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 Wed February 21, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180221 1027.75 1038.25 1019.25 1034.25 +7.75 146,731 190,040 -5,944
May18 180221 1038.75 1049.00 1030.25 1045.50 +8.00 121,399 273,661 +20,974
Jul18 180221 1048.25 1058.50 1040.00 1055.00 +8.00 50,984 167,047 +5,262
Aug18 180221 1049.00 1058.75 1040.50 1055.50 +7.25 6,882 18,969 +592
Sep18 180221 1034.50 1043.75 1028.25 1040.00 +5.25 2,701 5,596 +147
Nov18 180221 1025.00 1032.50 1018.75 1028.00 +3.00 32,867 108,760 +1,777
Jan19 180221 1030.00 1036.50 1024.00 1031.50 +2.00 1,658 9,847 +221
Mar19 180221 1025.75 1031.75 1020.50 1028.00 +3.00 1,037 7,688 +355
May19 180221 1025.00 1031.00 1020.75 1028.25 +2.75 308 2,678 +46
Jul19 180221 1024.50 1035.75 1024.50 1032.00 +2.00 444 3,805 +173
Aug19 180221 1027.50 1027.50 1027.50 1027.50 +2.25 0 38 +0
Sep19 180221 1014.00 1014.00 1014.00 1014.00 +2.25 0 25 +0
Nov19 180221 1000.00 1005.50 996.00 1000.00 +0.50 232 4,877 +25
Jan20 180221 1005.25 1005.25 1005.25 1005.25 +0.50 0 9 +0
Total Volume and Open Interest 365,243 793,117 +23,628
Soybean Meal(CBOT)
Mar18 180221 376.70 382.70 368.70 378.00 +1.50 72,434 83,772 -9,824
May18 180221 379.50 385.40 371.10 381.00 +1.70 74,746 203,297 +6,492
Jul18 180221 376.60 382.80 369.20 379.80 +3.20 35,743 92,828 -260
Aug18 180221 371.20 376.80 364.80 374.80 +3.90 8,504 19,215 +440
Sep18 180221 366.00 372.10 360.80 370.40 +3.80 4,171 10,929 +163
Oct18 180221 361.10 366.00 356.30 364.30 +3.00 3,546 9,975 -87
Dec18 180221 360.90 364.50 355.10 362.80 +2.40 14,142 47,518 +496
Jan19 180221 353.70 361.90 353.20 359.90 +2.00 1,465 3,659 +99
Mar19 180221 349.70 357.90 349.70 356.20 +2.30 304 4,196 -199
May19 180221 349.00 357.40 349.00 355.60 +2.10 704 2,046 +65
Total Volume and Open Interest 216,738 484,525 -2,368
Soybean Oil(CBOT)
Mar18 180221 31.85 32.26 31.73 32.07 +0.21 62,080 89,135 -8,912
May18 180221 32.06 32.47 31.92 32.28 +0.24 64,615 214,118 +4,152
Jul18 180221 32.24 32.63 32.10 32.45 +0.23 29,509 88,005 +1,292
Aug18 180221 32.32 32.72 32.22 32.54 +0.22 3,207 22,570 +549
Sep18 180221 32.42 32.81 32.32 32.64 +0.22 1,190 13,996 +75
Oct18 180221 32.52 32.89 32.42 32.73 +0.22 1,121 11,910 -23
Dec18 180221 32.76 33.11 32.61 32.93 +0.21 6,920 53,000 +1,126
Jan19 180221 32.88 33.24 32.79 33.09 +0.21 892 7,179 +38
Mar19 180221 33.06 33.40 32.98 33.21 +0.16 259 3,028 -57
May19 180221 33.19 33.50 33.13 33.33 +0.14 255 1,460 +38
Total Volume and Open Interest 170,655 508,893 -1,572
Canola(WCE)
Mar18 180221 504.3 509.5 504.3 508.3 +3.0 8,277 38,883 -5,508
May18 180221 509.9 515.3 509.7 513.5 +2.2 12,488 72,947 +2,914
Jul18 180221 514.4 520.2 514.1 518.6 +2.9 2,936 29,239 +2,120
Nov18 180221 508.9 511.8 508.0 510.5 +1.6 1,898 41,416 +1,295
Jan19 180221 514.5 516.1 514.5 515.1 +1.6 71 2,051 +9
Total Volume and Open Interest 25,676 184,663 +836
Corn(CBOT)
Mar18 180221 365.75 368.50 364.25 365.75 +0.25 185,255 402,651 -30,642
May18 180221 373.75 376.50 372.25 374.00 +0.25 135,045 518,747 +14,984
Jul18 180221 381.25 384.00 380.00 381.75 +0.25 47,898 319,074 +3,145
Sep18 180221 388.25 390.50 386.75 388.75 +0.50 12,525 133,782 +3,646
Dec18 180221 395.75 398.25 394.50 396.50 +0.50 22,373 218,528 +623
Mar19 180221 403.75 405.75 402.50 404.25 +0.25 4,650 40,922 +1,522
May19 180221 408.00 410.00 407.75 408.75 unch 685 5,464 +108
Jul19 180221 412.50 414.25 411.75 413.00 unch 599 10,962 +133
Sep19 180221 408.00 408.00 408.00 408.00 -0.25 70 2,096 +15
Dec19 180221 410.25 412.50 410.00 410.50 -0.50 1,297 13,982 +603
Total Volume and Open Interest 410,480 1,667,072 -5,840
Wheat(CBOT)
Mar18 180221 450.00 452.00 445.50 447.25 -2.00 69,865 109,703 -5,575
May18 180221 463.25 465.00 458.25 459.50 -3.00 42,974 189,215 +3,386
Jul18 180221 479.50 480.50 474.00 474.75 -3.50 26,246 88,652 +1,362
Sep18 180221 497.25 497.25 490.50 491.25 -3.75 5,534 38,012 +1,852
Dec18 180221 516.00 518.00 511.75 512.50 -4.25 5,712 54,187 -265
Mar19 180221 532.25 533.75 528.00 528.25 -4.75 669 11,026 +276
Total Volume and Open Interest 151,187 493,250 +1,096
Wheat(KCBT)
Mar18 180221 472.00 472.75 463.00 465.75 -6.00 26,639 53,290 -5,409
May18 180221 487.00 488.25 478.50 481.75 -5.50 22,105 113,150 +1,607
Jul18 180221 506.00 506.00 496.25 499.50 -5.25 16,151 77,602 +1,557
Sep18 180221 521.25 522.50 513.75 517.00 -5.25 3,040 29,437 +531
Dec18 180221 539.00 542.75 534.50 537.00 -6.00 3,331 30,716 +640
Mar19 180221 549.50 553.50 546.00 548.00 -6.00 746 7,262 +88
May19 180221 550.25 550.25 550.25 550.25 -4.75 297 667 +115
Total Volume and Open Interest 72,325 312,788 -865
Wheat(MGE)
Mar18 180221 602.50 605.00 598.50 601.25 -1.25 3,444 18,577 -555
May18 180221 612.50 615.00 610.00 612.50 unch 3,124 23,968 +1,074
Jul18 180221 622.75 624.00 619.50 622.00 +0.50 762 9,011 +12
Sep18 180221 627.50 630.00 626.25 629.00 +1.25 126 7,596 +25
Dec18 180221 635.25 638.00 635.25 637.50 +1.50 59 3,579 +11
Mar19 180221 640.00 642.50 640.00 642.50 +1.25 25 566 +8
Total Volume and Open Interest 7,540 63,305 +575
Oats(CBOT)
Mar18 180221 266.00 266.00 257.25 258.25 -8.00 253 1,247 -166
May18 180221 266.25 268.25 257.25 259.50 -9.00 276 4,018 +64
Jul18 180221 266.75 266.75 256.75 258.50 -9.75 26 461 +8
Sep18 180221 254.75 254.75 254.75 254.75 -8.50 0 23 +0
Total Volume and Open Interest 559 5,880 -94
Rough Rice(CBOT)
Mar18 180221 11.86 11.97 11.84 11.96 +0.11 742 4,676 -337
May18 180221 12.05 12.17 12.05 12.15 +0.10 471 3,482 +199
Jul18 180221 12.31 12.38 12.31 12.38 +0.10 96 864 +37
Sep18 180221 11.69 11.69 11.69 11.69 +0.06 51 713 +25
Total Volume and Open Interest 1,360 9,735 -76
Live Cattle(CME)
Feb18 180221 130.300 130.300 127.300 129.650 -0.650 4,439 9,389 -3,056
Apr18 180221 127.730 127.750 124.730 126.230 -1.500 26,974 147,206 -734
Jun18 180221 118.730 118.785 115.980 117.050 -1.780 14,572 116,809 +2,175
Aug18 180221 115.535 115.535 113.000 113.785 -1.850 6,212 58,145 +694
Oct18 180221 116.980 117.050 114.750 115.580 -1.555 2,169 24,089 +292
Dec18 180221 118.635 118.650 116.635 117.350 -1.350 1,812 12,184 +560
Total Volume and Open Interest 56,636 373,814 +227
Feeder Cattle(CME)
Mar18 180221 150.185 150.185 146.150 146.650 -3.150 4,015 20,058 -586
Apr18 180221 152.300 152.400 148.550 149.100 -3.350 2,382 14,582 +396
May18 180221 152.935 152.935 149.350 150.050 -3.000 1,622 11,029 +175
Aug18 180221 155.050 155.500 152.150 153.035 -2.545 1,428 7,693 +51
Sep18 180221 154.485 154.850 151.950 152.630 -2.355 231 1,337 +10
Oct18 180221 154.450 154.450 151.650 152.450 -2.000 183 1,084 +33
Nov18 180221 153.350 153.350 150.800 151.600 -2.200 218 949 +66
Total Volume and Open Interest 10,098 57,036 +160
Lean Hogs(CME)
Apr18 180221 69.885 70.550 69.135 69.900 +0.700 22,442 91,016 -1,143
May18 180221 76.150 77.000 75.535 76.150 +0.150 392 2,242 +15
Jun18 180221 81.400 82.050 80.800 81.300 +0.350 11,397 46,615 -193
Jul18 180221 82.450 83.100 82.000 82.385 +0.305 5,174 22,340 -210
Aug18 180221 82.450 82.900 81.930 82.330 +0.130 3,610 23,302 +481
Oct18 180221 69.800 70.230 69.500 69.785 +0.335 1,259 31,207 -9
Dec18 180221 63.330 64.225 63.330 63.785 +0.550 426 9,109 +163
Feb19 180221 67.100 67.580 67.080 67.300 +0.600 53 1,235 +26
Total Volume and Open Interest 44,767 227,143 -859
Class III Milk(CME)
Feb18 180221 13.50 13.50 13.46 13.46 -0.02 98 3,220 -26
Mar18 180221 14.25 14.44 14.03 14.24 +0.03 517 4,558 -203
Apr18 180221 14.13 14.30 14.00 14.16 +0.01 256 3,128 +78
May18 180221 14.38 14.51 14.28 14.39 -0.03 63 2,526 +14
Jun18 180221 14.85 14.90 14.80 14.86 +0.05 63 2,186 +28
Jul18 180221 15.40 15.43 15.39 15.40 +0.07 77 1,651 +51
Aug18 180221 15.78 15.80 15.70 15.72 -0.05 43 1,489 +13
Sep18 180221 15.95 15.98 15.91 15.93 -0.02 45 1,626 +14
Oct18 180221 16.10 16.10 16.01 16.06 -0.04 23 1,285 +12
Nov18 180221 16.05 16.05 15.99 16.00 -0.05 15 1,265 +9
Dec18 180221 15.92 15.92 15.82 15.90 unch 12 1,193 +8
Jan19 180221 15.60 15.61 15.60 15.60 unch 7 36 +3
Feb19 180221 15.60 15.61 15.60 15.60 unch 7 30 +3
Total Volume and Open Interest 1,302 24,443 +57
Cocoa(ICE)
Mar18 180221 2140 2172 2140 2172 +26 54 791 -121
May18 180221 2134 2175 2124 2173 +25 23,436 127,642 -2,265
Jul18 180221 2160 2201 2149 2199 +26 10,809 52,740 +1,695
Sep18 180221 2177 2217 2168 2216 +28 4,844 22,273 +2,006
Dec18 180221 2192 2232 2183 2231 +28 1,102 20,711 +29
Mar19 180221 2201 2243 2195 2243 +29 610 16,822 +169
May19 180221 2211 2251 2211 2251 +28 218 7,842 -10
Total Volume and Open Interest 41,383 255,622 +1,558
Coffee "C"(ICE)
Mar18 180221 118.00 118.50 116.50 116.95 -1.25 19,664 2,521 -10,620
May18 180221 119.80 120.15 118.75 118.90 -0.80 49,036 133,085 +8,049
Jul18 180221 122.05 122.50 121.05 121.15 -0.85 11,885 38,304 +1,451
Sep18 180221 124.45 124.70 123.30 123.50 -0.85 7,526 20,407 +949
Dec18 180221 128.00 128.25 126.80 126.95 -0.95 4,488 16,036 +121
Mar19 180221 131.50 131.70 130.20 130.40 -0.95 1,349 6,092 +255
Total Volume and Open Interest 94,359 220,978 +381
Orange Juice(ICE)
Mar18 180221 143.60 143.85 140.75 143.15 -3.25 737 2,272 -662
May18 180221 144.00 144.00 139.75 142.05 -4.20 909 6,716 +373
Jul18 180221 143.00 143.00 140.60 142.70 -3.95 86 1,191 +43
Sep18 180221 143.45 143.60 141.50 143.60 -3.65 30 378 +18
Nov18 180221 144.60 144.85 143.10 144.85 -3.55 7 143 +0
Jan19 180221 146.25 146.25 146.25 146.25 -3.75      
Total Volume and Open Interest 1,769 10,700 -228
Sugar #11(ICE)
Mar18 180221 13.34 13.47 13.30 13.38 +0.02 50,677 98,730 -16,427
May18 180221 13.25 13.37 13.21 13.27 -0.02 60,513 408,385 +8,864
Jul18 180221 13.40 13.51 13.38 13.43 +0.01 18,791 152,755 +1,495
Oct18 180221 13.83 13.90 13.78 13.83 +0.02 7,246 99,560 +1,690
Mar19 180221 14.57 14.67 14.57 14.63 +0.04 1,888 82,276 +146
May19 180221 14.60 14.69 14.60 14.66 +0.05 314 13,141 +147
Jul19 180221 14.72 14.72 14.68 14.69 +0.05 193 8,695 +124
Oct19 180221 14.89 14.89 14.89 14.89 +0.05 39 9,130 -24
Total Volume and Open Interest 139,698 880,106 -3,969
London Cocoa(LCE)
Mar18 180221 1498 1525 1489 1519 +22 3,682 68,719 -741
May18 180221 1517 1543 1507 1538 +22 3,521 61,863 -202
Jul18 180221 1534 1562 1526 1556 +22 1,938 46,202 -285
Sep18 180221 1546 1573 1537 1567 +22 716 29,121 -111
Dec18 180221 1556 1585 1548 1578 +22 541 39,143 +257
Mar19 180221 1565 1595 1557 1587 +23 400 25,293 +13
May19 180221 1577 1608 1571 1600 +24 30 8,327 -2
Total Volume and Open Interest 10,843 286,562 -1,061
London Sugar(LCE)
May18 180221 357.20 359.10 355.90 356.70 -1.20 2,292 48,036 +125
Aug18 180221 356.40 358.30 355.30 356.30 -0.20 510 23,067 +133
Oct18 180221 359.70 361.40 359.10 360.00 -0.10 133 6,933 -31
Dec18 180221 366.50 366.80 365.00 366.00 -0.40 37 4,147 +4
Mar19 180221 373.80 374.20 372.30 373.50 -0.40 9 3,604 -6
Total Volume and Open Interest 2,982 88,071 +225
Cotton(ICE)
Mar18 180221 77.50 79.10 77.45 78.91 +1.40 8,011 13,210 -5,931
May18 180221 78.57 80.52 78.57 80.39 +1.43 15,352 120,410 +995
Jul18 180221 79.66 81.18 79.55 81.10 +1.39 2,784 53,736 +89
Oct18 180221 77.94 77.94 77.94 77.94 +0.93 0 3 +0
Dec18 180221 75.90 76.44 75.83 76.40 +0.40 1,315 54,496 +463
Mar19 180221 76.17 76.60 76.15 76.60 +0.35 80 8,488 +11
Total Volume and Open Interest 27,542 254,696 -4,373
Lumber(CME)
Mar18 180221 520.7 526.8 518.1 526.4 +9.6 643 3,887 -300
May18 180221 513.7 520.0 513.4 519.2 +6.1 534 3,067 +243
Jul18 180221 512.6 512.6 508.1 511.4 +6.2 34 335 +13
Sep18 180221 492.4 497.3 492.4 497.3 +8.2 16 115 +12
Total Volume and Open Interest 1,248 7,464 -14
Crude Oil(NYM)
Apr18 180221 61.63 61.86 60.92 61.68 -0.11 524,971 480,694 -5,667
May18 180221 61.38 61.67 60.72 61.52 -0.04 125,068 254,064 +5,460
Jun18 180221 61.03 61.34 60.40 61.20 unch 106,797 264,974 -3,963
Jul18 180221 60.64 60.88 60.02 60.78 +0.04 33,523 154,984 -243
Aug18 180221 60.03 60.33 59.55 60.29 +0.06 23,904 85,711 +2,603
Sep18 180221 59.51 59.85 59.03 59.78 +0.08 28,201 106,528 -1,584
Oct18 180221 58.77 59.34 58.61 59.30 +0.09 8,483 90,545 +877
Nov18 180221 58.18 58.91 58.16 58.87 +0.12 6,340 71,116 +654
Dec18 180221 58.27 58.54 57.73 58.47 +0.10 60,219 233,990 -3,912
Jan19 180221 57.61 58.08 57.39 58.08 +0.10 5,101 82,862 +526
Feb19 180221 57.25 57.74 57.02 57.70 +0.11 4,644 50,333 +706
Mar19 180221 56.82 57.34 56.69 57.34 +0.10 8,512 41,749 +1,158
Apr19 180221 57.00 57.00 56.85 57.00 +0.10 463 20,330 -74
May19 180221 56.68 56.68 56.55 56.68 +0.10 1,135 17,722 +570
Jun19 180221 55.77 56.41 55.75 56.37 +0.08 10,995 102,284 +457
Jul19 180221 55.40 56.06 55.40 56.06 +0.09 479 15,785 +92
Total Volume and Open Interest 1,147,661 2,421,110 -55,954
e-miNY Crude Oil(NYM)
Apr18 180221 61.600 61.850 60.925 61.675 -0.125 10,823 1,246 +151
May18 180221 61.375 61.650 60.750 61.525 -0.025 64 277 -1
Jun18 180221 60.750 61.200 60.500 61.200 unch 85 103 +18
Jul18 180221 60.350 60.775 60.200 60.775 +0.025 41 87 +18
Aug18 180221 60.300 60.300 60.100 60.300 +0.075 3 124 -2
Sep18 180221 59.450 59.775 59.450 59.775 +0.075 0 64 +0
Oct18 180221 59.300 59.300 59.300 59.300 +0.100 0 36 +0
Nov18 180221 58.875 58.875 58.875 58.875 +0.125 0 123 +0
Dec18 180221 58.475 58.475 58.300 58.475 +0.100 6 165 +5
Jan19 180221 58.075 58.075 58.075 58.075 +0.100 0 30 +0
Total Volume and Open Interest 11,028 2,303 -1,599
NY Harbor ULSD(NYM)
Mar18 180221 192.09 193.87 190.91 193.23 +0.46 36,294 58,092 -6,666
Apr18 180221 191.91 193.67 190.69 193.21 +0.58 50,373 115,551 -426
May18 180221 191.58 193.07 190.34 192.76 +0.53 24,574 66,018 +2,299
Jun18 180221 191.30 192.42 189.88 192.21 +0.45 24,204 45,800 -1,294
Jul18 180221 191.06 192.29 189.79 192.09 +0.43 7,642 32,565 +474
Aug18 180221 189.97 192.15 189.71 192.03 +0.45 5,014 14,609 +285
Sep18 180221 190.49 192.22 189.89 192.12 +0.44 3,646 15,541 +542
Oct18 180221 189.96 192.22 189.93 192.13 +0.43 1,541 9,082 -321
Nov18 180221 190.47 192.08 189.87 192.07 +0.44 1,286 5,367 +315
Dec18 180221 189.89 191.99 189.72 191.90 +0.42 5,474 40,044 +989
Jan19 180221 191.07 191.87 189.69 191.84 +0.42 922 5,996 +169
Feb19 180221 190.58 191.50 189.35 191.47 +0.42 742 1,131 -85
Mar19 180221 190.30 190.66 189.93 190.66 +0.38 835 1,433 -74
Apr19 180221 188.50 188.99 188.38 188.99 +0.40 164 719 +118
Total Volume and Open Interest 163,027 422,354 -3,481
RBOB Gasoline(NYM)
Mar18 180221 174.90 175.94 173.00 175.73 +0.70 43,066 57,962 -4,494
Apr18 180221 193.19 194.63 191.34 194.46 +1.00 49,124 132,597 +604
May18 180221 194.51 195.91 192.74 195.76 +0.93 21,005 73,646 +2,327
Jun18 180221 193.83 195.51 192.38 195.42 +1.00 15,013 45,891 +1,187
Jul18 180221 192.60 194.17 191.10 194.08 +1.07 7,394 39,409 -493
Aug18 180221 189.49 192.15 189.16 192.07 +1.15 2,966 15,979 +427
Sep18 180221 187.28 189.34 186.41 189.25 +1.18 3,224 20,217 +167
Oct18 180221 173.90 175.91 173.01 175.85 +1.26 848 10,956 +48
Nov18 180221 171.00 172.27 169.57 172.25 +1.27 584 7,383 +69
Dec18 180221 166.82 169.47 166.75 169.41 +1.33 1,094 19,513 +148
Total Volume and Open Interest 144,649 434,694 +54
e-miNY RBOB Gasoline(NYM)
Mar18 180221 175.73 175.73 175.73 175.73 +0.70 0 1 +0
Apr18 180221 194.46 194.46 194.46 194.46 +1.00      
May18 180221 195.76 195.76 195.76 195.76 +0.93      
Jun18 180221 195.42 195.42 195.42 195.42 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180221 2.638 2.680 2.565 2.659 +0.043 112,338 87,165 -20,554
Apr18 180221 2.668 2.701 2.593 2.681 +0.032 85,911 289,426 +10,473
May18 180221 2.692 2.724 2.624 2.706 +0.028 37,551 198,060 -1,532
Jun18 180221 2.726 2.758 2.662 2.739 +0.025 12,085 77,864 -612
Jul18 180221 2.769 2.798 2.706 2.780 +0.023 17,938 98,044 -206
Aug18 180221 2.781 2.809 2.717 2.791 +0.022 8,843 54,539 +51
Sep18 180221 2.769 2.795 2.709 2.778 +0.020 9,964 61,447 +3,043
Oct18 180221 2.780 2.809 2.724 2.793 +0.019 17,566 115,880 +395
Nov18 180221 2.819 2.854 2.773 2.840 +0.018 2,395 39,312 +368
Dec18 180221 2.940 2.973 2.896 2.961 +0.018 2,135 41,183 +228
Jan19 180221 3.021 3.056 2.976 3.045 +0.018 4,605 62,513 +447
Feb19 180221 2.993 3.028 2.954 3.018 +0.018 1,477 26,199 -69
Mar19 180221 2.894 2.940 2.866 2.930 +0.020 2,645 45,535 -317
Apr19 180221 2.640 2.663 2.610 2.657 +0.016 1,827 47,821 -67
May19 180221 2.615 2.638 2.590 2.632 +0.014 948 14,479 -149
Jun19 180221 2.642 2.666 2.642 2.660 +0.012 416 10,650 +160
Total Volume and Open Interest 319,900 1,357,590 -7,901
Brent Crude Oil(ICE)
Apr18 180221 65.05 65.53 64.40 65.42 +0.17 125,633 256,595 -7,862
May18 180221 64.84 65.26 64.21 65.15 +0.10 89,540 448,045 +4,158
Jun18 180221 64.59 64.99 63.98 64.88 +0.09 55,183 313,147 -2,515
Jul18 180221 64.30 64.67 63.71 64.59 +0.09 22,450 135,667 -5,270
Aug18 180221 63.99 64.36 63.42 64.27 +0.07 12,824 108,509 +1,916
Sep18 180221 63.63 64.00 63.08 63.93 +0.07 13,290 109,297 -639
Oct18 180221 63.10 63.64 62.75 63.57 +0.07 3,667 50,819 -83
Nov18 180221 62.76 63.27 62.39 63.21 +0.09 2,276 59,630 +33
Dec18 180221 62.50 62.88 61.99 62.83 +0.10 21,327 241,226 -833
Jan19 180221 62.04 62.49 62.04 62.49 +0.10 1,098 47,710 +141
Feb19 180221 62.18 62.18 62.18 62.18 +0.10 717 28,684 +121
Mar19 180221 61.62 61.88 61.62 61.88 +0.11 1,955 32,226 -29
Apr19 180221 61.60 61.60 61.60 61.60 +0.11 108 13,891 -26
May19 180221 61.32 61.32 61.32 61.32 +0.11 156 16,603 -76
Total Volume and Open Interest 367,235 2,345,859 -10,803
Gas Oil(ICE)
Mar18 180221 575.75 579.00 570.75 575.75 +1.50 33,090 124,843 -702
Apr18 180221 578.00 580.25 572.50 577.25 +1.50 30,453 200,682 -102
May18 180221 575.75 579.25 571.50 576.50 +1.75 15,506 122,840 +2,872
Jun18 180221 573.00 576.25 568.75 573.50 +1.75 10,858 89,526 -2,181
Jul18 180221 569.75 574.50 567.00 571.75 +1.75 3,237 45,491 +288
Aug18 180221 567.50 573.50 566.00 570.75 +1.75 2,048 26,690 +240
Sep18 180221 566.75 572.75 565.75 570.00 +1.75 1,782 26,377 -517
Oct18 180221 565.75 572.00 565.00 569.25 +1.75 1,308 27,050 +14
Nov18 180221 564.50 569.50 562.50 566.75 +1.50 712 16,103 +106
Dec18 180221 562.00 567.50 560.25 564.50 +1.50 3,727 109,774 -131
Total Volume and Open Interest 105,773 964,791 -56
Ethanol(CBOT)
Mar18 180221 1.477 1.488 1.475 1.477 +0.002 197 704 -83
Apr18 180221 1.489 1.494 1.482 1.489 +0.005 216 806 +54
May18 180221 1.488 1.495 1.488 1.495 +0.005 24 83 +4
Jun18 180221 1.499 1.499 1.490 1.493 +0.005 79 171 +17
Jul18 180221 1.491 1.491 1.491 1.491 +0.005 4 162 +0
Aug18 180221 1.486 1.486 1.486 1.486 +0.005 0 4 +0
Sep18 180221 1.485 1.485 1.485 1.485 +0.005 0 162 +0
Oct18 180221 1.479 1.479 1.479 1.479 +0.005      
Total Volume and Open Interest 520 2,151 -8
WTI Crude Oil(ICE)
Apr18 180221 61.56 61.88 60.93 61.68 -0.11 23,117 70,972 -2,532
May18 180221 61.25 61.68 60.74 61.52 -0.04 18,003 49,721 -1,161
Jun18 180221 60.86 61.34 60.41 61.20 unch 11,936 83,229 +861
Jul18 180221 60.41 60.87 60.09 60.78 +0.04 3,303 23,801 +69
Aug18 180221 59.77 60.32 59.57 60.29 +0.06 2,278 20,245 +245
Sep18 180221 59.32 59.83 59.11 59.78 +0.08 1,817 23,309 +580
Oct18 180221 58.87 59.30 58.87 59.30 +0.09 981 7,603 -17
Nov18 180221 58.37 58.87 58.37 58.87 +0.12 636 11,136 -109
Dec18 180221 57.85 58.47 57.77 58.47 +0.10 2,854 110,495 +105
Jan19 180221 58.08 58.08 58.08 58.08 +0.10 37 6,289 +0
Feb19 180221 57.70 57.70 57.70 57.70 +0.11 36 5,909 +12
Mar19 180221 57.34 57.34 57.34 57.34 +0.10 151 4,282 -32
Apr19 180221 57.00 57.00 57.00 57.00 +0.10 4 1,994 +0
May19 180221 56.68 56.68 56.68 56.68 +0.10 56 2,327 +4
Jun19 180221 56.13 56.37 56.13 56.37 +0.08 251 22,904 +77
Jul19 180221 56.06 56.06 56.06 56.06 +0.09 65 1,727 +19
Total Volume and Open Interest 66,494 539,608 -1,858
US Dollar Index(ICE)
Mar18 180221 89.675 90.060 89.490 89.912 +0.277 26,169 36,325 +0
Jun18 180221 89.350 89.665 89.135 89.552 +0.272 394 3,446 +0
Sep18 180221 88.950 89.235 88.920 89.192 +0.272 21 552 +0
Total Volume and Open Interest 26,594 40,561 +0
Australian Dollar(CME)
Mar18 180221 78.80 79.03 78.02 78.20 -0.58 108,378 108,134 -1,318
Jun18 180221 78.84 78.94 78.09 78.22 -0.58 272 2,946 +21
Sep18 180221 78.27 78.27 78.27 78.27 -0.58 1 63 -1
Total Volume and Open Interest 108,745 112,462 -2,693
British Pound(CME)
Mar18 180221 140.11 140.23 139.16 139.48 -0.52 97,280 180,072 -463
Jun18 180221 140.62 140.74 139.79 140.04 -0.52 671 6,067 -176
Sep18 180221 140.66 141.32 140.60 140.60 -0.52 2 55 +0
Total Volume and Open Interest 98,757 187,614 -1,193
Canadian Dollar(CME)
Mar18 180221 79.10 79.24 78.75 78.87 -0.26 67,266 140,973 -1,098
Jun18 180221 79.22 79.35 78.89 79.00 -0.26 124 3,675 +73
Sep18 180221 79.34 79.48 79.04 79.12 -0.25 4 614 +4
Dec18 180221 79.37 79.60 79.20 79.25 -0.23 33 2,027 +0
Total Volume and Open Interest 67,439 147,996 -1,024
Japanese Yen(CME)
Mar18 180221 93.34 93.35 92.82 92.92 -0.45 153,057 263,827 +2,051
Jun18 180221 93.91 93.91 93.43 93.51 -0.44 263 2,091 +78
Sep18 180221 94.38 94.38 94.07 94.16 -0.44 1 404 +0
Total Volume and Open Interest 153,342 267,172 +814
Swiss Franc(CME)
Mar18 180221 106.99 107.24 106.62 106.75 -0.32 24,055 68,497 -354
Jun18 180221 107.85 108.06 107.48 107.59 -0.31 66 732 +4
Sep18 180221 108.55 108.90 108.45 108.49 -0.31 0 31 +0
Total Volume and Open Interest 24,121 69,277 -350
EuroFX(CME)
Mar18 180221 123.54 123.81 123.01 123.22 -0.35 233,936 547,538 +4,237
Jun18 180221 124.48 124.60 123.89 124.06 -0.34 1,184 23,428 +95
Sep18 180221 125.28 125.34 124.82 124.96 -0.35 105 2,056 +12
Total Volume and Open Interest 236,726 578,006 +3,775
Mexican Peso(CME)
Mar18 180221 531.75 535.25 527.75 530.25 -1.75 48,035 193,408 +1,606
Apr18 180221 527.88 527.88 527.88 527.88 -1.75      
Total Volume and Open Interest 48,217 195,345 +1,744
Brazilian Real(CME)
Mar18 180221 305.30 307.95 305.30 307.05 -0.25 4,175 32,410 +1,596
Apr18 180221 304.70 306.90 304.50 306.10 -0.30 6 377 +1
May18 180221 305.40 305.40 305.40 305.40 -0.15 0 8 +0
Jun18 180221 304.35 304.35 304.35 304.35 -0.25      
Total Volume and Open Interest 4,181 32,795 +1,494
30-Year T-Bonds(CBOT)
Mar18 180221 143~290 144~060 142~140 142~220 -1~060 304,622 822,091 -1,534
Jun18 180221 142~290 143~050 141~140 141~220 -1~060 6,120 17,392 +1,596
Sep18 180221 140~220 140~220 140~220 140~220 -1~060 0 43 +0
Total Volume and Open Interest 310,742 839,526 +62
10-Year T-Notes(CBOT)
Mar18 180221 120~155 120~195 120~020 120~065 -0~090 1,325,756 3,594,389 -25,533
Jun18 180221 119~295 120~010 119~155 119~195 -0~095 48,816 188,085 +19,364
Sep18 180221 119~045 119~045 119~045 119~045 -0~095 0 2 +0
Total Volume and Open Interest 1,374,572 3,782,476 -6,169
5-Year T-Notes(CBOT)
Mar18 180221 114~070 114~092 114~002 114~026 -0~040 780,694 3,310,883 -20,854
Jun18 180221 113~296 114~000 113~230 113~252 -0~040 21,634 172,457 +9,708
Sep18 180221 113~252 113~252 113~252 113~252 -0~040 0 6 +0
Total Volume and Open Interest 802,328 3,483,346 -11,146
2 Year T-Notes(CBOT)
Mar18 180221 106~156 106~166 106~144 106~152 -0~004 427,427 1,994,949 -2,978
Jun18 180221 106~076 106~082 106~062 106~070 -0~004 35,408 103,413 +11,829
Sep18 180221 106~070 106~070 106~070 106~070 -0~004      
Total Volume and Open Interest 462,835 2,098,362 +8,851
Eurodollars(CME)
Mar18 180221 97.938 97.942 97.902 97.908 -0.037 312,024 1,384,616 +52,661
Jun18 180221 97.755 97.755 97.710 97.725 -0.030 309,848 1,539,517 -21,422
Sep18 180221 97.635 97.640 97.590 97.605 -0.035 259,156 1,398,895 +13,332
Dec18 180221 97.505 97.510 97.450 97.465 -0.040 418,858 1,749,760 -20,919
Mar19 180221 97.415 97.425 97.350 97.370 -0.045 284,277 1,366,347 -51,695
Jun19 180221 97.305 97.320 97.235 97.255 -0.055 263,101 1,280,922 -30,873
Sep19 180221 97.235 97.245 97.155 97.180 -0.055 208,244 913,433 +2,169
Dec19 180221 97.155 97.160 97.070 97.095 -0.060 459,482 1,820,113 +90,914
Mar20 180221 97.135 97.140 97.045 97.070 -0.060 216,902 914,411 +12,603
Jun20 180221 97.120 97.125 97.025 97.055 -0.060 141,670 753,439 +8,334
Sep20 180221 97.105 97.110 97.015 97.040 -0.060 95,416 519,522 +10,372
Dec20 180221 97.070 97.075 96.980 97.010 -0.055 161,476 541,996 +16,932
Mar21 180221 97.055 97.065 96.965 96.995 -0.055 67,880 448,412 -8,505
Jun21 180221 97.045 97.055 96.955 96.980 -0.060 49,226 257,453 -2,668
Sep21 180221 97.035 97.040 96.945 96.965 -0.060 37,494 166,149 +1,922
Dec21 180221 97.015 97.020 96.925 96.945 -0.060 59,572 215,703 +569
Mar22 180221 97.005 97.010 96.915 96.935 -0.060 39,491 137,664 +6,598
Jun22 180221 96.995 97.000 96.900 96.920 -0.060 30,120 77,619 -1,043
Total Volume and Open Interest 3,498,256 15,842,114 -67,755
Ultra T-Bond(CBOT)
Mar18 180221 155~31 156~12 153~27 154~05 -1~24 106,633 895,191 -3,719
Jun18 180221 155~06 155~18 153~02 153~11 -1~25 4,661 71,970 +3,695
Sep18 180221 152~11 152~11 152~11 152~11 -1~25      
Total Volume and Open Interest 111,294 967,161 -24
Ultra 10-Yr T-Note(CBOT)
Mar18 180221 128~055 128~115 127~155 127~210 -0~160 120,863 555,965 -1,213
Jun18 180221 127~215 127~280 126~315 127~050 -0~165 6,144 9,903 +5,205
Sep18 180221 127~050 127~050 127~050 127~050 -0~165      
Total Volume and Open Interest 127,007 565,868 +3,992
30 Day Federal Funds(CBOT)
Feb18 180221 98.580 98.582 98.580 98.582 unch 6,786 287,080 +1,596
Mar18 180221 98.505 98.515 98.505 98.510 unch 1,937 86,161 +135
Apr18 180221 98.345 98.350 98.340 98.345 unch 54,927 381,746 +2,498
May18 180221 98.320 98.330 98.315 98.320 -0.005 38,457 115,631 +8,590
Jun18 180221 98.230 98.235 98.220 98.220 -0.010 7,259 36,910 +304
Jul18 180221 98.160 98.165 98.140 98.145 -0.015 21,528 174,536 +1,458
Total Volume and Open Interest 308,432 1,961,209 +45,111
Japanese Govt Bonds(SGX)
Mar18 180221 150.73 150.82 150.72 150.82 +0.09 695 14,342 +41
Jun18 180221 150.82 150.82 150.82 150.82 +0.09      
Sep18 180221 150.82 150.82 150.82 150.82 +0.09      
Total Volume and Open Interest 695 14,342 +41
Euro-Buxl(EUREX)
Mar18 180221 158.92 159.92 158.64 159.44 +0.38 48,915 269,942 +22,407
Jun18 180221 157.92 157.94 157.92 157.94 +0.38 890 19,692 +5,832
Sep18 180221 162.44 162.44 162.44 162.44 +0.38      
Total Volume and Open Interest 39,870 259,361 -2,034
Euro-Bund(EUREX)
Mar18 180221 158.41 158.85 158.17 158.51 +0.12 575,895 1,925,823 +222,572
Jun18 180221 155.79 156.19 155.53 155.85 +0.12 10,464 162,392 +10,143
Sep18 180221 155.30 155.30 155.30 155.30 +0.12 3 20 +0
Total Volume and Open Interest 347,276 1,853,587 -1,933
Euro-Bobl(EUREX)
Mar18 180221 130.68 130.85 130.61 130.69 -0.01 388,495 1,775,615 +147,299
Jun18 180221 129.90 130.04 129.84 129.88 -0.02 9,420 98,391 +14,750
Sep18 180221 129.69 129.69 129.69 129.69 -0.01      
Total Volume and Open Interest 222,304 1,712,700 +743
Euro-Schatz(EUREX)
Mar18 180221 111.91 111.93 111.89 111.90 -0.01 183,823 1,875,949 +173,232
Jun18 180221 111.71 111.72 111.70 111.71 -0.00 6,785 113,334 +13,442
Sep18 180221 111.71 111.71 111.71 111.71 -0.00      
Total Volume and Open Interest 176,715 1,821,340 +18,731
3-Mth Euribor(EUREX)
Mar18 180221 100.320 100.320 100.320 100.320 unch 502 6,860 -302
Jun18 180221 100.310 100.310 100.310 100.310 unch 168 2,916 -149
Sep18 180221 100.300 100.300 100.300 100.300 +0.005 0 3,105 +0
Total Volume and Open Interest 6 34,381 -459
Long Gilt(LIFFE)
Mar18 180221 121~14 121~26 121~13 121~20 +0~06 96,276 728,805 -1,885
Jun18 180221 120~15 120~26 120~14 120~20 +0~06 19,781 24,606 +16,226
Total Volume and Open Interest 116,057 753,411 +14,341
3-Mth Short Sterling(LIFFE)
Mar18 180221 99.38 99.39 99.37 99.37 -0.01 44,607 447,193 -8,075
Jun18 180221 99.20 99.22 99.18 99.19 -0.02 15,019 574,199 -3,619
Sep18 180221 99.10 99.12 99.07 99.09 -0.01 12,328 395,419 +2,442
Dec18 180221 99.00 99.01 98.97 98.98 -0.02 26,329 452,403 -1,579
Mar19 180221 98.90 98.93 98.88 98.90 -0.01 15,982 314,330 -600
Jun19 180221 98.82 98.86 98.80 98.82 -0.01 19,457 285,842 -713
Total Volume and Open Interest 261,668 3,568,312 -7,475
3-Mth Euribor(LIFFE)
Mar18 180221 100.325 100.325 100.320 100.320 unch 29,551 492,948 +1,136
Jun18 180221 100.310 100.310 100.305 100.305 -0.005 15,472 565,376 +368
Sep18 180221 100.300 100.300 100.290 100.295 unch 20,051 570,203 -6,445
Total Volume and Open Interest 252,896 5,158,783 -34,120
3-Mth Aus T-Bills(SFE)
Mar18 180221 98.20 98.21 98.19 98.21 +0.01 3,902 99,995 -2,076
Jun18 180221 98.16 98.18 98.14 98.18 +0.02 8,170 168,597 -2,849
Sep18 180221 98.08 98.11 98.06 98.10 +0.01 13,529 204,733 +4,284
Dec18 180221 97.98 98.01 97.95 98.01 +0.03 12,787 172,584 +378
Mar19 180221 97.87 97.90 97.84 97.90 +0.02 4,201 114,434 +589
Jun19 180221 97.76 97.79 97.73 97.79 +0.03 4,709 94,153 +401
Sep19 180221 97.65 97.68 97.63 97.68 +0.02 4,967 72,751 +882
Dec19 180221 97.56 97.59 97.52 97.59 +0.03 3,303 41,744 +780
Mar20 180221 97.47 97.49 97.44 97.49 +0.03 80 5,745 +44
Jun20 180221 97.39 97.41 97.38 97.41 +0.03 92 2,998 +0
Total Volume and Open Interest 55,742 982,183 +2,435
10-Year Aus T-Bonds(SFE)
Mar18 180221 97.10 97.15 97.08 97.15 +0.04 86,852 1,146,494 -2,622
Jun18 180221 97.10 97.10 97.10 97.10 +0.04 20 1,958 +0
Total Volume and Open Interest 86,872 1,148,452 -2,622
3-Year Aus T-Bonds(SFE)
Mar18 180221 97.82 97.86 97.79 97.86 +0.04 128,120 1,131,821 -4,495
Jun18 180221 97.69 97.75 97.69 97.75 +0.04 4,159 15,718 +2,332
Total Volume and Open Interest 132,279 1,147,539 -2,163
Gold(CMX)
Feb18 180221 1326.8 1333.2 1323.2 1330.0 +1.2 110 1,157 +4
Apr18 180221 1331.2 1338.5 1324.4 1332.1 +0.9 230,899 370,832 +2,643
Jun18 180221 1336.6 1343.1 1330.0 1337.5 +0.9 17,720 86,830 +500
Aug18 180221 1343.1 1348.8 1336.2 1343.2 +1.1 4,453 24,163 -16
Oct18 180221 1348.4 1351.0 1342.1 1348.8 +1.1 601 5,566 +6
Dec18 180221 1353.8 1360.8 1347.9 1354.8 +1.2 2,898 35,514 +568
Feb19 180221 1358.1 1362.2 1358.1 1360.8 +1.3 338 2,109 +220
Apr19 180221 1372.1 1372.1 1366.9 1366.9 +1.4 150 1,951 +42
Jun19 180221 1373.2 1373.2 1373.2 1373.2 +1.4 80 1,805 +77
Aug19 180221 1378.7 1378.7 1378.7 1378.7 +1.4 0 8 +0
Oct19 180221 1384.9 1384.9 1384.9 1384.9 +1.4 0 27 +0
Dec19 180221 1390.7 1394.0 1388.8 1392.3 +2.2 1 2,666 +1
Total Volume and Open Interest 257,878 536,075 +4,015
Silver(CMX)
Mar18 180221 1642.0 1674.5 1634.0 1661.7 +17.9 79,071 72,018 -12,565
May18 180221 1648.5 1681.0 1641.5 1667.8 +16.5 31,096 93,794 +12,379
Jul18 180221 1651.5 1688.0 1651.0 1676.8 +16.9 738 12,592 +241
Sep18 180221 1663.0 1694.5 1661.0 1686.0 +17.2 338 5,099 +32
Dec18 180221 1680.0 1709.0 1674.0 1699.4 +17.6 202 14,476 +42
Mar19 180221 1703.5 1720.0 1688.0 1712.5 +17.2 1 531 +1
May19 180221 1721.6 1721.6 1721.6 1721.6 +17.3 0 54 +0
Total Volume and Open Interest 111,555 199,852 +122
Platinum(NYMEX)
Apr18 180221 1002.9 1004.4 991.0 996.6 -7.4 16,948 77,308 +407
Jul18 180221 1007.5 1008.1 995.9 1001.2 -7.4 223 7,242 +43
Oct18 180221 1007.3 1007.3 1006.4 1006.4 -7.7 14 236 -5
Jan19 180221 1010.8 1010.8 1010.8 1010.8 -7.7 4 11 +0
Total Volume and Open Interest 17,190 84,965 +445
Palladium(NYMEX)
Mar18 180221 1026.85 1029.60 1013.25 1022.50 -4.65 7,664 17,539 -76
Jun18 180221 1024.95 1027.90 1012.25 1021.45 -4.05 1,881 11,807 +1,185
Sep18 180221 1013.10 1015.65 1009.00 1015.65 -3.70 155 600 +98
Total Volume and Open Interest 9,700 29,976 +1,207
Copper(CMX)
Mar18 180221 318.70 322.95 316.40 321.60 +2.55 97,270 63,812 -13,590
May18 180221 320.80 325.00 318.75 323.70 +2.35 48,484 100,963 +10,750
Jul18 180221 322.50 326.40 320.55 325.50 +2.35 8,220 27,025 +1,268
Sep18 180221 322.95 327.30 322.60 327.05 +2.35 3,436 22,020 +70
Dec18 180221 325.00 330.00 324.80 328.85 +2.35 2,648 18,488 -953
Total Volume and Open Interest 162,881 254,148 -1,189
E-mini DJIA Index(CBOT)
Mar18 180221 24951 25257 24724 24782 -166 260,426 121,286 -753
Jun18 180221 24999 25267 24742 24801 -170 474 1,251 +142
Sep18 180221 24976 25275 24821 24838 -171 3 117 -2
Dec18 180221 24855 25195 24855 24855 -172 0 2 +0
Total Volume and Open Interest 260,903 122,656 -613
S & P 500(CME)
Mar18 180221 2718.40 2746.00 2694.50 2698.70 -15.40 10,532 76,917 -404
Jun18 180221 2703.00 2750.20 2700.20 2703.00 -15.20 220 260 +1
Sep18 180221 2709.90 2756.70 2706.70 2709.90 -14.80 0 128 +3
Dec18 180221 2715.10 2762.20 2712.20 2715.10 -15.10 0 300 +0
Total Volume and Open Interest 10,752 77,605 -400
S & P 500 E-Mini(CME)
Mar18 180221 2714.50 2747.75 2693.50 2698.75 -15.25 1,738,551 3,172,501 -4,718
Jun18 180221 2719.25 2752.00 2698.00 2703.00 -15.25 17,801 113,106 +1,698
Sep18 180221 2722.75 2758.25 2705.50 2710.00 -14.75 924 11,792 +9
Dec18 180221 2728.75 2759.75 2712.50 2715.00 -15.25 37 24,317 +14
Total Volume and Open Interest 1,757,320 3,321,754 -2,990
NASDAQ 100 E-Mini(CME)
Mar18 180221 6788.25 6885.50 6741.25 6760.50 -30.00 445,962 223,828 -21,683
Jun18 180221 6811.00 6908.50 6767.25 6785.25 -29.75 1,291 7,651 +140
Sep18 180221 6837.00 6926.50 6802.50 6812.00 -28.00 32 194 +24
Total Volume and Open Interest 447,287 231,690 -21,517
S&P Midcap 400(CME) e-Mini
Mar18 180221 1889.80 1913.30 1877.20 1883.60 -4.30 13,861 75,437 -290
Jun18 180221 1888.10 1915.00 1882.00 1888.10 -3.90 4 21 +2
Sep18 180221 1894.80 1908.60 1894.80 1894.80 -4.30      
Total Volume and Open Interest 13,865 75,458 -288
Volatility Index(CBOE)
Feb18 180214 25.25 26.50 23.80 25.35 +0.12 104,006 94,246 -12,162
Mar18 180221 18.35 18.95 17.10 18.58 +0.20 7,403 226,108 -8,356
Apr18 180221 17.85 18.42 17.10 18.08 +0.25 4,796 66,352 +5,989
May18 180221 17.75 18.22 17.18 17.98 +0.25 1,784 36,472 -1,453
Total Volume and Open Interest 16,556    
S & P 600(CME)
Mar18 180221 935.10 935.10 935.10 935.10 +1.90      
Jun18 180221 935.70 935.70 935.70 935.70 +1.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180221 1534.80 1557.50 1524.00 1527.80 -2.70 22,018 23,691 +0
Jun18 180221 1538.00 1538.00 1527.50 1529.80 -3.20 0 13 +0
Total Volume and Open Interest 22,018 23,704 +0
Nikkei 225(CME)
Mar18 180221 21860 22195 21810 21865 -5 18,930 55,316 +1,098
Jun18 180221 21990 22070 21725 21765 -10 37 176 +1
Total Volume and Open Interest 18,967 55,492 +1,099
Nikkei 225(SGX)
Mar18 180221 21920 22170 21790 21960 +35 75,014 210,926 +1,004
Jun18 180221 21660 21980 21660 21805 +40 318 3,352 +226
Sep18 180221 21770 21770 21770 21770 +35 0 2 +0
Total Volume and Open Interest 75,332 226,382 +1,229
Nikkei 225 Mini(JPX)
Mar18 180221 21905 22170 21795 21970 +40 906,396 875,253 -40,142
Jun18 180221 21730 22000 21625 21800 +40 33,378 41,091 -986
Sep18 180221 21695 21950 21580 21760 +40 228 1,947 -62
Total Volume and Open Interest 951,702 952,555 -39,546
Nikkei 225(JPX)
Mar18 180221 21910 22170 21790 21970 +40 74,873 362,600 +8,398
Jun18 180221 21760 21990 21630 21800 +40 5,165 33,100 +4,477
Sep18 180221 21720 21930 21650 21760 +40 13 3,609 +51
Total Volume and Open Interest 80,055 486,412 +13,374
Nikkei 225(CME) Yen
Mar18 180221 21845 22170 21800 21855 unch 50,501 86,209 +2,633
Jun18 180221 21845 22000 21645 21690 +5 15 127 +7
Sep18 180221 21645 21645 21645 21645 -15      
Total Volume and Open Interest 50,516 86,336 +2,640
Nikkei 225(CME) e-Mini Yen
Mar18 180221 21860 22150 21820 21860 unch 1 31 +0
Jun18 180221 21690 21690 21690 21690 unch      
Sep18 180221 21650 21650 21650 21650 -10      
Total Volume and Open Interest 1 31 +0
CAC 40(EURONEXT)
Mar18 180221 5265.5 5317.5 5252.0 5300.0 +12.5 31,684 270,100 -4,576
Apr18 180221 5246.0 5296.0 5246.0 5280.0 +12.5 30 1,087 +16
May18 180221 5223.5 5223.5 5223.5 5223.5 +13.0      
Jun18 180221 5162.5 5162.5 5162.5 5162.5 +11.5 0 13,045 +0
Total Volume and Open Interest 31,714 308,235 -4,560
Hang Seng Index(HKFE)
Feb18 180221 30747 31392 30607 31367 +616 105,253 123,725 +3,441
Mar18 180221 30691 31375 30603 31354 +614 5,725 18,756 +1,442
Total Volume and Open Interest 111,497 149,150 +5,039
DAX(EUREX)
Mar18 180221 12436.0 12509.0 12363.5 12461.5 -28.0 99,485 138,368 +17,681
Jun18 180221 12452.5 12488.0 12395.5 12477.5 -29.0 213 5,463 +492
Sep18 180221 12427.0 12466.0 12423.0 12463.5 -29.0 133 871 +77
Total Volume and Open Interest 53,945 126,476 +24
Mini-DAX(EUREX)
Mar18 180221 12435.0 12507.0 12363.0 12461.5 -28.0 33,805 22,025 +4,271
Jun18 180221 12486.0 12486.0 12381.0 12477.5 -29.0 34 1,235 -53
Sep18 180221 12474.0 12474.0 12463.5 12463.5 -29.0 1 31 +4
Total Volume and Open Interest 18,046 19,491 +422
DJ EuroSTOXX 50(EUREX)
Mar18 180221 3419 3440 3402 3427 -8 1,250,134 3,775,896 +17,192
Jun18 180221 3341 3352 3317 3342 -8 2,856 114,773 +80
Sep18 180221 3310 3333 3309 3333 -8 56 509 +104
Total Volume and Open Interest 1,253,046 3,896,705 +17,376
Swiss Market Index(EUREX)
Mar18 180221 8857 8906 8812 8880 +16 36,600 271,109 +5,606
Jun18 180221 8738 8741 8680 8718 +16 129 26,159 +578
Sep18 180221 8690 8690 8690 8690 +15 0 57 +0
Total Volume and Open Interest 21,862 291,304 +163
FT-SE 100(EURONEXT)
Mar18 180221 7193.50 7264.00 7174.50 7254.00 +44.00 52,837 610,599 -1,426
Jun18 180221 7128.00 7182.00 7106.00 7174.00 +44.00 33 8,571 +25
Sep18 180221 7114.00 7114.00 7114.00 7114.00 +44.50 0 20 +0
Total Volume and Open Interest 52,870 620,190 -1,401
SPI 200(SFE)
Mar18 180221 5899.0 5919.0 5864.0 5914.0 +9.0 37,229 278,342 -4,109
Jun18 180221 5893.0 5900.0 5893.0 5900.0 +9.0 52 4,816 -1
Sep18 180221 5845.0 5845.0 5845.0 5845.0 +9.0 0 2,805 +0
Total Volume and Open Interest 37,284 288,112 -6,476
FTSE MIB(ISE)
Mar18 180221 22600.00 22695.00 22435.00 22636.00 -21.00 13,291 35,609 -436
Jun18 180221 22050.00 22200.00 21960.00 22146.00 -21.00 57 617 +3
Sep18 180221 22036.00 22036.00 22036.00 22036.00 -21.00 0 2 +0
Total Volume and Open Interest 13,348 36,228 -433
KOSPI 200(KFE)
Mar18 180221 312.20 315.05 310.20 314.55 +2.05 232,786 253,312 -3,354
Jun18 180221 312.50 315.70 311.05 315.30 +2.00 952 22,517 +200
Sep18 180221 313.05 316.05 313.05 315.65 +1.70 35 4,725 -5
Total Volume and Open Interest 233,775 332,147 -3,157
GSCI(CME)
Mar18 180221 443.40 445.20 442.30 444.40 +0.25 19 13,950 +14
Apr18 180221 445.50 445.50 445.50 445.50 -0.15      
May18 180221 445.40 445.40 445.40 445.40 -0.15      
Total Volume and Open Interest 19 13,950 +14
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy