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 Tue February 27, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180227 1034.00 1044.25 1031.75 1038.00 +3.75 147,369 84,092 -41,827
May18 180227 1046.25 1056.00 1043.75 1049.50 +3.50 178,325 356,126 +26,525
Jul18 180227 1055.25 1064.75 1052.75 1058.50 +3.25 59,174 176,642 -1,007
Aug18 180227 1055.00 1064.00 1053.00 1058.00 +2.75 4,644 21,079 +825
Sep18 180227 1040.75 1047.25 1039.00 1043.50 +2.25 826 6,130 +17
Nov18 180227 1030.00 1034.00 1027.25 1032.00 +1.50 24,272 123,168 +1,358
Jan19 180227 1033.50 1037.75 1031.75 1035.50 +1.00 1,072 10,801 +41
Mar19 180227 1028.25 1032.50 1027.25 1029.75 +0.25 895 9,125 -46
May19 180227 1029.50 1030.75 1026.75 1028.75 -0.50 198 2,908 -12
Jul19 180227 1034.00 1034.75 1031.00 1032.25 -0.50 65 4,371 +20
Aug19 180227 1024.75 1024.75 1024.75 1024.75 -2.75 1 39 +1
Sep19 180227 1011.25 1011.25 1011.25 1011.25 -2.75 3 26 +1
Nov19 180227 1002.75 1004.25 1000.50 1001.00 -1.00 174 5,214 +34
Jan20 180227 1008.00 1008.00 1005.75 1005.75 -1.50 0 13 +0
Total Volume and Open Interest 417,020 799,809 -14,070
Soybean Meal(CBOT)
Mar18 180227 377.50 389.00 376.20 386.50 +9.30 36,869 34,596 -17,412
May18 180227 380.90 391.40 379.30 389.20 +8.90 58,521 224,669 +4,899
Jul18 180227 379.00 388.60 377.70 386.40 +7.60 20,113 100,752 +991
Aug18 180227 374.30 382.80 373.40 380.70 +6.50 3,933 20,402 +339
Sep18 180227 369.70 377.50 369.10 375.40 +5.40 2,320 10,879 +120
Oct18 180227 364.90 370.50 363.30 369.00 +4.90 1,333 10,752 +136
Dec18 180227 361.80 367.50 360.60 366.40 +4.60 16,464 43,629 -3,486
Jan19 180227 359.80 363.50 357.70 362.80 +4.20 161 3,584 +62
Mar19 180227 356.20 357.60 353.70 357.40 +3.50 878 7,223 +205
May19 180227 355.80 356.10 352.60 355.60 +2.90 251 2,807 +10
Total Volume and Open Interest 141,203 466,874 -14,064
Soybean Oil(CBOT)
Mar18 180227 32.62 32.65 32.14 32.19 -0.43 45,894 37,272 -13,474
May18 180227 32.86 32.88 32.36 32.40 -0.46 74,477 236,246 +5,305
Jul18 180227 33.05 33.05 32.54 32.58 -0.45 19,435 96,418 +2,223
Aug18 180227 33.07 33.11 32.62 32.65 -0.45 3,980 23,503 +464
Sep18 180227 33.18 33.18 32.70 32.73 -0.46 1,643 15,688 +509
Oct18 180227 33.24 33.24 32.75 32.79 -0.47 761 12,429 -58
Dec18 180227 33.42 33.45 32.93 32.97 -0.47 5,530 54,464 -680
Jan19 180227 33.60 33.60 33.12 33.14 -0.47 702 8,774 +401
Mar19 180227 33.71 33.71 33.26 33.26 -0.48 626 3,590 +251
May19 180227 33.43 33.69 33.38 33.38 -0.47 64 1,753 +2
Total Volume and Open Interest 153,196 494,672 -5,028
Canola(WCE)
Mar18 180227 517.0 520.4 515.6 517.3 +0.3 4,539 17,139 -2,518
May18 180227 521.4 524.1 519.4 522.0 +0.1 10,776 81,314 +1,311
Jul18 180227 526.5 530.2 524.5 528.1 +1.1 3,574 35,213 +1,632
Nov18 180227 514.1 516.2 511.3 513.6 -0.6 839 44,492 +189
Jan19 180227 517.2 520.0 517.2 517.3 -0.9 52 2,161 +41
Total Volume and Open Interest 19,808 180,462 +671
Corn(CBOT)
Mar18 180227 368.25 371.00 367.75 370.50 +2.00 212,345 191,247 -86,162
May18 180227 377.00 379.50 376.50 379.25 +2.00 207,365 631,853 +27,805
Jul18 180227 385.00 387.25 384.25 387.00 +2.00 66,130 355,115 +12,372
Sep18 180227 391.00 393.00 390.50 393.00 +1.50 14,164 149,331 +3,137
Dec18 180227 398.25 400.00 397.75 400.00 +1.00 20,719 231,319 +3,066
Mar19 180227 405.75 407.50 405.25 407.50 +1.00 3,784 42,714 -16
May19 180227 410.00 412.00 410.00 411.75 +1.00 548 6,268 +256
Jul19 180227 414.25 416.00 414.00 416.00 +1.25 387 11,784 +138
Sep19 180227 411.00 411.00 410.75 410.75 +1.25 19 2,002 +1
Dec19 180227 411.75 413.50 411.50 413.50 +1.25 429 14,559 +55
Total Volume and Open Interest 525,916 1,637,130 -39,333
Wheat(CBOT)
Mar18 180227 462.00 465.75 460.25 463.25 +3.75 51,459 41,477 -27,616
May18 180227 475.25 479.00 473.50 477.00 +4.25 63,646 215,324 +6,004
Jul18 180227 490.50 493.00 488.25 491.25 +3.75 18,432 94,130 +633
Sep18 180227 505.00 509.25 504.50 507.50 +3.50 5,577 41,332 +468
Dec18 180227 527.00 530.25 526.00 529.00 +3.25 3,663 54,930 +712
Mar19 180227 542.00 545.25 542.00 544.00 +2.25 774 11,912 +259
Total Volume and Open Interest 143,632 461,757 -19,504
Wheat(KCBT)
Mar18 180227 482.00 490.25 481.00 489.00 +11.25 22,843 22,739 -5,811
May18 180227 498.00 505.50 496.50 504.75 +11.25 25,543 129,259 +4,285
Jul18 180227 515.50 523.00 515.00 522.50 +10.75 9,623 81,189 +1,304
Sep18 180227 534.00 539.75 531.50 539.25 +9.75 3,172 31,979 +853
Dec18 180227 553.50 559.50 553.00 559.00 +8.75 3,485 31,707 +606
Mar19 180227 565.00 569.25 563.75 568.75 +7.50 1,455 8,237 +494
May19 180227 561.00 571.25 561.00 571.25 +8.75 127 1,081 +60
Total Volume and Open Interest 66,281 306,885 +1,790
Wheat(MGE)
Mar18 180227 596.00 600.75 594.75 596.50 +0.50 4,444 9,741 -1,711
May18 180227 609.50 615.00 608.00 609.00 -0.75 4,906 29,240 +995
Jul18 180227 619.75 624.25 617.75 618.25 -1.50 1,351 9,170 +347
Sep18 180227 626.50 631.00 625.00 625.50 -1.25 484 7,667 +77
Dec18 180227 636.50 640.00 635.25 635.50 -0.75 142 3,687 +34
Mar19 180227 642.00 646.75 642.00 642.50 +0.50 16 602 +3
Total Volume and Open Interest 11,344 60,115 -255
Oats(CBOT)
Mar18 180227 261.00 266.50 259.25 260.00 -2.50 228 473 -151
May18 180227 266.50 271.00 266.50 269.75 +2.25 395 4,595 +59
Jul18 180227 268.00 272.00 268.00 272.00 +5.25 24 508 +4
Sep18 180227 267.50 267.50 267.50 267.50 +6.75 0 26 +0
Total Volume and Open Interest 669 5,780 -88
Rough Rice(CBOT)
Mar18 180227 11.90 11.97 11.89 11.95 +0.06 584 3,028 -567
May18 180227 12.11 12.19 12.10 12.16 +0.06 779 5,048 +468
Jul18 180227 12.40 12.40 12.35 12.38 +0.06 52 1,005 +36
Sep18 180227 11.65 11.65 11.65 11.65 +0.06 8 719 +3
Total Volume and Open Interest 1,423 9,800 -60
Live Cattle(CME)
Feb18 180227 127.600 128.700 127.535 128.035 +0.635 1,495 2,834 -834
Apr18 180227 124.250 125.680 124.150 124.250 +0.250 19,207 142,110 -977
Jun18 180227 116.400 117.600 116.200 116.350 +0.150 12,591 122,516 +2,348
Aug18 180227 113.550 114.600 113.385 113.580 +0.100 6,264 60,668 +883
Oct18 180227 115.535 116.680 115.450 116.035 +0.535 3,420 25,823 +714
Dec18 180227 117.800 118.950 117.750 118.285 +0.485 2,701 13,764 +77
Total Volume and Open Interest 46,238 374,403 +2,402
Feeder Cattle(CME)
Mar18 180227 145.830 147.535 145.750 146.550 +1.000 5,504 15,754 -1,262
Apr18 180227 148.250 150.130 148.080 149.200 +1.250 6,163 16,830 +574
May18 180227 149.185 150.985 149.035 150.250 +1.300 2,884 12,820 +452
Aug18 180227 152.250 154.150 152.235 153.435 +1.185 1,300 7,707 +64
Sep18 180227 152.200 153.850 152.130 153.050 +0.950 265 1,431 +27
Oct18 180227 151.685 153.250 151.685 152.550 +1.100 108 1,146 +17
Nov18 180227 151.000 152.200 150.880 151.485 +0.950 73 1,011 +35
Total Volume and Open Interest 16,329 57,035 -73
Lean Hogs(CME)
Apr18 180227 70.080 70.680 69.800 69.950 unch 14,085 88,118 -2,324
May18 180227 76.450 76.800 76.400 76.400 -0.050 218 2,156 -37
Jun18 180227 82.385 82.680 81.930 82.035 -0.265 7,479 48,261 +17
Jul18 180227 83.230 83.535 83.000 83.230 +0.050 3,038 22,275 +33
Aug18 180227 83.100 83.430 82.900 83.285 +0.305 3,299 24,085 +332
Oct18 180227 70.550 70.850 70.500 70.680 +0.330 2,213 31,389 +266
Dec18 180227 64.330 64.580 64.200 64.430 +0.395 1,381 11,325 +420
Feb19 180227 67.900 68.180 67.850 68.000 +0.300 189 1,668 +86
Total Volume and Open Interest 31,911 229,499 -1,206
Class III Milk(CME)
Feb18 180227 13.44 13.44 13.43 13.44 unch 72 3,136 -6
Mar18 180227 13.99 14.10 13.96 14.05 +0.08 556 4,287 -73
Apr18 180227 13.99 14.15 13.94 14.13 +0.17 217 3,447 +73
May18 180227 14.13 14.30 14.11 14.29 +0.17 159 2,641 +73
Jun18 180227 14.67 14.79 14.66 14.78 +0.13 41 2,224 +12
Jul18 180227 15.27 15.34 15.27 15.32 +0.11 9 1,666 +3
Aug18 180227 15.58 15.68 15.58 15.67 +0.12 21 1,525 +5
Sep18 180227 15.84 15.92 15.84 15.89 +0.09 11 1,644 +7
Oct18 180227 15.94 16.00 15.94 15.97 +0.10 3 1,323 +3
Nov18 180227 15.85 15.87 15.85 15.85 +0.05 4 1,290 +3
Dec18 180227 15.80 15.80 15.80 15.80 +0.04 17 1,205 +2
Jan19 180227 15.56 15.56 15.52 15.52 +0.02 2 50 +2
Feb19 180227 15.60 15.60 15.60 15.60 unch 0 42 +0
Total Volume and Open Interest 1,112 24,741 +104
Cocoa(ICE)
Mar18 180227 2214 2242 2214 2239 +15 0 611 -90
May18 180227 2216 2234 2194 2227 +12 24,323 127,794 -4
Jul18 180227 2239 2255 2218 2249 +11 11,784 58,907 +2,430
Sep18 180227 2255 2270 2234 2264 +10 4,680 22,740 +254
Dec18 180227 2267 2283 2248 2277 +10 3,525 21,728 +295
Mar19 180227 2278 2292 2262 2287 +9 1,207 16,745 -218
May19 180227 2283 2301 2270 2295 +9 206 7,384 +43
Total Volume and Open Interest 46,170 261,817 +2,967
Coffee "C"(ICE)
Mar18 180227 120.15 120.20 119.80 119.95 -0.55 106 386 -33
May18 180227 121.65 122.10 120.30 121.10 -0.80 18,033 134,525 -2,321
Jul18 180227 123.85 124.25 122.55 123.30 -0.75 6,028 40,413 +240
Sep18 180227 126.05 126.45 124.80 125.55 -0.75 3,628 22,556 -100
Dec18 180227 129.45 129.85 128.20 128.95 -0.75 2,376 18,708 +240
Mar19 180227 132.75 133.20 131.50 132.35 -0.70 378 6,249 +60
Total Volume and Open Interest 31,086 227,805 -1,843
Orange Juice(ICE)
Mar18 180227 146.85 146.85 144.50 146.15 -1.85 357 880 -363
May18 180227 144.05 144.50 143.00 144.00 -0.50 663 8,004 +201
Jul18 180227 143.90 144.00 143.10 144.00 -0.55 190 1,347 +77
Sep18 180227 143.60 144.10 143.25 144.10 -0.65 25 387 +12
Nov18 180227 144.75 144.75 144.25 144.40 -0.85 1 184 +0
Jan19 180227 145.25 145.25 145.25 145.25 -1.15      
Total Volume and Open Interest 1,236 10,802 -73
Sugar #11(ICE)
Mar18 180227 13.62 13.69 12.96 13.01 -0.65 44,255 48,102 -12,404
May18 180227 13.42 13.44 12.84 12.87 -0.56 58,679 438,002 +3,039
Jul18 180227 13.51 13.55 13.01 13.03 -0.50 17,959 156,273 +1,012
Oct18 180227 13.86 13.89 13.39 13.40 -0.46 7,911 104,108 +1,171
Mar19 180227 14.62 14.65 14.17 14.17 -0.46 3,318 81,136 -1,587
May19 180227 14.63 14.68 14.23 14.23 -0.42 503 13,590 +285
Jul19 180227 14.67 14.67 14.29 14.29 -0.40 133 8,717 -10
Oct19 180227 14.88 14.88 14.57 14.57 -0.34 33 9,168 +6
Total Volume and Open Interest 132,791 866,602 -8,488
London Cocoa(LCE)
Mar18 180227 1554 1574 1541 1568 +17 9,456 61,698 -1,421
May18 180227 1566 1582 1553 1576 +12 15,503 61,969 -2,217
Jul18 180227 1584 1598 1570 1592 +11 7,382 49,940 +2,616
Sep18 180227 1588 1605 1579 1600 +10 4,944 29,405 +480
Dec18 180227 1598 1616 1589 1611 +11 3,652 38,281 +766
Mar19 180227 1601 1623 1599 1618 +10 2,890 27,051 +916
May19 180227 1611 1635 1611 1629 +9 356 8,777 -23
Total Volume and Open Interest 44,560 285,249 +1,260
London Sugar(LCE)
May18 180227 359.40 359.80 349.50 350.50 -8.90 4,739 49,755 +1,183
Aug18 180227 358.20 358.70 347.50 349.00 -9.20 1,521 24,214 -26
Oct18 180227 360.80 361.40 351.20 352.80 -8.50 398 7,450 +99
Dec18 180227 366.40 367.10 357.70 358.90 -7.90 15 4,194 +0
Mar19 180227 373.60 373.60 365.00 366.20 -7.90 3 3,660 +2
Total Volume and Open Interest 6,677 91,652 +1,258
Cotton(ICE)
Mar18 180227 81.00 81.76 81.00 81.76 +0.06 158 240 -541
May18 180227 82.15 82.44 81.15 82.25 +0.10 17,338 129,247 +922
Jul18 180227 82.77 82.95 81.82 82.79 +0.04 6,502 57,215 +524
Oct18 180227 78.47 78.47 78.47 78.47 +0.19 2 4 +2
Dec18 180227 76.82 77.05 76.68 77.05 +0.18 4,675 58,261 +497
Mar19 180227 77.06 77.23 76.86 77.23 +0.18 346 8,883 +276
Total Volume and Open Interest 29,078 258,409 +1,709
Lumber(CME)
Mar18 180227 523.2 524.7 519.0 523.0 unch 539 0 -2,333
May18 180227 514.9 516.0 510.0 511.7 -3.4 536 0 -4,086
Jul18 180227 503.0 503.0 498.8 499.2 -3.9 99 0 -387
Sep18 180227 490.0 490.0 486.0 486.0 -4.9 28 0 -115
Total Volume and Open Interest 1,215 7,150 +154
Crude Oil(NYM)
Apr18 180227 64.06 64.08 62.64 63.01 -0.90 460,597 494,261 -4,389
May18 180227 63.85 63.92 62.52 62.90 -0.87 102,518 256,086 -4,123
Jun18 180227 63.49 63.60 62.25 62.63 -0.82 92,955 287,689 +7,357
Jul18 180227 63.10 63.11 61.84 62.22 -0.78 43,580 136,643 -3,046
Aug18 180227 62.50 62.51 61.40 61.71 -0.77 42,212 85,114 -2,137
Sep18 180227 62.00 62.00 60.81 61.17 -0.75 36,786 111,258 +3,868
Oct18 180227 61.35 61.38 60.39 60.64 -0.74 9,521 91,311 +851
Nov18 180227 60.91 60.91 59.89 60.17 -0.72 8,053 71,496 +207
Dec18 180227 60.48 60.51 59.46 59.76 -0.70 48,410 237,946 -663
Jan19 180227 59.84 59.95 59.14 59.35 -0.69 4,556 85,664 +10
Feb19 180227 59.35 59.64 58.77 58.94 -0.68 2,286 49,691 +256
Mar19 180227 59.15 59.21 58.43 58.56 -0.66 4,502 42,563 +894
Apr19 180227 58.20 58.20 58.20 58.20 -0.65 863 20,983 +331
May19 180227 58.20 58.20 57.85 57.85 -0.63 1,414 18,032 +603
Jun19 180227 58.13 58.13 57.37 57.53 -0.62 14,524 103,284 -274
Jul19 180227 57.20 57.20 57.20 57.20 -0.61 1,523 16,367 +495
Total Volume and Open Interest 900,749 2,434,008 +3,959
e-miNY Crude Oil(NYM)
Apr18 180227 64.025 64.075 62.625 63.000 -0.900 9,405 1,737 +113
May18 180227 63.850 63.900 62.550 62.900 -0.875 205 344 +39
Jun18 180227 63.225 63.300 62.300 62.625 -0.825 34 129 +20
Jul18 180227 62.000 62.350 62.000 62.225 -0.775 2 65 -1
Aug18 180227 61.700 61.700 61.700 61.700 -0.775 1 123 +0
Sep18 180227 61.175 61.175 61.175 61.175 -0.750 0 68 +0
Oct18 180227 60.650 60.650 60.650 60.650 -0.725 1 36 +0
Nov18 180227 60.175 60.175 60.175 60.175 -0.725 1 124 +1
Dec18 180227 60.375 60.375 59.525 59.750 -0.700 5 160 +0
Jan19 180227 59.350 59.350 59.350 59.350 -0.700 1 30 +0
Total Volume and Open Interest 9,656 2,856 +171
NY Harbor ULSD(NYM)
Mar18 180227 199.20 199.20 195.79 196.30 -2.29 27,986 21,247 -10,889
Apr18 180227 199.35 199.35 196.18 196.87 -1.88 63,907 127,644 +2,966
May18 180227 198.90 198.91 195.99 196.73 -1.71 27,477 68,914 +1,025
Jun18 180227 198.16 198.19 195.39 196.17 -1.56 24,147 48,854 +247
Jul18 180227 197.74 197.76 195.03 195.83 -1.51 9,173 33,172 +385
Aug18 180227 196.68 197.35 194.81 195.59 -1.46 4,466 16,022 +325
Sep18 180227 197.32 197.32 194.77 195.56 -1.42 4,470 17,352 +671
Oct18 180227 196.46 197.17 194.78 195.53 -1.40 1,612 9,317 +201
Nov18 180227 196.38 197.16 194.76 195.46 -1.39 851 5,772 +55
Dec18 180227 197.03 197.05 194.60 195.31 -1.39 7,342 43,950 +1,451
Jan19 180227 196.45 196.92 194.49 195.23 -1.39 858 5,958 +134
Feb19 180227 196.52 196.52 194.18 194.85 -1.39 384 1,860 +189
Mar19 180227 194.85 194.85 193.85 193.85 -1.42 117 1,495 +19
Apr19 180227 191.96 191.96 191.96 191.96 -1.42 55 795 +30
Total Volume and Open Interest 173,129 413,317 -3,019
RBOB Gasoline(NYM)
Mar18 180227 182.99 183.00 179.50 180.34 -2.33 38,617 29,668 -10,246
Apr18 180227 200.62 200.62 197.60 198.43 -1.85 61,910 132,961 -2,070
May18 180227 201.65 201.80 198.94 199.79 -1.68 25,171 78,795 -493
Jun18 180227 201.02 201.20 198.41 199.25 -1.62 15,140 49,131 +1,772
Jul18 180227 199.43 199.67 196.92 197.73 -1.54 7,181 39,600 +300
Aug18 180227 196.86 197.36 194.64 195.40 -1.54 3,611 18,800 +162
Sep18 180227 193.35 194.28 191.57 192.28 -1.54 4,509 23,009 +352
Oct18 180227 180.50 180.58 177.95 178.63 -1.60 1,503 11,210 +206
Nov18 180227 176.59 176.62 174.15 174.76 -1.62 1,099 7,998 +93
Dec18 180227 172.81 173.56 171.23 171.78 -1.49 3,073 19,753 +266
Total Volume and Open Interest 162,779 422,702 -9,563
e-miNY RBOB Gasoline(NYM)
Mar18 180227 180.34 180.34 180.34 180.34 -2.33 1 0 -1
Apr18 180227 198.43 198.43 198.43 198.43 -1.85      
May18 180227 199.79 199.79 199.79 199.79 -1.68      
Jun18 180227 199.25 199.25 199.25 199.25 -1.62      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Apr18 180227 2.682 2.702 2.633 2.683 -0.003 162,537 322,417 +5,807
May18 180227 2.704 2.728 2.661 2.712 +0.001 49,381 200,693 +3,002
Jun18 180227 2.737 2.761 2.695 2.746 +0.003 17,597 82,625 +105
Jul18 180227 2.776 2.801 2.737 2.787 +0.004 24,525 96,334 -1,518
Aug18 180227 2.790 2.814 2.750 2.801 +0.005 12,088 56,196 -112
Sep18 180227 2.775 2.799 2.737 2.786 +0.005 8,989 68,851 +858
Oct18 180227 2.790 2.813 2.754 2.801 +0.005 18,249 119,116 +1,710
Nov18 180227 2.840 2.862 2.803 2.852 +0.008 3,659 39,837 -84
Dec18 180227 2.962 2.987 2.928 2.975 +0.007 2,607 41,970 +350
Jan19 180227 3.053 3.069 3.012 3.057 +0.005 4,727 64,562 +184
Feb19 180227 3.018 3.038 2.986 3.030 +0.006 3,418 26,502 +333
Mar19 180227 2.933 2.951 2.902 2.942 +0.006 3,719 47,494 +81
Apr19 180227 2.663 2.672 2.641 2.664 -0.004 2,502 49,419 +298
May19 180227 2.620 2.646 2.619 2.639 -0.003 326 14,953 -7
Jun19 180227 2.671 2.675 2.656 2.668 -0.002 381 11,311 +142
Jul19 180227 2.699 2.709 2.690 2.702 -0.001 276 9,967 -83
Total Volume and Open Interest 383,422 1,339,194 -9,050
Brent Crude Oil(ICE)
Apr18 180227 67.57 67.61 66.32 66.63 -0.87 201,717 139,887 -38,238
May18 180227 67.36 67.42 66.22 66.52 -0.77 184,365 540,141 +6,124
Jun18 180227 67.14 67.16 65.96 66.28 -0.76 114,007 339,565 +4,016
Jul18 180227 66.83 66.83 65.68 65.98 -0.75 37,971 145,747 +4,792
Aug18 180227 66.43 66.45 65.34 65.64 -0.74 24,635 117,609 +400
Sep18 180227 66.09 66.11 65.00 65.29 -0.73 37,710 119,482 +3,337
Oct18 180227 65.65 65.65 64.62 64.92 -0.71 8,910 53,927 +338
Nov18 180227 65.24 65.24 64.27 64.53 -0.69 6,215 62,134 +631
Dec18 180227 64.87 64.87 63.85 64.14 -0.67 53,080 251,324 +1,142
Jan19 180227 64.41 64.41 63.74 63.79 -0.66 2,991 48,785 -317
Feb19 180227 64.07 64.07 63.48 63.48 -0.64 1,857 29,279 +261
Mar19 180227 63.17 63.17 63.17 63.17 -0.62 2,414 33,585 +327
Apr19 180227 62.88 62.88 62.88 62.88 -0.60 793 13,757 -196
May19 180227 62.59 62.59 62.59 62.59 -0.58 878 15,666 +78
Total Volume and Open Interest 723,008 2,400,943 -17,004
Gas Oil(ICE)
Mar18 180227 599.75 599.75 589.25 594.50 -4.50 47,884 114,863 +1,536
Apr18 180227 600.00 600.75 590.50 595.75 -4.25 75,099 216,889 -674
May18 180227 598.75 598.75 589.25 594.50 -3.75 45,795 131,113 +3,731
Jun18 180227 594.75 594.75 586.25 591.00 -3.50 39,800 88,807 +2,181
Jul18 180227 591.50 592.25 584.00 588.50 -3.25 13,958 51,778 +3,793
Aug18 180227 589.25 590.75 583.25 587.25 -3.00 4,773 29,534 +777
Sep18 180227 588.00 589.50 582.00 586.25 -3.00 7,962 32,864 +2,578
Oct18 180227 587.50 588.50 581.25 585.25 -3.00 1,986 27,402 -205
Nov18 180227 584.75 585.50 579.50 582.75 -2.75 372 16,441 +37
Dec18 180227 582.75 583.75 576.00 580.50 -2.75 14,928 113,718 +2,350
Total Volume and Open Interest 260,162 998,884 +17,058
Ethanol(CBOT)
Mar18 180227 1.485 1.485 1.468 1.479 +0.003 165 408 -80
Apr18 180227 1.491 1.499 1.484 1.490 -0.001 197 1,042 +60
May18 180227 1.500 1.500 1.496 1.496 -0.001 39 140 +1
Jun18 180227 1.494 1.494 1.494 1.494 -0.001 35 211 +20
Jul18 180227 1.492 1.492 1.492 1.492 -0.001 0 162 +0
Aug18 180227 1.488 1.488 1.488 1.488 -0.001 0 4 +0
Sep18 180227 1.487 1.487 1.487 1.487 -0.001 0 126 +0
Oct18 180227 1.481 1.481 1.481 1.481 -0.001      
Total Volume and Open Interest 437 2,153 +2
WTI Crude Oil(ICE)
Apr18 180227 64.04 64.06 62.64 63.01 -0.90 44,681 68,353 -2,357
May18 180227 63.90 63.90 62.53 62.90 -0.87 40,428 48,419 -412
Jun18 180227 63.56 63.56 62.27 62.63 -0.82 37,324 88,023 +1,910
Jul18 180227 62.76 63.00 61.87 62.22 -0.78 9,855 22,876 -312
Aug18 180227 62.23 62.42 61.36 61.71 -0.77 6,266 19,884 -4
Sep18 180227 61.67 61.89 60.81 61.17 -0.75 5,812 23,972 +807
Oct18 180227 61.34 61.34 60.47 60.64 -0.74 1,051 7,949 -94
Nov18 180227 60.69 60.76 60.05 60.17 -0.72 514 11,746 +8
Dec18 180227 60.40 60.46 59.51 59.76 -0.70 13,739 111,471 +443
Jan19 180227 59.35 59.35 59.35 59.35 -0.69 189 6,211 -10
Feb19 180227 58.94 58.94 58.94 58.94 -0.68 44 5,923 -19
Mar19 180227 58.56 58.56 58.56 58.56 -0.66 217 4,335 +46
Apr19 180227 58.20 58.20 58.20 58.20 -0.65 24 1,889 +9
May19 180227 57.85 57.85 57.85 57.85 -0.63 43 2,344 +10
Jun19 180227 57.64 57.64 57.44 57.53 -0.62 1,469 23,228 +24
Jul19 180227 57.20 57.20 57.20 57.20 -0.61 3 1,778 -2
Total Volume and Open Interest 167,212 542,444 +165
US Dollar Index(ICE)
Mar18 180227 89.675 90.435 89.620 90.280 +0.490 16,556 34,361 -83
Jun18 180227 89.285 90.055 89.265 89.895 +0.475 256 3,742 +13
Sep18 180227 89.175 89.520 89.165 89.515 +0.460 12 553 +10
Total Volume and Open Interest 16,829 38,884 -65
Australian Dollar(CME)
Mar18 180227 78.51 78.68 77.83 77.96 -0.53 75,676 106,091 -281
Jun18 180227 78.59 78.69 77.87 77.99 -0.52 329 3,005 -35
Sep18 180227 78.05 78.05 78.00 78.04 -0.53 3 488 +0
Total Volume and Open Interest 76,295 110,989 -246
British Pound(CME)
Mar18 180227 139.75 140.06 138.65 139.26 -0.48 100,158 185,402 +3,373
Jun18 180227 140.29 140.56 139.29 139.81 -0.49 239 5,517 -66
Sep18 180227 140.42 141.13 140.36 140.36 -0.48 0 278 +0
Total Volume and Open Interest 101,542 193,102 +2,970
Canadian Dollar(CME)
Mar18 180227 78.88 78.96 78.28 78.43 -0.46 74,074 136,107 -450
Jun18 180227 78.98 79.06 78.43 78.56 -0.45 347 4,826 +126
Sep18 180227 79.17 79.17 78.68 78.68 -0.46 21 831 +11
Dec18 180227 79.04 79.04 78.70 78.80 -0.46 25 2,285 +11
Total Volume and Open Interest 74,481 144,295 -290
Japanese Yen(CME)
Mar18 180227 93.57 93.76 92.98 93.21 -0.44 91,728 261,168 -590
Jun18 180227 94.13 94.33 93.60 93.80 -0.45 353 2,827 +82
Sep18 180227 94.81 94.81 94.38 94.44 -0.46 3 409 +3
Total Volume and Open Interest 92,190 265,458 -514
Swiss Franc(CME)
Mar18 180227 106.73 107.01 106.34 106.66 -0.12 18,529 69,355 +478
Jun18 180227 107.72 107.84 107.19 107.51 -0.11 17 787 +3
Sep18 180227 108.27 108.60 108.19 108.39 -0.12 0 33 +0
Total Volume and Open Interest 18,546 70,192 +481
EuroFX(CME)
Mar18 180227 123.28 123.62 122.37 122.53 -0.75 161,722 528,422 -3,646
Jun18 180227 124.25 124.45 123.22 123.37 -0.75 1,253 24,931 +257
Sep18 180227 125.20 125.28 124.17 124.27 -0.75 24 2,084 -1
Total Volume and Open Interest 164,142 561,181 -3,419
Mexican Peso(CME)
Mar18 180227 533.75 534.75 528.75 530.00 -3.50 37,819 188,828 +852
Apr18 180227 527.63 527.63 527.63 527.63 -3.50      
Total Volume and Open Interest 37,824 190,776 +854
Brazilian Real(CME)
Mar18 180227 311.20 311.20 307.10 308.10 -0.60 2,708 33,622 -357
Apr18 180227 308.95 309.10 306.10 307.10 -0.60 1,820 4,631 +680
May18 180227 306.30 306.30 306.30 306.30 -0.50 0 8 +0
Jun18 180227 305.35 305.35 305.35 305.35 -0.50 110 120 +110
Total Volume and Open Interest 4,638 38,484 +433
30-Year T-Bonds(CBOT)
Mar18 180227 144~040 144~170 143~060 143~180 -0~210 475,362 458,674 -161,529
Jun18 180227 143~040 143~170 142~040 142~180 -0~210 295,829 435,716 +164,260
Sep18 180227 141~100 141~180 141~100 141~180 -0~210 0 50 +0
Total Volume and Open Interest 771,191 894,440 +2,731
10-Year T-Notes(CBOT)
Mar18 180227 120~245 120~285 120~080 120~125 -0~140 2,429,261 2,048,253 -930,838
Jun18 180227 120~065 120~100 119~215 119~255 -0~150 1,535,450 1,777,393 +755,094
Sep18 180227 119~105 119~105 119~105 119~105 -0~150 0 2 +0
Total Volume and Open Interest 3,964,711 3,825,648 -175,744
5-Year T-Notes(CBOT)
Mar18 180227 114~130 114~146 114~022 114~046 -0~092 1,701,270 1,706,952 -820,632
Jun18 180227 114~040 114~052 113~242 113~266 -0~096 1,179,272 2,040,153 +611,586
Sep18 180227 113~266 113~266 113~266 113~266 -0~096 0 6 +0
Total Volume and Open Interest 2,880,542 3,747,111 -209,046
2 Year T-Notes(CBOT)
Mar18 180227 106~176 106~186 106~146 106~156 -0~020 1,198,596 937,873 -500,573
Jun18 180227 106~104 106~110 106~066 106~074 -0~024 1,009,793 1,116,920 +409,741
Sep18 180227 106~074 106~074 106~074 106~074 -0~024      
Total Volume and Open Interest 2,208,389 2,054,793 -90,832
Eurodollars(CME)
Mar18 180227 97.887 97.890 97.868 97.872 -0.015 392,217 1,392,111 -4,936
Jun18 180227 97.740 97.745 97.710 97.720 -0.020 366,919 1,592,465 -4,259
Sep18 180227 97.640 97.645 97.590 97.605 -0.035 242,238 1,414,762 +12,388
Dec18 180227 97.510 97.520 97.450 97.465 -0.050 331,050 1,863,007 +4,840
Mar19 180227 97.430 97.435 97.355 97.375 -0.055 251,769 1,365,946 -8,166
Jun19 180227 97.330 97.340 97.255 97.270 -0.060 309,317 1,344,156 +13,504
Sep19 180227 97.265 97.270 97.180 97.200 -0.065 224,961 930,575 -11,308
Dec19 180227 97.195 97.200 97.100 97.120 -0.075 363,778 1,998,981 +12,950
Mar20 180227 97.170 97.180 97.075 97.095 -0.085 179,811 940,869 +15,549
Jun20 180227 97.165 97.165 97.060 97.080 -0.085 164,195 837,537 +7,592
Sep20 180227 97.145 97.155 97.050 97.070 -0.085 99,287 533,033 +5,884
Dec20 180227 97.115 97.125 97.015 97.040 -0.080 144,353 606,229 +9,896
Mar21 180227 97.100 97.110 97.005 97.025 -0.080 72,070 474,800 +6,049
Jun21 180227 97.095 97.095 96.995 97.015 -0.080 43,848 259,316 -108
Sep21 180227 97.085 97.085 96.990 97.010 -0.075 46,463 167,187 +1,090
Dec21 180227 97.065 97.070 96.970 96.995 -0.070 45,860 233,972 +6,897
Mar22 180227 97.060 97.060 96.970 96.985 -0.070 23,317 133,106 -2,206
Jun22 180227 97.050 97.050 96.960 96.980 -0.065 20,297 81,784 -2,283
Total Volume and Open Interest 3,395,528 16,543,835 +68,272
Ultra T-Bond(CBOT)
Mar18 180227 156~00 156~19 154~26 155~15 -0~18 371,597 396,546 -160,647
Jun18 180227 155~05 155~25 153~31 154~20 -0~19 306,831 681,350 +184,725
Sep18 180227 153~20 153~20 153~20 153~20 -0~19      
Total Volume and Open Interest 678,428 1,077,896 +24,078
Ultra 10-Yr T-Note(CBOT)
Mar18 180227 128~180 128~240 127~285 128~025 -0~175 337,245 286,963 -165,386
Jun18 180227 128~030 128~090 127~135 127~195 -0~175 235,492 338,145 +161,891
Sep18 180227 127~195 127~195 127~195 127~195 -0~175      
Total Volume and Open Interest 572,737 625,108 -3,495
30 Day Federal Funds(CBOT)
Feb18 180227 98.582 98.585 98.582 98.582 unch 7,934 286,245 +4,655
Mar18 180227 98.507 98.507 98.505 98.505 -0.003 1,106 95,285 -146
Apr18 180227 98.345 98.345 98.335 98.340 -0.005 35,187 451,963 +11,718
May18 180227 98.325 98.330 98.320 98.325 unch 28,296 167,407 +11,084
Jun18 180227 98.230 98.230 98.215 98.225 unch 10,955 40,440 +941
Jul18 180227 98.155 98.160 98.130 98.140 -0.010 42,776 190,813 +4,455
Total Volume and Open Interest 310,927 2,217,252 +68,348
Japanese Govt Bonds(SGX)
Mar18 180227 150.99 151.05 150.95 150.99 +0.11 715 14,595 +197
Jun18 180227 151.00 151.00 150.70 150.80 -0.05 3 3 +3
Sep18 180227 150.80 150.80 150.80 150.80 -0.05      
Total Volume and Open Interest 718 14,598 +200
Euro-Buxl(EUREX)
Mar18 180227 161.88 161.94 161.02 161.24 -0.82 50,883 239,466 -23,967
Jun18 180227 160.38 160.42 159.52 159.74 -0.82 4,787 36,141 -754
Sep18 180227 164.24 164.24 164.24 164.24 -0.82      
Total Volume and Open Interest 55,670 298,345 -1,983
Euro-Bund(EUREX)
Mar18 180227 159.45 159.51 159.05 159.20 -0.36 777,960 1,652,651 -378,667
Jun18 180227 156.80 156.83 156.41 156.53 -0.36 127,289 307,710 -10,541
Sep18 180227 156.21 156.21 156.01 156.01 -0.36 7 28 +0
Total Volume and Open Interest 905,256 2,348,522 -1,075
Euro-Bobl(EUREX)
Mar18 180227 130.99 131.01 130.84 130.92 -0.10 499,433 1,595,251 -227,554
Jun18 180227 130.18 130.20 130.05 130.13 -0.10 41,878 134,638 -6,350
Sep18 180227 129.92 129.92 129.92 129.92 -0.10      
Total Volume and Open Interest 541,311 1,930,781 -33,012
Euro-Schatz(EUREX)
Mar18 180227 111.94 111.95 111.92 111.93 -0.02 331,664 1,715,318 -239,979
Jun18 180227 111.75 111.75 111.71 111.73 -0.02 42,562 151,177 -9,678
Sep18 180227 112.12 112.12 112.12 112.12 -0.02      
Total Volume and Open Interest 374,226 2,130,948 +14,796
3-Mth Euribor(EUREX)
Mar18 180227 100.320 100.320 100.320 100.320 unch 0 6,860 +0
Jun18 180227 100.310 100.310 100.310 100.310 +0.010 0 2,915 +0
Sep18 180227 100.295 100.295 100.295 100.295 +0.005 0 3,105 +0
Total Volume and Open Interest 60 34,548 +64
Long Gilt(LIFFE)
Mar18 180227 122~00 122~07 121~15 121~20 -0~15 480,133 183,587 -221,512
Jun18 180227 121~00 121~08 120~15 120~20 -0~16 349,665 616,281 +183,929
Total Volume and Open Interest 829,798 799,868 -37,583
3-Mth Short Sterling(LIFFE)
Mar18 180227 99.31 99.35 99.30 99.33 +0.03 252,870 383,579 -34,223
Jun18 180227 99.14 99.18 99.13 99.15 +0.01 183,440 637,808 +5,770
Sep18 180227 99.03 99.07 99.03 99.05 +0.01 128,356 417,793 -3,238
Dec18 180227 98.95 98.97 98.94 98.95 unch 106,865 456,825 -489
Mar19 180227 98.87 98.89 98.85 98.86 -0.02 68,118 310,587 -1,454
Jun19 180227 98.80 98.82 98.77 98.78 -0.02 59,943 299,702 +1,105
Total Volume and Open Interest 1,107,845 3,595,368 -41,762
3-Mth Euribor(LIFFE)
Mar18 180227 100.315 100.325 100.315 100.320 +0.005 45,860 495,089 -2,921
Jun18 180227 100.300 100.310 100.295 100.310 +0.010 54,258 548,205 -8,193
Sep18 180227 100.290 100.295 100.285 100.295 +0.010 57,503 573,256 +1,937
Total Volume and Open Interest 767,947 5,203,872 +21,137
3-Mth Aus T-Bills(SFE)
Mar18 180227 98.20 98.20 98.18 98.19 -0.01 1,363 104,025 -265
Jun18 180227 98.19 98.19 98.17 98.19 unch 13,449 171,126 +1,579
Sep18 180227 98.13 98.13 98.12 98.13 unch 10,993 193,162 -276
Dec18 180227 98.04 98.05 98.03 98.04 unch 15,665 175,479 -2,810
Mar19 180227 97.95 97.95 97.93 97.95 unch 14,106 115,679 +1,285
Jun19 180227 97.85 97.86 97.83 97.85 unch 8,774 96,276 +2,032
Sep19 180227 97.76 97.77 97.74 97.76 unch 3,850 70,726 -312
Dec19 180227 97.68 97.68 97.66 97.68 unch 3,958 43,624 +1,414
Mar20 180227 97.60 97.60 97.58 97.60 +0.01 259 6,000 +11
Jun20 180227 97.52 97.52 97.52 97.52 unch 200 3,214 +8
Total Volume and Open Interest 72,726 983,548 +2,550
10-Year Aus T-Bonds(SFE)
Mar18 180227 97.24 97.26 97.23 97.26 +0.02 163,998 1,149,802 -1,688
Jun18 180227 97.21 97.21 97.21 97.21 +0.02 4,720 14,877 +4,166
Total Volume and Open Interest 168,718 1,164,679 +2,478
3-Year Aus T-Bonds(SFE)
Mar18 180227 97.93 97.94 97.92 97.93 +0.00 173,710 1,055,993 -3,593
Jun18 180227 97.83 97.84 97.83 97.84 +0.00 464 16,544 +384
Total Volume and Open Interest 174,174 1,072,537 -3,209
Gold(CMX)
Apr18 180227 1334.7 1338.4 1314.4 1318.6 -14.2 167,847 352,607 -986
Jun18 180227 1340.5 1343.8 1320.3 1324.2 -14.2 7,845 93,298 +3,003
Aug18 180227 1346.4 1346.4 1326.7 1330.1 -14.2 647 25,707 +28
Oct18 180227 1343.4 1351.7 1334.0 1336.1 -14.0 126 5,443 +23
Dec18 180227 1356.9 1361.2 1339.7 1342.5 -13.8 701 36,980 +173
Feb19 180227 1365.0 1365.0 1345.0 1348.8 -13.7 4 2,386 +0
Apr19 180227 1371.3 1371.3 1355.2 1355.2 -13.6 1 2,019 -1
Jun19 180227 1361.7 1361.7 1360.0 1361.7 -13.5 8 1,650 +5
Aug19 180227 1390.8 1390.8 1367.7 1367.7 -13.5 0 8 +0
Oct19 180227 1373.9 1373.9 1373.9 1373.9 -13.5 0 27 +0
Dec19 180227 1385.8 1385.8 1378.4 1381.3 -13.5 150 2,948 +134
Total Volume and Open Interest 178,159 526,638 +2,189
Silver(CMX)
Mar18 180227 1661.0 1665.0 1626.0 1634.6 -20.4 55,038 33,811 -11,175
May18 180227 1666.5 1672.0 1634.0 1643.4 -18.8 30,664 126,804 +8,600
Jul18 180227 1678.0 1681.5 1644.0 1652.7 -18.6 1,306 13,469 +243
Sep18 180227 1685.5 1687.5 1655.0 1662.5 -18.2 479 5,522 +14
Dec18 180227 1699.5 1703.0 1668.5 1676.3 -17.8 488 14,827 +328
Mar19 180227 1704.5 1704.5 1687.0 1689.5 -17.7 0 530 +0
May19 180227 1698.6 1698.6 1694.0 1698.6 -17.7 0 54 +0
Total Volume and Open Interest 88,127 196,437 -1,992
Platinum(NYMEX)
Apr18 180227 1001.8 1005.0 983.0 984.6 -17.2 8,233 76,730 +64
Jul18 180227 1008.0 1009.1 988.0 989.6 -17.1 427 7,689 +292
Oct18 180227 994.1 997.2 994.1 994.9 -17.0 2 241 +0
Jan19 180227 1004.0 1004.0 999.2 999.2 -17.5 0 11 +0
Total Volume and Open Interest 8,662 84,830 +356
Palladium(NYMEX)
Mar18 180227 1054.25 1058.05 1029.20 1029.20 -25.40 5,873 4,065 -3,699
Jun18 180227 1055.10 1057.30 1028.50 1029.25 -25.20 5,140 23,339 +3,448
Sep18 180227 1049.60 1049.60 1023.40 1023.40 -25.00 62 667 +48
Total Volume and Open Interest 11,075 28,101 -203
Copper(CMX)
Mar18 180227 319.90 320.95 313.35 315.75 -4.00 76,850 21,927 -12,492
May18 180227 322.35 323.70 316.30 318.65 -3.80 64,141 127,641 +10,051
Jul18 180227 324.30 325.50 318.30 320.55 -3.80 15,727 37,301 +5,512
Sep18 180227 326.45 326.60 320.15 322.30 -3.75 3,435 25,751 +363
Dec18 180227 326.10 328.90 322.20 324.25 -3.70 1,586 19,190 +116
Total Volume and Open Interest 164,196 254,914 +3,700
E-mini DJIA Index(CBOT)
Mar18 180227 25758 25813 25388 25429 -329 203,954 115,278 -999
Jun18 180227 25776 25832 25422 25461 -325 568 1,559 +115
Sep18 180227 25768 25868 25491 25497 -323 12 119 -2
Dec18 180227 25506 25506 25506 25506 -324 0 2 +0
Total Volume and Open Interest 204,534 116,958 -886
S & P 500(CME)
Mar18 180227 2782.50 2789.50 2742.50 2747.50 -36.90 2,935 81,395 +353
Jun18 180227 2752.70 2794.40 2747.40 2752.70 -36.70 0 261 +1
Sep18 180227 2760.20 2801.40 2754.40 2760.20 -36.20 0 125 +0
Dec18 180227 2765.80 2806.70 2759.70 2765.80 -35.90 0 300 +0
Total Volume and Open Interest 2,935 82,081 +354
S & P 500 E-Mini(CME)
Mar18 180227 2783.50 2789.75 2742.00 2747.50 -37.00 1,290,261 3,168,128 +11,969
Jun18 180227 2787.75 2795.00 2747.50 2752.75 -36.75 14,968 114,204 +2,414
Sep18 180227 2796.00 2801.00 2754.75 2760.25 -36.25 685 11,866 +74
Dec18 180227 2800.50 2804.00 2762.00 2765.75 -36.00 189 24,317 -9
Total Volume and Open Interest 1,306,103 3,318,554 +14,448
NASDAQ 100 E-Mini(CME)
Mar18 180227 7003.50 7009.00 6904.00 6915.75 -84.25 383,733 212,956 -11,168
Jun18 180227 7025.50 7035.00 6931.50 6942.75 -83.75 3,657 8,394 +167
Sep18 180227 7049.75 7064.00 6971.75 6972.25 -82.75 101 295 +64
Total Volume and Open Interest 387,491 221,662 -10,937
S&P Midcap 400(CME) e-Mini
Mar18 180227 1917.10 1922.20 1886.10 1887.40 -27.40 12,109 74,812 +334
Jun18 180227 1912.00 1925.10 1892.10 1892.10 -27.10 2 22 +1
Sep18 180227 1897.20 1897.20 1897.20 1897.20 -27.60      
Total Volume and Open Interest 12,111 74,834 +335
Volatility Index(CBOE)
Feb18 180214 25.25 26.50 23.80 25.35 +0.12 104,006 94,246 -12,162
Mar18 180227 16.15 18.05 16.02 17.53 +1.35 80,610 188,008 -12,331
Apr18 180227 16.15 17.65 16.10 17.18 +1.00 49,995 81,828 +3,594
May18 180227 16.29 17.50 16.29 17.13 +0.78 13,847 37,936 -73
Total Volume and Open Interest 162,871 416,879 -7,936
S & P 600(CME)
Mar18 180227 938.40 938.40 938.40 938.40 -14.20      
Jun18 180227 939.00 939.00 939.00 939.00 -14.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180227 1560.20 1567.50 1535.10 1538.30 -23.20 9,532 23,534 -275
Jun18 180227 1550.90 1551.50 1540.80 1540.80 -23.20 8 21 +8
Total Volume and Open Interest 9,540 23,555 -267
Nikkei 225(CME)
Mar18 180227 22415 22510 22175 22180 -245 11,699 56,036 +254
Jun18 180227 22310 22405 22075 22080 -245 12 176 +1
Total Volume and Open Interest 11,711 56,212 +255
Nikkei 225(SGX)
Mar18 180227 22175 22510 22150 22375 +190 79,017 214,896 +589
Jun18 180227 21955 22325 21955 22220 +195 38 10,518 +7
Sep18 180227 22190 22190 22190 22190 +700 0 2 +0
Total Volume and Open Interest 101,838 240,269 +12,575
Nikkei 225 Mini(JPX)
Mar18 180227 22170 22510 22155 22380 +160 967,555 721,419 +4,019
Jun18 180227 22000 22345 21990 22210 +170 33,505 38,133 +305
Sep18 180227 22000 22280 21955 22170 +170 306 2,085 +35
Total Volume and Open Interest 1,011,066 792,853 +6,492
Nikkei 225(JPX)
Mar18 180227 22170 22510 22160 22380 +160 62,271 351,277 -195
Jun18 180227 22010 22340 21990 22210 +170 2,668 34,896 +3,505
Sep18 180227 22020 22250 22020 22170 +170 6 3,586 -2
Total Volume and Open Interest 64,963 478,655 +3,416
Nikkei 225(CME) Yen
Mar18 180227 22400 22510 22170 22175 -240 29,979 80,447 -1,818
Jun18 180227 22245 22330 22005 22010 -235 9 144 +5
Sep18 180227 21960 21960 21960 21960 -220      
Total Volume and Open Interest 29,988 80,591 -1,813
Nikkei 225(CME) e-Mini Yen
Mar18 180227 22180 22490 22180 22180 -230 0 36 +0
Jun18 180227 22010 22010 22010 22010 -230      
Sep18 180227 21960 21960 21960 21960 -220      
Total Volume and Open Interest 0 36 +0
CAC 40(EURONEXT)
Mar18 180227 5360.0 5362.5 5315.5 5342.5 +0.5 46,575 273,797 -10,539
Apr18 180227 5341.5 5341.5 5308.5 5322.5 +0.5 42 1,101 +1
May18 180227 5265.5 5265.5 5265.5 5265.5 +0.5      
Jun18 180227 5207.0 5207.0 5205.5 5205.5 +0.5 0 13,045 +0
Total Volume and Open Interest 48,617 311,947 -10,538
Hang Seng Index(HKFE)
Feb18 180227 31520 31775 31447 31457 -57 191,539 68,157 -38,227
Mar18 180227 31513 31786 31102 31401 -111 82,541 75,019 +31,627
Total Volume and Open Interest 275,443 150,282 -6,631
DAX(EUREX)
Mar18 180227 12563.0 12573.0 12420.0 12473.5 -65.0 68,688 118,179 -16,559
Jun18 180227 12575.5 12590.0 12439.0 12489.5 -66.0 589 5,536 -14
Sep18 180227 12548.0 12567.0 12475.5 12475.5 -65.5 44 926 -2
Total Volume and Open Interest 69,321 143,522 +2,306
Mini-DAX(EUREX)
Mar18 180227 12565.0 12574.0 12420.0 12473.5 -65.0 27,005 19,469 -3,245
Jun18 180227 12566.0 12579.0 12452.0 12489.5 -66.0 56 1,230 -2
Sep18 180227 12546.0 12546.0 12475.5 12475.5 -65.5 3 32 +0
Total Volume and Open Interest 27,064 24,387 +409
DJ EuroSTOXX 50(EUREX)
Mar18 180227 3470 3476 3438 3452 -14 1,011,934 3,673,711 +3,259
Jun18 180227 3382 3389 3354 3367 -14 7,307 124,169 +4,949
Sep18 180227 3368 3368 3357 3357 -14 6 520 +2
Total Volume and Open Interest 1,019,247 3,803,927 +8,210
Swiss Market Index(EUREX)
Mar18 180227 8957 8973 8867 8908 -26 26,495 269,216 -8,144
Jun18 180227 8795 8795 8730 8747 -26 513 27,786 -4
Sep18 180227 8718 8718 8718 8718 -26 0 57 +0
Total Volume and Open Interest 27,008 307,845 +2,638
FT-SE 100(EURONEXT)
Mar18 180227 7311.00 7319.50 7221.50 7263.50 -19.50 72,111 607,723 +2,744
Jun18 180227 7231.00 7231.00 7154.50 7182.50 -19.50 48 8,613 +13
Sep18 180227 7121.50 7121.50 7121.50 7121.50 -19.50 0 20 +0
Total Volume and Open Interest 72,159 617,356 +2,757
SPI 200(SFE)
Mar18 180227 6012.0 6059.0 6010.0 6036.0 +21.0 40,285 270,876 -3,743
Jun18 180227 6000.0 6040.0 6000.0 6023.0 +21.0 102 4,825 +48
Sep18 180227 5968.0 5968.0 5968.0 5968.0 +21.0 0 2,805 +0
Total Volume and Open Interest 40,387 280,761 -3,695
FTSE MIB(ISE)
Mar18 180227 22745.00 22850.00 22620.00 22700.00 -1.00 29,167 33,363 +679
Jun18 180227 22280.00 22340.00 22130.00 22210.00 -1.00 92 623 -8
Sep18 180227 22100.00 22100.00 22100.00 22100.00 -1.00 0 2 +0
Total Volume and Open Interest 29,259 33,988 +671
KOSPI 200(KFE)
Mar18 180227 318.15 320.95 316.25 316.25 -1.35 195,747 257,863 +4,765
Jun18 180227 318.75 321.50 317.20 317.30 -1.00 2,294 25,508 +3,025
Sep18 180227 321.30 321.30 317.85 317.85 -0.80 28 4,743 +7
Total Volume and Open Interest 198,069 339,314 +7,797
GSCI(CME)
Mar18 180227 452.70 453.45 449.05 450.30 -3.20 34 14,002 +27
Apr18 180227 450.55 450.55 450.55 450.55 -3.20      
May18 180227 450.45 450.45 450.45 450.45 -3.20      
Total Volume and Open Interest 34 14,002 +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

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!!!