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 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180222 1034.00 1037.00 1027.25 1032.00 -2.25 193,966 176,734 -13,306
May18 180222 1045.00 1048.25 1038.25 1043.25 -2.25 170,574 283,653 +9,992
Jul18 180222 1054.75 1057.50 1047.75 1052.50 -2.50 72,070 172,441 +5,394
Aug18 180222 1054.75 1058.00 1048.50 1053.00 -2.50 6,369 19,694 +725
Sep18 180222 1036.25 1041.50 1034.50 1038.50 -1.50 2,136 5,655 +59
Nov18 180222 1027.00 1029.50 1022.00 1027.75 -0.25 50,646 115,759 +6,999
Jan19 180222 1030.00 1032.75 1026.25 1031.00 -0.50 1,874 10,171 +324
Mar19 180222 1028.00 1029.00 1023.00 1026.75 -1.25 1,384 8,259 +571
May19 180222 1026.50 1029.50 1023.75 1025.75 -2.50 241 2,629 -49
Jul19 180222 1032.00 1032.75 1027.75 1030.75 -1.25 601 4,114 +309
Aug19 180222 1027.50 1027.50 1026.00 1026.00 -1.50 2 38 +0
Sep19 180222 1012.50 1012.50 1012.50 1012.50 -1.50 0 25 +0
Nov19 180222 1001.00 1001.00 995.75 999.25 -0.75 824 5,108 +231
Jan20 180222 1004.25 1004.25 1004.25 1004.25 -1.00 4 13 +4
Total Volume and Open Interest 500,691 804,370 +11,253
Soybean Meal(CBOT)
Mar18 180222 378.00 378.60 375.10 376.90 -1.10 62,848 72,482 -11,290
May18 180222 381.50 381.50 378.00 379.60 -1.40 83,979 210,202 +6,905
Jul18 180222 379.80 380.80 377.40 379.10 -0.70 34,741 94,127 +1,299
Aug18 180222 374.50 376.10 372.40 374.60 -0.20 5,689 19,407 +192
Sep18 180222 368.20 371.80 368.10 370.60 +0.20 2,332 10,932 +3
Oct18 180222 363.90 365.40 362.30 364.40 +0.10 1,925 10,052 +77
Dec18 180222 361.90 363.90 360.30 362.70 -0.10 12,884 47,585 +67
Jan19 180222 359.90 360.80 358.30 359.60 -0.30 844 3,525 -134
Mar19 180222 356.40 357.10 354.80 354.90 -1.30 1,247 4,531 +335
May19 180222 354.80 356.10 353.60 354.00 -1.60 693 2,346 +300
Total Volume and Open Interest 207,787 482,494 -2,031
Soybean Oil(CBOT)
Mar18 180222 32.09 32.18 31.90 32.04 -0.03 64,712 79,076 -10,059
May18 180222 32.28 32.39 32.10 32.25 -0.03 80,326 218,782 +4,664
Jul18 180222 32.45 32.55 32.26 32.41 -0.04 26,516 87,718 -287
Aug18 180222 32.54 32.63 32.35 32.49 -0.05 4,927 22,159 -411
Sep18 180222 32.64 32.72 32.47 32.58 -0.06 1,701 14,489 +493
Oct18 180222 32.67 32.81 32.55 32.67 -0.06 1,929 12,306 +396
Dec18 180222 32.89 33.03 32.76 32.87 -0.06 7,066 54,491 +1,491
Jan19 180222 33.09 33.18 32.93 33.04 -0.05 412 7,272 +93
Mar19 180222 33.18 33.31 33.08 33.18 -0.03 218 3,051 +23
May19 180222 33.29 33.42 33.17 33.29 -0.04 90 1,520 +60
Total Volume and Open Interest 188,195 505,348 -3,545
Canola(WCE)
Mar18 180222 509.0 511.9 508.0 510.7 +2.4 18,387 29,890 -8,993
May18 180222 513.1 516.7 513.1 515.2 +1.7 16,974 77,845 +4,898
Jul18 180222 519.1 522.2 518.2 520.7 +2.1 3,661 29,893 +654
Nov18 180222 510.6 511.9 509.3 510.5 unch 1,503 42,123 +707
Jan19 180222 515.1 515.6 515.1 515.6 +0.5 48 2,051 +0
Total Volume and Open Interest 40,573 181,929 -2,734
Corn(CBOT)
Mar18 180222 365.50 367.00 364.25 366.75 +1.00 319,315 365,149 -37,502
May18 180222 373.75 375.25 372.50 374.75 +0.75 233,828 554,394 +35,647
Jul18 180222 382.00 382.75 380.25 382.50 +0.75 74,365 325,713 +6,639
Sep18 180222 388.75 389.50 387.25 389.50 +0.75 23,621 138,823 +5,041
Dec18 180222 396.00 397.50 395.25 397.25 +0.75 43,291 222,009 +3,481
Mar19 180222 404.00 405.00 403.00 405.00 +0.75 4,699 41,565 +643
May19 180222 408.00 409.50 407.75 409.50 +0.75 874 5,745 +281
Jul19 180222 412.50 414.00 412.25 413.75 +0.75 1,028 11,327 +365
Sep19 180222 409.00 409.25 408.50 408.50 +0.50 655 1,993 -103
Dec19 180222 410.00 411.25 409.75 411.25 +0.75 833 14,295 +313
Total Volume and Open Interest 702,596 1,681,923 +14,851
Wheat(CBOT)
Mar18 180222 447.75 452.00 444.75 451.25 +4.00 86,763 99,029 -10,674
May18 180222 460.25 465.00 457.00 464.25 +4.75 81,466 196,610 +7,395
Jul18 180222 474.75 479.50 471.00 479.00 +4.25 36,826 90,635 +1,983
Sep18 180222 490.50 495.50 488.50 495.25 +4.00 12,500 39,045 +1,033
Dec18 180222 512.00 517.00 509.50 516.25 +3.75 11,480 54,042 -145
Mar19 180222 527.00 532.50 525.25 531.75 +3.50 1,900 11,327 +301
Total Volume and Open Interest 231,318 493,271 +21
Wheat(KCBT)
Mar18 180222 466.50 471.25 460.00 470.75 +5.00 39,211 43,073 -10,217
May18 180222 483.25 486.75 475.75 486.25 +4.50 42,173 117,231 +4,081
Jul18 180222 500.50 504.50 493.00 504.25 +4.75 15,444 77,076 -526
Sep18 180222 521.25 522.25 510.50 522.00 +5.00 3,554 29,684 +247
Dec18 180222 538.25 542.50 530.50 542.50 +5.50 1,897 30,649 -67
Mar19 180222 548.00 553.50 541.25 553.25 +5.25 801 7,425 +163
May19 180222 556.00 556.00 556.00 556.00 +5.75 337 842 +175
Total Volume and Open Interest 103,434 306,651 -6,137
Wheat(MGE)
Mar18 180222 600.00 603.25 599.00 603.00 +1.75 4,289 17,047 -1,530
May18 180222 611.75 616.00 610.25 615.75 +3.25 4,842 24,938 +970
Jul18 180222 621.00 626.00 619.00 625.75 +3.75 598 8,978 -33
Sep18 180222 626.50 632.50 626.50 632.50 +3.50 245 7,606 +10
Dec18 180222 636.50 640.50 635.50 640.25 +2.75 186 3,582 +3
Mar19 180222 643.25 645.00 642.50 645.00 +2.50 60 577 +11
Total Volume and Open Interest 10,220 62,736 -569
Oats(CBOT)
Mar18 180222 258.00 264.50 256.75 257.75 -0.50 288 1,057 -190
May18 180222 258.25 264.75 258.00 260.75 +1.25 335 4,155 +137
Jul18 180222 258.50 263.00 256.50 260.75 +2.25 34 480 +19
Sep18 180222 256.75 257.00 256.75 257.00 +2.25 4 25 +2
Total Volume and Open Interest 668 5,848 -32
Rough Rice(CBOT)
Mar18 180222 11.99 12.05 11.90 12.02 +0.06 665 4,406 -270
May18 180222 12.19 12.27 12.13 12.26 +0.10 616 3,830 +348
Jul18 180222 12.38 12.48 12.38 12.48 +0.10 158 927 +63
Sep18 180222 11.72 11.75 11.72 11.74 +0.05 5 714 +1
Total Volume and Open Interest 1,444 9,877 +142
Live Cattle(CME)
Feb18 180222 129.000 129.150 128.075 128.350 -1.300 2,628 7,909 -1,480
Apr18 180222 125.830 126.135 124.930 125.385 -0.845 19,512 145,467 -1,739
Jun18 180222 116.730 116.900 116.300 116.800 -0.250 9,959 118,673 +1,864
Aug18 180222 113.480 113.730 113.100 113.500 -0.285 5,517 59,096 +951
Oct18 180222 115.300 115.535 114.900 115.400 -0.180 2,093 24,262 +173
Dec18 180222 117.100 117.680 116.785 117.500 +0.150 1,690 12,682 +498
Total Volume and Open Interest 42,152 374,545 +731
Feeder Cattle(CME)
Mar18 180222 146.380 146.850 145.750 146.000 -0.650 5,088 19,678 -380
Apr18 180222 148.830 148.900 147.900 148.080 -1.020 3,632 15,253 +671
May18 180222 149.600 149.800 148.880 149.130 -0.920 2,232 11,295 +266
Aug18 180222 152.985 153.000 152.000 152.550 -0.485 1,487 7,662 -31
Sep18 180222 152.285 152.685 151.735 152.350 -0.280 213 1,405 +68
Oct18 180222 151.650 152.300 151.500 152.080 -0.370 98 1,102 +18
Nov18 180222 150.800 151.450 150.800 151.150 -0.450 58 961 +12
Total Volume and Open Interest 12,823 57,667 +631
Lean Hogs(CME)
Apr18 180222 69.830 71.550 69.480 71.285 +1.385 24,558 91,010 -6
May18 180222 76.150 77.550 76.050 77.430 +1.280 195 2,263 +21
Jun18 180222 81.400 83.180 81.000 82.950 +1.650 13,435 46,746 +131
Jul18 180222 82.430 84.135 82.150 83.930 +1.545 5,207 22,097 -243
Aug18 180222 82.330 83.885 82.080 83.700 +1.370 5,279 23,329 +27
Oct18 180222 69.750 71.300 69.650 71.080 +1.295 3,229 30,887 -320
Dec18 180222 63.750 65.000 63.680 64.950 +1.165 551 9,248 +139
Feb19 180222 67.580 68.300 67.500 68.285 +0.985 414 1,436 +201
Total Volume and Open Interest 53,017 227,165 +22
Class III Milk(CME)
Feb18 180222 13.46 13.47 13.43 13.46 unch 86 3,174 -46
Mar18 180222 14.10 14.15 13.83 13.88 -0.36 451 4,556 -2
Apr18 180222 14.02 14.10 13.75 13.84 -0.32 249 3,258 +130
May18 180222 14.29 14.29 14.03 14.06 -0.33 192 2,544 +18
Jun18 180222 14.72 14.77 14.65 14.65 -0.21 132 2,173 -13
Jul18 180222 15.32 15.34 15.25 15.28 -0.12 22 1,651 +0
Aug18 180222 15.68 15.69 15.59 15.61 -0.11 10 1,487 -2
Sep18 180222 15.92 15.94 15.84 15.86 -0.07 9 1,623 -3
Oct18 180222 16.05 16.05 15.95 15.96 -0.10 20 1,294 +9
Nov18 180222 15.97 15.99 15.88 15.88 -0.12 16 1,272 +7
Dec18 180222 15.82 15.85 15.75 15.84 -0.06 20 1,196 +3
Jan19 180222 15.60 15.60 15.60 15.60 unch 12 42 +6
Feb19 180222 15.60 15.60 15.60 15.60 unch 0 30 +0
Total Volume and Open Interest 1,224 24,551 +108
Cocoa(ICE)
Mar18 180222 2149 2169 2149 2156 -16 53 714 -77
May18 180222 2157 2177 2141 2146 -27 19,260 130,204 +2,562
Jul18 180222 2182 2202 2169 2174 -25 7,076 54,139 +1,399
Sep18 180222 2196 2218 2186 2193 -23 2,571 22,342 +69
Dec18 180222 2213 2233 2205 2210 -21 1,715 20,627 -84
Mar19 180222 2226 2246 2219 2224 -19 1,170 16,816 -6
May19 180222 2235 2235 2233 2233 -18 352 7,887 +45
Total Volume and Open Interest 32,449 259,703 +4,081
Coffee "C"(ICE)
Mar18 180222 117.65 119.60 117.45 119.60 +2.65 1,059 907 -1,614
May18 180222 118.90 121.50 118.55 120.90 +2.00 27,273 134,596 +1,511
Jul18 180222 121.35 123.55 120.75 123.00 +1.85 7,869 37,787 -517
Sep18 180222 123.55 125.70 123.00 125.25 +1.75 5,016 21,560 +1,153
Dec18 180222 127.20 129.10 126.55 128.60 +1.65 3,616 16,979 +943
Mar19 180222 130.40 132.45 130.00 131.95 +1.55 961 6,111 +19
Total Volume and Open Interest 46,055 222,558 +1,580
Orange Juice(ICE)
Mar18 180222 144.00 147.50 144.00 146.15 +3.00 580 1,866 -406
May18 180222 142.50 146.25 142.40 144.30 +2.25 1,270 7,126 +410
Jul18 180222 142.95 146.35 142.95 144.65 +1.95 98 1,228 +37
Sep18 180222 144.00 146.00 143.75 145.25 +1.65 62 378 +0
Nov18 180222 146.15 146.15 146.15 146.15 +1.30 40 159 +16
Jan19 180222 147.40 147.40 147.40 147.40 +1.15      
Total Volume and Open Interest 2,050 10,757 +57
Sugar #11(ICE)
Mar18 180222 13.40 13.74 13.40 13.71 +0.33 43,692 80,919 -17,811
May18 180222 13.28 13.63 13.28 13.58 +0.31 62,303 414,830 +6,445
Jul18 180222 13.43 13.71 13.42 13.67 +0.24 22,416 153,607 +852
Oct18 180222 13.82 14.04 13.80 14.00 +0.17 8,268 100,736 +1,176
Mar19 180222 14.60 14.81 14.60 14.76 +0.13 2,810 82,487 +211
May19 180222 14.69 14.82 14.65 14.77 +0.11 844 13,143 +2
Jul19 180222 14.74 14.81 14.67 14.79 +0.10 118 8,692 -3
Oct19 180222 14.96 15.01 14.92 15.00 +0.11 50 9,123 -7
Total Volume and Open Interest 140,504 870,968 -9,138
London Cocoa(LCE)
Mar18 180222 1507 1527 1506 1510 -9 6,328 67,478 -1,241
May18 180222 1525 1543 1522 1526 -12 9,594 60,580 -1,283
Jul18 180222 1544 1560 1540 1544 -12 4,026 46,237 +35
Sep18 180222 1554 1570 1550 1555 -12 2,220 29,164 +43
Dec18 180222 1567 1581 1561 1566 -12 2,318 38,890 -253
Mar19 180222 1578 1591 1572 1576 -11 2,683 25,444 +151
May19 180222 1599 1603 1589 1589 -11 490 8,518 +191
Total Volume and Open Interest 27,905 284,151 -2,411
London Sugar(LCE)
May18 180222 357.40 363.70 356.70 362.90 +6.20 7,613 48,397 +361
Aug18 180222 356.60 362.50 356.60 362.00 +5.70 3,404 23,805 +738
Oct18 180222 360.50 365.70 360.40 365.30 +5.30 632 7,164 +231
Dec18 180222 368.00 370.70 366.30 370.70 +4.70 160 4,155 +8
Mar19 180222 373.70 378.10 373.50 377.70 +4.20 382 3,638 +34
Total Volume and Open Interest 12,297 89,524 +1,453
Cotton(ICE)
Mar18 180222 78.85 81.34 78.42 80.54 +1.63 8,757 7,829 -5,381
May18 180222 80.18 80.30 79.23 79.47 -0.92 28,995 122,240 +1,830
Jul18 180222 80.94 81.05 80.15 80.41 -0.69 9,321 53,443 -293
Oct18 180222 77.42 77.42 77.42 77.42 -0.52 1 2 -1
Dec18 180222 76.31 76.38 75.89 76.36 -0.04 5,099 55,447 +951
Mar19 180222 76.51 76.59 76.18 76.59 -0.01 43 8,515 +27
Total Volume and Open Interest 52,328 251,852 -2,844
Lumber(CME)
Mar18 180222 525.8 528.0 519.0 522.7 -3.7 927 3,273 -614
May18 180222 517.0 519.5 510.0 515.9 -3.3 658 3,483 +416
Jul18 180222 506.4 509.8 501.4 505.4 -6.0 58 358 +23
Sep18 180222 491.0 492.8 491.0 492.8 -4.5 14 118 +3
Total Volume and Open Interest 1,668 7,301 -163
Crude Oil(NYM)
Apr18 180222 61.34 63.09 60.75 62.77 +1.09 794,481 506,478 +25,784
May18 180222 61.17 62.87 60.61 62.60 +1.08 174,996 265,865 +11,801
Jun18 180222 60.87 62.49 60.31 62.25 +1.05 121,942 264,883 -91
Jul18 180222 60.43 62.00 59.92 61.78 +1.00 54,414 151,450 -3,534
Aug18 180222 59.68 61.45 59.46 61.25 +0.96 32,991 85,553 -158
Sep18 180222 59.23 60.89 58.98 60.70 +0.92 30,542 108,791 +2,263
Oct18 180222 58.58 60.33 58.58 60.17 +0.87 9,794 89,821 -724
Nov18 180222 58.45 59.88 58.18 59.70 +0.83 7,516 71,168 +52
Dec18 180222 58.10 59.46 57.76 59.27 +0.80 59,916 237,546 +3,556
Jan19 180222 57.70 59.03 57.42 58.85 +0.77 6,254 84,332 +1,470
Feb19 180222 57.22 58.60 57.06 58.42 +0.72 4,817 49,677 -656
Mar19 180222 56.80 58.17 56.70 58.03 +0.69 7,769 41,860 +111
Apr19 180222 57.65 57.65 56.89 57.65 +0.65 587 20,389 +59
May19 180222 57.29 57.29 56.59 57.29 +0.61 214 17,636 -86
Jun19 180222 56.06 57.10 55.92 56.95 +0.58 9,927 101,963 -321
Jul19 180222 56.59 56.62 55.99 56.60 +0.54 1,615 15,834 +49
Total Volume and Open Interest 1,339,441 2,430,562 +9,452
e-miNY Crude Oil(NYM)
Apr18 180222 61.325 63.100 60.750 62.775 +1.100 19,267 1,214 -32
May18 180222 61.000 62.850 60.625 62.600 +1.075 253 291 +14
Jun18 180222 61.450 62.250 60.375 62.250 +1.050 54 103 +0
Jul18 180222 61.550 61.775 61.550 61.775 +1.000 33 79 -8
Aug18 180222 60.475 61.250 60.475 61.250 +0.950 4 124 +0
Sep18 180222 60.000 60.700 60.000 60.700 +0.925 0 64 +0
Oct18 180222 60.175 60.175 60.175 60.175 +0.875 0 36 +0
Nov18 180222 59.700 59.700 59.700 59.700 +0.825 0 123 +0
Dec18 180222 59.275 59.275 59.275 59.275 +0.800 2 165 +0
Jan19 180222 58.850 58.850 58.850 58.850 +0.775 0 30 +0
Total Volume and Open Interest 19,615 2,275 -28
NY Harbor ULSD(NYM)
Mar18 180222 193.07 195.79 191.64 195.27 +2.04 26,190 54,302 -3,790
Apr18 180222 193.02 195.86 191.62 195.36 +2.15 57,649 118,089 +2,538
May18 180222 192.20 195.45 191.18 194.98 +2.22 24,366 67,539 +1,521
Jun18 180222 191.46 194.93 190.65 194.49 +2.28 18,738 46,855 +1,055
Jul18 180222 190.89 194.71 190.51 194.28 +2.19 9,213 32,857 +292
Aug18 180222 190.83 194.57 190.64 194.13 +2.10 4,597 14,999 +390
Sep18 180222 190.82 194.52 190.71 194.15 +2.03 3,991 16,223 +682
Oct18 180222 191.63 194.25 190.70 194.08 +1.95 1,736 9,197 +115
Nov18 180222 191.88 194.16 190.65 193.97 +1.90 1,100 5,417 +50
Dec18 180222 191.20 194.28 190.53 193.77 +1.87 4,464 40,329 +285
Jan19 180222 191.46 193.95 190.54 193.67 +1.83 368 6,004 +8
Feb19 180222 191.58 193.85 190.25 193.29 +1.82 242 1,156 +25
Mar19 180222 190.90 192.40 190.90 192.40 +1.74 112 1,449 +16
Apr19 180222 189.20 190.91 189.20 190.60 +1.61 27 742 +23
Total Volume and Open Interest 152,951 425,679 +3,325
RBOB Gasoline(NYM)
Mar18 180222 175.16 177.31 173.61 176.57 +0.84 36,822 51,942 -6,020
Apr18 180222 193.80 196.96 192.53 196.07 +1.61 59,819 132,663 +66
May18 180222 195.10 198.27 193.81 197.43 +1.67 27,273 76,472 +2,826
Jun18 180222 194.08 197.90 193.46 197.13 +1.71 14,547 45,595 -296
Jul18 180222 192.57 196.61 192.19 195.85 +1.77 8,118 38,806 -603
Aug18 180222 190.52 194.51 190.20 193.80 +1.73 5,426 16,792 +813
Sep18 180222 187.76 191.63 187.42 190.88 +1.63 3,797 21,086 +869
Oct18 180222 174.86 177.89 174.16 177.43 +1.58 793 10,903 -53
Nov18 180222 172.20 174.08 170.64 173.77 +1.52 384 7,462 +79
Dec18 180222 168.11 171.73 167.78 170.83 +1.42 1,058 19,369 -144
Total Volume and Open Interest 158,370 432,343 -2,351
e-miNY RBOB Gasoline(NYM)
Mar18 180222 176.57 176.57 176.57 176.57 +0.84 0 1 +0
Apr18 180222 196.07 196.07 196.07 196.07 +1.61      
May18 180222 197.43 197.43 197.43 197.43 +1.67      
Jun18 180222 197.13 197.13 197.13 197.13 +1.71      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180222 2.657 2.670 2.607 2.634 -0.025 147,855 65,328 -21,837
Apr18 180222 2.679 2.696 2.652 2.676 -0.005 123,909 303,528 +14,102
May18 180222 2.700 2.720 2.680 2.704 -0.002 48,503 195,386 -2,674
Jun18 180222 2.733 2.748 2.715 2.737 -0.002 15,478 78,413 +549
Jul18 180222 2.775 2.790 2.757 2.778 -0.002 19,831 98,954 +910
Aug18 180222 2.786 2.801 2.769 2.789 -0.002 14,229 54,337 -202
Sep18 180222 2.760 2.786 2.753 2.775 -0.003 14,695 67,133 +5,686
Oct18 180222 2.780 2.805 2.770 2.790 -0.003 16,271 117,458 +1,578
Nov18 180222 2.827 2.846 2.819 2.837 -0.003 5,265 39,678 +366
Dec18 180222 2.949 2.968 2.945 2.961 unch 3,449 41,597 +414
Jan19 180222 3.037 3.052 3.027 3.046 +0.001 8,135 63,759 +1,246
Feb19 180222 3.008 3.025 3.005 3.019 +0.001 3,329 26,546 +347
Mar19 180222 2.929 2.937 2.917 2.932 +0.002 5,097 46,795 +1,260
Apr19 180222 2.660 2.666 2.651 2.661 +0.004 3,385 48,678 +857
May19 180222 2.633 2.641 2.627 2.636 +0.004 1,516 14,779 +300
Jun19 180222 2.662 2.670 2.660 2.664 +0.004 1,445 11,016 +366
Total Volume and Open Interest 437,337 1,361,465 +3,875
Brent Crude Oil(ICE)
Apr18 180222 64.91 66.56 64.62 66.39 +0.97 289,165 219,385 -37,210
May18 180222 64.68 66.29 64.37 66.11 +0.96 207,573 497,995 +49,950
Jun18 180222 64.44 65.99 64.10 65.83 +0.95 111,361 318,424 +5,277
Jul18 180222 64.12 65.66 63.81 65.51 +0.92 42,072 137,985 +2,318
Aug18 180222 63.79 65.32 63.51 65.16 +0.89 32,231 111,666 +3,157
Sep18 180222 63.47 64.94 63.18 64.79 +0.86 33,066 112,651 +3,354
Oct18 180222 63.09 64.54 62.92 64.40 +0.83 9,005 51,336 +517
Nov18 180222 62.75 64.14 62.57 64.00 +0.79 6,190 59,848 +218
Dec18 180222 62.40 63.75 62.12 63.59 +0.76 55,116 244,921 +3,695
Jan19 180222 62.67 63.26 62.67 63.22 +0.73 2,496 47,766 +56
Feb19 180222 62.65 62.88 62.65 62.88 +0.70 1,453 28,585 -99
Mar19 180222 62.36 62.55 62.36 62.55 +0.67 4,901 32,980 +754
Apr19 180222 62.24 62.24 62.24 62.24 +0.64 796 13,768 -123
May19 180222 61.93 61.93 61.93 61.93 +0.61 405 16,388 -215
Total Volume and Open Interest 840,908 2,381,992 +36,133
Gas Oil(ICE)
Mar18 180222 575.50 586.75 573.50 585.00 +9.25 47,706 120,563 -4,280
Apr18 180222 576.75 588.25 575.00 586.75 +9.50 56,767 206,904 +6,222
May18 180222 576.00 587.00 574.25 585.50 +9.00 37,791 127,494 +4,654
Jun18 180222 572.75 584.25 571.00 582.50 +9.00 28,629 88,180 -1,346
Jul18 180222 570.75 582.25 570.00 580.50 +8.75 8,242 46,129 +638
Aug18 180222 569.00 581.00 569.00 579.50 +8.75 3,698 26,733 +43
Sep18 180222 569.25 580.25 568.25 578.50 +8.50 4,242 27,333 +956
Oct18 180222 568.50 579.25 567.25 577.50 +8.25 1,781 27,217 +167
Nov18 180222 566.00 575.25 565.00 575.00 +8.25 530 16,047 -56
Dec18 180222 563.00 574.25 562.50 572.75 +8.25 8,512 110,175 +401
Total Volume and Open Interest 200,940 971,659 +6,868
Ethanol(CBOT)
Mar18 180222 1.475 1.489 1.470 1.487 +0.010 409 544 -160
Apr18 180222 1.497 1.499 1.479 1.499 +0.010 172 857 +51
May18 180222 1.499 1.505 1.499 1.505 +0.010 57 127 +44
Jun18 180222 1.500 1.503 1.499 1.503 +0.010 4 173 +2
Jul18 180222 1.501 1.501 1.501 1.501 +0.010 2 162 +0
Aug18 180222 1.496 1.496 1.496 1.496 +0.010 0 4 +0
Sep18 180222 1.495 1.495 1.495 1.495 +0.010 36 126 -36
Oct18 180222 1.489 1.489 1.489 1.489 +0.010      
Total Volume and Open Interest 680 2,052 -99
WTI Crude Oil(ICE)
Apr18 180222 61.17 63.08 60.76 62.77 +1.09 49,519 70,327 -645
May18 180222 60.96 62.87 60.62 62.60 +1.08 44,455 48,771 -950
Jun18 180222 60.66 62.49 60.32 62.25 +1.05 38,499 82,242 -987
Jul18 180222 60.24 62.00 59.91 61.78 +1.00 12,347 22,792 -1,009
Aug18 180222 59.77 61.45 59.49 61.25 +0.96 7,406 19,899 -346
Sep18 180222 59.28 60.88 59.09 60.70 +0.92 3,956 23,855 +546
Oct18 180222 58.74 60.35 58.74 60.17 +0.87 704 7,661 +58
Nov18 180222 59.10 59.84 58.97 59.70 +0.83 923 11,188 +52
Dec18 180222 58.03 59.44 57.87 59.27 +0.80 7,846 111,073 +578
Jan19 180222 58.85 58.85 58.85 58.85 +0.77 122 6,280 -9
Feb19 180222 58.42 58.42 58.42 58.42 +0.72 177 5,909 +0
Mar19 180222 58.03 58.03 58.03 58.03 +0.69 215 4,263 -19
Apr19 180222 57.65 57.65 57.65 57.65 +0.65 26 1,999 +5
May19 180222 57.29 57.29 57.29 57.29 +0.61 52 2,329 +2
Jun19 180222 56.07 56.95 56.07 56.95 +0.58 1,027 22,995 +91
Jul19 180222 56.60 56.60 56.60 56.60 +0.54 44 1,756 +29
Total Volume and Open Interest 169,415 537,206 -2,402
US Dollar Index(ICE)
Mar18 180222 90.055 90.170 89.560 89.655 -0.257 17,881 35,129 -1,196
Jun18 180222 89.690 89.780 89.190 89.275 -0.277 616 3,506 +60
Sep18 180222 89.330 89.330 88.900 88.905 -0.287 11 556 +4
Total Volume and Open Interest 18,515 39,428 -1,133
Australian Dollar(CME)
Mar18 180222 77.99 78.59 77.90 78.44 +0.24 129,075 106,884 -1,250
Jun18 180222 78.00 78.58 77.95 78.46 +0.24 342 2,904 -42
Sep18 180222 78.10 78.51 78.10 78.51 +0.24 0 63 +0
Total Volume and Open Interest 129,790 111,159 -1,303
British Pound(CME)
Mar18 180222 139.23 140.01 138.68 139.69 +0.21 143,625 180,014 -58
Jun18 180222 139.81 140.44 139.29 140.24 +0.20 1,192 5,920 -147
Sep18 180222 140.18 141.10 140.17 140.80 +0.20 1 55 +0
Total Volume and Open Interest 147,250 188,118 +504
Canadian Dollar(CME)
Mar18 180222 78.79 78.95 78.39 78.67 -0.20 80,200 137,462 -3,511
Jun18 180222 78.91 79.07 78.56 78.80 -0.20 457 3,888 +213
Sep18 180222 79.00 79.05 78.72 78.92 -0.20 42 650 +36
Dec18 180222 79.06 79.20 79.00 79.05 -0.20 121 2,115 +88
Total Volume and Open Interest 80,835 144,322 -3,674
Japanese Yen(CME)
Mar18 180222 92.94 93.94 92.92 93.90 +0.98 167,634 267,376 +3,549
Jun18 180222 93.53 94.51 93.53 94.49 +0.98 1,005 2,604 +513
Sep18 180222 94.65 95.15 94.53 95.15 +0.99 2 403 -1
Total Volume and Open Interest 168,708 271,271 +4,099
Swiss Franc(CME)
Mar18 180222 106.64 107.41 106.46 107.35 +0.60 30,412 68,396 -101
Jun18 180222 107.61 108.24 107.31 108.19 +0.60 106 691 -41
Sep18 180222 109.09 109.09 108.32 109.09 +0.60 5 33 +2
Total Volume and Open Interest 30,523 69,137 -140
EuroFX(CME)
Mar18 180222 122.95 123.70 122.77 123.49 +0.27 325,966 536,554 -10,984
Jun18 180222 123.79 124.50 123.64 124.33 +0.27 1,475 23,767 +339
Sep18 180222 124.73 125.42 124.50 125.22 +0.26 174 2,078 +22
Total Volume and Open Interest 329,934 567,534 -10,472
Mexican Peso(CME)
Mar18 180222 529.25 535.50 528.25 534.38 +4.13 53,956 194,555 +1,147
Apr18 180222 532.00 532.00 532.00 532.00 +4.13      
Total Volume and Open Interest 54,068 196,447 +1,102
Brazilian Real(CME)
Mar18 180222 306.05 308.10 304.55 307.75 +0.70 4,916 35,180 +2,770
Apr18 180222 304.65 307.15 304.40 306.85 +0.75 43 405 +28
May18 180222 305.90 305.90 305.90 305.90 +0.50 0 8 +0
Jun18 180222 305.00 305.00 305.00 305.00 +0.65 1 1 +1
Total Volume and Open Interest 4,960 35,697 +2,902
30-Year T-Bonds(CBOT)
Mar18 180222 142~230 143~190 142~210 143~040 +0~140 326,063 809,595 -12,496
Jun18 180222 141~250 142~190 141~220 142~040 +0~140 42,305 45,717 +28,325
Sep18 180222 141~000 141~040 141~000 141~040 +0~140 0 43 +0
Total Volume and Open Interest 368,368 855,355 +15,829
10-Year T-Notes(CBOT)
Mar18 180222 120~045 120~155 120~030 120~135 +0~070 1,618,062 3,560,218 -34,171
Jun18 180222 119~170 119~290 119~160 119~270 +0~075 198,780 276,545 +88,460
Sep18 180222 119~120 119~120 119~120 119~120 +0~075 0 2 +0
Total Volume and Open Interest 1,816,842 3,836,765 +54,289
5-Year T-Notes(CBOT)
Mar18 180222 114~012 114~080 114~004 114~070 +0~042 1,262,329 3,287,787 -23,096
Jun18 180222 113~242 113~304 113~230 113~294 +0~042 274,938 348,745 +176,288
Sep18 180222 113~294 113~294 113~294 113~294 +0~042 0 6 +0
Total Volume and Open Interest 1,537,267 3,636,538 +153,192
2 Year T-Notes(CBOT)
Mar18 180222 106~152 106~170 106~150 106~164 +0~012 744,385 1,874,258 -120,691
Jun18 180222 106~070 106~084 106~066 106~080 +0~010 159,620 174,858 +71,445
Sep18 180222 106~080 106~080 106~080 106~080 +0~010      
Total Volume and Open Interest 904,005 2,049,116 -49,246
Eurodollars(CME)
Mar18 180222 97.905 97.933 97.895 97.927 +0.020 437,640 1,398,955 +14,339
Jun18 180222 97.720 97.760 97.715 97.755 +0.030 402,294 1,570,046 +30,529
Sep18 180222 97.600 97.640 97.595 97.635 +0.030 239,736 1,409,937 +11,042
Dec18 180222 97.460 97.500 97.450 97.500 +0.035 347,684 1,770,702 +20,942
Mar19 180222 97.365 97.410 97.360 97.405 +0.035 309,335 1,393,892 +27,545
Jun19 180222 97.250 97.300 97.245 97.295 +0.040 320,408 1,289,126 +8,204
Sep19 180222 97.170 97.225 97.165 97.220 +0.040 245,132 932,713 +19,280
Dec19 180222 97.085 97.140 97.075 97.135 +0.040 538,808 1,906,664 +86,551
Mar20 180222 97.050 97.115 97.050 97.110 +0.040 311,314 904,576 -9,835
Jun20 180222 97.035 97.100 97.030 97.095 +0.040 231,548 778,992 +25,553
Sep20 180222 97.020 97.085 97.015 97.085 +0.045 191,702 511,098 -8,424
Dec20 180222 96.990 97.055 96.985 97.050 +0.040 193,776 552,916 +10,920
Mar21 180222 96.975 97.035 96.970 97.035 +0.040 86,895 451,211 +2,799
Jun21 180222 96.965 97.025 96.960 97.020 +0.040 89,645 253,399 -4,054
Sep21 180222 96.950 97.015 96.950 97.010 +0.045 45,759 166,937 +788
Dec21 180222 96.930 96.995 96.930 96.990 +0.045 58,415 217,571 +1,868
Mar22 180222 96.925 96.985 96.920 96.980 +0.045 40,528 139,425 +1,761
Jun22 180222 96.915 96.975 96.910 96.970 +0.050 43,015 87,492 +9,873
Total Volume and Open Interest 4,233,888 16,103,899 +261,785
Ultra T-Bond(CBOT)
Mar18 180222 154~05 155~11 154~05 154~20 +0~15 199,736 870,052 -25,139
Jun18 180222 153~14 154~17 153~13 153~26 +0~15 80,678 138,094 +66,124
Sep18 180222 152~26 152~26 152~26 152~26 +0~15      
Total Volume and Open Interest 280,414 1,008,146 +40,985
Ultra 10-Yr T-Note(CBOT)
Mar18 180222 127~190 128~030 127~175 127~305 +0~095 185,752 546,779 -9,186
Jun18 180222 127~025 127~190 127~015 127~145 +0~095 22,154 24,833 +14,930
Sep18 180222 127~145 127~145 127~145 127~145 +0~095      
Total Volume and Open Interest 207,906 571,612 +5,744
30 Day Federal Funds(CBOT)
Feb18 180222 98.582 98.582 98.580 98.582 unch 6,815 287,114 +34
Mar18 180222 98.510 98.510 98.505 98.510 unch 7,868 89,787 +3,626
Apr18 180222 98.345 98.350 98.345 98.345 unch 68,382 394,916 +13,170
May18 180222 98.325 98.325 98.320 98.320 unch 76,190 135,889 +20,258
Jun18 180222 98.225 98.235 98.220 98.225 +0.005 15,349 36,182 -728
Jul18 180222 98.150 98.160 98.145 98.155 +0.010 35,619 182,514 +7,978
Total Volume and Open Interest 344,315 2,019,724 +58,515
Japanese Govt Bonds(SGX)
Mar18 180222 150.81 150.90 150.76 150.88 +0.06 608 14,398 +56
Jun18 180222 150.85 150.85 150.85 150.85 +0.03      
Sep18 180222 150.85 150.85 150.85 150.85 +0.03      
Total Volume and Open Interest 608 14,398 +56
Euro-Buxl(EUREX)
Mar18 180222 158.92 160.00 158.72 159.78 +0.34 38,964 269,125 -817
Jun18 180222 157.46 158.40 157.46 158.28 +0.34 906 29,626 +9,934
Sep18 180222 162.78 162.78 162.78 162.78 +0.34      
Total Volume and Open Interest 69,776 298,751 +39,390
Euro-Bund(EUREX)
Mar18 180222 158.24 158.85 158.18 158.76 +0.25 338,943 1,952,206 +26,383
Jun18 180222 155.55 156.19 155.55 156.11 +0.26 8,693 203,619 +41,227
Sep18 180222 155.42 155.57 155.42 155.57 +0.27 0 20 +0
Total Volume and Open Interest 627,683 2,155,845 +302,258
Euro-Bobl(EUREX)
Mar18 180222 130.62 130.83 130.61 130.80 +0.11 220,486 1,792,728 +17,113
Jun18 180222 129.81 130.02 129.81 129.99 +0.11 1,818 125,341 +26,950
Sep18 180222 129.80 129.80 129.80 129.80 +0.11      
Total Volume and Open Interest 451,132 1,918,069 +205,369
Euro-Schatz(EUREX)
Mar18 180222 111.90 111.93 111.89 111.93 +0.03 176,487 1,810,688 -65,261
Jun18 180222 111.69 111.73 111.69 111.73 +0.02 228 132,281 +18,947
Sep18 180222 111.73 111.73 111.73 111.73 +0.02      
Total Volume and Open Interest 377,653 1,942,969 +121,629
3-Mth Euribor(EUREX)
Mar18 180222 100.320 100.320 100.320 100.320 unch 0 6,860 +0
Jun18 180222 100.305 100.305 100.305 100.305 -0.005 6 2,916 +0
Sep18 180222 100.295 100.295 100.295 100.295 -0.005 0 3,105 +0
Total Volume and Open Interest 191 34,436 +55
Long Gilt(LIFFE)
Mar18 180222 121~15 121~26 121~09 121~22 +0~03 198,599 713,977 -14,828
Jun18 180222 120~16 120~26 120~09 120~22 +0~03 30,844 42,786 +18,180
Total Volume and Open Interest 229,443 756,763 +3,352
3-Mth Short Sterling(LIFFE)
Mar18 180222 99.36 99.38 99.33 99.35 -0.02 14,105 449,167 +1,974
Jun18 180222 99.19 99.20 99.16 99.18 -0.01 36,786 570,561 -3,638
Sep18 180222 99.08 99.10 99.06 99.08 -0.01 51,291 391,944 -3,475
Dec18 180222 98.97 99.00 98.96 98.98 unch 42,622 460,357 +7,954
Mar19 180222 98.88 98.91 98.87 98.90 unch 66,917 315,058 +728
Jun19 180222 98.81 98.83 98.79 98.82 unch 63,674 289,096 +3,254
Total Volume and Open Interest 550,828 3,568,518 +206
3-Mth Euribor(LIFFE)
Mar18 180222 100.320 100.325 100.315 100.320 unch 17,415 488,219 -4,729
Jun18 180222 100.305 100.310 100.300 100.305 unch 23,150 561,885 -3,491
Sep18 180222 100.295 100.300 100.290 100.295 unch 36,040 572,933 +2,730
Total Volume and Open Interest 534,470 5,151,232 -7,551
3-Mth Aus T-Bills(SFE)
Mar18 180222 98.20 98.21 98.19 98.20 -0.01 7,112 100,561 +566
Jun18 180222 98.17 98.18 98.16 98.17 -0.01 18,259 170,810 +2,213
Sep18 180222 98.10 98.11 98.08 98.10 unch 16,115 200,349 -4,384
Dec18 180222 98.00 98.02 97.98 98.01 unch 16,528 178,994 +6,410
Mar19 180222 97.89 97.92 97.88 97.91 +0.01 5,097 113,601 -833
Jun19 180222 97.79 97.81 97.77 97.80 +0.01 3,360 93,489 -664
Sep19 180222 97.68 97.71 97.67 97.70 +0.02 1,983 69,761 -2,990
Dec19 180222 97.58 97.62 97.57 97.61 +0.02 1,411 41,220 -524
Mar20 180222 97.49 97.52 97.48 97.52 +0.03 260 5,969 +224
Jun20 180222 97.40 97.43 97.40 97.43 +0.02 204 3,202 +204
Total Volume and Open Interest 70,329 982,405 +222
10-Year Aus T-Bonds(SFE)
Mar18 180222 97.14 97.16 97.11 97.14 -0.01 58,432 1,142,676 -3,818
Jun18 180222 97.09 97.11 97.09 97.09 -0.01 2 1,960 +2
Total Volume and Open Interest 58,434 1,144,636 -3,816
3-Year Aus T-Bonds(SFE)
Mar18 180222 97.86 97.88 97.83 97.87 +0.01 99,485 1,101,969 -29,852
Jun18 180222 97.76 97.77 97.76 97.77 +0.02 100 14,684 -1,034
Total Volume and Open Interest 99,585 1,116,653 -30,886
Gold(CMX)
Feb18 180222 1322.0 1331.4 1322.0 1330.6 +0.6 283 1,131 -26
Apr18 180222 1326.2 1334.4 1322.9 1332.7 +0.6 374,047 360,530 -10,302
Jun18 180222 1332.3 1339.5 1328.2 1338.1 +0.6 15,407 87,583 +753
Aug18 180222 1335.5 1344.4 1334.6 1343.8 +0.6 2,803 25,141 +978
Oct18 180222 1342.7 1349.7 1340.5 1349.4 +0.6 731 5,365 -201
Dec18 180222 1351.2 1355.9 1346.1 1355.4 +0.6 3,684 36,433 +919
Feb19 180222 1356.4 1361.4 1353.5 1361.4 +0.6 305 2,330 +221
Apr19 180222 1359.0 1367.5 1359.0 1367.5 +0.6 38 1,942 -9
Jun19 180222 1370.9 1374.0 1370.9 1374.0 +0.8 52 1,805 +0
Aug19 180222 1379.5 1379.5 1379.5 1379.5 +0.8 0 8 +0
Oct19 180222 1385.7 1385.7 1385.7 1385.7 +0.8 0 27 +0
Dec19 180222 1387.4 1393.1 1383.1 1393.1 +0.8 20 2,664 -2
Total Volume and Open Interest 398,507 528,154 -7,921
Silver(CMX)
Mar18 180222 1647.5 1666.5 1636.5 1658.7 -3.0 113,719 63,249 -8,769
May18 180222 1651.0 1671.0 1642.0 1663.8 -4.0 35,431 105,487 +11,693
Jul18 180222 1663.5 1680.0 1652.5 1672.8 -4.0 2,186 13,351 +759
Sep18 180222 1663.0 1688.0 1662.0 1682.1 -3.9 186 5,210 +111
Dec18 180222 1680.5 1702.5 1676.0 1695.6 -3.8 295 14,447 -29
Mar19 180222 1708.7 1708.7 1690.5 1708.7 -3.8 35 531 +0
May19 180222 1717.8 1717.8 1717.8 1717.8 -3.8 25 54 +0
Total Volume and Open Interest 152,101 203,629 +3,777
Platinum(NYMEX)
Apr18 180222 992.1 1001.4 987.3 999.4 +2.8 19,753 77,553 +245
Jul18 180222 998.0 1005.5 992.0 1004.1 +2.9 286 7,284 +42
Oct18 180222 1009.5 1009.5 1009.3 1009.3 +2.9 11 241 +5
Jan19 180222 1014.1 1014.1 1014.1 1014.1 +3.3 0 11 +0
Total Volume and Open Interest 20,097 85,249 +284
Palladium(NYMEX)
Mar18 180222 1016.95 1034.55 1012.00 1033.50 +11.00 7,767 14,419 -3,120
Jun18 180222 1015.85 1033.60 1011.15 1032.60 +11.15 3,121 13,972 +2,165
Sep18 180222 1021.35 1026.90 1020.75 1026.90 +11.25 25 615 +15
Total Volume and Open Interest 10,913 29,036 -940
Copper(CMX)
Mar18 180222 320.05 324.35 315.35 324.15 +2.55 113,447 53,138 -10,674
May18 180222 322.25 326.35 317.50 326.15 +2.45 43,336 109,478 +8,515
Jul18 180222 323.65 328.10 319.75 328.00 +2.50 11,382 28,806 +1,781
Sep18 180222 325.15 329.65 321.80 329.55 +2.50 4,307 23,842 +1,822
Dec18 180222 325.00 331.50 322.85 331.35 +2.50 2,060 18,864 +376
Total Volume and Open Interest 179,751 256,420 +2,272
E-mini DJIA Index(CBOT)
Mar18 180222 24783 25137 24576 25013 +231 286,769 116,491 -4,795
Jun18 180222 24790 25154 24604 25033 +232 453 1,316 +65
Sep18 180222 24838 25178 24666 25076 +238 3 116 -1
Dec18 180222 25097 25097 25097 25097 +242 0 2 +0
Total Volume and Open Interest 287,225 117,925 -4,731
S & P 500(CME)
Mar18 180222 2697.40 2730.10 2682.70 2711.50 +12.80 2,532 77,125 +208
Jun18 180222 2717.00 2734.00 2698.00 2715.80 +12.80 0 260 +0
Sep18 180222 2722.30 2740.90 2704.90 2722.30 +12.40 0 126 -2
Dec18 180222 2727.90 2746.10 2710.10 2727.90 +12.80 0 300 +0
Total Volume and Open Interest 2,532 77,811 +206
S & P 500 E-Mini(CME)
Mar18 180222 2698.50 2731.00 2682.00 2711.50 +12.75 1,447,502 3,176,441 +3,940
Jun18 180222 2702.75 2735.25 2686.75 2715.75 +12.75 9,075 114,730 +1,624
Sep18 180222 2705.00 2742.25 2694.50 2722.25 +12.25 526 11,767 -25
Dec18 180222 2748.00 2748.00 2706.50 2728.00 +13.00 10 24,321 +4
Total Volume and Open Interest 1,457,113 3,327,297 +5,543
NASDAQ 100 E-Mini(CME)
Mar18 180222 6756.50 6831.50 6694.75 6788.75 +28.25 461,892 224,273 +445
Jun18 180222 6779.00 6855.50 6720.75 6813.75 +28.50 1,803 7,794 +143
Sep18 180222 6775.00 6882.50 6755.50 6842.75 +30.75 51 209 +15
Total Volume and Open Interest 463,747 232,293 +603
S&P Midcap 400(CME) e-Mini
Mar18 180222 1882.20 1900.80 1869.40 1880.60 -3.00 15,503 75,489 +52
Jun18 180222 1898.70 1904.40 1874.80 1884.60 -3.50 0 21 +0
Sep18 180222 1891.90 1891.90 1891.90 1891.90 -2.90      
Total Volume and Open Interest 15,503 75,510 +52
Volatility Index(CBOE)
Feb18 180214 25.25 26.50 23.80 25.35 +0.12 104,006 94,246 -12,162
Mar18 180222 18.55 19.40 17.85 18.08 -0.50 75,900 214,756 -11,352
Apr18 180222 18.10 18.67 17.53 17.63 -0.45 47,876 70,878 +4,526
May18 180222 17.95 18.43 17.48 17.58 -0.40 18,204 37,315 +843
Total Volume and Open Interest 164,658 426,599 +426,599
S & P 600(CME)
Mar18 180222 935.00 935.00 935.00 935.00 -0.10      
Jun18 180222 935.60 935.60 935.60 935.60 -0.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180222 1524.20 1549.70 1516.70 1536.10 +8.30 17,422 23,499 -192
Jun18 180222 1538.10 1538.10 1538.10 1538.10 +8.30 0 13 +0
Total Volume and Open Interest 17,422 23,512 -192
Nikkei 225(CME)
Mar18 180222 21865 21885 21550 21715 -150 24,460 56,309 +993
Jun18 180222 21755 21775 21475 21615 -150 10 175 -1
Total Volume and Open Interest 24,470 56,484 +992
Nikkei 225(SGX)
Mar18 180222 21950 22110 21590 21680 -280 69,921 0 -210,926
Jun18 180222 21840 21845 21445 21525 -280 13 0 -3,352
Sep18 180222 21490 21490 21490 21490 -280 0 2 +0
Total Volume and Open Interest 69,940 227,694 +1,312
Nikkei 225 Mini(JPX)
Mar18 180222 21975 22110 21595 21660 -310 745,549 871,785 -3,468
Jun18 180222 21800 21935 21430 21480 -320 26,787 40,391 -700
Sep18 180222 21750 21870 21400 21450 -310 362 2,015 +68
Total Volume and Open Interest 780,888 946,420 -6,135
Nikkei 225(JPX)
Mar18 180222 21970 22110 21590 21660 -310 57,691 363,257 +657
Jun18 180222 21800 21930 21430 21480 -320 1,656 32,091 -1,009
Sep18 180222 21720 21780 21410 21450 -310 10 3,586 -23
Total Volume and Open Interest 59,362 485,637 -775
Nikkei 225(CME) Yen
Mar18 180222 21865 21875 21540 21710 -145 63,837 85,047 -1,162
Jun18 180222 21660 21700 21385 21545 -145 66 124 -3
Sep18 180222 21510 21510 21510 21510 -135      
Total Volume and Open Interest 63,903 85,171 -1,165
Nikkei 225(CME) e-Mini Yen
Mar18 180222 21700 21860 21620 21710 -150 1 31 +0
Jun18 180222 21550 21550 21550 21550 -140      
Sep18 180222 21510 21510 21510 21510 -140      
Total Volume and Open Interest 1 31 +0
CAC 40(EURONEXT)
Mar18 180222 5265.0 5320.0 5248.5 5307.0 +7.0 57,413 277,397 +7,297
Apr18 180222 5239.0 5287.0 5231.5 5287.0 +7.0 33 1,095 +8
May18 180222 5230.5 5230.5 5230.5 5230.5 +7.0      
Jun18 180222 5170.0 5170.0 5170.0 5170.0 +7.5 0 13,045 +0
Total Volume and Open Interest 57,446 315,540 +7,305
Hang Seng Index(HKFE)
Feb18 180222 31339 31518 30887 30950 -417 136,886 116,500 -7,225
Mar18 180222 31298 31500 30875 30937 -417 6,128 19,514 +758
Total Volume and Open Interest 143,659 142,589 -6,561
DAX(EUREX)
Mar18 180222 12360.0 12494.5 12274.0 12490.0 +28.5 53,536 137,208 -1,160
Jun18 180222 12371.0 12506.5 12310.0 12506.5 +29.0 386 5,425 -38
Sep18 180222 12360.5 12491.5 12303.0 12491.5 +28.0 21 940 +69
Total Volume and Open Interest 83,862 143,573 +17,097
Mini-DAX(EUREX)
Mar18 180222 12360.0 12494.0 12274.0 12490.0 +28.5 18,007 23,144 +1,119
Jun18 180222 12370.0 12506.5 12292.0 12506.5 +29.0 36 1,233 -2
Sep18 180222 12491.5 12491.5 12491.5 12491.5 +28.0 3 30 -1
Total Volume and Open Interest 27,227 24,407 +4,916
DJ EuroSTOXX 50(EUREX)
Mar18 180222 3397 3439 3389 3438 +11 494,449 3,709,142 -66,754
Jun18 180222 3313 3353 3307 3353 +11 200 114,760 -13
Sep18 180222 3307 3344 3306 3344 +11 104 511 +2
Total Volume and Open Interest 494,753 3,829,940 -66,765
Swiss Market Index(EUREX)
Mar18 180222 8821 8884 8808 8868 -12 21,451 274,427 +3,318
Jun18 180222 8699 8720 8652 8707 -11 411 26,826 +667
Sep18 180222 8678 8678 8678 8678 -12 0 57 +0
Total Volume and Open Interest 26,270 301,310 +10,006
FT-SE 100(EURONEXT)
Mar18 180222 7198.50 7248.00 7169.00 7245.00 -9.00 89,798 605,592 -5,007
Jun18 180222 7096.00 7164.50 7096.00 7164.50 -9.50 1,077 8,578 +7
Sep18 180222 7105.00 7105.00 7105.00 7105.00 -9.00 0 20 +0
Total Volume and Open Interest 90,875 615,190 -5,000
SPI 200(SFE)
Mar18 180222 5916.0 5967.0 5891.0 5914.0 unch 28,466 276,631 -1,711
Jun18 180222 5917.0 5940.0 5885.0 5901.0 +1.0 58 4,822 +6
Sep18 180222 5846.0 5846.0 5846.0 5846.0 +1.0 0 2,805 +0
Total Volume and Open Interest 28,524 286,407 -1,705
FTSE MIB(ISE)
Mar18 180222 22525.00 22590.00 22260.00 22458.00 -178.00 21,098 34,888 -721
Jun18 180222 21975.00 22080.00 21800.00 21973.00 -173.00 26 610 -7
Sep18 180222 21863.00 21863.00 21863.00 21863.00 -173.00 0 2 +0
Total Volume and Open Interest 21,124 35,500 -728
KOSPI 200(KFE)
Mar18 180222 314.20 316.10 311.00 312.35 -2.20 187,643 251,816 -1,496
Jun18 180222 331.05 331.05 311.80 313.15 -2.15 610 22,271 -246
Sep18 180222 315.65 316.00 312.50 314.00 -1.65 32 4,737 +12
Total Volume and Open Interest 188,289 330,021 -2,126
GSCI(CME)
Mar18 180222 445.15 449.65 442.80 448.50 +4.10 42 13,977 +27
Apr18 180222 449.35 449.35 449.35 449.35 +3.85      
May18 180222 449.25 449.25 449.25 449.25 +3.85      
Total Volume and Open Interest 42 13,977 +27
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!!!