.575 +0.125 9 113 +9
Sep18 180213 57.150 57.150 57.150 57.150 +0.150 2 56 +2
Oct18 180213 56.750 56.750 56.750 56.750 +0.150 0 36 +0
Nov18 180213 56.375 56.375 56.375 56.375 +0.175 0 123 +0
Dec18 180213 56.150 56.150 56.025 56.025 +0.200 8 161 +0
Total Volume and Open Interest 23,678 3,477 +86
NY Harbor ULSD(NYM)
Mar18 180213 184.22 185.62 181.69 183.69 -0.20 107,244 101,315 -13,511
Apr18 180213 183.95 185.41 181.77 183.64 unch 80,063 99,150 +5,175
May18 180213 183.97 185.10 181.70 183.48 +0.12 53,845 55,736 +1,705
Jun18 180213 183.70 184.75 181.45 183.23 +0.25 43,745 49,231 -534
Jul18 180213 184.24 184.59 181.53 183.29 +0.33 11,679 28,538 +1,454
Aug18 180213 184.51 184.57 181.52 183.28 +0.44 7,465 14,684 -716
Sep18 180213 183.95 184.57 181.66 183.41 +0.50 8,128 15,969 -1,276
Oct18 180213 183.02 184.64 181.85 183.58 +0.51 2,061 8,389 +615
Nov18 180213 184.62 184.70 182.07 183.70 +0.51 1,546 3,882 +211
Dec18 180213 184.73 184.75 182.17 183.78 +0.45 8,831 37,225 -2,602
Jan19 180213 183.29 184.67 182.33 183.88 +0.44 498 4,842 +19
Feb19 180213 182.45 184.40 182.16 183.66 +0.42 286 1,251 +11
Mar19 180213 182.00 183.30 182.00 183.09 +0.47 543 1,145 +200
Apr19 180213 181.17 181.61 181.17 181.61 +0.49 178 356 -38
Total Volume and Open Interest 326,914 431,495 -9,262
RBOB Gasoline(NYM)
Mar18 180213 168.02 169.46 165.19 168.53 +0.68 108,601 96,560 -14,879
Apr18 180213 186.42 187.58 183.84 186.62 +0.38 82,441 113,596 +7,329
May18 180213 187.46 188.59 184.84 187.46 +0.30 41,935 60,724 +703
Jun18 180213 186.93 187.98 184.34 186.79 +0.35 29,332 41,834 -2,010
Jul18 180213 186.52 186.60 183.15 185.41 +0.34 13,032 36,709 +1,372
Aug18 180213 184.14 184.39 181.16 183.36 +0.42 6,577 16,343 -167
Sep18 180213 181.10 181.51 178.40 180.60 +0.44 8,328 18,996 +653
Oct18 180213 166.68 168.63 165.61 167.73 +0.49 2,333 8,928 +197
Nov18 180213 162.73 165.36 162.25 164.38 +0.39 1,892 5,834 +685
Dec18 180213 162.25 162.79 159.46 161.64 +0.30 3,956 18,188 +242
Total Volume and Open Interest 299,354 428,551 -6,072
e-miNY RBOB Gasoline(NYM)
Mar18 180213 168.53 168.53 168.53 168.53 +0.68 0 1 +0
Apr18 180213 186.62 186.62 186.62 186.62 +0.38      
May18 180213 187.46 187.46 187.46 187.46 +0.30      
Jun18 180213 186.79 186.79 186.79 186.79 +0.35      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180213 2.566 2.642 2.562 2.594 +0.042 236,204 213,053 -28,689
Apr18 180213 2.590 2.653 2.590 2.623 +0.044 145,200 213,012 +19,785
May18 180213 2.631 2.679 2.630 2.654 +0.042 80,465 188,943 +2,514
Jun18 180213 2.669 2.714 2.668 2.692 +0.041 23,321 74,098 +1,085
Jul18 180213 2.712 2.755 2.712 2.736 +0.040 20,623 100,367 +616
Aug18 180213 2.721 2.763 2.721 2.745 +0.040 17,559 50,982 +781
Sep18 180213 2.715 2.751 2.710 2.733 +0.040 21,720 48,913 -51
Oct18 180213 2.730 2.770 2.730 2.751 +0.039 40,089 119,860 -413
Nov18 180213 2.793 2.821 2.789 2.804 +0.037 8,944 40,429 +100
Dec18 180213 2.924 2.953 2.924 2.939 +0.033 5,530 40,032 -253
Jan19 180213 3.017 3.044 3.017 3.031 +0.030 12,035 57,601 +1,759
Feb19 180213 3.006 3.016 2.999 3.005 +0.027 5,592 26,339 +545
Mar19 180213 2.900 2.921 2.900 2.911 +0.022 5,871 44,717 -113
Apr19 180213 2.659 2.661 2.639 2.646 +0.011 3,547 46,517 +298
May19 180213 2.633 2.634 2.619 2.623 +0.008 1,409 13,178 +41
Jun19 180213 2.665 2.665 2.652 2.656 +0.010 538 9,556 +203
Total Volume and Open Interest 632,104 1,370,305 -1,178
Brent Crude Oil(ICE)
Apr18 180213 62.85 63.10 61.76 62.72 +0.13 399,495 415,345 -42,079
May18 180213 62.43 62.81 61.55 62.44 +0.11 203,639 349,731 +8,782
Jun18 180213 62.24 62.52 61.30 62.15 +0.11 166,959 284,682 -2,116
Jul18 180213 61.97 62.21 61.04 61.86 +0.12 49,400 132,757 -1,626
Aug18 180213 61.66 61.90 60.75 61.56 +0.13 39,246 106,676 +1,031
Sep18 180213 61.33 61.57 60.44 61.25 +0.15 42,918 110,070 +1,863
Oct18 180213 60.98 61.22 60.13 60.94 +0.16 17,118 48,480 +2,914
Nov18 180213 60.70 60.93 59.84 60.65 +0.18 10,548 59,655 +165
Dec18 180213 60.37 60.60 59.54 60.34 +0.19 88,383 234,235 +3,833
Jan19 180213 59.60 60.08 59.42 60.06 +0.19 3,466 43,705 -397
Feb19 180213 59.53 59.82 59.27 59.82 +0.20 2,242 29,942 -609
Mar19 180213 59.32 59.59 59.32 59.59 +0.21 3,016 31,439 +802
Apr19 180213 59.38 59.38 59.38 59.38 +0.22 1,306 13,411 -13
May19 180213 59.16 59.16 59.16 59.16 +0.22 1,556 17,162 +54
Total Volume and Open Interest 1,090,531 2,348,861 -25,326
Gas Oil(ICE)
Mar18 180213 552.00 555.50 542.25 545.75 -10.00 180,068 190,805 -14,866
Apr18 180213 554.25 557.00 544.75 547.75 -9.50 151,330 171,269 +16,515
May18 180213 552.50 556.25 545.25 548.25 -8.00 73,065 83,346 +8,091
Jun18 180213 550.00 553.75 544.00 546.50 -7.25 82,769 99,357 +4,153
Jul18 180213 548.50 552.50 543.25 545.75 -6.75 18,025 40,016 +1,514
Aug18 180213 548.50 551.75 543.25 545.25 -6.50 10,303 24,821 +309
Sep18 180213 547.75 551.25 543.25 544.75 -6.25 7,546 25,771 +470
Oct18 180213 549.25 550.25 542.50 544.25 -6.00 4,557 25,846 +655
Nov18 180213 547.00 547.75 540.75 542.00 -6.00 1,841 15,267 -421
Dec18 180213 543.00 546.25 538.00 540.00 -6.00 25,893 113,480 +1,454
Total Volume and Open Interest 603,338 961,762 +5,613
Ethanol(CBOT)
Mar18 180213 1.413 1.422 1.410 1.416 -0.001 102 1,085 -2
Apr18 180213 1.433 1.440 1.432 1.434 -0.004 56 592 +28
May18 180213 1.450 1.450 1.450 1.450 -0.003 19 55 -7
Jun18 180213 1.459 1.459 1.459 1.459 -0.003 0 94 +0
Jul18 180213 1.463 1.463 1.455 1.463 -0.003 0 162 +0
Aug18 180213 1.465 1.465 1.465 1.465 -0.003 0 4 +0
Sep18 180213 1.455 1.455 1.455 1.455 -0.003 0 162 +0
Oct18 180213 1.449 1.449 1.449 1.449 -0.003      
Total Volume and Open Interest 177 2,177 +19
WTI Crude Oil(ICE)
Mar18 180213 59.44 59.71 58.40 59.19 -0.10 84,215 50,718 -4,145
Apr18 180213 59.23 59.52 58.25 59.03 -0.05 76,804 69,869 -4,661
May18 180213 58.88 59.15 57.97 58.75 +0.02 43,102 40,491 +933
Jun18 180213 58.73 58.73 57.62 58.41 +0.06 44,115 84,797 +1,892
Jul18 180213 58.22 58.31 57.33 58.02 +0.10 15,218 16,667 +1,889
Aug18 180213 57.61 57.77 56.88 57.58 +0.12 4,630 19,070 -142
Sep18 180213 57.32 57.32 56.48 57.14 +0.13 3,982 22,412 +103
Oct18 180213 56.42 56.79 56.07 56.74 +0.15 897 7,927 -50
Nov18 180213 56.38 56.48 55.74 56.37 +0.17 949 9,663 +5
Dec18 180213 56.12 56.15 55.25 56.03 +0.20 19,022 113,676 -2,468
Jan19 180213 55.69 55.69 55.69 55.69 +0.21 365 6,227 -30
Feb19 180213 55.37 55.37 55.37 55.37 +0.25 187 5,365 -11
Mar19 180213 55.08 55.08 55.08 55.08 +0.27 1,075 4,252 -521
Apr19 180213 54.82 54.82 54.82 54.82 +0.29 141 1,900 +5
May19 180213 54.58 54.58 54.58 54.58 +0.30 258 2,103 +175
Jun19 180213 54.29 54.36 53.79 54.36 +0.31 2,850 22,012 +243
Total Volume and Open Interest 306,146 571,330 -7,054
US Dollar Index(ICE)
Mar18 180213 90.060 90.070 89.490 89.592 -0.503 34,964 37,832 -1,600
Jun18 180213 89.740 89.745 89.160 89.253 -0.512 475 2,457 +196
Sep18 180213 89.130 89.195 88.893 88.893 -0.512 26 538 +26
Total Volume and Open Interest 35,486 41,029 -1,387
Australian Dollar(CME)
Mar18 180213 78.59 78.76 78.26 78.56 +0.16 172,606 115,092 -7,883
Jun18 180213 78.61 78.75 78.32 78.57 +0.15 408 2,765 -216
Sep18 180213 78.70 78.70 78.61 78.61 +0.16 8 61 -4
Total Volume and Open Interest 173,547 120,829 -8,118
British Pound(CME)
Mar18 180213 138.58 139.42 138.50 138.93 +0.50 203,365 196,793 -8,132
Jun18 180213 139.20 139.97 139.12 139.48 +0.49 1,549 3,591 +1,449
Sep18 180213 140.02 140.15 140.02 140.02 +0.50 0 54 +0
Total Volume and Open Interest 210,581 202,823 -7,032
Canadian Dollar(CME)
Mar18 180213 79.51 79.60 79.23 79.45 +0.14 131,444 153,998 -3,993
Jun18 180213 79.61 79.66 79.37 79.55 +0.14 243 3,120 +72
Sep18 180213 79.62 79.71 79.60 79.66 +0.15 27 539 +11
Dec18 180213 79.83 79.83 79.58 79.74 +0.14 50 1,781 -1
Total Volume and Open Interest 131,852 160,143 -3,893
Japanese Yen(CME)
Mar18 180213 92.19 93.29 92.12 93.04 +0.83 282,212 250,335 -730
Jun18 180213 92.73 93.83 92.70 93.61 +0.83 486 1,648 +201
Sep18 180213 93.25 94.24 93.25 94.24 +0.84 2 403 +2
Total Volume and Open Interest 283,441 254,062 -213
Swiss Franc(CME)
Mar18 180213 106.74 107.54 106.68 107.28 +0.51 29,321 73,670 -426
Jun18 180213 107.56 108.35 107.50 108.11 +0.51 23 609 +11
Sep18 180213 108.98 109.16 108.98 108.98 +0.51 11 24 +6
Total Volume and Open Interest 29,355 74,305 -409
EuroFX(CME)
Mar18 180213 123.19 123.98 123.11 123.81 +0.72 276,282 546,819 -7,728
Jun18 180213 124.05 124.78 123.94 124.63 +0.72 1,371 22,384 +152
Sep18 180213 124.86 125.58 124.86 125.51 +0.72 153 2,002 +16
Total Volume and Open Interest 282,532 577,699 -7,543
Mexican Peso(CME)
Feb18 180213 535.75 535.75 535.75 535.75 -0.50      
Mar18 180213 534.75 535.50 532.38 533.25 -0.38 94,847 198,013 +619
Total Volume and Open Interest 94,896 199,817 +642
Brazilian Real(CME)
Mar18 180213 303.70 303.70 301.65 302.40 -1.25 5,781 27,210 +1,093
Apr18 180213 301.85 301.85 301.05 301.55 -0.70 20 353 +14
May18 180213 300.50 300.50 300.50 300.50 -0.30 0 8 +0
Jun18 180213 299.50 299.50 299.50 299.50 -0.75      
Total Volume and Open Interest 5,801 27,674 +1,107
30-Year T-Bonds(CBOT)
Mar18 180213 144~080 144~300 144~060 144~180 +0~050 616,914 792,766 -2,765
Jun18 180213 143~100 143~280 143~060 143~170 +0~050 4,047 9,281 +734
Sep18 180213 142~170 142~170 142~170 142~170 +0~050 0 30 +0
Total Volume and Open Interest 620,961 802,077 -2,031
10-Year T-Notes(CBOT)
Mar18 180213 120~270 121~045 120~270 121~000 +0~035 2,874,444 3,575,202 -19,775
Jun18 180213 120~105 120~180 120~095 120~140 +0~035 20,638 76,204 +4,015
Sep18 180213 119~310 119~310 119~310 119~310 +0~035 1 1 +0
Total Volume and Open Interest 2,895,083 3,651,407 -15,760
5-Year T-Notes(CBOT)
Mar18 180213 114~186 114~240 114~186 114~204 +0~006 1,794,327 3,352,537 -57,896
Jun18 180213 114~102 114~144 114~092 114~112 +0~006 33,581 92,472 +14,355
Sep18 180213 114~112 114~112 114~112 114~112 +0~006 0 6 +0
Total Volume and Open Interest 1,827,908 3,445,015 -43,541
2 Year T-Notes(CBOT)
Mar18 180213 106~216 106~226 106~204 106~212 -0~006 905,782 1,998,992 +38,148
Jun18 180213 106~152 106~160 106~136 106~140 -0~012 4,295 48,976 +487
Sep18 180213 106~140 106~140 106~140 106~140 -0~012      
Total Volume and Open Interest 910,077 2,047,968 +38,635
Eurodollars(CME)
Mar18 180213 98.025 98.040 98.020 98.035 +0.010 555,003 1,369,794 +27,133
Jun18 180213 97.855 97.870 97.850 97.855 unch 740,510 1,579,392 +53,802
Sep18 180213 97.745 97.760 97.735 97.745 -0.005 509,003 1,392,235 +15,002
Dec18 180213 97.625 97.640 97.610 97.620 -0.005 636,789 1,735,633 +52,908
Mar19 180213 97.550 97.565 97.530 97.540 -0.010 564,352 1,397,628 +17,279
Jun19 180213 97.460 97.485 97.445 97.455 -0.010 437,670 1,233,149 -16,409
Sep19 180213 97.395 97.420 97.380 97.395 -0.005 342,330 894,161 -427
Dec19 180213 97.305 97.340 97.300 97.315 unch 563,083 1,537,068 -1,747
Mar20 180213 97.275 97.305 97.270 97.285 unch 250,764 842,245 -12,385
Jun20 180213 97.245 97.275 97.240 97.255 unch 192,884 720,556 -1,572
Sep20 180213 97.210 97.250 97.210 97.225 unch 169,200 486,670 -7,761
Dec20 180213 97.160 97.200 97.160 97.180 +0.005 252,596 509,590 +4,845
Mar21 180213 97.135 97.170 97.130 97.150 +0.005 127,148 438,937 +4,401
Jun21 180213 97.105 97.145 97.105 97.125 +0.005 109,533 233,579 -589
Sep21 180213 97.080 97.125 97.080 97.100 +0.005 63,743 167,203 +833
Dec21 180213 97.045 97.095 97.045 97.070 +0.010 74,250 225,651 -2,320
Mar22 180213 97.025 97.070 97.025 97.050 +0.010 56,506 128,227 +4,103
Jun22 180213 97.005 97.055 97.005 97.030 +0.010 52,659 80,807 +398
Total Volume and Open Interest 5,885,252 15,456,374 +151,449
Ultra T-Bond(CBOT)
Mar18 180213 156~11 157~08 156~09 156~25 +0~07 226,285 892,074 -9,528
Jun18 180213 155~26 156~14 155~16 155~31 +0~07 1,590 8,684 +1,020
Sep18 180213 154~31 154~31 154~31 154~31 +0~07      
Total Volume and Open Interest 227,875 900,758 -8,508
Ultra 10-Yr T-Note(CBOT)
Mar18 180213 128~160 128~295 128~160 128~225 +0~045 337,712 558,390 +254
Jun18 180213 128~075 128~140 128~020 128~075 +0~040 50 316 +0
Sep18 180213 128~075 128~075 128~075 128~075 +0~040      
Total Volume and Open Interest 337,762 558,706 +254
30 Day Federal Funds(CBOT)
Feb18 180213 98.582 98.582 98.580 98.582 unch 88,004 240,735 +9,644
Mar18 180213 98.510 98.515 98.510 98.515 unch 25,740 83,993 +106
Apr18 180213 98.365 98.370 98.360 98.365 unch 164,634 378,343 +30,032
May18 180213 98.355 98.355 98.350 98.355 unch 57,445 118,551 +1,478
Jun18 180213 98.270 98.275 98.260 98.265 -0.005 22,156 36,953 -2,997
Jul18 180213 98.205 98.210 98.195 98.200 -0.010 66,647 156,929 +8,668
Total Volume and Open Interest 677,667 1,816,806 +99,565
Japanese Govt Bonds(SGX)
Mar18 180213 150.43 150.62 150.43 150.61 +0.18 963 13,585 -302
Jun18 180213 150.61 150.61 150.61 150.61 +0.18      
Sep18 180213 150.61 150.61 150.61 150.61 +0.18      
Total Volume and Open Interest 963 13,585 -302
Euro-Buxl(EUREX)
Mar18 180213 159.48 160.18 158.88 159.20 -0.22 68,507 247,076 +1,725
Jun18 180213 157.46 157.70 157.46 157.70 -0.22 688 7,598 +663
Sep18 180213 162.26 162.26 162.26 162.26 -0.22      
Total Volume and Open Interest 69,195 276,351 +1,480
Euro-Bund(EUREX)
Mar18 180213 158.03 158.44 157.95 158.11 +0.14 920,806 1,706,267 -9,912
Jun18 180213 155.43 155.77 155.37 155.46 +0.14 2,089 105,781 +388
Sep18 180213 154.92 154.99 154.92 154.97 +0.19 3 28 -3
Total Volume and Open Interest 922,898 2,039,001 -94,193
Euro-Bobl(EUREX)
Mar18 180213 130.54 130.69 130.52 130.60 +0.06 598,531 1,632,208 -15,084
Jun18 180213 129.73 129.86 129.73 129.80 +0.07 11,203 68,564 +5,600
Sep18 180213 129.60 129.60 129.60 129.60 +0.06      
Total Volume and Open Interest 609,734 1,827,698 -53,890
Euro-Schatz(EUREX)
Mar18 180213 111.90 111.93 111.89 111.90 -0.00 342,776 1,711,163 -610
Jun18 180213 111.72 111.72 111.71 111.71 -0.00 5,330 90,744 +257
Sep18 180213 111.71 111.71 111.71 111.71 -0.00      
Total Volume and Open Interest 348,106 1,932,753 -8,333
3-Mth Euribor(EUREX)
Mar18 180213 100.320 100.320 100.320 100.320 unch 7 6,822 +0
Jun18 180213 100.310 100.310 100.310 100.310 -0.005 10 2,925 -30
Sep18 180213 100.305 100.305 100.305 100.305 unch 5 3,108 -2
Total Volume and Open Interest 1,328 34,467 -293
Long Gilt(LIFFE)
Mar18 180213 121~04 121~11 120~26 120~30 -0~06 248,854 740,647 -975
Jun18 180213 120~02 120~02 119~30 119~31 -0~06 27 39 +26
Total Volume and Open Interest 248,881 740,686 -949
3-Mth Short Sterling(LIFFE)
Mar18 180213 99.41 99.41 99.39 99.40 -0.01 83,119 422,251 +10,059
Jun18 180213 99.24 99.24 99.22 99.22 -0.02 140,891 554,011 +7,902
Sep18 180213 99.12 99.13 99.11 99.11 -0.02 115,299 375,052 -13,483
Dec18 180213 99.02 99.03 99.00 99.01 -0.01 128,161 432,613 +13,180
Mar19 180213 98.93 98.94 98.91 98.92 -0.01 109,030 318,539 -2,669
Jun19 180213 98.85 98.86 98.82 98.83 -0.02 152,027 284,877 +11,394
Total Volume and Open Interest 1,268,095 3,490,863 +40,150
3-Mth Euribor(LIFFE)
Mar18 180213 100.320 100.325 100.320 100.320 unch 27,739 476,724 +838
Jun18 180213 100.305 100.315 100.305 100.310 unch 55,849 572,521 -2,628
Sep18 180213 100.300 100.305 100.300 100.305 +0.005 57,253 599,627 -11,324
Total Volume and Open Interest 894,605 5,198,210 -13,446
3-Mth Aus T-Bills(SFE)
Mar18 180213 98.21 98.22 98.19 98.22 +0.01 24,237 116,164 -7,262
Jun18 180213 98.18 98.20 98.17 98.19 unch 29,501 181,084 +4,588
Sep18 180213 98.11 98.13 98.10 98.12 unch 51,317 199,363 +4,640
Dec18 180213 98.02 98.04 98.01 98.03 unch 35,384 168,163 +1,266
Mar19 180213 97.92 97.94 97.91 97.93 +0.01 16,724 106,973 +378
Jun19 180213 97.81 97.83 97.80 97.82 +0.01 13,560 91,222 +2,065
Sep19 180213 97.70 97.72 97.70 97.72 +0.01 6,347 72,692 +1,223
Dec19 180213 97.60 97.63 97.59 97.63 +0.02 3,217 38,122 +452
Mar20 180213 97.51 97.54 97.51 97.53 +0.02 435 5,102 -48
Jun20 180213 97.45 97.45 97.45 97.45 +0.02 18 2,503 +10
Total Volume and Open Interest 180,916 985,261 +7,446
10-Year Aus T-Bonds(SFE)
Mar18 180213 97.09 97.14 97.09 97.13 +0.03 217,034 1,158,900 -7,076
Jun18 180213 97.09 97.09 97.09 97.09 +0.02 0 1,955 +0
Total Volume and Open Interest 217,034 1,160,855 -7,076
3-Year Aus T-Bonds(SFE)
Mar18 180213 97.84 97.87 97.84 97.86 +0.01 243,712 1,134,393 +12,861
Jun18 180213 97.78 97.78 97.78 97.78 +0.01 0 9,876 +0
Total Volume and Open Interest 243,712 1,144,269 +12,861
Gold(CMX)
Feb18 180213 1324.5 1329.7 1323.4 1328.1 +3.9 451 1,199 -110
Apr18 180213 1325.0 1333.5 1323.7 1330.4 +4.0 317,671 353,850 -6,967
Jun18 180213 1329.7 1338.6 1329.1 1335.4 +3.9 6,274 76,842 +275
Aug18 180213 1336.3 1343.5 1335.7 1340.4 +3.8 5,708 25,965 -475
Oct18 180213 1340.1 1347.7 1340.1 1345.7 +3.8 212 5,060 +8
Dec18 180213 1346.5 1352.9 1346.0 1351.3 +3.9 2,475 36,303 +228
Feb19 180213 1356.1 1356.9 1353.8 1356.9 +3.9 319 1,900 -36
Apr19 180213 1363.7 1363.7 1360.0 1362.6 +3.9 37 1,904 +16
Jun19 180213 1368.7 1368.7 1368.7 1368.7 +3.9 1 1,562 -1
Aug19 180213 1374.2 1374.2 1374.2 1374.2 +3.9 0 8 +0
Oct19 180213 1380.4 1380.4 1380.4 1380.4 +3.9 0 27 +0
Dec19 180213 1389.2 1389.2 1387.0 1387.0 +3.9 1 2,695 +0
Total Volume and Open Interest 334,110 510,740 -6,968
Silver(CMX)
Mar18 180213 1651.5 1664.5 1641.0 1652.8 -4.2 90,657 96,405 -4,696
May18 180213 1659.5 1672.5 1649.0 1660.9 -4.2 15,072 67,284 +6,679
Jul18 180213 1668.5 1679.5 1658.5 1669.4 -4.3 2,252 11,675 +725
Sep18 180213 1678.5 1688.5 1667.5 1677.8 -4.5 300 4,661 +58
Dec18 180213 1697.5 1701.0 1682.0 1690.2 -4.8 242 14,077 +60
Mar19 180213 1703.7 1711.0 1700.0 1703.7 -4.8 19 530 +0
May19 180213 1712.6 1712.6 1712.6 1712.6 -4.8 0 54 +0
Total Volume and Open Interest 108,637 195,964 +2,829
Platinum(NYMEX)
Apr18 180213 973.1 981.9 971.9 975.7 +2.9 23,944 78,850 -2,948
Jul18 180213 978.7 986.0 977.2 980.3 +2.9 434 7,296 +181
Oct18 180213 985.7 985.8 985.3 985.3 +2.6 58 218 +30
Jan19 180213 990.0 990.5 990.0 990.5 +2.4 0 8 +0
Total Volume and Open Interest 24,460 86,534 -2,743
Palladium(NYMEX)
Mar18 180213 978.00 988.75 976.55 980.70 +4.55 7,987 22,108 -1,217
Jun18 180213 975.85 985.45 973.00 977.50 +4.55 776 7,270 +456
Sep18 180213 971.65 971.65 971.65 971.65 +3.85 3 339 +1
Total Volume and Open Interest 8,766 29,723 -760
Copper(CMX)
Mar18 180213 308.65 316.90 307.95 316.25 +7.60 151,111 101,538 -12,085
May18 180213 310.55 318.70 309.85 318.15 +7.60 33,191 76,925 -923
Jul18 180213 312.35 320.25 311.90 319.70 +7.50 7,619 25,640 -615
Sep18 180213 315.95 321.50 315.15 321.15 +7.45 5,978 21,048 +784
Dec18 180213 316.40 323.20 316.15 322.90 +7.40 2,480 17,412 +691
Total Volume and Open Interest 201,220 262,175 -11,880
E-mini DJIA Index(CBOT)
Mar18 180213 24573 24674 24371 24626 +43 522,982 124,980 +1,812
Jun18 180213 24600 24685 24396 24641 +36 818 921 -33
Sep18 180213 24710 24710 24442 24690 +45 73 116 +25
Dec18 180213 24712 24712 24712 24712 +40 0 2 +0
Total Volume and Open Interest 523,873 126,019 +1,804
S & P 500(CME)
Mar18 180213 2655.20 2666.00 2636.00 2661.70 +6.50 13,639 79,798 -260
Jun18 180213 2664.80 2667.10 2638.30 2664.80 +6.50 0 112 +0
Sep18 180213 2669.90 2672.20 2643.40 2669.90 +6.50 0 125 +0
Dec18 180213 2673.90 2675.60 2646.80 2673.90 +7.10 0 300 +0
Total Volume and Open Interest 13,639 80,335 -260
S & P 500 E-Mini(CME)
Mar18 180213 2653.25 2667.50 2634.25 2661.75 +6.50 3,909,443 3,315,698 -4,308
Jun18 180213 2656.50 2670.50 2637.50 2664.75 +6.50 23,483 114,813 +1,904
Sep18 180213 2659.50 2674.50 2645.00 2670.00 +6.50 378 11,853 +43
Dec18 180213 2653.00 2676.25 2653.00 2674.00 +7.25 250 24,074 -10
Total Volume and Open Interest 3,933,555 3,466,469 -2,372
NASDAQ 100 E-Mini(CME)
Mar18 180213 6529.75 6571.00 6470.75 6560.50 +28.75 787,495 229,150 -14,242
Jun18 180213 6557.00 6591.00 6494.75 6583.00 +28.75 1,241 5,188 +187
Sep18 180213 6596.75 6623.50 6522.75 6607.50 +28.75 67 156 +17
Total Volume and Open Interest 788,803 234,508 -14,038
S&P Midcap 400(CME) e-Mini
Mar18 180213 1837.90 1845.90 1819.80 1843.00 +5.10 48,232 79,231 -2,466
Jun18 180213 1848.10 1848.30 1825.80 1848.10 +4.70 0 17 +0
Sep18 180213 1855.20 1855.20 1855.20 1855.20 +5.00      
Total Volume and Open Interest 48,232 79,248 -2,466
Volatility Index(CBOE)
Feb18 180213 25.45 27.60 24.80 25.23 -0.60 176,629 106,408 -73,885
Mar18 180213 19.85 21.10 19.80 19.83 unch 201,982 224,416 -27,698
Apr18 180213 18.85 19.72 18.85 18.98 +0.08 80,924 61,612 +3,119
May18 180213 18.45 19.16 18.40 18.60 +0.12 32,437 37,912 -5,994
Total Volume and Open Interest 536,479 532,197 -95,595
S & P 600(CME)
Mar18 180213 912.80 912.80 908.40 912.80 +1.50      
Jun18 180213 913.50 913.50 913.50 913.50 +1.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180213 1485.70 1497.50 1476.00 1496.20 +3.80 56,690 22,959 -1,063
Jun18 180213 1498.70 1498.70 1498.70 1498.70 +3.80 32 23 +6
Total Volume and Open Interest 56,722 22,982 -1,057
Nikkei 225(CME)
Mar18 180213 21635 21730 20930 21235 -425 36,148 55,500 +1,183
Jun18 180213 21585 21625 20855 21150 -425 240 165 +36
Total Volume and Open Interest 36,388 55,665 +1,219
Nikkei 225(SGX)
Mar18 180213 21335 21700 21145 21150 -190 161,748 200,489 +6,816
Jun18 180213 21345 21500 20990 20990 -220 82 1,408 +15
Sep18 180213 20960 20960 20960 20960 -220 0 2 +0
Total Volume and Open Interest 161,830 213,001 +9,291
Nikkei 225 Mini(JPX)
Mar18 180213 21640 21695 21170 21170 -190 1,990,737 634,290 -368,981
Jun18 180213 21480 21520 21005 21010 -180 38,721 30,853 +1,178
Sep18 180213 21445 21480 20965 20970 -180 551 1,894 -139
Total Volume and Open Interest 2,118,097 862,996 -365,114
Nikkei 225(JPX)
Mar18 180213 21650 21690 21170 21170 -190 138,219 328,523 -23,571
Jun18 180213 21490 21510 21010 21010 -180 3,055 25,616 -804
Sep18 180213 21470 21470 20970 20970 -180 45 3,046 +4
Total Volume and Open Interest 141,337 441,277 -23,287
Nikkei 225(CME) Yen
Mar18 180213 21610 21705 20905 21205 -430 98,913 76,484 +571
Jun18 180213 21520 21520 20745 21040 -430 109 152 +44
Sep18 180213 21010 21010 21010 21010 -420      
Total Volume and Open Interest 99,022 76,636 +615
Nikkei 225(CME) e-Mini Yen
Mar18 180213 21030 21220 20920 21210 -420 22 30 +10
Jun18 180213 21040 21040 21040 21040 -430      
Sep18 180213 21010 21010 21010 21010 -420      
Total Volume and Open Interest 22 30 +10
CAC 40(EURONEXT)
Feb18 180213 5142.0 5154.5 5105.0 5107.5 -31.0 167,307 325,948 -117
Mar18 180213 5140.0 5152.0 5104.0 5106.0 -30.5 2,485 31,954 +1,615
Apr18 180213 5088.0 5088.0 5088.0 5088.0 -31.0      
Total Volume and Open Interest 169,805 393,422 +1,511
Hang Seng Index(HKFE)
Feb18 180213 29483 30089 29380 29690 +268 239,530 128,048 +1,619
Mar18 180213 29520 30083 29403 29686 +272 3,298 15,316 +276
Total Volume and Open Interest 244,297 148,847 +2,203
DAX(EUREX)
Mar18 180213 12278.0 12297.0 12175.0 12197.0 -105.5 155,946 121,664 -484
Jun18 180213 12301.0 12301.0 12207.0 12215.5 -105.5 664 4,230 +167
Sep18 180213 12255.0 12255.0 12204.0 12204.0 -106.5 8 203 +5
Total Volume and Open Interest 156,618 148,920 -12,507
Mini-DAX(EUREX)
Mar18 180213 12290.0 12295.0 12176.0 12197.0 -105.5 82,099 18,169 +255
Jun18 180213 12302.0 12302.0 12204.0 12215.5 -105.5 229 1,278 +38
Sep18 180213 12270.0 12270.0 12184.0 12204.0 -106.5 37 29 +1
Total Volume and Open Interest 82,365 23,303 -1,765
DJ EuroSTOXX 50(EUREX)
Mar18 180213 3367 3372 3335 3341 -31 2,042,238 3,732,021 +83,208
Jun18 180213 3280 3285 3254 3257 -31 2,105 91,438 -1,356
Sep18 180213 3262 3262 3247 3247 -31 19 346 -10
Total Volume and Open Interest 2,044,362 3,829,332 +81,842
Swiss Market Index(EUREX)
Mar18 180213 8731 8751 8647 8675 -40 86,539 266,967 +10,274
Jun18 180213 8562 8572 8483 8511 -40 29 21,482 +13
Sep18 180213 8485 8485 8485 8485 -40 0 57 +0
Total Volume and Open Interest 86,568 306,064 +2,345
FT-SE 100(EURONEXT)
Mar18 180213 7131.50 7155.50 7102.00 7113.50 -7.50 218,411 611,488 +1,424
Jun18 180213 7037.00 7075.00 7031.50 7034.50 -7.50 13 8,010 +0
Sep18 180213 6973.50 6973.50 6973.50 6973.50 -7.50 0 20 +0
Total Volume and Open Interest 218,424 619,518 +1,424
SPI 200(SFE)
Mar18 180213 5745.0 5805.0 5715.0 5793.0 +52.0 72,890 288,230 -6,224
Jun18 180213 5741.0 5790.0 5734.0 5778.0 +52.0 372 4,811 +233
Sep18 180213 5723.0 5723.0 5723.0 5723.0 +52.0 0 2,598 +0
Total Volume and Open Interest 73,364 298,069 -6,015
FTSE MIB(ISE)
Mar18 180213 22310.00 22365.00 22010.00 22046.00 -281.00 57,547 36,151 -488
Jun18 180213 21810.00 21860.00 21540.00 21556.00 -281.00 168 569 +32
Sep18 180213 21451.00 21451.00 21451.00 21451.00 -281.00 0 2 +0
Total Volume and Open Interest 57,715 36,722 -456
KOSPI 200(KFE)
Mar18 180213 309.50 314.35 307.70 311.90 +3.30      
Jun18 180213 310.00 315.10 308.85 312.20 +3.35      
Sep18 180213 309.70 315.75 309.70 312.05 +1.95 39 4,699 +50
Total Volume and Open Interest 358,598 350,329 +10,769
GSCI(CME)
Feb18 180213 426.50 430.00 425.80 428.85 +0.10 2,497 6,344 -2,428
Mar18 180213 430.25 432.85 428.75 431.70 +0.10 2,312 7,700 +2,307
Apr18 180213 433.20 433.20 433.20 433.20 +0.10      
Total Volume and Open Interest 4,809 14,044 -121
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!!!