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 Mon February 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180226 1039.50 1047.75 1034.00 1034.25 -2.00 108,212 125,919 -24,768
May18 180226 1054.00 1059.50 1045.75 1046.00 -1.50 117,333 329,601 +21,120
Jul18 180226 1060.00 1067.75 1055.00 1055.25 -0.75 46,978 177,649 +3,143
Aug18 180226 1059.75 1066.75 1055.00 1055.25 -0.75 3,600 20,254 +227
Sep18 180226 1043.75 1048.75 1041.00 1041.25 +1.00 1,163 6,113 +154
Nov18 180226 1030.00 1034.75 1030.00 1030.50 +2.50 26,616 121,810 +828
Jan19 180226 1035.00 1038.25 1033.75 1034.50 +2.25 1,002 10,760 +69
Mar19 180226 1029.50 1034.00 1029.00 1029.50 +0.50 869 9,171 +401
May19 180226 1032.25 1034.00 1029.25 1029.25 +0.25 780 2,920 +273
Jul19 180226 1036.00 1038.00 1032.75 1032.75 +0.25 227 4,351 +8
Aug19 180226 1027.50 1027.50 1027.50 1027.50 unch 12 38 +0
Sep19 180226 1014.00 1014.00 1014.00 1014.00 unch 0 25 +0
Nov19 180226 1001.50 1005.25 1001.50 1002.00 +0.25 138 5,180 +4
Jan20 180226 1007.25 1007.25 1007.25 1007.25 +0.50 0 13 +0
Total Volume and Open Interest 306,930 813,879 +1,459
Soybean Meal(CBOT)
Mar18 180226 377.10 382.80 377.00 377.20 +1.70 32,108 52,008 -10,792
May18 180226 380.30 385.70 379.80 380.30 +2.00 55,397 219,770 +5,559
Jul18 180226 379.20 383.60 378.40 378.80 +1.00 19,619 99,761 +2,395
Aug18 180226 375.40 378.50 373.90 374.20 +0.60 3,929 20,063 +383
Sep18 180226 371.90 374.10 369.70 370.00 +0.20 2,338 10,759 +43
Oct18 180226 366.00 368.00 363.80 364.10 -0.10 1,015 10,616 +326
Dec18 180226 363.10 365.90 361.50 361.80 -0.50 5,396 47,115 -19
Jan19 180226 361.90 362.80 358.40 358.60 -0.80 174 3,522 +47
Mar19 180226 357.40 357.60 353.90 353.90 -1.40 2,848 7,018 +2,328
May19 180226 355.80 356.70 352.70 352.70 -1.60 734 2,797 +238
Total Volume and Open Interest 123,837 480,938 +536
Soybean Oil(CBOT)
Mar18 180226 32.36 32.72 32.36 32.62 +0.26 37,826 50,746 -12,331
May18 180226 32.56 32.96 32.56 32.86 +0.30 59,101 230,941 +7,440
Jul18 180226 32.73 33.13 32.73 33.03 +0.30 20,751 94,195 +2,635
Aug18 180226 32.81 33.20 32.80 33.10 +0.29 3,931 23,039 +140
Sep18 180226 32.93 33.28 32.92 33.19 +0.30 1,605 15,179 +211
Oct18 180226 33.15 33.34 33.05 33.26 +0.30 1,442 12,487 +34
Dec18 180226 33.21 33.56 33.21 33.44 +0.27 5,492 55,144 -203
Jan19 180226 33.49 33.70 33.40 33.61 +0.27 1,006 8,373 +569
Mar19 180226 33.66 33.82 33.54 33.74 +0.27 518 3,339 +55
May19 180226 33.90 33.93 33.82 33.85 +0.28 610 1,751 +224
Total Volume and Open Interest 132,433 499,700 -1,210
Canola(WCE)
Mar18 180226 512.6 517.0 512.6 517.0 +5.3 4,061 19,657 -5,263
May18 180226 516.2 522.4 516.2 521.9 +5.6 11,107 80,003 +1,119
Jul18 180226 521.8 527.3 521.8 527.0 +5.2 4,561 33,581 +2,331
Nov18 180226 510.9 514.7 510.9 514.2 +3.0 1,895 44,303 -58
Jan19 180226 517.0 518.5 517.0 518.2 +2.5 55 2,120 +46
Total Volume and Open Interest 21,679 179,791 -1,825
Corn(CBOT)
Mar18 180226 366.50 370.00 366.50 368.50 +2.25 229,122 277,409 -46,825
May18 180226 374.75 378.75 374.75 377.25 +2.75 206,738 604,048 +21,190
Jul18 180226 382.25 386.00 382.25 385.00 +2.75 60,172 342,743 +10,219
Sep18 180226 389.00 392.50 389.00 391.50 +2.25 11,901 146,194 +3,870
Dec18 180226 397.00 400.00 397.00 399.00 +1.75 22,117 228,253 +2,860
Mar19 180226 404.50 407.75 404.50 406.50 +1.75 1,558 42,730 +533
May19 180226 409.25 412.00 409.25 410.75 +1.25 176 6,012 +88
Jul19 180226 413.50 416.00 413.50 414.75 +1.00 262 11,646 +135
Sep19 180226 410.25 410.25 409.50 409.50 +1.00 28 2,001 +4
Dec19 180226 411.00 414.00 411.00 412.25 +1.00 366 14,504 +91
Total Volume and Open Interest 532,449 1,676,463 -7,832
Wheat(CBOT)
Mar18 180226 458.50 464.00 455.75 459.50 +7.25 47,639 69,093 -9,291
May18 180226 469.75 476.75 467.75 472.75 +8.50 64,676 209,320 +714
Jul18 180226 484.50 491.00 482.50 487.50 +8.50 16,898 93,497 +1,276
Sep18 180226 500.00 507.00 498.75 504.00 +8.50 5,696 40,864 +976
Dec18 180226 518.50 528.50 518.50 525.75 +8.75 4,599 54,218 +723
Mar19 180226 537.00 544.00 535.75 541.75 +8.75 1,017 11,653 +68
Total Volume and Open Interest 140,623 481,261 -5,509
Wheat(KCBT)
Mar18 180226 472.50 481.75 472.25 477.75 +8.75 18,241 28,550 -5,980
May18 180226 488.00 497.75 487.75 493.50 +8.75 23,837 124,974 +4,164
Jul18 180226 508.75 515.50 507.75 511.75 +9.00 8,971 79,885 +1,950
Sep18 180226 526.00 533.00 523.50 529.50 +8.75 2,539 31,126 +657
Dec18 180226 547.25 553.50 547.00 550.25 +8.75 2,533 31,101 +269
Mar19 180226 559.50 564.50 557.50 561.25 +9.00 634 7,743 +206
May19 180226 563.00 564.00 562.50 562.50 +8.25 172 1,021 +57
Total Volume and Open Interest 56,997 305,095 +1,344
Wheat(MGE)
Mar18 180226 601.00 604.00 592.50 596.00 -4.75 6,116 11,452 -3,431
May18 180226 613.25 617.00 609.00 609.75 -3.50 5,026 28,245 +1,613
Jul18 180226 623.50 626.25 619.25 619.75 -3.25 847 8,823 -80
Sep18 180226 630.25 633.00 626.00 626.75 -3.25 379 7,590 +1
Dec18 180226 639.00 642.00 635.25 636.25 -2.75 103 3,653 +31
Mar19 180226 645.75 647.25 642.00 642.00 -2.25 14 599 +8
Total Volume and Open Interest 12,485 60,370 -1,858
Oats(CBOT)
Mar18 180226 261.50 263.00 260.25 262.50 +2.50 284 624 -156
May18 180226 262.00 268.00 262.00 267.50 +4.00 637 4,536 +224
Jul18 180226 263.00 267.00 263.00 266.75 +6.50 61 504 +17
Sep18 180226 260.75 260.75 260.75 260.75 +4.25 1 26 +1
Total Volume and Open Interest 1,035 5,868 +125
Rough Rice(CBOT)
Mar18 180226 11.99 12.08 11.85 11.89 -0.07 605 3,595 -491
May18 180226 12.23 12.28 12.07 12.10 -0.10 804 4,580 +464
Jul18 180226 12.49 12.49 12.31 12.31 -0.12 24 969 +17
Sep18 180226 11.62 11.69 11.59 11.59 -0.11 2 716 +2
Total Volume and Open Interest 1,435 9,860 -8
Live Cattle(CME)
Feb18 180226 127.785 127.930 126.650 127.400 -0.600 1,665 3,668 -878
Apr18 180226 124.000 124.750 123.550 124.000 -0.850 24,871 143,087 -546
Jun18 180226 115.830 116.535 115.535 116.200 -0.600 11,176 120,168 +958
Aug18 180226 112.750 113.635 112.700 113.480 -0.220 7,099 59,785 -29
Oct18 180226 114.785 115.700 114.650 115.500 -0.135 3,938 25,109 +551
Dec18 180226 116.980 117.950 116.800 117.800 +0.200 2,581 13,687 +916
Total Volume and Open Interest 51,744 372,001 +970
Feeder Cattle(CME)
Mar18 180226 145.485 146.600 144.750 145.550 -0.450 5,144 17,016 -815
Apr18 180226 147.735 148.935 147.100 147.950 -0.550 5,031 16,256 -119
May18 180226 148.330 149.535 147.785 148.950 -0.430 3,018 12,368 +778
Aug18 180226 151.500 152.485 150.735 152.250 -0.185 1,046 7,643 +132
Sep18 180226 151.130 152.285 150.550 152.100 -0.185 177 1,404 +29
Oct18 180226 150.630 151.750 150.285 151.450 -0.450 67 1,129 +20
Nov18 180226 150.000 150.735 149.250 150.535 -0.400 42 976 +6
Total Volume and Open Interest 14,534 57,108 +32
Lean Hogs(CME)
Apr18 180226 71.150 71.950 69.900 69.950 -1.435 21,244 90,442 -1,176
May18 180226 77.285 77.900 76.450 76.450 -1.150 292 2,193 -71
Jun18 180226 82.700 83.885 82.150 82.300 -0.735 12,080 48,244 +792
Jul18 180226 83.730 84.680 83.150 83.180 -0.820 5,106 22,242 +312
Aug18 180226 83.200 84.180 82.950 82.980 -0.700 6,313 23,753 +74
Oct18 180226 70.800 71.500 70.300 70.350 -0.700 3,378 31,123 +38
Dec18 180226 64.950 65.285 64.000 64.035 -0.895 2,316 10,905 +1,126
Feb19 180226 68.300 68.730 67.700 67.700 -0.600 324 1,582 +97
Total Volume and Open Interest 51,164 230,705 +1,251
Class III Milk(CME)
Feb18 180226 13.44 13.44 13.41 13.44 +0.02 51 3,142 -9
Mar18 180226 13.88 14.00 13.80 13.97 +0.10 521 4,360 -176
Apr18 180226 13.93 14.03 13.77 13.96 +0.10 255 3,374 +86
May18 180226 14.13 14.17 13.99 14.12 +0.06 107 2,568 +19
Jun18 180226 14.63 14.66 14.55 14.65 +0.04 69 2,212 +22
Jul18 180226 15.18 15.23 15.17 15.21 unch 27 1,663 +1
Aug18 180226 15.52 15.55 15.50 15.55 -0.02 25 1,520 +16
Sep18 180226 15.78 15.84 15.78 15.80 -0.04 21 1,637 +5
Oct18 180226 15.90 15.90 15.87 15.87 -0.08 24 1,320 +16
Nov18 180226 15.85 15.86 15.80 15.80 -0.01 19 1,287 +11
Dec18 180226 15.72 15.78 15.70 15.76 +0.04 23 1,203 +3
Jan19 180226 15.50 15.56 15.50 15.50 -0.04 7 48 +6
Feb19 180226 15.60 15.60 15.60 15.60 unch 12 42 +12
Total Volume and Open Interest 1,171 24,637 +22
Cocoa(ICE)
Mar18 180226 2204 2228 2203 2224 +20 208 701 -4
May18 180226 2202 2220 2160 2215 +21 19,108 127,798 -2,274
Jul18 180226 2221 2244 2185 2238 +21 8,773 56,477 +1,334
Sep18 180226 2244 2259 2202 2254 +22 3,605 22,486 +294
Dec18 180226 2254 2272 2218 2267 +21 1,813 21,433 +491
Mar19 180226 2266 2278 2229 2278 +21 1,370 16,963 +55
May19 180226 2283 2286 2237 2286 +21 750 7,341 -496
Total Volume and Open Interest 37,751 258,850 -1,989
Coffee "C"(ICE)
Mar18 180226 119.50 121.05 119.50 120.50 +1.05 27 419 -64
May18 180226 121.55 122.70 121.25 121.90 +0.90 25,160 136,846 -2,040
Jul18 180226 123.70 124.80 123.35 124.05 +0.90 7,138 40,173 -45
Sep18 180226 126.00 127.05 125.60 126.30 +0.95 4,629 22,656 +589
Dec18 180226 129.35 130.35 128.95 129.70 +1.05 3,695 18,468 +970
Mar19 180226 132.65 133.70 132.30 133.05 +1.10 596 6,189 -10
Total Volume and Open Interest 41,937 229,648 -429
Orange Juice(ICE)
Mar18 180226 149.00 149.45 146.20 148.00 -0.30 463 1,243 -399
May18 180226 145.75 145.90 143.85 144.50 -0.80 1,205 7,803 +441
Jul18 180226 145.00 145.90 143.95 144.55 -0.70 100 1,270 +34
Sep18 180226 144.30 144.75 144.30 144.75 -0.90 16 375 -12
Nov18 180226 145.25 145.25 145.25 145.25 -0.90 8 184 +1
Jan19 180226 146.40 146.40 146.40 146.40 -1.00      
Total Volume and Open Interest 1,792 10,875 +65
Sugar #11(ICE)
Mar18 180226 13.62 13.77 13.56 13.66 -0.02 38,558 60,506 -8,998
May18 180226 13.43 13.56 13.31 13.43 -0.03 67,536 434,963 +10,990
Jul18 180226 13.55 13.65 13.44 13.53 -0.04 17,108 155,261 +2,192
Oct18 180226 13.91 13.98 13.79 13.86 -0.04 7,757 102,937 +518
Mar19 180226 14.63 14.74 14.56 14.63 -0.04 2,024 82,723 +157
May19 180226 14.69 14.76 14.59 14.65 -0.03 375 13,305 +111
Jul19 180226 14.72 14.79 14.66 14.69 -0.01 275 8,727 +26
Oct19 180226 14.93 15.01 14.84 14.91 unch 94 9,162 +32
Total Volume and Open Interest 133,952 875,090 +5,094
London Cocoa(LCE)
Mar18 180226 1535 1556 1515 1551 +19 10,226 63,119 -3,195
May18 180226 1550 1568 1526 1564 +17 12,705 64,186 -1,962
Jul18 180226 1567 1584 1544 1581 +15 4,946 47,324 +927
Sep18 180226 1576 1592 1555 1590 +15 2,298 28,925 -81
Dec18 180226 1586 1602 1566 1600 +15 2,441 37,515 -701
Mar19 180226 1595 1610 1574 1608 +13 929 26,135 +137
May19 180226 1609 1620 1585 1620 +14 342 8,800 +170
Total Volume and Open Interest 34,102 283,989 -4,715
London Sugar(LCE)
May18 180226 363.40 363.80 358.30 359.40 -2.50 4,184 48,572 +270
Aug18 180226 361.80 362.20 357.10 358.20 -2.30 1,359 24,240 +111
Oct18 180226 364.00 364.40 359.80 361.30 -2.00 210 7,351 +63
Dec18 180226 368.20 369.10 365.30 366.80 -1.90 11 4,194 -2
Mar19 180226 372.90 375.70 372.30 374.10 -1.20 22 3,658 -4
Total Volume and Open Interest 5,832 90,394 +449
Cotton(ICE)
Mar18 180226 81.75 81.75 80.55 81.70 +0.25 257 781 -270
May18 180226 81.34 82.52 81.00 82.15 +0.81 16,478 128,325 +1,901
Jul18 180226 81.77 83.14 81.69 82.75 +0.68 7,016 56,691 +1,396
Oct18 180226 78.28 78.28 78.28 78.28 +0.24 0 2 +0
Dec18 180226 76.71 76.95 76.52 76.87 +0.27 2,843 57,764 +651
Mar19 180226 76.80 77.12 76.80 77.05 +0.25 80 8,607 +50
Total Volume and Open Interest 26,687 256,700 +3,729
Lumber(CME)
Mar18 180226 530.5 530.5 522.6 523.0 -3.8 952 2,333 -440
May18 180226 517.9 517.9 513.6 515.1 -0.3 850 4,086 +329
Jul18 180226 507.2 507.2 503.1 503.1 -2.3 56 387 +23
Sep18 180226 495.7 495.7 490.9 490.9 -1.9 2 115 +1
Total Volume and Open Interest 1,860 6,996 -87
Crude Oil(NYM)
Apr18 180226 63.60 64.24 63.06 63.91 +0.36 592,603 498,650 +3,333
May18 180226 63.47 64.07 62.91 63.77 +0.36 153,231 260,209 -9,957
Jun18 180226 63.13 63.75 62.60 63.45 +0.35 122,847 280,332 +11,289
Jul18 180226 62.65 63.27 62.16 63.00 +0.33 46,704 139,689 -4,244
Aug18 180226 62.10 62.65 61.69 62.48 +0.32 27,603 87,251 -17
Sep18 180226 61.55 62.11 61.09 61.92 +0.31 30,748 107,390 -1,171
Oct18 180226 61.25 61.47 60.56 61.38 +0.32 13,173 90,460 +557
Nov18 180226 60.51 60.99 60.09 60.89 +0.33 6,884 71,289 -301
Dec18 180226 60.10 60.64 59.65 60.46 +0.33 54,131 238,609 +1,291
Jan19 180226 59.60 60.09 59.30 60.04 +0.34 4,568 85,654 +791
Feb19 180226 59.16 59.69 58.83 59.62 +0.36 2,210 49,435 +98
Mar19 180226 58.84 59.34 58.42 59.22 +0.36 3,969 41,669 +57
Apr19 180226 58.37 58.85 58.36 58.85 +0.37 644 20,652 +187
May19 180226 58.48 58.48 58.48 58.48 +0.37 300 17,429 -130
Jun19 180226 57.68 58.21 57.36 58.15 +0.39 13,271 103,558 +1,274
Jul19 180226 57.81 57.81 57.81 57.81 +0.41 1,220 15,872 -55
Total Volume and Open Interest 1,096,895 2,430,049 +4,532
e-miNY Crude Oil(NYM)
Apr18 180226 63.575 64.225 63.050 63.900 +0.350 14,382 1,624 +241
May18 180226 63.450 64.075 62.925 63.775 +0.375 176 305 +4
Jun18 180226 63.000 63.725 62.825 63.450 +0.350 22 109 +5
Jul18 180226 63.000 63.000 62.500 63.000 +0.325 2 66 +0
Aug18 180226 62.475 62.475 62.475 62.475 +0.325 3 123 -1
Sep18 180226 61.925 61.925 61.925 61.925 +0.325 3 68 +3
Oct18 180226 61.375 61.375 61.375 61.375 +0.325 0 36 +0
Nov18 180226 60.900 60.900 60.900 60.900 +0.350 0 123 +0
Dec18 180226 60.200 60.450 60.000 60.450 +0.325 5 160 -5
Jan19 180226 60.050 60.050 60.050 60.050 +0.350 0 30 +0
Total Volume and Open Interest 14,600 2,685 +242
NY Harbor ULSD(NYM)
Mar18 180226 197.39 199.43 195.98 198.59 +1.65 34,858 32,136 -12,152
Apr18 180226 197.72 199.67 196.21 198.75 +1.49 62,388 124,678 +2,000
May18 180226 197.28 199.31 195.97 198.44 +1.41 22,706 67,889 +375
Jun18 180226 196.85 198.64 195.45 197.73 +1.16 21,488 48,607 +218
Jul18 180226 196.45 198.20 195.17 197.34 +1.06 7,390 32,787 -674
Aug18 180226 196.14 197.75 194.98 197.05 +1.03 4,762 15,697 +540
Sep18 180226 195.84 197.63 194.93 196.98 +1.01 3,627 16,681 +121
Oct18 180226 195.87 197.51 194.86 196.93 +1.02 1,592 9,116 -24
Nov18 180226 195.74 197.28 194.75 196.85 +1.06 796 5,717 +143
Dec18 180226 195.70 197.20 194.58 196.70 +1.09 6,048 42,499 +1,873
Jan19 180226 195.51 197.02 194.49 196.62 +1.10 1,030 5,824 -193
Feb19 180226 195.13 196.63 194.13 196.24 +1.11 987 1,671 +439
Mar19 180226 195.00 195.27 195.00 195.27 +1.11 83 1,476 -5
Apr19 180226 193.38 193.38 193.38 193.38 +1.11 25 765 +8
Total Volume and Open Interest 167,937 416,336 -7,230
RBOB Gasoline(NYM)
Mar18 180226 181.50 183.41 180.25 182.67 +1.82 39,887 39,914 -6,026
Apr18 180226 199.45 201.22 198.10 200.28 +1.32 68,616 135,031 +2,265
May18 180226 200.19 202.36 199.23 201.47 +1.33 30,656 79,288 +1,406
Jun18 180226 199.94 201.72 198.67 200.87 +1.24 17,790 47,359 +1,142
Jul18 180226 198.12 200.13 197.14 199.27 +1.16 10,582 39,300 +250
Aug18 180226 196.33 197.71 194.92 196.94 +1.03 7,398 18,638 +1,326
Sep18 180226 193.31 194.56 191.93 193.82 +0.91 5,452 22,657 +428
Oct18 180226 179.30 181.00 178.50 180.23 +0.88 1,428 11,004 +21
Nov18 180226 175.09 177.07 174.76 176.38 +0.82 1,203 7,905 +379
Dec18 180226 172.54 174.06 171.52 173.27 +0.92 2,155 19,487 +242
Total Volume and Open Interest 185,773 432,265 +1,711
e-miNY RBOB Gasoline(NYM)
Mar18 180226 182.67 182.67 182.67 182.67 +1.82 0 1 +0
Apr18 180226 200.28 200.28 200.28 200.28 +1.32      
May18 180226 201.47 201.47 201.47 201.47 +1.33      
Jun18 180226 200.87 200.87 200.87 200.87 +1.24      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180226 2.635 2.680 2.586 2.639 +0.014 60,419 27,467 -8,900
Apr18 180226 2.670 2.723 2.642 2.686 +0.029 116,944 316,610 +7,860
May18 180226 2.703 2.747 2.673 2.711 +0.025 39,309 197,691 +1,465
Jun18 180226 2.736 2.778 2.707 2.743 +0.024 16,509 82,520 +763
Jul18 180226 2.770 2.818 2.748 2.783 +0.023 16,332 97,852 -1,340
Aug18 180226 2.785 2.829 2.762 2.796 +0.022 9,260 56,308 +979
Sep18 180226 2.781 2.813 2.746 2.781 +0.022 6,425 67,993 -647
Oct18 180226 2.790 2.828 2.760 2.796 +0.023 16,834 117,406 +1,344
Nov18 180226 2.847 2.871 2.808 2.844 +0.023 5,644 39,921 +370
Dec18 180226 2.977 2.993 2.930 2.968 +0.021 2,883 41,620 -117
Jan19 180226 3.053 3.080 3.015 3.052 +0.020 4,802 64,378 +311
Feb19 180226 3.022 3.051 2.990 3.024 +0.018 1,754 26,169 -348
Mar19 180226 2.949 2.963 2.906 2.936 +0.015 1,969 47,413 +281
Apr19 180226 2.678 2.689 2.647 2.668 +0.010 1,941 49,121 +223
May19 180226 2.655 2.661 2.624 2.642 +0.008 727 14,960 +36
Jun19 180226 2.683 2.683 2.658 2.670 +0.008 367 11,169 +96
Total Volume and Open Interest 305,102 1,348,244 +3,452
Brent Crude Oil(ICE)
Apr18 180226 67.29 67.90 66.72 67.50 +0.19 253,001 178,125 -23,566
May18 180226 67.02 67.67 66.49 67.29 +0.25 202,288 534,017 +19,503
Jun18 180226 66.74 67.40 66.23 67.04 +0.27 134,973 335,549 +10,411
Jul18 180226 66.41 67.06 65.91 66.73 +0.29 46,774 140,955 +3,523
Aug18 180226 66.04 66.68 65.57 66.38 +0.31 32,421 117,209 +3,573
Sep18 180226 65.69 66.29 65.21 66.02 +0.32 42,656 116,145 +630
Oct18 180226 65.23 65.83 64.86 65.63 +0.33 10,964 53,589 +1,062
Nov18 180226 64.82 65.45 64.46 65.22 +0.33 11,858 61,503 +928
Dec18 180226 64.43 65.02 64.05 64.81 +0.34 75,333 250,182 +2,207
Jan19 180226 63.74 64.49 63.74 64.45 +0.36 3,609 49,102 +879
Feb19 180226 64.12 64.12 64.12 64.12 +0.37 2,054 29,018 +276
Mar19 180226 63.79 63.79 63.79 63.79 +0.38 2,581 33,258 -256
Apr19 180226 63.48 63.48 63.48 63.48 +0.39 900 13,953 +267
May19 180226 63.17 63.17 63.17 63.17 +0.40 1,443 15,588 -744
Total Volume and Open Interest 863,069 2,417,947 +18,898
Gas Oil(ICE)
Mar18 180226 594.25 601.25 591.25 599.00 +8.00 55,519 113,327 -6,137
Apr18 180226 595.50 602.25 592.50 600.00 +7.75 68,655 217,563 +5,341
May18 180226 593.75 600.25 591.00 598.25 +7.50 31,629 127,382 +1,378
Jun18 180226 590.50 596.25 587.75 594.50 +7.00 33,042 86,626 -1,987
Jul18 180226 588.25 593.50 586.00 591.75 +6.50 11,647 47,985 +1,241
Aug18 180226 588.75 592.00 584.75 590.25 +6.00 6,555 28,757 +1,275
Sep18 180226 585.75 590.75 584.50 589.25 +6.00 7,866 30,286 +2,144
Oct18 180226 586.50 589.75 583.00 588.25 +6.00 2,486 27,607 +594
Nov18 180226 584.25 587.00 580.25 585.50 +6.00 1,564 16,404 +377
Dec18 180226 582.25 584.50 577.75 583.25 +6.25 14,533 111,368 -128
Total Volume and Open Interest 242,184 981,826 +3,911
Ethanol(CBOT)
Mar18 180226 1.476 1.487 1.475 1.476 +0.005 193 488 -42
Apr18 180226 1.495 1.503 1.488 1.491 +0.007 175 982 +52
May18 180226 1.493 1.497 1.493 1.497 +0.007 18 139 +11
Jun18 180226 1.495 1.495 1.495 1.495 +0.007 7 191 +7
Jul18 180226 1.493 1.493 1.493 1.493 +0.007 0 162 +0
Aug18 180226 1.489 1.489 1.489 1.489 +0.007 0 4 +0
Sep18 180226 1.488 1.488 1.488 1.488 +0.007 0 126 +0
Oct18 180226 1.482 1.482 1.482 1.482 +0.007      
Total Volume and Open Interest 393 2,151 +28
WTI Crude Oil(ICE)
Apr18 180226 63.58 64.23 63.06 63.91 +0.36 65,684 70,710 +966
May18 180226 63.43 64.08 62.91 63.77 +0.36 58,312 48,831 -256
Jun18 180226 63.11 63.74 62.61 63.45 +0.35 42,686 86,113 +608
Jul18 180226 62.58 63.25 62.21 63.00 +0.33 13,612 23,188 +183
Aug18 180226 62.25 62.66 61.72 62.48 +0.32 7,968 19,888 -183
Sep18 180226 61.78 62.13 61.17 61.92 +0.31 5,821 23,165 +108
Oct18 180226 61.19 61.48 60.65 61.38 +0.32 1,348 8,043 +152
Nov18 180226 60.69 60.92 60.18 60.89 +0.33 967 11,738 +305
Dec18 180226 60.23 60.60 59.78 60.46 +0.33 13,784 111,028 +254
Jan19 180226 59.95 60.04 59.95 60.04 +0.34 297 6,221 -24
Feb19 180226 59.62 59.62 59.62 59.62 +0.36 73 5,942 +33
Mar19 180226 59.22 59.22 59.22 59.22 +0.36 158 4,289 +5
Apr19 180226 58.85 58.85 58.85 58.85 +0.37 64 1,880 -57
May19 180226 58.48 58.48 58.48 58.48 +0.37 24 2,334 +0
Jun19 180226 57.79 58.15 57.66 58.15 +0.39 2,292 23,204 +162
Jul19 180226 57.81 57.81 57.81 57.81 +0.41 4 1,780 +0
Total Volume and Open Interest 218,465 542,279 +2,003
US Dollar Index(ICE)
Mar18 180226 89.880 90.000 89.425 89.790 -0.018 24,080 34,444 -255
Jun18 180226 89.475 89.605 89.055 89.420 -0.013 385 3,729 +4
Sep18 180226 88.745 89.140 88.740 89.055 -0.007 10 543 -4
Total Volume and Open Interest 24,479 38,949 -252
Australian Dollar(CME)
Mar18 180226 78.43 78.93 78.26 78.49 +0.14 96,905 106,372 -1,600
Jun18 180226 78.45 78.96 78.30 78.51 +0.14 159 3,040 +73
Sep18 180226 78.57 78.57 78.57 78.57 +0.15 2 488 +0
Total Volume and Open Interest 97,599 111,235 -1,531
British Pound(CME)
Mar18 180226 139.82 140.82 139.38 139.74 -0.08 115,141 182,029 +2,284
Jun18 180226 140.35 141.33 140.00 140.30 -0.07 1,291 5,583 -464
Sep18 180226 140.77 141.88 140.77 140.84 -0.07 226 278 +223
Total Volume and Open Interest 118,708 190,132 +2,138
Canadian Dollar(CME)
Mar18 180226 79.11 79.29 78.68 78.89 -0.11 91,030 136,557 -2,694
Jun18 180226 79.23 79.40 78.82 79.01 -0.11 457 4,700 +70
Sep18 180226 79.18 79.18 78.99 79.14 -0.11 108 820 +97
Dec18 180226 79.48 79.63 79.13 79.26 -0.11 127 2,274 +8
Total Volume and Open Interest 91,747 144,585 -2,507
Japanese Yen(CME)
Mar18 180226 93.55 94.12 93.48 93.65 -0.16 140,091 261,758 -6,226
Jun18 180226 94.11 94.70 94.07 94.25 -0.15 329 2,745 +136
Sep18 180226 94.90 95.18 94.89 94.90 -0.16 2 406 +1
Total Volume and Open Interest 140,716 265,972 -5,903
Swiss Franc(CME)
Mar18 180226 106.89 107.40 106.66 106.78 -0.19 19,247 68,877 -142
Jun18 180226 107.70 108.23 107.51 107.62 -0.19 27 784 +13
Sep18 180226 108.98 109.07 108.43 108.51 -0.19 0 33 +0
Total Volume and Open Interest 19,274 69,711 -129
EuroFX(CME)
Mar18 180226 123.06 123.72 122.95 123.28 +0.14 222,821 532,068 -4,579
Jun18 180226 123.87 124.55 123.82 124.12 +0.14 3,960 24,674 +781
Sep18 180226 125.16 125.43 124.82 125.02 +0.15 44 2,085 +4
Total Volume and Open Interest 230,253 564,600 -3,322
Mexican Peso(CME)
Mar18 180226 537.00 537.50 532.63 533.50 -3.63 54,334 187,976 -3,699
Apr18 180226 531.13 531.13 531.13 531.13 -3.63      
Total Volume and Open Interest 54,440 189,922 -3,656
Brazilian Real(CME)
Mar18 180226 308.00 310.15 308.00 308.70 +0.30 4,533 33,979 -1,029
Apr18 180226 307.35 309.00 307.15 307.70 +0.25 3,438 3,951 +3,374
May18 180226 306.80 306.80 306.80 306.80 +0.20 0 8 +0
Jun18 180226 305.85 305.85 305.85 305.85 +0.15 0 10 +0
Total Volume and Open Interest 7,971 38,051 +2,345
30-Year T-Bonds(CBOT)
Mar18 180226 144~040 144~270 143~310 144~070 +0~050 515,870 620,203 -154,946
Jun18 180226 143~040 143~260 142~310 143~070 +0~050 254,725 271,456 +188,002
Sep18 180226 142~070 142~130 142~070 142~070 +0~050 7 50 +7
Total Volume and Open Interest 770,602 891,709 +33,063
10-Year T-Notes(CBOT)
Mar18 180226 120~235 121~005 120~210 120~265 +0~030 2,364,742 2,979,091 -419,390
Jun18 180226 120~055 120~145 120~030 120~085 +0~030 1,158,700 1,022,299 +510,317
Sep18 180226 119~255 119~255 119~255 119~255 +0~030 0 2 +0
Total Volume and Open Interest 3,523,442 4,001,392 +90,927
5-Year T-Notes(CBOT)
Mar18 180226 114~110 114~172 114~100 114~140 +0~016 1,929,225 2,527,584 -518,346
Jun18 180226 114~016 114~080 114~004 114~044 +0~016 1,279,635 1,428,567 +622,642
Sep18 180226 114~044 114~044 114~044 114~044 +0~016 0 6 +0
Total Volume and Open Interest 3,208,860 3,956,157 +104,296
2 Year T-Notes(CBOT)
Mar18 180226 106~170 106~190 106~164 106~176 +0~004 1,125,823 1,438,446 -324,223
Jun18 180226 106~090 106~110 106~084 106~100 +0~010 675,716 707,179 +364,040
Sep18 180226 106~100 106~100 106~100 106~100 +0~010      
Total Volume and Open Interest 1,801,539 2,145,625 +39,817
Eurodollars(CME)
Mar18 180226 97.912 97.918 97.885 97.887 -0.033 487,255 1,397,047 -513
Jun18 180226 97.750 97.760 97.735 97.740 -0.020 426,293 1,596,724 +19,489
Sep18 180226 97.640 97.665 97.635 97.640 -0.010 330,349 1,402,374 -13,124
Dec18 180226 97.510 97.540 97.505 97.515 -0.005 341,551 1,858,167 +21,249
Mar19 180226 97.425 97.455 97.425 97.430 -0.005 286,613 1,374,112 -16,351
Jun19 180226 97.320 97.355 97.320 97.330 unch 262,313 1,330,652 +24,741
Sep19 180226 97.255 97.295 97.250 97.265 unch 225,559 941,883 +15,528
Dec19 180226 97.180 97.220 97.175 97.195 +0.010 346,319 1,986,031 +50,082
Mar20 180226 97.160 97.205 97.155 97.180 +0.015 152,796 925,320 +4,808
Jun20 180226 97.145 97.195 97.140 97.165 +0.015 168,555 829,945 +13,495
Sep20 180226 97.135 97.185 97.130 97.155 +0.015 112,799 527,149 +12,921
Dec20 180226 97.100 97.150 97.095 97.120 +0.010 174,855 596,333 +11,887
Mar21 180226 97.085 97.140 97.080 97.105 +0.015 84,986 468,751 +9,139
Jun21 180226 97.075 97.130 97.070 97.095 +0.020 71,144 259,424 -4,770
Sep21 180226 97.060 97.120 97.055 97.085 +0.020 43,260 166,097 +3,438
Dec21 180226 97.045 97.100 97.035 97.065 +0.020 60,713 227,075 -2,689
Mar22 180226 97.030 97.090 97.030 97.055 +0.020 35,487 135,312 -1,273
Jun22 180226 97.025 97.080 97.020 97.045 +0.020 39,492 84,067 -1,782
Total Volume and Open Interest 3,756,869 16,475,563 +144,250
Ultra T-Bond(CBOT)
Mar18 180226 155~31 156~30 155~24 156~01 +0~02 411,821 557,193 -184,807
Jun18 180226 155~02 156~03 154~30 155~07 +0~02 305,250 496,625 +214,249
Sep18 180226 154~07 154~07 154~07 154~07 +0~02      
Total Volume and Open Interest 717,071 1,053,818 +29,442
Ultra 10-Yr T-Note(CBOT)
Mar18 180226 128~145 128~300 128~125 128~200 +0~050 293,610 452,349 -77,909
Jun18 180226 127~300 128~150 127~285 128~050 +0~055 166,794 176,254 +104,307
Sep18 180226 128~050 128~050 128~050 128~050 +0~055      
Total Volume and Open Interest 460,404 628,603 +26,398
30 Day Federal Funds(CBOT)
Feb18 180226 98.580 98.582 98.580 98.582 +0.002 1,289 281,590 +324
Mar18 180226 98.507 98.507 98.505 98.507 -0.003 18,790 95,431 -961
Apr18 180226 98.340 98.345 98.340 98.345 unch 26,126 440,245 +1,603
May18 180226 98.325 98.330 98.320 98.325 +0.005 19,432 156,323 +2,240
Jun18 180226 98.225 98.235 98.225 98.225 +0.005 17,726 39,499 +652
Jul18 180226 98.140 98.165 98.140 98.150 +0.005 31,561 186,358 -1,887
Total Volume and Open Interest 291,377 2,148,904 +23,360
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 180226 162.00 162.24 161.38 162.06 +0.52 38,719 263,433 +4,321
Jun18 180226 160.30 160.68 159.96 160.56 +0.52 2,717 36,895 +4,774
Sep18 180226 165.06 165.06 165.06 165.06 +0.52      
Total Volume and Open Interest 41,436 300,328 +9,095
Euro-Bund(EUREX)
Mar18 180226 159.65 159.67 159.25 159.56 +0.08 630,339 2,031,318 +103,473
Jun18 180226 156.93 156.99 156.59 156.89 +0.08 43,877 318,251 +85,805
Sep18 180226 156.37 156.37 156.37 156.37 +0.08 1 28 +7
Total Volume and Open Interest 674,217 2,349,597 +189,285
Euro-Bobl(EUREX)
Mar18 180226 131.06 131.10 130.93 131.02 +0.01 463,283 1,822,805 +47,029
Jun18 180226 130.26 130.28 130.12 130.23 +0.03 35,341 140,988 +8,789
Sep18 180226 130.02 130.02 130.02 130.02 +0.01      
Total Volume and Open Interest 498,624 1,963,793 +55,818
Euro-Schatz(EUREX)
Mar18 180226 111.97 111.97 111.93 111.95 unch 214,520 1,955,297 +113,807
Jun18 180226 111.76 111.76 111.72 111.75 unch 28,336 160,855 +18,181
Sep18 180226 112.14 112.14 112.14 112.14 +0.39      
Total Volume and Open Interest 242,856 2,116,152 +131,988
3-Mth Euribor(EUREX)
Mar18 180226 100.315 100.320 100.315 100.320 unch 0 6,860 +0
Jun18 180226 100.295 100.300 100.295 100.300 -0.005 0 2,915 -1
Sep18 180226 100.295 100.295 100.290 100.290 unch 0 3,105 +0
Total Volume and Open Interest 18 34,484 +45
Long Gilt(LIFFE)
Mar18 180226 121~27 122~04 121~23 122~03 +0~05 603,232 405,099 -254,305
Jun18 180226 120~27 121~04 120~23 121~04 +0~06 426,118 432,352 +329,529
Total Volume and Open Interest 1,029,350 837,451 +75,224
3-Mth Short Sterling(LIFFE)
Mar18 180226 99.30 99.31 99.29 99.31 unch 279,400 417,802 -22,036
Jun18 180226 99.13 99.15 99.11 99.14 unch 268,583 632,038 +23,827
Sep18 180226 99.05 99.05 99.01 99.04 -0.01 191,472 421,031 +8,197
Dec18 180226 98.95 98.96 98.92 98.95 -0.01 148,865 457,314 +2,413
Mar19 180226 98.88 98.88 98.85 98.88 -0.01 91,420 312,041 -2,864
Jun19 180226 98.81 98.81 98.77 98.80 -0.01 92,665 298,597 +3,723
Total Volume and Open Interest 1,473,585 3,637,130 +4,261
3-Mth Euribor(LIFFE)
Mar18 180226 100.320 100.320 100.315 100.315 unch 87,784 498,010 +10,166
Jun18 180226 100.300 100.305 100.295 100.300 unch 106,352 556,398 -5,779
Sep18 180226 100.290 100.290 100.285 100.285 -0.005 35,633 571,319 -1,177
Total Volume and Open Interest 675,976 5,182,735 +23,322
3-Mth Aus T-Bills(SFE)
Mar18 180226 98.20 98.20 98.19 98.20 unch 14,503 104,290 +6,183
Jun18 180226 98.18 98.19 98.17 98.19 +0.01 18,072 169,547 -6,829
Sep18 180226 98.11 98.14 98.10 98.13 +0.02 14,542 193,438 -2,338
Dec18 180226 98.02 98.05 98.02 98.04 +0.01 21,299 178,289 +967
Mar19 180226 97.92 97.96 97.92 97.95 +0.02 8,090 114,394 +1,415
Jun19 180226 97.82 97.86 97.82 97.85 +0.02 4,941 94,244 +51
Sep19 180226 97.73 97.77 97.73 97.76 +0.03 3,612 71,038 +521
Dec19 180226 97.65 97.69 97.65 97.68 +0.03 3,284 42,210 +907
Mar20 180226 97.58 97.60 97.58 97.59 +0.03 32 5,989 +6
Jun20 180226 97.49 97.53 97.49 97.52 +0.03 1 3,206 +0
Total Volume and Open Interest 88,566 980,998 +722
10-Year Aus T-Bonds(SFE)
Mar18 180226 97.17 97.25 97.16 97.24 +0.07 163,177 1,151,490 +6,977
Jun18 180226 97.15 97.20 97.15 97.19 +0.07 8,946 10,711 +8,745
Total Volume and Open Interest 172,123 1,162,201 +15,722
3-Year Aus T-Bonds(SFE)
Mar18 180226 97.90 97.95 97.89 97.93 +0.03 190,199 1,059,586 -8,033
Jun18 180226 97.83 97.83 97.83 97.83 +0.03 2,280 16,160 +1,000
Total Volume and Open Interest 192,479 1,075,746 -7,033
Gold(CMX)
Feb18 180226 1335.0 1340.5 1330.7 1330.7 +2.5 70 1,084 -23
Apr18 180226 1330.4 1342.9 1328.0 1332.8 +2.5 206,244 353,593 -3,474
Jun18 180226 1335.0 1348.1 1334.4 1338.4 +2.6 10,479 90,295 +2,880
Aug18 180226 1348.1 1352.7 1343.7 1344.3 +2.8 928 25,679 +238
Oct18 180226 1346.3 1357.8 1346.3 1350.1 +3.0 361 5,420 +57
Dec18 180226 1352.0 1365.4 1351.7 1356.3 +3.2 1,520 36,807 +393
Feb19 180226 1362.9 1363.3 1362.5 1362.5 +3.4 115 2,386 +3
Apr19 180226 1367.0 1376.5 1367.0 1368.8 +3.5 58 2,020 +52
Jun19 180226 1375.2 1375.2 1375.2 1375.2 +3.6 56 1,645 +33
Aug19 180226 1381.2 1381.2 1381.2 1381.2 +4.1 0 8 +0
Oct19 180226 1387.4 1387.4 1387.4 1387.4 +4.1 0 27 +0
Dec19 180226 1394.8 1400.0 1394.8 1394.8 +4.1 7 2,814 +0
Total Volume and Open Interest 220,760 524,449 +0
Silver(CMX)
Mar18 180226 1647.0 1672.0 1643.0 1655.0 +6.6 78,531 44,986 -8,384
May18 180226 1650.0 1678.5 1650.0 1662.2 +7.3 34,581 118,204 +5,192
Jul18 180226 1659.5 1687.5 1659.5 1671.3 +7.3 1,554 13,226 -388
Sep18 180226 1678.5 1695.0 1678.5 1680.7 +7.3 457 5,508 +187
Dec18 180226 1705.5 1708.5 1682.5 1694.1 +7.4 458 14,499 +51
Mar19 180226 1704.5 1714.0 1704.0 1707.2 +7.4 2 530 +0
May19 180226 1716.3 1716.3 1716.3 1716.3 +7.4 0 54 +0
Total Volume and Open Interest 115,994 198,429 -3,176
Platinum(NYMEX)
Apr18 180226 998.1 1010.0 996.0 1001.8 +3.0 11,559 76,666 -278
Jul18 180226 1002.5 1014.4 1002.5 1006.7 +3.2 327 7,397 +93
Oct18 180226 1019.2 1019.3 1011.9 1011.9 +3.6 1 241 +1
Jan19 180226 1016.0 1016.7 1015.0 1016.7 +3.7 0 11 +0
Total Volume and Open Interest 11,892 84,474 -185
Palladium(NYMEX)
Mar18 180226 1040.00 1060.30 1040.00 1054.60 +13.45 6,157 7,764 -2,505
Jun18 180226 1040.40 1060.20 1039.60 1054.45 +14.05 3,768 19,891 +2,607
Sep18 180226 1042.30 1048.40 1041.50 1048.40 +14.10 9 619 +6
Total Volume and Open Interest 9,934 28,304 +108
Copper(CMX)
Mar18 180226 320.85 323.40 318.80 319.75 -1.50 104,674 34,419 -8,527
May18 180226 323.10 325.65 321.35 322.45 -0.85 48,789 117,590 +5,516
Jul18 180226 325.00 327.50 323.30 324.35 -0.85 4,640 31,789 +1,629
Sep18 180226 327.65 328.75 325.45 326.05 -0.75 2,068 25,388 +1,114
Dec18 180226 330.00 330.35 327.30 327.95 -0.60 925 19,074 +16
Total Volume and Open Interest 162,482 251,214 +151
E-mini DJIA Index(CBOT)
Mar18 180226 25328 25774 25300 25758 +444 276,484 116,277 +382
Jun18 180226 25363 25800 25329 25786 +447 520 1,444 +100
Sep18 180226 25463 25823 25383 25820 +445 4 121 +0
Dec18 180226 25700 25830 25700 25830 +434 0 2 +0
Total Volume and Open Interest 277,008 117,844 +482
S & P 500(CME)
Mar18 180226 2751.50 2785.50 2743.30 2784.40 +35.60 6,653 81,042 +3,459
Jun18 180226 2789.40 2789.40 2789.40 2789.40 +36.20 1 260 +0
Sep18 180226 2796.40 2796.40 2796.40 2796.40 +36.30 0 125 -1
Dec18 180226 2801.70 2801.70 2801.70 2801.70 +36.40 0 300 +0
Total Volume and Open Interest 6,654 81,727 +3,458
S & P 500 E-Mini(CME)
Mar18 180226 2751.50 2786.00 2742.50 2784.50 +35.75 1,623,017 3,156,159 -6,300
Jun18 180226 2755.25 2791.00 2744.50 2789.50 +36.25 14,744 111,790 +173
Sep18 180226 2760.25 2796.50 2755.25 2796.50 +36.50 519 11,792 +23
Dec18 180226 2768.50 2804.25 2762.00 2801.75 +36.50 712 24,326 +0
Total Volume and Open Interest 1,638,992 3,304,106 -6,104
NASDAQ 100 E-Mini(CME)
Mar18 180226 6918.25 7007.50 6890.00 7000.00 +90.25 439,678 224,124 +866
Jun18 180226 6944.00 7034.25 6916.50 7026.50 +91.50 1,747 8,227 +69
Sep18 180226 6958.00 7058.00 6946.50 7055.00 +90.50 23 231 +11
Total Volume and Open Interest 441,448 232,599 +946
S&P Midcap 400(CME) e-Mini
Mar18 180226 1905.10 1918.60 1896.30 1914.80 +10.60 10,989 74,478 -520
Jun18 180226 1918.10 1921.60 1902.00 1919.20 +10.80 5 21 +0
Sep18 180226 1924.80 1924.80 1924.80 1924.80 +9.50      
Total Volume and Open Interest 10,994 74,499 -520
Volatility Index(CBOE)
Feb18 180214 25.25 26.50 23.80 25.35 +0.12 104,006 94,246 -12,162
Mar18 180226 16.70 16.95 16.03 16.18 -0.59 73,138 200,339 -6,007
Apr18 180226 16.74 16.95 16.10 16.18 -0.72 44,326 78,234 +2,275
May18 180226 16.60 16.95 16.30 16.35 -0.58 12,743 38,009 +301
Total Volume and Open Interest 150,916 424,815 -662
S & P 600(CME)
Mar18 180226 952.60 952.60 952.60 952.60 +6.20      
Jun18 180226 953.20 953.20 953.20 953.20 +6.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180226 1551.30 1563.20 1543.30 1561.50 +10.60 17,680 23,809 -15
Jun18 180226 1550.90 1564.00 1550.90 1564.00 +11.10 0 13 +0
Total Volume and Open Interest 17,680 23,822 -15
Nikkei 225(CME)
Mar18 180226 22075 22430 22050 22425 +390 20,319 55,782 -172
Jun18 180226 22005 22325 21965 22325 +385 72 175 -13
Total Volume and Open Interest 20,391 55,957 -185
Nikkei 225(SGX)
Mar18 180226 21940 22240 21800 22185 +250 100,481 214,307 -3,369
Jun18 180226 21690 22035 21660 22025 +245 144 10,511 +28
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 180226 21935 22235 21800 22220 +560 1,137,308 717,400 -154,385
Jun18 180226 21770 22065 21630 22040 +560 40,082 37,828 -2,563
Sep18 180226 21720 22015 21600 22000 +550 371 2,050 +35
Total Volume and Open Interest 1,193,250 786,361 -160,059
Nikkei 225(JPX)
Mar18 180226 21940 22230 21800 22220 +560 78,664 351,472 -11,785
Jun18 180226 21770 22070 21640 22040 +560 3,349 31,391 -700
Sep18 180226 21670 22000 21590 22000 +550 22 3,588 +2
Total Volume and Open Interest 82,061 475,239 -10,398
Nikkei 225(CME) Yen
Mar18 180226 22075 22420 22035 22415 +390 56,763 82,265 -1,251
Jun18 180226 22025 22245 21880 22245 +385 28 139 +6
Sep18 180226 22180 22180 22180 22180 +355      
Total Volume and Open Interest 56,791 82,404 -1,245
Nikkei 225(CME) e-Mini Yen
Mar18 180226 22410 22410 22410 22410 +390 5 36 +5
Jun18 180226 22240 22240 22240 22240 +380      
Sep18 180226 22180 22180 22180 22180 +360      
Total Volume and Open Interest 5 36 +5
CAC 40(EURONEXT)
Mar18 180226 5340.0 5368.0 5327.0 5342.0 +26.5 68,899 284,336 +7,051
Apr18 180226 5326.0 5345.0 5313.5 5322.0 +26.5 9 1,100 +8
May18 180226 5265.0 5265.0 5265.0 5265.0 +26.5      
Jun18 180226 5205.5 5205.5 5205.0 5205.0 +26.5 0 13,045 +0
Total Volume and Open Interest 68,908 322,485 +7,059
Hang Seng Index(HKFE)
Feb18 180226 31170 31552 31133 31514 +337 166,153 106,384 -14,889
Mar18 180226 31163 31546 31130 31512 +347 40,621 43,392 +19,049
Total Volume and Open Interest 208,282 156,913 +4,713
DAX(EUREX)
Mar18 180226 12568.0 12598.0 12476.5 12538.5 +62.5 96,275 134,738 -6,999
Jun18 180226 12596.5 12614.5 12495.0 12555.5 +62.5 39 5,550 +179
Sep18 180226 12590.0 12590.0 12506.0 12541.0 +63.5 65 928 -22
Total Volume and Open Interest 96,379 141,216 -6,842
Mini-DAX(EUREX)
Mar18 180226 12568.0 12599.0 12477.0 12538.5 +62.5 39,391 22,714 -567
Jun18 180226 12583.0 12607.0 12526.0 12555.5 +62.5 51 1,232 -1
Sep18 180226 12577.0 12577.0 12486.0 12541.0 +63.5 0 32 +3
Total Volume and Open Interest 39,442 23,978 -565
DJ EuroSTOXX 50(EUREX)
Mar18 180226 3459 3480 3450 3466 +28 789,534 3,670,452 -31,721
Jun18 180226 3371 3394 3366 3381 +28 1,205 119,220 +4,934
Sep18 180226 3361 3377 3361 3371 +27 5 518 +4
Total Volume and Open Interest 790,744 3,795,717 -26,783
Swiss Market Index(EUREX)
Mar18 180226 8894 8975 8875 8934 +68 37,545 277,360 -191
Jun18 180226 8728 8810 8715 8773 +68 1,529 27,790 -10
Sep18 180226 8744 8744 8744 8744 +68 1 57 +0
Total Volume and Open Interest 39,075 305,207 -201
FT-SE 100(EURONEXT)
Mar18 180226 7251.00 7309.00 7242.50 7283.00 +56.00 114,878 604,979 -1,916
Jun18 180226 7186.00 7218.00 7166.00 7202.00 +55.50 725 8,600 +26
Sep18 180226 7141.00 7141.00 7141.00 7141.00 +54.50 0 20 +0
Total Volume and Open Interest 115,603 614,599 -1,890
SPI 200(SFE)
Mar18 180226 5976.0 6016.0 5967.0 6015.0 +42.0 40,889 274,619 -632
Jun18 180226 5990.0 6002.0 5990.0 6002.0 +43.0 7 4,777 +5
Sep18 180226 5947.0 5947.0 5947.0 5947.0 +43.0 0 2,805 +0
Total Volume and Open Interest 40,897 284,456 -628
FTSE MIB(ISE)
Mar18 180226 22760.00 22855.00 22610.00 22701.00 +37.00 33,335 32,684 -1,923
Jun18 180226 22310.00 22350.00 22145.00 22211.00 +37.00 128 631 +20
Sep18 180226 22101.00 22101.00 22101.00 22101.00 +37.00 0 2 +0
Total Volume and Open Interest 33,463 33,317 -1,903
KOSPI 200(KFE)
Mar18 180226 316.45 318.85 316.20 317.60 +0.15 199,561 253,098 -868
Jun18 180226 317.55 319.50 317.00 318.30 +0.25 1,430 22,483 +210
Sep18 180226 319.00 319.00 318.65 318.65 -0.15 15 4,736 +0
Total Volume and Open Interest 201,009 331,517 -659
GSCI(CME)
Mar18 180226 453.25 455.10 450.80 453.50 +1.45 18 13,975 +4
Apr18 180226 453.75 453.75 453.75 453.75 +1.45      
May18 180226 453.65 453.65 453.65 453.65 +1.45      
Total Volume and Open Interest 18 13,975 +4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!