Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 15, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180215 1016.50 1024.75 1015.50 1024.25 +7.00 177,145 215,486 -11,092
May18 180215 1027.00 1035.50 1026.25 1035.00 +7.25 118,186 241,550 +9,308
Jul18 180215 1037.00 1045.00 1036.00 1044.75 +7.25 71,402 153,191 +4,581
Aug18 180215 1037.75 1046.00 1037.25 1045.75 +7.25 8,234 16,426 +772
Sep18 180215 1025.75 1033.00 1025.75 1033.00 +5.75 1,790 4,830 +31
Nov18 180215 1018.25 1024.00 1017.75 1023.75 +3.75 41,535 99,898 +3,503
Jan19 180215 1021.00 1027.75 1020.50 1027.50 +4.50 1,474 8,584 +253
Mar19 180215 1015.50 1022.25 1015.50 1022.00 +5.25 736 6,272 -18
May19 180215 1018.00 1022.25 1016.25 1022.00 +5.50 305 2,779 +7
Jul19 180215 1022.25 1026.50 1020.50 1026.25 +5.00 144 3,452 -33
Aug19 180215 1022.00 1022.00 1022.00 1022.00 +4.25 0 37 +0
Sep19 180215 1008.50 1008.50 1008.50 1008.50 +4.25 0 25 +0
Nov19 180215 993.00 998.50 992.25 998.00 +4.50 196 4,673 -49
Jan20 180215 1003.25 1003.25 1003.25 1003.25 +4.50 0 9 +0
Total Volume and Open Interest 421,147 757,288 +7,263
Soybean Meal(CBOT)
Mar18 180215 369.30 374.90 368.80 373.70 +3.80 109,375 100,914 -5,783
May18 180215 370.90 376.00 370.30 375.50 +3.70 86,922 182,325 +7,947
Jul18 180215 368.50 372.60 368.00 372.20 +2.70 56,059 93,369 +4,234
Aug18 180215 362.30 366.60 361.70 366.40 +2.80 11,235 18,442 +347
Sep18 180215 359.00 363.10 358.00 362.90 +2.90 7,710 10,400 -31
Oct18 180215 354.00 359.30 354.00 359.10 +3.20 4,199 9,652 +383
Dec18 180215 354.70 359.00 353.40 358.80 +3.30 19,122 48,167 +1,144
Jan19 180215 352.10 356.20 351.50 356.20 +3.20 1,014 3,209 +83
Mar19 180215 348.30 352.60 347.70 352.60 +3.20 733 3,942 +178
May19 180215 350.40 351.90 347.50 351.80 +3.10 111 1,738 -7
Total Volume and Open Interest 297,142 478,654 +8,621
Soybean Oil(CBOT)
Mar18 180215 31.80 31.97 31.60 31.70 -0.10 125,192 113,482 -13,255
May18 180215 32.10 32.18 31.80 31.90 -0.11 104,945 197,926 +10,367
Jul18 180215 32.31 32.38 32.01 32.11 -0.11 53,958 85,987 -1,536
Aug18 180215 32.40 32.48 32.11 32.22 -0.11 10,940 20,134 +415
Sep18 180215 32.52 32.57 32.23 32.31 -0.12 4,243 13,302 +886
Oct18 180215 32.60 32.65 32.30 32.41 -0.10 3,313 12,210 +684
Dec18 180215 32.78 32.87 32.50 32.62 -0.10 16,159 49,110 -390
Jan19 180215 32.93 33.00 32.64 32.77 -0.11 1,034 6,972 +504
Mar19 180215 33.08 33.14 32.83 32.94 -0.09 901 2,830 +316
May19 180215 33.01 33.26 32.95 33.08 -0.07 67 1,344 +28
Total Volume and Open Interest 321,194 507,511 -2,037
Canola(WCE)
Mar18 180215 503.1 504.1 500.7 501.2 -2.6 14,458 48,349 -1,283
May18 180215 507.8 508.5 505.2 505.8 -2.7 10,781 67,561 +2,733
Jul18 180215 512.6 513.0 509.7 510.4 -2.1 2,690 26,740 +1,353
Nov18 180215 507.0 507.6 504.7 505.1 -1.9 2,837 38,705 +1,702
Jan19 180215 510.0 512.2 509.7 509.7 -1.7 68 2,033 +13
Total Volume and Open Interest 30,834 183,454 +4,518
Corn(CBOT)
Mar18 180215 367.00 368.75 365.50 367.75 +0.50 257,669 480,673 -19,139
May18 180215 374.25 376.00 373.00 375.50 +0.75 187,627 471,315 +10,738
Jul18 180215 382.00 383.50 380.75 383.00 +0.50 57,507 302,074 +5,183
Sep18 180215 388.00 390.25 387.00 389.75 +1.00 13,531 125,149 +1,255
Dec18 180215 395.50 397.75 394.75 397.50 +1.00 31,209 214,768 +3,197
Mar19 180215 403.25 405.25 402.50 405.25 +1.25 5,313 36,079 +1,230
May19 180215 407.50 409.75 407.50 409.75 +1.00 701 5,200 +67
Jul19 180215 412.00 414.25 411.75 414.00 +0.75 781 10,257 +238
Sep19 180215 409.25 410.00 408.25 409.75 +0.50 250 1,940 +137
Dec19 180215 410.00 411.75 409.25 411.50 +0.75 520 13,093 +196
Total Volume and Open Interest 555,133 1,661,360 +3,115
Wheat(CBOT)
Mar18 180215 455.75 463.50 452.25 461.75 +6.00 139,468 137,352 -15,251
May18 180215 469.25 476.75 465.50 475.25 +6.00 85,070 182,832 +4,048
Jul18 180215 483.00 491.25 480.25 490.00 +6.25 25,096 83,014 +3,821
Sep18 180215 499.50 506.50 496.00 505.50 +6.25 4,964 35,075 +912
Dec18 180215 519.25 526.75 516.25 526.00 +6.25 5,506 54,895 -427
Mar19 180215 535.00 541.00 532.00 541.00 +5.75 768 10,027 +170
Total Volume and Open Interest 261,148 505,464 -6,636
Wheat(KCBT)
Mar18 180215 469.75 480.25 468.25 478.00 +8.25 52,987 65,605 -6,427
May18 180215 485.00 494.75 483.00 493.00 +8.50 39,471 107,247 +8,548
Jul18 180215 502.00 512.25 500.75 510.50 +8.50 22,630 71,638 +3,474
Sep18 180215 519.75 529.25 519.00 528.00 +8.25 6,116 26,435 +1,014
Dec18 180215 541.50 550.50 540.25 549.25 +7.75 4,748 30,600 +429
Mar19 180215 559.25 562.50 553.00 561.00 +6.75 704 6,572 +27
May19 180215 561.50 563.00 561.50 563.00 +6.00 96 477 -8
Total Volume and Open Interest 126,808 309,170 +7,081
Wheat(MGE)
Mar18 180215 601.00 610.00 600.50 608.50 +8.25 4,985 21,259 -728
May18 180215 613.00 620.25 612.50 618.75 +6.25 3,826 20,691 +880
Jul18 180215 623.50 629.00 623.50 627.50 +4.50 2,512 9,398 -1
Sep18 180215 631.00 635.75 630.00 633.75 +2.25 1,305 7,275 +367
Dec18 180215 642.00 644.75 639.75 641.25 +0.25 205 3,469 +20
Mar19 180215 648.00 650.00 647.00 647.25 +0.75 55 509 +19
Total Volume and Open Interest 12,888 62,609 +557
Oats(CBOT)
Mar18 180215 266.25 269.00 264.00 268.50 +2.75 507 1,847 -118
May18 180215 266.50 271.00 265.50 270.50 +4.00 500 3,762 +78
Jul18 180215 265.00 270.00 265.00 270.00 +5.50 154 457 +20
Sep18 180215 263.00 267.50 263.00 267.50 +4.50 0 21 +0
Total Volume and Open Interest 1,181 6,216 +0
Rough Rice(CBOT)
Mar18 180215 12.20 12.20 11.95 11.95 -0.30 477 5,357 -157
May18 180215 12.44 12.44 12.19 12.19 -0.30 231 2,822 +132
Jul18 180215 12.60 12.60 12.41 12.41 -0.31 77 785 +57
Sep18 180215 11.90 11.98 11.78 11.78 -0.17 36 684 +32
Total Volume and Open Interest 821 9,648 +64
Live Cattle(CME)
Feb18 180215 127.885 129.435 127.535 129.285 +1.635 1,858 14,373 -807
Apr18 180215 125.450 127.430 125.230 127.250 +2.020 21,853 148,064 -407
Jun18 180215 117.050 118.730 117.000 118.600 +1.550 12,092 111,220 +497
Aug18 180215 114.035 115.450 114.035 115.400 +1.070 7,514 55,314 +1,741
Oct18 180215 115.980 117.180 115.980 117.100 +0.950 3,199 22,310 +688
Dec18 180215 117.800 118.900 117.785 118.850 +0.920 1,257 10,814 +97
Total Volume and Open Interest 48,037 367,150 +1,876
Feeder Cattle(CME)
Mar18 180215 148.285 150.130 147.985 149.830 +1.645 5,507 20,905 -976
Apr18 180215 150.650 152.435 150.450 152.300 +1.865 3,940 13,905 +601
May18 180215 151.100 152.985 151.100 152.850 +1.750 2,195 10,222 +130
Aug18 180215 153.380 155.435 153.350 155.350 +1.950 1,010 7,008 +0
Sep18 180215 153.450 155.000 153.450 154.950 +1.415 205 1,226 +2
Oct18 180215 153.900 154.650 153.600 154.650 +1.020 138 995 +47
Nov18 180215 153.250 154.050 152.880 153.985 +1.185 38 877 +4
Total Volume and Open Interest 13,037 55,397 -188
Lean Hogs(CME)
Apr18 180215 70.730 71.250 69.635 69.730 -0.920 20,071 94,819 -269
May18 180215 76.430 76.785 75.850 75.900 -0.530 87 2,202 -12
Jun18 180215 80.580 81.035 80.035 80.200 -0.335 10,147 44,772 +497
Jul18 180215 81.450 81.800 81.050 81.330 -0.100 5,159 23,180 +80
Aug18 180215 81.730 81.830 81.135 81.550 -0.180 6,541 21,572 +809
Oct18 180215 70.150 70.180 69.450 69.635 -0.365 4,300 31,031 +1,516
Dec18 180215 64.135 64.200 63.350 63.450 -0.500 1,228 8,799 +421
Feb19 180215 66.700 66.800 66.580 66.600 -0.500 143 1,103 -15
Total Volume and Open Interest 49,510 235,782 +2,568
Class III Milk(CME)
Feb18 180215 13.46 13.49 13.45 13.46 -0.02 29 3,267 +0
Mar18 180215 14.08 14.25 13.97 14.04 +0.07 222 4,800 +45
Apr18 180215 14.19 14.34 14.00 14.10 -0.05 115 2,960 +24
May18 180215 14.45 14.61 14.37 14.41 -0.05 54 2,437 +13
Jun18 180215 14.80 14.93 14.73 14.80 +0.02 21 2,118 +3
Jul18 180215 15.28 15.36 15.21 15.27 +0.02 50 1,567 +15
Aug18 180215 15.70 15.79 15.60 15.66 -0.01 27 1,468 -1
Sep18 180215 15.91 15.95 15.85 15.89 +0.03 11 1,592 +8
Oct18 180215 16.05 16.10 16.01 16.03 +0.03 15 1,255 +10
Nov18 180215 16.00 16.02 15.95 15.97 +0.01 9 1,246 +2
Dec18 180215 15.85 15.86 15.83 15.83 +0.01 9 1,176 +4
Jan19 180215 15.54 15.57 15.54 15.54 unch 1 33 +0
Feb19 180215 15.55 15.55 15.55 15.55 unch 2 27 +0
Total Volume and Open Interest 567 24,143 +124
Cocoa(ICE)
Mar18 180215 2098 2139 2077 2137 +82 10,541 1,185 -7,906
May18 180215 2108 2144 2094 2134 +50 29,295 130,757 +2,719
Jul18 180215 2129 2165 2117 2156 +48 6,443 51,507 +72
Sep18 180215 2145 2180 2136 2172 +44 2,980 18,318 -407
Dec18 180215 2169 2196 2156 2189 +39 1,567 21,534 +365
Mar19 180215 2188 2211 2178 2205 +36 804 16,825 -53
May19 180215 2203 2215 2200 2215 +34 486 7,832 -28
Total Volume and Open Interest 52,690 254,458 -4,886
Coffee "C"(ICE)
Mar18 180215 122.70 123.40 121.45 121.75 -1.05 19,384 30,278 -10,237
May18 180215 125.10 125.70 123.80 124.15 -0.95 33,333 120,279 +2,635
Jul18 180215 127.25 127.75 125.90 126.35 -0.85 7,353 36,281 +1,387
Sep18 180215 129.55 130.05 128.20 128.60 -0.85 6,270 18,890 -527
Dec18 180215 133.00 133.45 131.65 132.10 -0.80 2,557 15,719 +471
Mar19 180215 136.25 136.65 135.00 135.40 -0.75 394 5,814 +42
Total Volume and Open Interest 69,319 231,499 -6,219
Orange Juice(ICE)
Mar18 180215 148.40 149.30 146.45 148.95 +0.55 866 3,977 -401
May18 180215 147.75 148.05 145.70 147.60 -0.20 722 5,420 +427
Jul18 180215 148.60 148.60 147.00 148.15 -0.30 128 1,143 +62
Sep18 180215 148.35 148.80 147.95 148.80 -0.40 43 308 +33
Nov18 180215 150.50 150.55 150.50 150.55 -0.35 41 125 +32
Jan19 180215 152.10 152.10 152.10 152.10 -0.35      
Total Volume and Open Interest 1,800 10,973 +153
Sugar #11(ICE)
Mar18 180215 13.48 13.76 13.44 13.62 +0.22 88,426 176,961 -22,537
May18 180215 13.39 13.59 13.32 13.51 +0.20 99,728 361,288 +18,852
Jul18 180215 13.50 13.66 13.44 13.60 +0.18 34,727 144,329 +9,746
Oct18 180215 13.81 13.99 13.78 13.95 +0.17 13,293 92,370 +2,291
Mar19 180215 14.63 14.75 14.53 14.72 +0.16 5,847 80,437 +1,572
May19 180215 14.60 14.72 14.57 14.72 +0.15 691 12,992 +175
Jul19 180215 14.63 14.75 14.63 14.75 +0.16 120 8,552 +9
Oct19 180215 14.87 14.97 14.80 14.97 +0.16 120 9,150 -66
Total Volume and Open Interest 243,097 893,480 +10,120
London Cocoa(LCE)
Mar18 180215 1470 1490 1464 1476 +13 6,288 72,107 -1,560
May18 180215 1497 1514 1485 1501 +16 13,297 67,404 +200
Jul18 180215 1508 1528 1501 1518 +17 5,164 45,779 +124
Sep18 180215 1522 1541 1513 1530 +17 3,031 28,804 -589
Dec18 180215 1536 1554 1527 1543 +15 1,866 36,729 +364
Mar19 180215 1548 1564 1539 1554 +14 970 21,909 +241
May19 180215 1560 1576 1556 1569 +14 179 8,080 -2
Total Volume and Open Interest 31,025 288,338 -1,209
London Sugar(LCE)
May18 180215 358.30 362.80 357.10 361.10 +4.00 9,032 46,677 +1,113
Aug18 180215 359.20 363.20 358.40 361.70 +3.80 4,918 21,967 +276
Oct18 180215 362.00 364.90 360.80 363.60 +2.90 976 6,203 +26
Dec18 180215 368.10 369.60 366.70 369.30 +2.80 194 4,061 -2
Mar19 180215 375.00 376.40 374.00 376.30 +2.80 118 3,581 +66
Total Volume and Open Interest 15,790 84,534 -1,612
Cotton(ICE)
Mar18 180215 75.60 76.29 75.11 75.41 -0.19 18,895 30,770 -7,941
May18 180215 76.91 77.65 76.44 76.77 -0.20 25,530 117,335 +5,251
Jul18 180215 77.99 78.57 77.46 77.76 -0.24 9,326 53,684 +2,272
Oct18 180215 76.26 76.26 76.26 76.26 -0.14 0 3 +0
Dec18 180215 75.54 75.80 75.16 75.49 -0.15 4,549 52,720 +584
Mar19 180215 76.00 76.00 75.84 75.84 -0.01 106 8,308 +39
Total Volume and Open Interest 58,568 266,641 +314
Lumber(CME)
Mar18 180215 504.3 509.2 500.0 500.7 +0.1 421 4,839 -108
May18 180215 497.0 505.0 495.0 496.6 +1.5 240 2,253 +141
Jul18 180215 489.0 491.8 489.0 489.0 +1.9 27 294 +6
Sep18 180215 472.8 477.5 472.8 472.8 +1.0 10 100 +6
Total Volume and Open Interest 709 7,519 +52
Crude Oil(NYM)
Mar18 180215 60.71 61.64 59.72 61.34 +0.74 580,600 175,355 -33,302
Apr18 180215 60.55 61.46 59.59 61.17 +0.66 320,334 453,594 +23,470
May18 180215 60.33 61.16 59.32 60.78 +0.51 114,378 237,133 +23,037
Jun18 180215 59.92 60.77 58.93 60.28 +0.36 85,309 281,067 -3,651
Jul18 180215 59.45 60.24 58.48 59.73 +0.25 31,997 158,034 +3,395
Aug18 180215 59.05 59.75 57.99 59.17 +0.17 13,143 81,177 +128
Sep18 180215 58.79 59.25 57.47 58.62 +0.11 19,637 103,705 -567
Oct18 180215 58.12 58.69 57.18 58.12 +0.07 9,241 89,069 -46
Nov18 180215 57.69 58.34 56.78 57.67 +0.02 4,707 71,629 -114
Dec18 180215 57.29 57.93 56.22 57.27 +0.02 36,182 238,835 +403
Jan19 180215 56.79 57.52 56.00 56.87 unch 2,327 82,888 -143
Feb19 180215 56.62 57.08 55.66 56.46 -0.01 2,082 48,648 +211
Mar19 180215 56.64 56.65 55.37 56.09 -0.03 3,114 41,353 +217
Apr19 180215 55.74 55.86 55.38 55.74 -0.04 252 20,099 +67
May19 180215 55.43 55.53 55.11 55.43 -0.04 202 16,847 +77
Jun19 180215 55.23 55.70 54.31 55.14 -0.05 7,701 101,580 +66
Total Volume and Open Interest 1,253,615 2,530,604 +12,585
e-miNY Crude Oil(NYM)
Mar18 180215 60.725 61.625 59.725 61.350 +0.750 13,774 2,232 +37
Apr18 180215 60.600 61.500 59.600 61.175 +0.675 1,077 861 +261
May18 180215 60.350 61.200 59.350 60.775 +0.500 84 251 +1
Jun18 180215 60.625 60.775 59.000 60.275 +0.350 52 70 -7
Jul18 180215 60.175 60.300 58.800 59.725 +0.250 21 55 +7
Aug18 180215 60.100 60.100 58.000 59.175 +0.175 1 123 +1
Sep18 180215 58.625 58.625 58.625 58.625 +0.125 0 64 +0
Oct18 180215 58.125 58.125 57.400 58.125 +0.075 0 36 +0
Nov18 180215 57.675 57.675 57.675 57.675 +0.025 0 123 +0
Dec18 180215 57.250 57.275 57.050 57.275 +0.025 2 162 +0
Total Volume and Open Interest 15,011 4,049 +300
NY Harbor ULSD(NYM)
Mar18 180215 188.70 190.39 185.49 189.16 +0.72 67,134 79,653 -7,176
Apr18 180215 188.53 190.21 185.41 188.86 +0.63 56,858 107,909 +5,121
May18 180215 187.94 189.65 184.91 188.31 +0.63 32,665 63,174 +4,673
Jun18 180215 187.34 189.06 184.38 187.75 +0.66 26,109 47,408 +491
Jul18 180215 188.12 188.75 184.36 187.59 +0.62 10,674 30,737 +1,096
Aug18 180215 188.30 188.68 184.27 187.43 +0.54 5,629 14,627 +273
Sep18 180215 187.74 188.69 184.34 187.43 +0.48 4,500 15,320 -487
Oct18 180215 186.35 188.75 184.41 187.44 +0.42 2,743 8,605 +46
Nov18 180215 185.91 188.70 184.43 187.42 +0.38 1,769 4,249 +356
Dec18 180215 187.06 188.62 184.43 187.34 +0.35 4,926 37,886 +695
Jan19 180215 186.15 188.54 184.42 187.33 +0.36 617 5,130 +107
Feb19 180215 185.62 188.14 184.13 187.04 +0.38 139 1,229 +22
Mar19 180215 184.40 186.37 184.40 186.37 +0.35 86 1,367 +12
Apr19 180215 182.87 184.85 182.87 184.85 +0.36 22 558 -1
Total Volume and Open Interest 214,003 427,932 +5,268
RBOB Gasoline(NYM)
Mar18 180215 171.28 174.31 169.91 173.58 +2.28 80,780 79,650 -7,354
Apr18 180215 189.55 192.19 187.88 191.43 +1.83 80,139 121,902 +2,765
May18 180215 190.69 193.00 188.79 192.33 +1.73 44,181 65,862 +4,370
Jun18 180215 190.37 192.16 188.06 191.57 +1.62 30,787 44,307 +923
Jul18 180215 189.69 190.41 186.48 189.90 +1.41 14,070 39,806 +1,611
Aug18 180215 186.76 188.14 184.22 187.57 +1.23 7,220 15,299 +631
Sep18 180215 184.54 185.20 181.22 184.51 +1.07 8,463 19,045 +102
Oct18 180215 170.01 171.96 168.02 171.17 +0.89 4,528 10,784 +1,048
Nov18 180215 166.52 168.46 164.57 167.60 +0.82 2,751 7,329 +795
Dec18 180215 164.79 165.60 161.84 164.69 +0.72 3,565 19,245 +681
Total Volume and Open Interest 276,950 434,119 +5,651
e-miNY RBOB Gasoline(NYM)
Mar18 180215 173.60 173.60 173.58 173.58 +2.28 0 1 +0
Apr18 180215 191.43 191.43 191.43 191.43 +1.83      
May18 180215 192.33 192.33 192.33 192.33 +1.73      
Jun18 180215 191.57 191.57 191.57 191.57 +1.62      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180215 2.613 2.623 2.530 2.580 -0.007 203,096 154,204 -23,803
Apr18 180215 2.646 2.661 2.580 2.620 -0.010 148,436 251,621 +21,130
May18 180215 2.671 2.685 2.610 2.651 -0.007 78,315 200,418 +5,343
Jun18 180215 2.709 2.721 2.650 2.689 -0.007 22,134 76,649 +1,762
Jul18 180215 2.752 2.763 2.694 2.732 -0.007 18,594 98,278 +96
Aug18 180215 2.759 2.769 2.701 2.741 -0.005 12,915 52,872 +326
Sep18 180215 2.755 2.755 2.690 2.728 -0.006 16,336 51,108 +2,424
Oct18 180215 2.758 2.765 2.704 2.743 -0.007 27,128 116,601 -2,619
Nov18 180215 2.806 2.810 2.759 2.793 -0.006 6,662 40,986 +109
Dec18 180215 2.905 2.936 2.887 2.918 -0.011 5,237 40,197 -129
Jan19 180215 3.026 3.026 2.976 3.005 -0.014 13,810 59,907 +1,454
Feb19 180215 2.961 2.997 2.960 2.980 -0.013 5,542 26,081 -596
Mar19 180215 2.908 2.908 2.858 2.887 -0.012 8,523 45,427 +377
Apr19 180215 2.655 2.655 2.615 2.629 -0.014 6,853 48,668 +489
May19 180215 2.594 2.619 2.594 2.609 -0.012 2,602 13,487 +360
Jun19 180215 2.634 2.648 2.627 2.639 -0.014 1,383 9,862 +273
Total Volume and Open Interest 582,228 1,371,331 +7,936
Brent Crude Oil(ICE)
Apr18 180215 64.44 65.15 63.12 64.33 -0.03 367,263 353,897 -29,271
May18 180215 64.15 64.81 62.79 64.00 -0.02 251,801 414,473 +40,457
Jun18 180215 63.83 64.46 62.49 63.68 unch 182,215 313,603 +21,278
Jul18 180215 63.51 64.08 62.19 63.34 unch 61,183 135,939 +8,196
Aug18 180215 63.14 63.75 61.86 62.98 -0.01 34,311 112,518 +4,487
Sep18 180215 62.78 63.35 61.50 62.62 -0.02 41,011 116,428 +5,894
Oct18 180215 62.66 62.98 61.21 62.25 -0.02 14,561 51,574 +2,035
Nov18 180215 62.26 62.59 60.92 61.88 -0.03 11,718 61,529 +2,756
Dec18 180215 61.73 62.22 60.47 61.50 -0.05 72,400 241,737 +6,898
Jan19 180215 60.69 61.21 60.55 61.16 -0.05 4,815 45,608 +1,671
Feb19 180215 61.04 61.04 60.86 60.86 -0.06 2,583 29,163 -354
Mar19 180215 60.56 60.56 60.56 60.56 -0.07 4,054 31,660 -149
Apr19 180215 60.30 60.30 60.30 60.30 -0.07 1,247 13,713 +112
May19 180215 60.02 60.02 60.02 60.02 -0.08 656 17,043 -17
Total Volume and Open Interest 1,094,691 2,417,217 +69,117
Gas Oil(ICE)
Mar18 180215 561.75 567.50 552.25 557.25 +7.25 153,047 150,821 -23,628
Apr18 180215 563.25 569.50 554.25 559.00 +6.50 146,347 189,602 +13,955
May18 180215 564.00 569.25 554.50 559.00 +5.75 86,100 100,585 +4,077
Jun18 180215 561.75 567.00 552.50 557.00 +5.00 89,363 91,266 -5,142
Jul18 180215 562.00 565.75 551.25 555.75 +4.25 18,019 43,876 +298
Aug18 180215 561.25 565.00 551.25 555.00 +3.75 11,952 25,555 +1,293
Sep18 180215 561.50 563.75 550.75 554.50 +3.75 8,778 27,639 +1,592
Oct18 180215 560.75 563.00 549.75 554.00 +3.75 4,250 26,266 -518
Nov18 180215 558.50 560.75 548.75 551.75 +3.50 1,903 15,298 +98
Dec18 180215 556.25 559.00 546.25 549.75 +3.50 21,879 113,651 +1,511
Total Volume and Open Interest 551,162 957,445 -2,693
Ethanol(CBOT)
Mar18 180215 1.459 1.488 1.455 1.486 +0.032 49 1,028 -14
Apr18 180215 1.470 1.495 1.470 1.494 +0.026 78 607 -11
May18 180215 1.494 1.505 1.494 1.505 +0.023 9 60 +5
Jun18 180215 1.489 1.504 1.483 1.504 +0.019 0 94 +0
Jul18 180215 1.504 1.504 1.504 1.504 +0.015 0 162 +0
Aug18 180215 1.495 1.495 1.495 1.495 +0.010 0 4 +0
Sep18 180215 1.485 1.485 1.485 1.485 +0.010 0 162 +0
Oct18 180215 1.479 1.479 1.479 1.479 +0.010      
Total Volume and Open Interest 136 2,140 -20
WTI Crude Oil(ICE)
Mar18 180215 60.83 61.63 59.72 61.34 +0.74 51,182 42,138 -2,014
Apr18 180215 60.72 61.46 59.60 61.17 +0.66 71,801 75,721 +8,209
May18 180215 60.46 61.15 59.31 60.78 +0.51 34,861 44,195 +3,054
Jun18 180215 60.19 60.76 58.94 60.28 +0.36 28,956 88,812 +2,224
Jul18 180215 59.72 60.27 58.57 59.73 +0.25 9,221 20,296 +2,251
Aug18 180215 59.53 59.75 58.15 59.17 +0.17 4,556 18,360 -757
Sep18 180215 59.11 59.13 57.68 58.62 +0.11 3,848 21,248 -706
Oct18 180215 57.62 58.29 57.62 58.12 +0.07 640 7,715 -127
Nov18 180215 58.22 58.22 57.67 57.67 +0.02 360 9,753 +39
Dec18 180215 57.74 57.83 56.30 57.27 +0.02 12,558 113,711 +509
Jan19 180215 56.87 56.87 56.87 56.87 unch 136 6,230 +38
Feb19 180215 56.46 56.46 56.46 56.46 -0.01 142 5,467 +92
Mar19 180215 56.09 56.09 56.09 56.09 -0.03 278 4,375 +107
Apr19 180215 55.74 55.74 55.74 55.74 -0.04 19 1,980 +15
May19 180215 55.43 55.43 55.43 55.43 -0.04 277 2,294 +203
Jun19 180215 55.63 55.65 54.42 55.14 -0.05 1,226 22,465 +157
Total Volume and Open Interest 223,736 579,742 +13,963
US Dollar Index(ICE)
Mar18 180215 88.890 88.890 88.445 88.505 -0.500 20,985 37,050 +170
Jun18 180215 88.540 88.540 88.115 88.170 -0.490 767 2,605 -11
Sep18 180215 88.115 88.115 87.810 87.810 -0.490 7 544 +1
Total Volume and Open Interest 21,764 40,422 +163
Australian Dollar(CME)
Mar18 180215 79.20 79.65 78.91 79.34 +0.22 91,545 108,249 -3,144
Jun18 180215 79.20 79.64 78.98 79.36 +0.23 331 2,833 +44
Sep18 180215 79.50 79.50 79.32 79.41 +0.23 1 62 +0
Total Volume and Open Interest 92,988 113,967 -3,197
British Pound(CME)
Mar18 180215 140.17 141.19 140.10 141.06 +1.03 98,840 187,084 -5,065
Jun18 180215 140.84 141.70 140.73 141.62 +1.03 363 3,811 +190
Sep18 180215 142.19 142.19 142.19 142.19 +1.05 0 55 +0
Total Volume and Open Interest 102,529 193,326 -4,811
Canadian Dollar(CME)
Mar18 180215 80.07 80.25 79.80 80.09 +0.19 63,136 148,695 -4,659
Jun18 180215 80.15 80.33 79.96 80.21 +0.20 202 3,358 +141
Sep18 180215 80.25 80.39 80.17 80.32 +0.21 24 586 +18
Dec18 180215 80.39 80.45 80.13 80.42 +0.21 115 1,940 +111
Total Volume and Open Interest 63,527 155,262 -4,393
Japanese Yen(CME)
Mar18 180215 93.67 94.47 93.65 94.27 +0.70 176,377 255,893 +5,032
Jun18 180215 94.24 95.02 94.24 94.86 +0.71 780 1,929 +272
Sep18 180215 95.51 95.51 95.51 95.51 +0.71 5 403 +2
Total Volume and Open Interest 177,852 260,170 +5,594
Swiss Franc(CME)
Mar18 180215 107.92 108.81 107.86 108.61 +0.91 20,493 73,984 -521
Jun18 180215 108.78 109.63 108.74 109.45 +0.92 25 621 +3
Sep18 180215 109.99 110.36 109.92 110.36 +0.93 0 29 +0
Total Volume and Open Interest 20,518 74,651 -518
EuroFX(CME)
Mar18 180215 124.75 125.34 124.71 125.30 +0.67 205,834 533,420 -6,209
Jun18 180215 125.59 126.15 125.59 126.14 +0.69 728 22,735 +103
Sep18 180215 126.60 127.04 126.60 127.04 +0.69 69 1,997 -10
Total Volume and Open Interest 211,899 564,233 -7,071
Mexican Peso(CME)
Feb18 180215 539.88 539.88 539.88 539.88 +1.50      
Mar18 180215 536.25 539.75 535.63 537.63 +1.88 31,577 194,717 -736
Total Volume and Open Interest 31,582 196,517 -735
Brazilian Real(CME)
Mar18 180215 310.30 311.95 308.00 308.30 +0.75 271 27,105 -68
Apr18 180215 309.45 310.50 307.15 307.40 +0.80 2 355 +1
May18 180215 306.45 306.45 306.45 306.45 +0.75 0 8 +0
Jun18 180215 305.60 305.60 305.60 305.60 +0.90      
Total Volume and Open Interest 273 27,571 -67
30-Year T-Bonds(CBOT)
Mar18 180215 143~180 144~110 143~040 144~000 +0~200 264,027 817,883 -6,784
Jun18 180215 142~190 143~100 142~040 143~000 +0~200 3,552 11,918 +1,304
Sep18 180215 141~000 142~000 141~000 142~000 +0~200 0 40 +0
Total Volume and Open Interest 267,579 829,841 -5,480
10-Year T-Notes(CBOT)
Mar18 180215 120~130 120~180 120~010 120~145 +0~040 1,277,076 3,578,344 +5,410
Jun18 180215 119~245 119~310 119~140 119~275 +0~045 28,306 103,452 +16,842
Sep18 180215 119~035 119~125 119~035 119~125 +0~045 0 1 +0
Total Volume and Open Interest 1,305,382 3,681,797 +22,252
5-Year T-Notes(CBOT)
Mar18 180215 114~076 114~096 113~314 114~070 +0~004 793,896 3,310,261 -17,003
Jun18 180215 113~290 114~000 113~210 113~292 +0~006 26,480 118,946 +12,610
Sep18 180215 113~292 113~292 113~292 113~292 +0~006 0 6 +0
Total Volume and Open Interest 820,376 3,429,213 -4,393
2 Year T-Notes(CBOT)
Mar18 180215 106~172 106~174 106~144 106~166 -0~002 432,218 1,966,748 -34,404
Jun18 180215 106~084 106~094 106~062 106~084 -0~002 7,289 65,537 +2,542
Sep18 180215 106~084 106~084 106~084 106~084 -0~002      
Total Volume and Open Interest 439,507 2,032,285 -31,862
Eurodollars(CME)
Mar18 180215 98.000 98.000 97.970 97.975 -0.020 282,008 1,314,981 -51,525
Jun18 180215 97.805 97.805 97.775 97.785 -0.015 293,810 1,550,717 +2,685
Sep18 180215 97.665 97.675 97.635 97.660 -0.005 207,113 1,365,897 -13,061
Dec18 180215 97.540 97.540 97.500 97.525 -0.010 244,003 1,733,466 -1,186
Mar19 180215 97.450 97.450 97.405 97.430 -0.015 231,187 1,381,124 +1,609
Jun19 180215 97.355 97.355 97.305 97.330 -0.020 228,516 1,248,305 +14,681
Sep19 180215 97.290 97.290 97.230 97.260 -0.025 170,774 923,379 +15,626
Dec19 180215 97.210 97.210 97.145 97.180 -0.025 243,882 1,570,415 +4,238
Mar20 180215 97.175 97.175 97.115 97.155 -0.020 144,180 845,953 -2,469
Jun20 180215 97.150 97.150 97.090 97.130 -0.020 95,150 719,558 -2,345
Sep20 180215 97.120 97.125 97.060 97.110 -0.010 84,736 495,397 +788
Dec20 180215 97.075 97.090 97.015 97.070 -0.005 92,045 502,518 -4,268
Mar21 180215 97.050 97.070 96.995 97.055 +0.005 46,233 445,671 +1,871
Jun21 180215 97.030 97.050 96.975 97.040 +0.005 69,912 255,258 +22,750
Sep21 180215 97.010 97.035 96.955 97.025 +0.010 35,950 169,441 +2,578
Dec21 180215 96.985 97.015 96.935 97.000 +0.015 33,633 225,325 -493
Mar22 180215 96.970 97.000 96.920 96.990 +0.020 27,178 124,829 -1,513
Jun22 180215 96.955 96.985 96.905 96.975 +0.020 23,817 78,586 -2,078
Total Volume and Open Interest 2,632,172 15,441,583 -13,567
Ultra T-Bond(CBOT)
Mar18 180215 155~27 156~29 155~03 156~08 +0~29 110,475 904,911 +1,442
Jun18 180215 155~04 156~03 154~11 155~15 +0~29 10,397 33,085 +9,241
Sep18 180215 154~15 154~15 154~15 154~15 +0~29      
Total Volume and Open Interest 120,872 937,996 +10,683
Ultra 10-Yr T-Note(CBOT)
Mar18 180215 127~310 128~080 127~175 128~035 +0~075 145,642 562,229 +860
Jun18 180215 127~040 127~245 127~025 127~205 +0~080 25 557 +25
Sep18 180215 127~205 127~205 127~205 127~205 +0~080      
Total Volume and Open Interest 145,667 562,786 +885
30 Day Federal Funds(CBOT)
Feb18 180215 98.580 98.582 98.580 98.582 +0.002 32,867 262,993 +15,255
Mar18 180215 98.505 98.510 98.505 98.510 unch 2,103 85,069 +407
Apr18 180215 98.350 98.350 98.345 98.350 unch 37,491 378,948 -1,590
May18 180215 98.335 98.335 98.325 98.335 unch 18,481 120,756 +4,411
Jun18 180215 98.240 98.240 98.230 98.235 -0.005 8,597 37,075 -899
Jul18 180215 98.170 98.170 98.155 98.165 unch 38,666 168,915 +3,434
Total Volume and Open Interest 254,018 1,876,680 +33,404
Japanese Govt Bonds(SGX)
Mar18 180215 150.64 150.70 150.51 150.67 +0.01 1,700 13,428 -98
Jun18 180215 150.67 150.67 150.67 150.67 +0.01      
Sep18 180215 150.67 150.67 150.67 150.67 +0.01      
Total Volume and Open Interest 1,700 13,428 -98
Euro-Buxl(EUREX)
Mar18 180215 158.16 158.92 157.48 158.66 -0.14 63,362 265,174 +889
Jun18 180215 157.16 157.16 157.16 157.16 -0.14 644 13,431 +2,522
Sep18 180215 161.72 161.72 161.72 161.72 -0.14      
Total Volume and Open Interest 64,006 278,605 +3,411
Euro-Bund(EUREX)
Mar18 180215 157.65 158.01 157.42 157.88 -0.10 664,396 1,979,013 +46,423
Jun18 180215 155.00 155.31 154.77 155.23 -0.10 1,797 140,098 +26,223
Sep18 180215 154.40 154.76 154.40 154.73 -0.11 11 14 -1
Total Volume and Open Interest 666,204 2,119,125 +72,645
Euro-Bobl(EUREX)
Mar18 180215 130.42 130.54 130.34 130.50 -0.03 434,634 1,779,654 +27,992
Jun18 180215 129.54 129.69 129.52 129.69 -0.04 2,615 77,217 +4,344
Sep18 180215 129.50 129.50 129.50 129.50 -0.03      
Total Volume and Open Interest 437,249 1,856,871 +32,336
Euro-Schatz(EUREX)
Mar18 180215 111.88 111.88 111.85 111.88 -0.01 219,560 1,790,898 -20,984
Jun18 180215 111.66 111.68 111.66 111.68 -0.01 6,374 96,220 -900
Sep18 180215 111.68 111.68 111.68 111.68 -0.01      
Total Volume and Open Interest 225,934 1,887,118 -21,884
3-Mth Euribor(EUREX)
Mar18 180215 100.320 100.325 100.320 100.325 +0.005 0 6,822 +0
Jun18 180215 100.315 100.315 100.315 100.315 unch 4 2,915 +0
Sep18 180215 100.300 100.300 100.300 100.300 -0.005 0 3,105 -3
Total Volume and Open Interest 12 34,359 -3
Long Gilt(LIFFE)
Mar18 180215 120~13 120~24 120~04 120~19 -0~07 171,206 738,556 +1,278
Jun18 180215 119~14 119~20 119~09 119~20 -0~07 355 394 +328
Total Volume and Open Interest 171,561 738,950 +1,606
3-Mth Short Sterling(LIFFE)
Mar18 180215 99.39 99.39 99.38 99.39 unch 62,749 431,660 -2,005
Jun18 180215 99.21 99.21 99.20 99.21 unch 52,732 572,963 +9,750
Sep18 180215 99.10 99.11 99.09 99.10 unch 39,421 381,042 +1,933
Dec18 180215 99.00 99.00 98.99 99.00 unch 47,198 439,630 +3,844
Mar19 180215 98.90 98.91 98.89 98.91 unch 53,214 313,110 -1,954
Jun19 180215 98.81 98.83 98.80 98.82 unch 70,685 285,169 +4,025
Total Volume and Open Interest 578,001 3,517,441 +7,543
3-Mth Euribor(LIFFE)
Mar18 180215 100.325 100.325 100.320 100.320 unch 20,664 475,962 +1,126
Jun18 180215 100.310 100.315 100.305 100.310 unch 29,273 558,089 -409
Sep18 180215 100.295 100.305 100.295 100.295 -0.005 83,208 609,447 +3,026
Total Volume and Open Interest 776,891 5,219,004 +30,968
3-Mth Aus T-Bills(SFE)
Mar18 180215 98.21 98.22 98.20 98.22 unch 14,483 114,038 -4,357
Jun18 180215 98.19 98.19 98.16 98.19 unch 21,504 180,683 -4,094
Sep18 180215 98.12 98.12 98.08 98.11 -0.01 26,772 204,529 +6,313
Dec18 180215 98.03 98.03 97.99 98.02 -0.01 19,968 166,388 -573
Mar19 180215 97.92 97.92 97.88 97.91 -0.02 9,426 114,011 +2,054
Jun19 180215 97.82 97.82 97.76 97.80 -0.03 8,135 94,005 +618
Sep19 180215 97.72 97.72 97.66 97.70 -0.03 4,542 73,132 -1,221
Dec19 180215 97.61 97.62 97.55 97.60 -0.03 1,623 38,866 +91
Mar20 180215 97.52 97.52 97.46 97.50 -0.03 320 5,556 +68
Jun20 180215 97.40 97.42 97.37 97.42 -0.02 0 2,607 +0
Total Volume and Open Interest 106,824 997,955 -1,051
10-Year Aus T-Bonds(SFE)
Mar18 180215 97.16 97.17 97.06 97.09 -0.07 138,175 1,143,789 -6,116
Jun18 180215 97.03 97.04 97.02 97.04 -0.08 0 1,955 +0
Total Volume and Open Interest 138,175 1,145,744 -6,116
3-Year Aus T-Bonds(SFE)
Mar18 180215 97.86 97.87 97.80 97.84 -0.03 194,337 1,130,009 -11,037
Jun18 180215 97.74 97.74 97.71 97.73 -0.04 0 9,876 +0
Total Volume and Open Interest 194,337 1,139,885 -11,037
Gold(CMX)
Feb18 180215 1352.0 1355.9 1349.7 1352.1 -3.4 71 1,147 -1
Apr18 180215 1353.0 1359.8 1350.8 1355.3 -2.7 201,432 351,848 +950
Jun18 180215 1357.8 1365.0 1356.3 1360.7 -2.4 5,044 79,985 +1,019
Aug18 180215 1363.2 1369.5 1361.8 1366.1 -2.1 3,764 24,610 -520
Oct18 180215 1370.5 1373.9 1369.5 1371.5 -2.0 288 5,761 +8
Dec18 180215 1377.6 1381.4 1373.0 1377.3 -1.9 1,584 36,648 -55
Feb19 180215 1385.2 1385.2 1381.2 1383.1 -1.7 563 2,034 +100
Apr19 180215 1385.0 1389.9 1385.0 1389.0 -1.6 5 1,911 -2
Jun19 180215 1393.4 1395.4 1393.4 1395.4 -1.4 71 1,622 +52
Aug19 180215 1400.9 1400.9 1400.9 1400.9 -1.4 0 8 +0
Oct19 180215 1407.1 1407.1 1407.1 1407.1 -1.4 0 27 +0
Dec19 180215 1412.0 1413.7 1412.0 1413.7 -1.4 3 2,694 -1
Total Volume and Open Interest 213,333 511,745 +1,595
Silver(CMX)
Mar18 180215 1683.0 1695.0 1660.5 1679.6 -8.2 72,463 88,272 -4,191
May18 180215 1690.5 1702.5 1668.0 1687.9 -8.0 13,721 72,860 +2,120
Jul18 180215 1700.5 1711.0 1677.5 1696.6 -7.8 1,844 11,935 +408
Sep18 180215 1713.5 1719.0 1689.5 1705.4 -7.6 426 4,818 +50
Dec18 180215 1726.0 1731.0 1701.5 1718.0 -7.5 1,077 14,375 +247
Mar19 180215 1731.5 1731.5 1731.5 1731.5 -7.5 0 530 +0
May19 180215 1740.2 1740.2 1740.2 1740.2 -6.9 2 54 +0
Total Volume and Open Interest 89,574 194,056 -1,455
Platinum(NYMEX)
Apr18 180215 998.6 1009.7 996.5 1001.1 +2.0 14,284 76,532 -1,012
Jul18 180215 1006.2 1013.8 1001.9 1005.6 +1.9 196 7,198 +44
Oct18 180215 1011.1 1011.1 1011.1 1011.1 +2.1 4 219 -1
Jan19 180215 1019.0 1019.0 1015.4 1015.4 +2.0 2 10 +1
Total Volume and Open Interest 14,487 84,126 -967
Palladium(NYMEX)
Mar18 180215 996.30 1015.65 996.05 1006.65 +9.35 5,928 18,697 -2,082
Jun18 180215 993.50 1012.00 993.05 1003.70 +9.50 2,133 9,528 +1,687
Sep18 180215 1001.00 1001.00 997.70 997.70 +9.45 69 407 +66
Total Volume and Open Interest 8,130 28,638 -329
Copper(CMX)
Mar18 180215 323.70 324.90 321.25 324.55 +0.95 121,642 86,777 -7,271
May18 180215 325.35 326.75 323.10 326.45 +1.05 31,623 82,528 +3,745
Jul18 180215 326.60 328.35 324.70 328.05 +1.10 4,282 26,065 -249
Sep18 180215 328.70 329.55 326.20 329.40 +1.05 3,846 21,147 +163
Dec18 180215 330.45 331.40 328.20 331.10 +1.00 1,882 19,131 +871
Total Volume and Open Interest 164,004 255,708 -2,596
E-mini DJIA Index(CBOT)
Mar18 180215 24859 25250 24792 25234 +371 257,768 124,973 +1,910
Jun18 180215 24872 25260 24806 25250 +371 330 1,075 +50
Sep18 180215 25058 25294 24879 25294 +367 2 117 +0
Dec18 180215 25297 25297 25297 25297 +344 0 2 +0
Total Volume and Open Interest 258,100 126,167 +1,960
S & P 500(CME)
Mar18 180215 2693.50 2736.20 2689.00 2733.90 +37.00 5,359 77,077 -730
Jun18 180215 2737.70 2737.70 2694.50 2737.70 +37.20 0 139 +0
Sep18 180215 2743.40 2743.40 2699.70 2743.40 +37.70 0 125 +0
Dec18 180215 2748.90 2748.90 2703.70 2748.90 +39.20 0 300 +0
Total Volume and Open Interest 5,359 77,641 -730
S & P 500 E-Mini(CME)
Mar18 180215 2695.50 2736.75 2688.50 2734.00 +37.00 1,461,104 3,191,989 -25,717
Jun18 180215 2699.50 2740.00 2692.50 2737.75 +37.25 12,934 113,728 -751
Sep18 180215 2705.00 2745.00 2698.75 2743.50 +37.75 163 11,889 -19
Dec18 180215 2719.75 2750.00 2705.00 2749.00 +39.25 5 24,076 +1
Total Volume and Open Interest 1,474,206 3,341,713 -26,486
NASDAQ 100 E-Mini(CME)
Mar18 180215 6681.00 6827.50 6669.75 6816.00 +129.00 382,334 224,590 +482
Jun18 180215 6703.00 6849.50 6694.25 6839.50 +129.75 473 5,258 +22
Sep18 180215 6780.00 6865.25 6727.25 6863.50 +131.75 17 166 +2
Total Volume and Open Interest 382,824 230,028 +506
S&P Midcap 400(CME) e-Mini
Mar18 180215 1875.80 1900.30 1871.00 1896.70 +19.00 15,712 76,418 -752
Jun18 180215 1900.80 1901.50 1876.30 1900.80 +18.90 0 17 +0
Sep18 180215 1908.50 1908.50 1908.50 1908.50 +19.50      
Total Volume and Open Interest 15,712 76,435 -752
Volatility Index(CBOE)
Feb18 180214 25.25 26.50 23.80 25.35 +0.12 104,006 94,246 -12,162
Mar18 180215 17.90 18.15 17.10 17.53 -0.35 137,927 236,038 +5,753
Apr18 180215 17.85 18.00 17.25 17.33 -0.45 36,690 60,862 +2,139
May18 180215 17.85 17.98 17.25 17.33 -0.50 16,107 37,455 -784
Total Volume and Open Interest 286,979 434,534 -85,555
S & P 600(CME)
Mar18 180215 937.90 937.90 937.90 937.90 +8.70      
Jun18 180215 938.60 938.60 938.60 938.60 +8.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180215 1522.50 1542.30 1514.70 1540.30 +19.30 16,725 22,979 +112
Jun18 180215 1536.00 1542.80 1536.00 1542.80 +19.30 0 11 +0
Total Volume and Open Interest 16,725 22,990 +112
Nikkei 225(CME)
Mar18 180215 21505 21630 21310 21500 -25 27,407 54,570 -317
Jun18 180215 21390 21520 21230 21400 -30 61 167 -1
Total Volume and Open Interest 27,468 54,737 -318
Nikkei 225(SGX)
Mar18 180215 21185 21560 20920 21455 +240 98,935 203,998 +4,047
Jun18 180215 21090 21335 20775 21295 +240 257 1,590 +170
Sep18 180215 21265 21265 21265 21265 +240 0 2 +0
Total Volume and Open Interest 99,192 216,692 +4,217
Nikkei 225 Mini(JPX)
Mar18 180215 21230 21565 20920 21450 +270 711,374 877,294 +207,883
Jun18 180215 21060 21385 20750 21290 +280 21,127 37,771 +3,619
Sep18 180215 21015 21340 20720 21240 +270 409 2,248 +159
Total Volume and Open Interest 742,524 931,608 +28,866
Nikkei 225(JPX)
Mar18 180215 21230 21560 20930 21450 +270 61,033 356,914 +20,385
Jun18 180215 21050 21380 20750 21290 +280 2,099 27,635 +2,876
Sep18 180215 21050 21310 20720 21240 +270 10 3,049 +6
Total Volume and Open Interest 63,150 473,999 +25,520
Nikkei 225(CME) Yen
Mar18 180215 21475 21610 21285 21475 -20 70,745 81,983 +4,808
Jun18 180215 21325 21430 21130 21305 -20 40 163 +2
Sep18 180215 21265 21265 21265 21265 -15      
Total Volume and Open Interest 70,785 82,146 +4,810
Nikkei 225(CME) e-Mini Yen
Mar18 180215 21400 21590 21300 21480 -10 1 26 +1
Jun18 180215 21310 21310 21310 21310 -10      
Sep18 180215 21270 21270 21270 21270 -10      
Total Volume and Open Interest 1 26 +1
CAC 40(EURONEXT)
Feb18 180215 5205.5 5255.0 5198.5 5222.0 +57.5 264,964 342,318 +26,249
Mar18 180215 5191.5 5252.0 5191.5 5219.0 +56.5 204,131 194,551 +133,513
Apr18 180215 5202.5 5225.5 5195.0 5199.0 +55.0      
Total Volume and Open Interest 469,096 572,390 +159,763
Hang Seng Index(HKFE)
Feb18 180215 30304 31036 29955 30965 +664 178,426 121,788 -5,409
Mar18 180215 30305 31028 29958 30958 +654 3,623 16,654 +1,281
Total Volume and Open Interest 183,131 144,733 -3,370
DAX(EUREX)
Mar18 180215 12441.0 12476.5 12266.5 12325.5 -49.0 91,845 150,313 +7,741
Jun18 180215 12462.0 12490.0 12295.0 12341.5 -50.5 546 5,121 +320
Sep18 180215 12420.0 12457.0 12328.0 12328.0 -50.5 155 822 +466
Total Volume and Open Interest 92,546 156,256 +8,527
Mini-DAX(EUREX)
Mar18 180215 12446.0 12476.0 12267.0 12325.5 -49.0 36,703 22,183 +851
Jun18 180215 12468.0 12485.0 12289.0 12341.5 -50.5 35 1,315 +26
Sep18 180215 12453.0 12453.0 12328.0 12328.0 -50.5 47 34 +2
Total Volume and Open Interest 36,785 23,532 +879
DJ EuroSTOXX 50(EUREX)
Mar18 180215 3396 3413 3373 3385 +9 1,428,849 3,725,915 +43,031
Jun18 180215 3308 3327 3290 3301 +9 8,307 105,641 +10,102
Sep18 180215 3313 3313 3280 3291 +9 4 348 +0
Total Volume and Open Interest 1,437,160 3,837,431 +53,133
Swiss Market Index(EUREX)
Mar18 180215 8835 8865 8796 8806 +20 45,158 277,991 -1,296
Jun18 180215 8668 8700 8642 8645 +22 111 24,511 +2,634
Sep18 180215 8617 8617 8617 8617 +21 1 57 +0
Total Volume and Open Interest 45,270 302,559 +1,338
FT-SE 100(EURONEXT)
Mar18 180215 7197.50 7232.00 7169.50 7196.00 +32.00 111,290 610,673 -1,827
Jun18 180215 7136.50 7147.00 7094.50 7117.00 +32.00 82 8,064 +49
Sep18 180215 7057.00 7057.00 7057.00 7057.00 +33.00 0 20 +0
Total Volume and Open Interest 111,372 618,757 -1,778
SPI 200(SFE)
Mar18 180215 5790.0 5869.0 5746.0 5862.0 +72.0 53,363 289,458 +231
Jun18 180215 5735.0 5849.0 5735.0 5848.0 +72.0 8 4,818 +3
Sep18 180215 5793.0 5793.0 5793.0 5793.0 +72.0 0 2,598 +0
Total Volume and Open Interest 54,622 300,407 +1,311
FTSE MIB(ISE)
Mar18 180215 22540.00 22735.00 22380.00 22482.00 +57.00 26,548 34,900 -46
Jun18 180215 22040.00 22245.00 21905.00 21992.00 +57.00 80 597 +13
Sep18 180215 21865.00 21865.00 21865.00 21865.00 +50.00 0 2 +0
Total Volume and Open Interest 26,628 35,499 -33
KOSPI 200(KFE)
Mar18 180214 311.00 315.70 310.55 314.80 +2.90      
Jun18 180214 311.80 316.35 311.20 315.50 +3.30      
Sep18 180214 315.60 316.60 315.00 315.30 +3.25 13 4,705 +6
Total Volume and Open Interest 289,713 337,434 -12,895
GSCI(CME)
Mar18 180215 439.20 442.40 435.30 441.60 +1.50 2,253 13,527 +2,247
Apr18 180215 443.10 443.10 443.10 443.10 +1.50      
May18 180215 443.00 443.00 443.00 443.00        
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