Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 16, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180216 1023.50 1028.25 1012.00 1021.50 -2.75 154,450 205,167 -10,319
May18 180216 1034.25 1039.00 1023.00 1032.50 -2.50 108,794 250,227 +8,677
Jul18 180216 1043.75 1048.50 1033.00 1042.25 -2.50 52,243 158,493 +5,302
Aug18 180216 1044.75 1049.25 1034.25 1043.25 -2.50 7,778 18,007 +1,581
Sep18 180216 1032.25 1035.25 1023.50 1030.75 -2.25 2,044 5,180 +350
Nov18 180216 1023.00 1023.75 1015.25 1022.00 -1.75 47,474 104,004 +4,106
Jan19 180216 1026.00 1028.00 1020.00 1026.25 -1.25 2,437 9,272 +688
Mar19 180216 1022.00 1022.75 1015.25 1020.50 -1.50 2,508 7,047 +775
May19 180216 1022.25 1023.00 1017.25 1021.00 -1.00 864 2,655 -124
Jul19 180216 1026.50 1028.00 1021.75 1026.00 -0.25 468 3,626 +174
Aug19 180216 1022.00 1022.00 1022.00 1022.00 unch 0 37 +0
Sep19 180216 1008.50 1008.50 1008.50 1008.50 unch 0 25 +0
Nov19 180216 997.00 999.00 993.00 997.25 -0.75 285 4,749 +76
Jan20 180216 1002.50 1002.50 1002.50 1002.50 -0.75 0 9 +0
Total Volume and Open Interest 379,349 768,575 +11,287
Soybean Meal(CBOT)
Mar18 180216 373.70 379.30 368.30 373.30 -0.40 73,699 98,350 -2,564
May18 180216 375.70 381.20 370.90 376.00 +0.50 53,375 189,340 +7,015
Jul18 180216 372.70 377.20 368.90 373.80 +1.60 32,132 92,061 -1,308
Aug18 180216 366.90 371.10 364.30 368.40 +2.00 6,241 19,163 +721
Sep18 180216 362.00 367.20 361.20 364.20 +1.30 3,529 10,712 +312
Oct18 180216 358.60 362.80 357.10 359.40 +0.30 1,618 9,848 +196
Dec18 180216 358.40 361.90 356.50 358.50 -0.30 11,950 46,827 -1,340
Jan19 180216 355.50 359.10 354.60 355.90 -0.30 1,063 3,445 +236
Mar19 180216 353.30 355.80 351.20 352.70 +0.10 397 4,034 +92
May19 180216 352.10 354.60 350.30 351.70 -0.10 198 1,828 +90
Total Volume and Open Interest 184,607 482,281 +3,627
Soybean Oil(CBOT)
Mar18 180216 31.78 31.84 31.48 31.54 -0.16 63,505 110,034 -3,448
May18 180216 32.03 32.04 31.66 31.73 -0.17 52,940 203,804 +5,878
Jul18 180216 32.11 32.25 31.86 31.92 -0.19 26,357 85,616 -371
Aug18 180216 32.25 32.25 31.98 32.03 -0.19 4,785 21,398 +1,264
Sep18 180216 32.34 32.44 32.06 32.13 -0.18 2,661 13,514 +212
Oct18 180216 32.41 32.53 32.15 32.21 -0.20 1,917 12,002 -208
Dec18 180216 32.65 32.73 32.35 32.42 -0.20 11,859 50,452 +1,342
Jan19 180216 32.78 32.78 32.50 32.57 -0.20 742 7,096 +124
Mar19 180216 32.82 32.87 32.66 32.75 -0.19 529 2,976 +146
May19 180216 32.98 33.01 32.80 32.89 -0.19 137 1,353 +9
Total Volume and Open Interest 165,856 512,474 +4,963
Canola(WCE)
Mar18 180216 501.5 504.5 500.5 503.1 +1.9 7,451 46,194 -2,155
May18 180216 505.8 509.4 505.5 508.2 +2.4 6,147 69,349 +1,788
Jul18 180216 510.4 514.6 510.3 513.7 +3.3 1,331 26,751 +11
Nov18 180216 505.0 509.1 505.0 506.9 +1.8 1,020 39,368 +663
Jan19 180216 509.7 512.5 509.7 511.5 +1.8 98 2,041 +8
Total Volume and Open Interest 16,101 183,816 +362
Corn(CBOT)
Mar18 180216 368.00 368.50 366.50 367.50 -0.25 173,640 461,346 -19,327
May18 180216 375.25 376.00 374.25 375.00 -0.50 117,993 490,736 +19,421
Jul18 180216 383.00 383.75 381.75 382.75 -0.25 55,184 314,335 +12,261
Sep18 180216 389.00 390.00 388.50 389.50 -0.25 11,195 126,108 +959
Dec18 180216 397.00 397.75 396.00 397.00 -0.50 21,239 216,259 +1,491
Mar19 180216 404.50 405.25 403.75 404.75 -0.50 2,664 36,759 +680
May19 180216 408.75 410.00 408.75 409.75 unch 461 5,201 +1
Jul19 180216 413.50 414.50 413.00 414.25 +0.25 614 10,392 +135
Sep19 180216 409.50 410.00 409.50 409.75 unch 180 2,018 +78
Dec19 180216 410.50 412.75 410.25 412.25 +0.75 282 13,204 +111
Total Volume and Open Interest 383,463 1,677,175 +15,815
Wheat(CBOT)
Mar18 180216 463.50 464.50 456.75 457.75 -4.00 92,771 127,431 -9,921
May18 180216 478.00 478.00 470.25 471.50 -3.75 59,530 181,428 -1,404
Jul18 180216 491.00 492.25 484.75 486.50 -3.50 23,533 85,299 +2,285
Sep18 180216 506.00 507.75 500.25 502.50 -3.00 7,193 35,658 +583
Dec18 180216 527.00 527.75 520.50 523.25 -2.75 8,343 54,925 +30
Mar19 180216 541.00 542.00 535.75 538.50 -2.50 751 10,341 +314
Total Volume and Open Interest 192,305 497,409 -8,055
Wheat(KCBT)
Mar18 180216 479.50 482.25 473.00 478.50 +0.50 25,408 61,726 -3,879
May18 180216 493.25 497.25 488.00 493.50 +0.50 18,297 108,261 +1,014
Jul18 180216 511.25 514.50 505.25 510.50 unch 11,604 72,710 +1,072
Sep18 180216 527.50 531.75 523.00 527.75 -0.25 3,243 27,208 +773
Dec18 180216 548.75 553.25 543.75 548.25 -1.00 2,732 30,851 +251
Mar19 180216 561.00 564.50 556.25 559.50 -1.50 944 7,047 +475
May19 180216 561.25 561.25 561.25 561.25 -1.75 135 462 -15
Total Volume and Open Interest 62,445 308,903 -267
Wheat(MGE)
Mar18 180216 607.75 607.75 603.00 605.25 -3.25 4,714 20,579 -680
May18 180216 618.00 618.25 614.50 615.75 -3.00 4,459 21,719 +1,028
Jul18 180216 627.25 627.25 624.00 624.25 -3.25 2,256 9,234 -164
Sep18 180216 633.00 633.25 629.50 631.00 -2.75 1,054 7,750 +475
Dec18 180216 641.00 641.50 638.25 639.00 -2.25 197 3,544 +75
Mar19 180216 647.00 647.00 644.25 644.50 -2.75 45 536 +27
Total Volume and Open Interest 12,725 63,370 +761
Oats(CBOT)
Mar18 180216 268.50 268.50 265.00 267.75 -0.75 498 1,616 -231
May18 180216 270.75 272.50 267.00 271.75 +1.25 506 3,885 +123
Jul18 180216 268.50 270.75 268.00 270.75 +0.75 64 452 -5
Sep18 180216 268.25 268.25 268.25 268.25 +0.75 0 21 +0
Total Volume and Open Interest 1,069 6,104 -112
Rough Rice(CBOT)
Mar18 180216 11.95 12.04 11.90 12.02 +0.07 395 5,201 -156
May18 180216 12.21 12.24 12.13 12.23 +0.04 327 3,063 +241
Jul18 180216 12.42 12.45 12.36 12.45 +0.04 29 796 +11
Sep18 180216 11.87 11.87 11.80 11.84 +0.06 4 684 +0
Total Volume and Open Interest 755 9,744 +96
Live Cattle(CME)
Feb18 180216 129.235 130.325 128.735 130.100 +0.815 2,075 13,376 -997
Apr18 180216 127.180 127.885 126.885 127.650 +0.400 15,075 148,233 +169
Jun18 180216 118.400 118.850 118.100 118.680 +0.080 7,366 111,601 +381
Aug18 180216 115.300 115.700 114.830 115.635 +0.235 5,561 56,053 +739
Oct18 180216 116.900 117.250 116.450 117.135 +0.035 2,582 23,023 +713
Dec18 180216 118.635 118.980 118.150 118.850 unch 1,039 10,863 +49
Total Volume and Open Interest 33,895 368,319 +1,169
Feeder Cattle(CME)
Mar18 180216 149.900 150.185 148.880 149.735 -0.095 5,423 20,601 -304
Apr18 180216 152.185 152.600 151.250 152.400 +0.100 2,975 13,982 +77
May18 180216 152.850 153.035 151.800 152.830 -0.020 1,805 10,524 +302
Aug18 180216 155.200 155.685 154.580 155.350 unch 1,070 7,226 +218
Sep18 180216 155.000 155.350 154.350 155.100 +0.150 183 1,272 +46
Oct18 180216 154.550 155.000 153.950 154.950 +0.300 110 1,025 +30
Nov18 180216 153.800 154.535 153.150 154.535 +0.550 53 881 +4
Total Volume and Open Interest 11,644 55,779 +382
Lean Hogs(CME)
Apr18 180216 69.430 69.450 68.035 68.150 -1.580 20,213 94,286 -533
May18 180216 75.885 75.885 74.930 74.930 -0.970 98 2,209 +7
Jun18 180216 80.150 80.480 79.350 79.730 -0.470 12,233 46,099 +1,327
Jul18 180216 81.250 81.535 80.535 80.730 -0.600 4,810 22,519 -661
Aug18 180216 81.430 81.500 80.750 80.830 -0.720 4,508 22,443 +871
Oct18 180216 69.550 69.550 68.785 68.850 -0.785 1,614 31,156 +125
Dec18 180216 63.250 63.485 62.785 62.800 -0.650 431 8,814 +15
Feb19 180216 66.300 66.475 66.080 66.225 -0.375 56 1,145 +42
Total Volume and Open Interest 43,963 228,712 -7,070
Class III Milk(CME)
Feb18 180216 13.49 13.49 13.45 13.49 +0.03 118 3,241 -26
Mar18 180216 14.09 14.22 13.84 14.10 +0.06 542 4,788 -12
Apr18 180216 14.05 14.19 13.89 14.06 -0.04 294 3,024 +64
May18 180216 14.32 14.43 14.24 14.34 -0.07 113 2,471 +34
Jun18 180216 14.71 14.80 14.64 14.75 -0.05 31 2,136 +18
Jul18 180216 15.22 15.31 15.15 15.31 +0.04 32 1,585 +18
Aug18 180216 15.60 15.69 15.60 15.69 +0.03 27 1,473 +5
Sep18 180216 15.80 15.89 15.80 15.87 -0.02 16 1,607 +15
Oct18 180216 15.93 16.01 15.93 16.01 -0.02 18 1,259 +4
Nov18 180216 15.97 15.99 15.93 15.96 -0.01 7 1,253 +7
Dec18 180216 15.83 15.85 15.83 15.85 +0.02 5 1,180 +4
Jan19 180216 15.54 15.56 15.54 15.54 unch 0 33 +0
Feb19 180216 15.55 15.55 15.55 15.55 unch 0 27 +0
Total Volume and Open Interest 1,207 24,274 +131
Cocoa(ICE)
Mar18 180216 2141 2151 2117 2138 +1 167 963 -222
May18 180216 2140 2157 2110 2134 unch 29,292 132,010 +1,253
Jul18 180216 2157 2180 2135 2160 +4 12,476 51,341 -166
Sep18 180216 2174 2193 2149 2175 +3 5,982 19,446 +1,128
Dec18 180216 2192 2210 2167 2193 +4 2,258 21,171 -363
Mar19 180216 2209 2225 2182 2208 +3 925 16,581 -244
May19 180216 2216 2234 2192 2218 +3 475 7,741 -91
Total Volume and Open Interest 52,228 255,833 +1,375
Coffee "C"(ICE)
Mar18 180216 121.85 122.25 117.65 117.95 -3.80 12,901 23,126 -7,152
May18 180216 124.15 124.60 120.20 120.45 -3.70 26,217 123,656 +3,377
Jul18 180216 126.50 126.80 122.50 122.75 -3.60 3,995 36,854 +573
Sep18 180216 128.70 129.05 124.80 125.05 -3.55 2,730 19,127 +237
Dec18 180216 132.25 132.55 128.35 128.60 -3.50 1,370 15,761 +42
Mar19 180216 135.55 135.75 131.80 132.00 -3.40 319 5,880 +66
Total Volume and Open Interest 47,636 228,692 -2,807
Orange Juice(ICE)
Mar18 180216 149.00 151.40 148.85 151.20 +2.25 661 3,447 -530
May18 180216 147.30 150.05 147.30 149.90 +2.30 657 5,790 +370
Jul18 180216 148.25 150.30 147.95 150.15 +2.00 189 1,246 +103
Sep18 180216 149.30 151.00 149.30 150.90 +2.10 37 334 +26
Nov18 180216 152.45 152.45 152.45 152.45 +1.90 0 125 +0
Jan19 180216 154.15 154.15 154.15 154.15 +2.05      
Total Volume and Open Interest 1,544 10,942 -31
Sugar #11(ICE)
Mar18 180216 13.65 13.70 13.30 13.38 -0.24 68,240 149,780 -27,181
May18 180216 13.55 13.55 13.20 13.28 -0.23 89,352 382,761 +21,473
Jul18 180216 13.64 13.64 13.32 13.38 -0.22 21,189 147,841 +3,512
Oct18 180216 14.00 14.00 13.69 13.75 -0.20 8,246 94,883 +2,513
Mar19 180216 14.76 14.76 14.46 14.52 -0.20 2,242 80,564 +127
May19 180216 14.65 14.69 14.50 14.54 -0.18 104 12,994 +2
Jul19 180216 14.72 14.72 14.54 14.57 -0.18 58 8,572 +20
Oct19 180216 14.99 14.99 14.73 14.78 -0.19 48 9,157 +7
Total Volume and Open Interest 189,549 893,970 +490
London Cocoa(LCE)
Mar18 180216 1477 1491 1464 1484 +8 8,220 70,006 -2,101
May18 180216 1502 1514 1481 1507 +6 12,573 66,995 -409
Jul18 180216 1521 1532 1501 1524 +6 6,820 46,233 +454
Sep18 180216 1530 1544 1512 1535 +5 4,489 29,002 +198
Dec18 180216 1544 1557 1525 1548 +5 4,057 37,422 +693
Mar19 180216 1557 1568 1540 1558 +4 3,308 23,997 +2,088
May19 180216 1572 1584 1555 1572 +3 629 8,181 +101
Total Volume and Open Interest 41,285 289,395 +1,057
London Sugar(LCE)
May18 180216 362.80 362.80 355.00 356.80 -4.30 5,396 47,194 +517
Aug18 180216 362.10 362.10 355.50 356.80 -4.90 2,127 22,535 +568
Oct18 180216 363.40 363.40 357.50 358.60 -5.00 469 6,380 +177
Dec18 180216 369.40 369.40 363.60 364.30 -5.00 74 4,103 +42
Mar19 180216 375.90 375.90 371.30 372.00 -4.30 73 3,601 +20
Total Volume and Open Interest 8,158 85,873 +1,339
Cotton(ICE)
Mar18 180216 75.34 75.87 75.13 75.72 +0.31 14,711 23,472 -7,298
May18 180216 76.76 77.25 76.47 77.16 +0.39 24,104 118,494 +1,159
Jul18 180216 77.73 78.22 77.50 78.12 +0.36 5,957 54,364 +680
Oct18 180216 76.38 76.38 76.38 76.38 +0.12 0 3 +0
Dec18 180216 75.30 75.65 75.25 75.62 +0.13 2,874 53,472 +752
Mar19 180216 75.91 75.91 75.60 75.89 +0.05 96 8,392 +84
Total Volume and Open Interest 48,294 262,550 -4,091
Lumber(CME)
Mar18 180216 510.0 510.6 506.8 507.8 +7.1 998 4,486 -353
May18 180216 505.0 506.2 502.0 504.6 +8.0 662 2,548 +295
Jul18 180216 495.8 497.0 495.0 497.0 +8.0 68 320 +26
Sep18 180216 479.9 480.9 478.7 480.0 +7.2 9 104 +4
Total Volume and Open Interest 1,740 7,493 -26
Crude Oil(NYM)
Mar18 180216 61.45 61.99 60.88 61.68 +0.34 650,324 117,676 -57,679
Apr18 180216 61.28 61.87 60.76 61.55 +0.38 451,588 481,127 +27,533
May18 180216 60.86 61.51 60.42 61.20 +0.42 156,567 253,677 +16,544
Jun18 180216 60.35 61.02 59.95 60.73 +0.45 133,382 277,977 -3,090
Jul18 180216 59.90 60.45 59.47 60.19 +0.46 42,341 156,336 -1,698
Aug18 180216 59.60 59.85 58.90 59.63 +0.46 19,954 83,813 +2,636
Sep18 180216 58.95 59.29 58.33 59.09 +0.47 28,883 107,323 +3,618
Oct18 180216 58.47 58.69 57.98 58.58 +0.46 6,382 89,023 -46
Nov18 180216 57.99 58.27 57.54 58.13 +0.46 7,424 71,663 +34
Dec18 180216 57.53 57.86 56.96 57.72 +0.45 64,128 240,707 +1,872
Jan19 180216 57.28 57.40 56.71 57.32 +0.45 3,656 82,153 -735
Feb19 180216 56.57 56.97 56.34 56.92 +0.46 3,404 49,300 +652
Mar19 180216 56.39 57.07 55.82 56.57 +0.48 3,042 41,507 +154
Apr19 180216 56.21 56.21 56.21 56.21 +0.47 675 20,375 +276
May19 180216 55.90 55.90 55.90 55.90 +0.47 215 16,830 -17
Jun19 180216 55.40 55.68 54.90 55.62 +0.48 10,544 102,423 +843
Total Volume and Open Interest 1,612,908 2,520,377 -10,227
e-miNY Crude Oil(NYM)
Mar18 180216 61.425 61.975 60.875 61.675 +0.325 18,701 1,781 -451
Apr18 180216 61.275 61.875 60.775 61.550 +0.375 2,398 977 +116
May18 180216 60.825 61.500 60.525 61.200 +0.425 137 247 -4
Jun18 180216 60.550 60.950 60.100 60.725 +0.450 38 82 +12
Jul18 180216 60.200 60.425 59.775 60.200 +0.475 27 67 +12
Aug18 180216 59.500 59.750 59.200 59.625 +0.450 4 127 +4
Sep18 180216 59.100 59.100 59.100 59.100 +0.475 0 64 +0
Oct18 180216 58.575 58.575 58.575 58.575 +0.450 0 36 +0
Nov18 180216 58.125 58.125 58.125 58.125 +0.450 0 123 +0
Dec18 180216 57.400 57.725 57.400 57.725 +0.450 1 162 +0
Total Volume and Open Interest 21,311 3,737 -312
NY Harbor ULSD(NYM)
Mar18 180216 189.44 192.16 189.29 191.04 +1.88 75,250 74,764 -4,889
Apr18 180216 189.05 191.83 189.02 190.84 +1.98 72,457 111,280 +3,371
May18 180216 188.45 191.22 188.45 190.43 +2.12 47,365 65,084 +1,910
Jun18 180216 188.50 190.55 187.97 189.92 +2.17 48,015 49,682 +2,274
Jul18 180216 188.32 190.27 187.80 189.72 +2.13 12,851 31,368 +631
Aug18 180216 188.16 189.98 187.66 189.50 +2.07 6,368 14,612 -15
Sep18 180216 188.11 189.91 187.66 189.49 +2.06 6,549 14,883 -437
Oct18 180216 188.47 189.81 187.70 189.46 +2.02 4,280 9,455 +850
Nov18 180216 188.65 189.73 187.66 189.39 +1.97 2,418 4,806 +557
Dec18 180216 188.14 189.55 187.50 189.27 +1.93 8,553 38,283 +397
Jan19 180216 188.10 189.52 187.57 189.22 +1.89 2,194 5,725 +595
Feb19 180216 188.85 189.12 188.85 188.85 +1.81 489 1,262 +33
Mar19 180216 188.11 188.11 188.11 188.11 +1.74 343 1,491 +124
Apr19 180216 186.00 186.70 185.88 186.42 +1.57 31 572 +14
Total Volume and Open Interest 287,290 433,366 +5,434
RBOB Gasoline(NYM)
Mar18 180216 174.26 175.81 172.84 175.09 +1.51 64,409 69,721 -9,929
Apr18 180216 192.19 193.76 190.81 193.20 +1.77 67,280 129,722 +7,820
May18 180216 192.76 194.68 191.80 194.26 +1.93 34,262 69,403 +3,541
Jun18 180216 192.17 193.99 191.11 193.62 +2.05 24,015 45,716 +1,409
Jul18 180216 190.52 192.29 189.43 191.92 +2.02 10,542 39,852 +46
Aug18 180216 188.39 189.85 187.23 189.58 +2.01 4,811 15,332 +33
Sep18 180216 185.63 186.75 184.09 186.49 +1.98 6,198 19,509 +464
Oct18 180216 171.45 173.28 170.72 172.96 +1.79 1,515 10,915 +131
Nov18 180216 167.97 169.53 167.09 169.28 +1.68 804 7,306 -23
Dec18 180216 164.52 166.62 164.26 166.30 +1.61 2,461 19,272 +27
Total Volume and Open Interest 216,656 437,856 +3,737
e-miNY RBOB Gasoline(NYM)
Mar18 180216 175.09 175.09 175.09 175.09 +1.51 0 1 +0
Apr18 180216 193.20 193.20 193.20 193.20 +1.77      
May18 180216 194.26 194.26 194.26 194.26 +1.93      
Jun18 180216 193.62 193.62 193.62 193.62 +2.05      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180216 2.584 2.589 2.539 2.558 -0.022 175,161 127,197 -27,007
Apr18 180216 2.621 2.625 2.588 2.598 -0.022 118,364 268,098 +16,477
May18 180216 2.648 2.655 2.625 2.632 -0.019 44,876 201,959 +1,541
Jun18 180216 2.687 2.692 2.665 2.670 -0.019 16,433 78,005 +1,356
Jul18 180216 2.735 2.735 2.709 2.715 -0.017 14,969 97,982 -296
Aug18 180216 2.743 2.744 2.718 2.725 -0.016 10,979 54,171 +1,299
Sep18 180216 2.721 2.726 2.704 2.713 -0.015 11,043 53,811 +2,703
Oct18 180216 2.743 2.743 2.719 2.730 -0.013 24,371 115,122 -1,479
Nov18 180216 2.779 2.790 2.770 2.782 -0.011 7,610 40,554 -432
Dec18 180216 2.904 2.915 2.896 2.910 -0.008 4,643 41,201 +1,004
Jan19 180216 2.996 3.004 2.984 2.999 -0.006 8,246 60,799 +892
Feb19 180216 2.965 2.981 2.959 2.975 -0.005 2,596 25,512 -569
Mar19 180216 2.871 2.892 2.867 2.886 -0.001 4,234 45,264 -163
Apr19 180216 2.615 2.636 2.614 2.631 +0.002 3,629 48,496 -172
May19 180216 2.593 2.614 2.592 2.610 +0.001 1,302 14,136 +649
Jun19 180216 2.622 2.645 2.622 2.641 +0.002 1,193 10,381 +519
Total Volume and Open Interest 454,397 1,369,625 -1,706
Brent Crude Oil(ICE)
Apr18 180216 64.66 65.22 64.19 64.84 +0.51 349,099 307,693 -46,204
May18 180216 64.33 64.87 63.86 64.53 +0.53 213,340 436,428 +21,955
Jun18 180216 63.94 64.52 63.54 64.21 +0.53 171,186 323,570 +9,967
Jul18 180216 63.58 64.17 63.21 63.88 +0.54 58,324 139,596 +3,657
Aug18 180216 63.22 63.78 62.86 63.54 +0.56 50,638 105,180 -7,338
Sep18 180216 62.84 63.38 62.49 63.18 +0.56 51,061 113,456 -2,972
Oct18 180216 62.42 62.97 62.12 62.79 +0.54 17,612 50,274 -1,300
Nov18 180216 62.04 62.57 61.75 62.41 +0.53 12,956 60,680 -849
Dec18 180216 61.65 62.17 61.32 62.01 +0.51 100,806 242,095 +358
Jan19 180216 61.59 61.76 61.32 61.65 +0.49 7,800 47,676 +2,068
Feb19 180216 60.87 61.33 60.76 61.33 +0.47 4,687 29,201 +38
Mar19 180216 61.03 61.03 61.03 61.03 +0.47 3,540 31,572 -88
Apr19 180216 60.76 60.76 60.76 60.76 +0.46 1,951 13,817 +104
May19 180216 60.48 60.48 60.48 60.48 +0.46 1,009 16,969 -74
Total Volume and Open Interest 1,113,736 2,396,574 -20,643
Gas Oil(ICE)
Mar18 180216 565.00 573.25 563.75 570.25 +13.00 141,540 156,489 +5,668
Apr18 180216 566.25 574.25 565.25 571.50 +12.50 134,961 192,349 +2,747
May18 180216 566.50 573.25 565.25 570.75 +11.75 84,102 112,003 +11,418
Jun18 180216 564.00 570.25 563.00 567.75 +10.75 65,744 89,530 -1,736
Jul18 180216 562.50 567.75 561.75 566.00 +10.25 18,947 44,245 +369
Aug18 180216 561.00 566.50 560.75 564.75 +9.75 10,707 26,083 +528
Sep18 180216 560.00 565.75 559.75 563.75 +9.25 8,770 28,025 +386
Oct18 180216 559.25 564.75 559.00 563.00 +9.00 5,902 26,338 +72
Nov18 180216 557.00 562.25 556.75 560.50 +8.75 2,545 15,492 +194
Dec18 180216 554.75 560.25 554.25 558.25 +8.50 22,500 111,316 -2,335
Total Volume and Open Interest 514,993 976,467 +19,022
Ethanol(CBOT)
Mar18 180216 1.481 1.491 1.479 1.484 -0.002 401 865 -163
Apr18 180216 1.495 1.500 1.490 1.495 +0.001 309 744 +137
May18 180216 1.501 1.503 1.500 1.501 -0.004 32 66 +6
Jun18 180216 1.496 1.502 1.496 1.499 -0.005 79 158 +64
Jul18 180216 1.497 1.497 1.497 1.497 -0.007 0 162 +0
Aug18 180216 1.488 1.488 1.488 1.488 -0.007 0 4 +0
Sep18 180216 1.478 1.478 1.478 1.478 -0.007 0 162 +0
Oct18 180216 1.472 1.472 1.472 1.472 -0.007      
Total Volume and Open Interest 821 2,184 +44
WTI Crude Oil(ICE)
Mar18 180216 61.45 61.98 60.90 61.68 +0.34 66,836 32,792 -9,346
Apr18 180216 61.31 61.88 60.77 61.55 +0.38 100,826 73,430 -2,291
May18 180216 60.94 61.51 60.43 61.20 +0.42 62,170 41,068 -3,127
Jun18 180216 60.52 61.02 59.95 60.73 +0.45 47,162 86,468 -2,344
Jul18 180216 59.99 60.41 59.44 60.19 +0.46 16,298 24,048 +3,752
Aug18 180216 59.58 59.86 58.91 59.63 +0.46 6,858 19,147 +787
Sep18 180216 58.88 59.28 58.36 59.09 +0.47 4,964 21,462 +214
Oct18 180216 58.46 58.58 57.97 58.58 +0.46 696 7,669 -46
Nov18 180216 58.01 58.13 57.52 58.13 +0.46 1,836 10,308 +555
Dec18 180216 57.50 57.84 57.12 57.72 +0.45 17,845 113,058 -653
Jan19 180216 57.32 57.32 57.32 57.32 +0.45 348 6,234 +4
Feb19 180216 56.92 56.92 56.92 56.92 +0.46 814 5,893 +426
Mar19 180216 56.57 56.57 56.57 56.57 +0.48 458 4,402 +27
Apr19 180216 56.21 56.21 56.21 56.21 +0.47 50 1,994 +14
May19 180216 55.90 55.90 55.90 55.90 +0.47 91 2,316 +22
Jun19 180216 55.62 55.62 55.62 55.62 +0.48 2,489 22,751 +286
Total Volume and Open Interest 336,303 568,459 -11,283
US Dollar Index(ICE)
Mar18 180216 88.500 89.150 88.150 89.012 +0.507 39,237 36,688 -362
Jun18 180216 88.180 88.820 87.830 88.673 +0.503 1,476 3,109 +504
Sep18 180216 87.555 88.313 87.455 88.313 +0.503 9 546 +2
Total Volume and Open Interest 40,733 40,571 +149
Australian Dollar(CME)
Mar18 180216 79.43 79.87 78.91 79.06 -0.28 163,306 108,619 +370
Jun18 180216 79.40 79.86 78.94 79.08 -0.28 362 2,942 +109
Sep18 180216 79.48 79.48 79.13 79.13 -0.28 3 62 +0
Total Volume and Open Interest 163,980 114,466 +499
British Pound(CME)
Mar18 180216 141.07 141.60 140.11 140.37 -0.69 144,520 181,551 -5,533
Jun18 180216 141.75 142.11 140.72 140.93 -0.69 4,157 6,499 +2,688
Sep18 180216 142.59 142.59 141.49 141.49 -0.70 0 55 +0
Total Volume and Open Interest 152,019 190,152 -3,174
Canadian Dollar(CME)
Mar18 180216 80.14 80.35 79.60 79.70 -0.39 87,966 145,125 -3,570
Jun18 180216 80.24 80.46 79.74 79.82 -0.39 224 3,450 +92
Sep18 180216 80.36 80.36 79.93 79.93 -0.39 22 601 +15
Dec18 180216 80.50 80.51 80.00 80.04 -0.38 89 2,010 +70
Total Volume and Open Interest 88,368 151,898 -3,364
Japanese Yen(CME)
Mar18 180216 94.38 94.91 94.14 94.22 -0.05 239,446 257,227 +1,334
Jun18 180216 94.80 95.49 94.75 94.81 -0.05 454 2,031 +102
Sep18 180216 95.79 96.03 95.46 95.46 -0.05 5 404 +1
Total Volume and Open Interest 241,165 261,845 +1,675
Swiss Franc(CME)
Mar18 180216 108.65 109.08 107.90 108.05 -0.56 30,126 69,186 -4,798
Jun18 180216 109.48 109.91 108.75 108.89 -0.56 133 657 +36
Sep18 180216 109.78 110.65 109.71 109.78 -0.58 7 29 +0
Total Volume and Open Interest 30,266 69,889 -4,762
EuroFX(CME)
Mar18 180216 125.21 125.80 124.16 124.40 -0.90 305,544 530,706 -2,714
Jun18 180216 126.06 126.59 124.98 125.23 -0.91 2,153 23,038 +303
Sep18 180216 127.32 127.40 126.13 126.13 -0.91 48 1,998 +1
Total Volume and Open Interest 313,461 561,548 -2,685
Mexican Peso(CME)
Feb18 180216 541.13 541.13 541.13 541.13 +1.25      
Mar18 180216 538.13 539.50 536.63 537.75 +0.13 76,898 190,878 -3,839
Total Volume and Open Interest 76,918 192,664 -3,853
Brazilian Real(CME)
Mar18 180216 309.30 311.70 307.45 310.90 +2.60 10,503 28,545 +1,440
Apr18 180216 308.10 310.60 306.60 310.00 +2.60 455 342 -13
May18 180216 309.10 309.10 309.10 309.10 +2.65 0 8 +0
Jun18 180216 308.25 308.25 308.25 308.25 +2.65      
Total Volume and Open Interest 10,958 28,998 +1,427
30-Year T-Bonds(CBOT)
Mar18 180216 143~200 144~270 143~180 144~070 +0~070 442,761 825,704 +7,821
Jun18 180216 142~190 143~260 142~180 143~070 +0~070 6,771 14,649 +2,731
Sep18 180216 142~070 142~070 142~070 142~070 +0~070 0 40 +0
Total Volume and Open Interest 449,532 840,393 +10,552
10-Year T-Notes(CBOT)
Mar18 180216 120~100 120~250 120~095 120~185 +0~040 2,541,538 3,611,337 +32,993
Jun18 180216 119~230 120~065 119~230 120~005 +0~050 66,764 125,173 +21,721
Sep18 180216 119~175 119~175 119~175 119~175 +0~050 0 1 +0
Total Volume and Open Interest 2,608,302 3,736,511 +54,714
5-Year T-Notes(CBOT)
Mar18 180216 114~052 114~120 114~044 114~096 +0~026 1,403,645 3,342,398 +32,137
Jun18 180216 113~272 114~024 113~266 114~002 +0~030 60,572 147,717 +28,771
Sep18 180216 114~002 114~002 114~002 114~002 +0~030 0 6 +0
Total Volume and Open Interest 1,464,217 3,490,121 +60,908
2 Year T-Notes(CBOT)
Mar18 180216 106~162 106~176 106~156 106~172 +0~004 711,593 1,993,698 +26,950
Jun18 180216 106~080 106~094 106~074 106~092 +0~006 62,995 80,611 +15,074
Sep18 180216 106~092 106~092 106~092 106~092 +0~006      
Total Volume and Open Interest 774,588 2,074,309 +42,024
Eurodollars(CME)
Mar18 180216 97.975 97.980 97.940 97.955 -0.020 438,498 1,342,892 +27,911
Jun18 180216 97.785 97.795 97.760 97.775 -0.010 441,496 1,558,042 +7,325
Sep18 180216 97.655 97.670 97.645 97.665 +0.005 499,550 1,407,766 +41,869
Dec18 180216 97.520 97.540 97.505 97.535 +0.010 689,465 1,742,819 +9,353
Mar19 180216 97.425 97.450 97.415 97.445 +0.015 604,447 1,375,417 -5,707
Jun19 180216 97.320 97.350 97.305 97.345 +0.015 482,161 1,263,418 +15,113
Sep19 180216 97.245 97.280 97.235 97.275 +0.015 425,764 905,026 -18,353
Dec19 180216 97.165 97.205 97.155 97.195 +0.015 831,201 1,675,942 +105,527
Mar20 180216 97.140 97.180 97.130 97.175 +0.020 397,105 880,895 +34,942
Jun20 180216 97.120 97.165 97.110 97.155 +0.025 258,448 732,396 +12,838
Sep20 180216 97.095 97.145 97.085 97.135 +0.025 203,730 500,961 +5,564
Dec20 180216 97.055 97.110 97.050 97.095 +0.025 240,825 513,678 +11,160
Mar21 180216 97.040 97.095 97.035 97.080 +0.025 141,348 452,382 +6,711
Jun21 180216 97.025 97.085 97.020 97.065 +0.025 96,562 256,062 +804
Sep21 180216 97.010 97.070 97.005 97.045 +0.020 80,096 163,101 -6,340
Dec21 180216 96.985 97.050 96.985 97.020 +0.020 90,634 226,074 +749
Mar22 180216 96.970 97.035 96.970 97.010 +0.020 63,480 129,895 +5,066
Jun22 180216 96.955 97.025 96.955 96.995 +0.020 48,852 80,548 +1,962
Total Volume and Open Interest 6,195,447 15,704,087 +262,504
Ultra T-Bond(CBOT)
Mar18 180216 155~19 157~13 155~17 156~15 +0~07 183,414 908,949 +4,038
Jun18 180216 155~04 156~19 154~26 155~22 +0~07 9,926 38,681 +5,596
Sep18 180216 154~22 154~22 154~22 154~22 +0~07      
Total Volume and Open Interest 193,340 947,630 +9,634
Ultra 10-Yr T-Note(CBOT)
Mar18 180216 127~290 128~190 127~280 128~095 +0~060 235,922 566,624 +4,395
Jun18 180216 127~140 128~045 127~140 127~265 +0~060 1,795 2,285 +1,728
Sep18 180216 127~265 127~265 127~265 127~265 +0~060      
Total Volume and Open Interest 237,717 568,909 +6,123
30 Day Federal Funds(CBOT)
Feb18 180216 98.580 98.582 98.580 98.582 unch 785 262,929 -64
Mar18 180216 98.510 98.510 98.505 98.510 unch 19,085 86,061 +992
Apr18 180216 98.350 98.350 98.340 98.345 -0.005 58,499 379,750 +802
May18 180216 98.330 98.335 98.325 98.330 -0.005 34,891 111,253 -9,503
Jun18 180216 98.230 98.240 98.230 98.235 unch 8,780 36,320 -755
Jul18 180216 98.160 98.170 98.155 98.160 -0.005 38,325 171,775 +2,860
Total Volume and Open Interest 396,621 1,886,903 +10,223
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 180216 158.26 160.20 158.14 159.84 +1.18 76,802 259,949 -5,225
Jun18 180216 157.40 158.34 157.40 158.34 +1.18 2,535 13,380 -51
Sep18 180216 162.90 162.90 162.90 162.90 +1.18      
Total Volume and Open Interest 79,337 273,329 -5,276
Euro-Bund(EUREX)
Mar18 180216 157.76 158.78 157.65 158.61 +0.73 782,147 1,946,779 -32,234
Jun18 180216 155.06 156.04 155.01 155.96 +0.73 29,573 160,456 +20,358
Sep18 180216 154.92 155.46 154.92 155.46 +0.73 0 17 +3
Total Volume and Open Interest 811,720 2,107,252 -11,873
Euro-Bobl(EUREX)
Mar18 180216 130.47 130.76 130.43 130.70 +0.20 511,480 1,809,254 +29,600
Jun18 180216 129.73 129.93 129.73 129.90 +0.21 6,940 81,766 +4,549
Sep18 180216 129.70 129.70 129.70 129.70 +0.20      
Total Volume and Open Interest 518,420 1,891,020 +34,149
Euro-Schatz(EUREX)
Mar18 180216 111.86 111.91 111.86 111.89 +0.01 242,121 1,828,993 +38,095
Jun18 180216 111.68 111.70 111.68 111.69 +0.01 3,984 97,179 +959
Sep18 180216 111.69 111.69 111.69 111.69 +0.01      
Total Volume and Open Interest 246,105 1,926,172 +39,054
3-Mth Euribor(EUREX)
Mar18 180216 100.325 100.325 100.320 100.320 -0.005 0 7,160 +338
Jun18 180216 100.305 100.310 100.305 100.310 -0.005 14 2,915 +0
Sep18 180216 100.300 100.300 100.300 100.300 unch 3 3,105 +0
Total Volume and Open Interest 28 34,689 +330
Long Gilt(LIFFE)
Mar18 180216 120~19 121~14 120~18 121~09 +0~22 196,438 741,469 +2,913
Jun18 180216 119~19 120~15 119~19 120~10 +0~22 7,325 5,273 +4,879
Total Volume and Open Interest 203,763 746,742 +7,792
3-Mth Short Sterling(LIFFE)
Mar18 180216 99.38 99.39 99.38 99.39 unch 74,419 439,686 +8,026
Jun18 180216 99.20 99.22 99.20 99.22 +0.01 67,338 588,209 +15,246
Sep18 180216 99.10 99.12 99.09 99.12 +0.02 63,047 388,092 +7,050
Dec18 180216 98.99 99.03 98.99 99.02 +0.02 67,265 449,605 +9,975
Mar19 180216 98.90 98.94 98.90 98.93 +0.02 83,511 319,197 +6,087
Jun19 180216 98.81 98.86 98.81 98.85 +0.03 69,304 284,453 -716
Total Volume and Open Interest 862,834 3,572,809 +55,368
3-Mth Euribor(LIFFE)
Mar18 180216 100.320 100.325 100.320 100.320 unch 74,985 482,944 +6,982
Jun18 180216 100.310 100.310 100.305 100.305 -0.005 89,283 562,090 +4,001
Sep18 180216 100.295 100.300 100.290 100.295 unch 97,334 598,053 -11,394
Total Volume and Open Interest 1,170,312 5,206,585 -12,419
3-Mth Aus T-Bills(SFE)
Mar18 180216 98.21 98.21 98.20 98.21 -0.01 10,951 108,053 -5,985
Jun18 180216 98.18 98.19 98.17 98.18 -0.01 14,936 177,259 -3,424
Sep18 180216 98.11 98.12 98.09 98.10 -0.01 15,062 204,464 -65
Dec18 180216 98.01 98.03 97.99 98.01 -0.01 9,244 165,507 -881
Mar19 180216 97.91 97.91 97.88 97.89 -0.02 5,032 111,374 -2,637
Jun19 180216 97.79 97.81 97.77 97.78 -0.02 2,670 93,015 -990
Sep19 180216 97.69 97.70 97.66 97.68 -0.02 2,185 73,182 +50
Dec19 180216 97.58 97.60 97.56 97.57 -0.03 1,130 39,255 +389
Mar20 180216 97.48 97.48 97.48 97.48 -0.02 512 5,859 +303
Jun20 180216 97.39 97.39 97.39 97.39 -0.03 12 2,607 +0
Total Volume and Open Interest 61,744 984,725 -13,230
10-Year Aus T-Bonds(SFE)
Mar18 180216 97.09 97.12 97.06 97.08 -0.01 133,258 1,154,307 +10,518
Jun18 180216 97.04 97.04 97.04 97.04 unch 0 1,955 +0
Total Volume and Open Interest 133,258 1,156,262 +10,518
3-Year Aus T-Bonds(SFE)
Mar18 180216 97.84 97.86 97.82 97.83 -0.00 167,739 1,146,908 +16,899
Jun18 180216 97.73 97.73 97.73 97.73 unch 803 10,249 +373
Total Volume and Open Interest 168,542 1,157,157 +17,272
Gold(CMX)
Feb18 180216 1354.0 1361.4 1344.9 1353.2 +1.1 400 1,140 -7
Apr18 180216 1356.6 1364.4 1347.3 1356.2 +0.9 431,722 368,487 +16,639
Jun18 180216 1361.8 1369.6 1353.0 1361.6 +0.9 14,553 82,729 +2,744
Aug18 180216 1367.3 1374.4 1360.0 1367.2 +1.1 4,689 23,586 -1,024
Oct18 180216 1378.7 1378.7 1365.7 1372.7 +1.2 421 5,760 -1
Dec18 180216 1378.7 1385.9 1369.9 1378.5 +1.2 4,082 34,835 -1,813
Feb19 180216 1388.0 1390.0 1378.1 1384.4 +1.3 267 1,907 -127
Apr19 180216 1390.9 1392.4 1386.4 1390.4 +1.4 36 1,921 +10
Jun19 180216 1396.7 1396.7 1396.7 1396.7 +1.3 128 1,684 +62
Aug19 180216 1402.2 1402.2 1402.2 1402.2 +1.3 0 8 +0
Oct19 180216 1408.4 1408.4 1408.4 1408.4 +1.3 0 27 +0
Dec19 180216 1415.0 1415.0 1415.0 1415.0 +1.3 30 2,665 -29
Total Volume and Open Interest 457,618 528,382 +16,637
Silver(CMX)
Mar18 180216 1683.5 1691.5 1657.5 1671.2 -8.4 105,019 87,303 -969
May18 180216 1690.5 1699.0 1666.0 1679.6 -8.3 11,897 76,564 +3,704
Jul18 180216 1700.0 1707.5 1675.0 1688.4 -8.2 964 11,897 -38
Sep18 180216 1710.0 1716.5 1684.0 1697.2 -8.2 464 4,896 +78
Dec18 180216 1724.0 1729.0 1698.5 1710.1 -7.9 801 14,413 +38
Mar19 180216 1727.5 1727.5 1723.6 1723.6 -7.9 10 530 +0
May19 180216 1732.3 1732.3 1732.3 1732.3 -7.9 0 54 +0
Total Volume and Open Interest 119,504 197,126 +3,070
Platinum(NYMEX)
Apr18 180216 1004.1 1015.8 1003.1 1012.3 +11.2 25,099 77,758 +1,226
Jul18 180216 1010.4 1020.0 1010.3 1016.9 +11.3 388 7,217 +19
Oct18 180216 1022.0 1022.0 1021.2 1021.7 +10.6 42 240 +21
Jan19 180216 1025.0 1026.6 1025.0 1026.1 +10.7 0 10 +0
Total Volume and Open Interest 25,531 85,392 +1,266
Palladium(NYMEX)
Mar18 180216 1012.65 1041.45 1011.65 1035.75 +29.10 6,271 18,187 -510
Jun18 180216 1009.70 1038.30 1008.65 1033.25 +29.55 983 9,938 +410
Sep18 180216 1020.20 1027.15 1020.20 1027.15 +29.45 128 522 +115
Total Volume and Open Interest 7,388 28,655 +17
Copper(CMX)
Mar18 180216 324.55 327.20 323.55 324.85 +0.30 121,805 83,795 -2,982
May18 180216 326.55 329.05 325.55 326.85 +0.40 28,647 87,191 +4,663
Jul18 180216 328.05 330.55 327.20 328.50 +0.45 7,127 25,575 -490
Sep18 180216 330.25 331.90 328.80 329.95 +0.55 3,462 21,391 +244
Dec18 180216 330.70 333.55 330.55 331.60 +0.50 2,227 19,277 +146
Total Volume and Open Interest 164,390 257,427 +1,719
E-mini DJIA Index(CBOT)
Mar18 180216 25230 25424 25113 25236 +2 335,702 124,532 -441
Jun18 180216 25230 25446 25129 25260 +10 470 1,102 +27
Sep18 180216 25443 25470 25198 25292 -2 2 119 +2
Dec18 180216 25308 25395 25308 25308 +11 0 2 +0
Total Volume and Open Interest 336,174 125,755 -412
S & P 500(CME)
Mar18 180216 2734.10 2753.50 2724.50 2735.00 +1.10 7,865 76,044 -1,033
Jun18 180216 2739.10 2752.70 2734.70 2739.10 +1.40 0 139 +0
Sep18 180216 2745.40 2758.40 2740.40 2745.40 +2.00 0 125 +0
Dec18 180216 2750.70 2763.90 2745.90 2750.70 +1.80 0 300 +0
Total Volume and Open Interest 7,865 76,608 -1,033
S & P 500 E-Mini(CME)
Mar18 180216 2734.00 2754.75 2722.25 2735.00 +1.00 2,087,016 3,165,063 -26,926
Jun18 180216 2738.25 2759.00 2726.25 2739.00 +1.25 14,035 114,417 +689
Sep18 180216 2750.00 2764.50 2733.00 2745.50 +2.00 179 11,892 +3
Dec18 180216 2754.00 2767.25 2739.25 2750.75 +1.75 226 24,272 +196
Total Volume and Open Interest 2,101,456 3,316,005 -25,708
NASDAQ 100 E-Mini(CME)
Mar18 180216 6816.25 6859.75 6762.00 6786.75 -29.25 482,298 231,531 +6,941
Jun18 180216 6837.00 6880.00 6788.25 6811.25 -28.25 4,279 7,259 +2,001
Sep18 180216 6869.00 6899.75 6823.00 6836.50 -27.00 5 166 +0
Total Volume and Open Interest 486,582 238,970 +8,942
S&P Midcap 400(CME) e-Mini
Mar18 180216 1898.00 1910.10 1890.30 1901.20 +4.50 16,851 76,015 -403
Jun18 180216 1902.80 1912.80 1896.30 1905.20 +4.40 8 19 +2
Sep18 180216 1911.30 1911.30 1911.30 1911.30 +2.80      
Total Volume and Open Interest 16,859 76,034 -401
Volatility Index(CBOE)
Feb18 180214 25.25 26.50 23.80 25.35 +0.12 104,006 94,246 -12,162
Mar18 180216 17.50 18.02 16.90 17.78 +0.25 148,449 240,194 +4,156
Apr18 180216 17.30 17.73 16.92 17.38 +0.05 77,616 59,970 -892
May18 180216 17.32 17.62 16.98 17.38 +0.05 30,468 36,379 -1,076
Total Volume and Open Interest 290,788 440,985 +6,451
S & P 600(CME)
Mar18 180216 942.30 942.30 942.30 942.30 +4.40      
Jun18 180216 943.00 943.00 943.00 943.00 +4.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180216 1541.20 1552.10 1533.80 1543.90 +3.60 32,957 23,122 +143
Jun18 180216 1546.40 1546.40 1546.40 1546.40 +3.60 0 11 +0
Total Volume and Open Interest 32,957 23,133 +143
Nikkei 225(CME)
Mar18 180216 21510 21925 21505 21900 +400 32,303 54,803 +233
Jun18 180216 21455 21815 21430 21800 +400 57 174 +7
Total Volume and Open Interest 32,360 54,977 +240
Nikkei 225(SGX)
Mar18 180216 21450 21850 21310 21740 +285 136,856 209,010 +5,012
Jun18 180216 21420 21595 21155 21580 +285 1,068 2,577 +987
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 180216 21490 21910 21480 21875 +400 93,935 83,213 +1,230
Jun18 180216 21480 21730 21455 21705 +400 176 118 -45
Sep18 180216 21675 21675 21675 21675 +410      
Total Volume and Open Interest 94,111 83,331 +1,185
Nikkei 225(CME) e-Mini Yen
Mar18 180216 21850 21880 21780 21870 +390 23 36 +10
Jun18 180216 21700 21700 21700 21700 +390      
Sep18 180216 21670 21670 21670 21670 +400      
Total Volume and Open Interest 23 36 +10
CAC 40(EURONEXT)
Feb18 180216 5232.0 5277.5 5226.0 5271.0 +49.0 191,006 175,990 -166,328
Mar18 180216 5229.0 5295.5 5223.5 5278.0 +59.0 122,475 246,647 +52,096
Apr18 180216 5205.5 5258.0 5205.5 5258.0 +59.0 1,003 1,000 +1,000
Jun18 180216 5125.0 5141.0 5125.0 5141.0 +55.0 3 13,019 +1
Total Volume and Open Interest 314,487 459,159 -113,231
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 180216 12378.0 12529.5 12356.0 12447.5 +122.0 118,023 146,041 -4,272
Jun18 180216 12396.5 12539.5 12388.0 12463.5 +122.0 853 4,926 -195
Sep18 180216 12392.0 12525.0 12371.0 12450.5 +122.5 625 808 -14
Total Volume and Open Interest 119,501 151,775 -4,481
Mini-DAX(EUREX)
Mar18 180216 12380.0 12529.0 12357.0 12447.5 +122.0 55,252 21,506 -677
Jun18 180216 12418.0 12529.0 12392.0 12463.5 +122.0 128 1,296 -19
Sep18 180216 12479.0 12479.0 12450.5 12450.5 +122.5 433 30 -4
Total Volume and Open Interest 55,813 22,832 -700
DJ EuroSTOXX 50(EUREX)
Mar18 180216 3399 3439 3393 3426 +41 1,306,842 3,797,062 +71,147
Jun18 180216 3310 3353 3310 3342 +41 11,941 113,082 +7,441
Sep18 180216 3308 3333 3308 3332 +41 6 360 +12
Total Volume and Open Interest 1,318,789 3,916,031 +78,600
Swiss Market Index(EUREX)
Mar18 180216 8870 8903 8848 8897 +91 60,501 279,139 +1,148
Jun18 180216 8703 8737 8701 8736 +91 3,148 26,601 +2,090
Sep18 180216 8708 8708 8708 8708 +91 0 57 +0
Total Volume and Open Interest 63,649 305,797 +3,238
FT-SE 100(EURONEXT)
Mar18 180216 7227.50 7270.50 7217.00 7259.00 +63.00 152,945 623,069 +12,396
Jun18 180216 7160.00 7188.50 7155.00 7180.00 +63.00 519 8,563 +499
Sep18 180216 7120.00 7120.00 7120.00 7120.00 +63.00 0 20 +0
Total Volume and Open Interest 153,464 631,652 +12,895
SPI 200(SFE)
Mar18 180216 5864.0 5892.0 5845.0 5857.0 -5.0 43,400 291,225 +1,767
Jun18 180216 5867.0 5867.0 5843.0 5843.0 -5.0 1 4,818 +0
Sep18 180216 5788.0 5788.0 5788.0 5788.0 -5.0 0 2,598 +0
Total Volume and Open Interest 44,917 303,140 +2,733
FTSE MIB(ISE)
Mar18 180216 22735.00 22865.00 22610.00 22789.00 +307.00 46,185 34,672 -228
Jun18 180216 22210.00 22350.00 22150.00 22297.00 +305.00 125 605 +8
Sep18 180216 22187.00 22187.00 22187.00 22187.00 +322.00 0 2 +0
Total Volume and Open Interest 46,310 35,279 -220
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 180216 443.20 444.55 440.75 443.45 +1.85 440 13,916 +389
Apr18 180216 444.95 444.95 444.95 444.95 +1.85      
May18 180216 444.85 444.85 444.85 444.85 +1.85      
Total Volume and Open Interest 835 14,079  
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!