Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 28, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180228 1037.75 1048.00 1035.00 1045.00 +7.00 136,487 51,646 -32,446
May18 180228 1049.00 1059.00 1045.75 1055.50 +6.00 207,440 372,105 +15,979
Jul18 180228 1058.00 1068.00 1055.25 1064.25 +5.75 70,186 179,759 +3,117
Aug18 180228 1055.00 1066.50 1054.75 1063.25 +5.25 6,069 21,312 +233
Sep18 180228 1042.25 1048.25 1040.50 1045.50 +2.00 1,416 6,099 -31
Nov18 180228 1031.00 1036.25 1029.00 1032.25 +0.25 37,524 125,967 +2,799
Jan19 180228 1034.50 1040.00 1034.50 1035.75 +0.25 1,471 10,930 +129
Mar19 180228 1027.50 1034.25 1027.00 1030.25 +0.50 4,571 11,262 +2,137
May19 180228 1030.00 1032.25 1028.25 1028.75 unch 234 2,945 +37
Jul19 180228 1030.00 1035.50 1030.00 1032.50 +0.25 686 4,646 +275
Aug19 180228 1025.50 1025.50 1025.50 1025.50 +0.75 0 39 +0
Sep19 180228 1012.00 1012.00 1012.00 1012.00 +0.75 0 26 +0
Nov19 180228 1000.00 1003.50 999.50 1000.00 -1.00 113 5,266 +52
Jan20 180228 1005.00 1005.00 1005.00 1005.00 -0.75 0 13 +0
Total Volume and Open Interest 466,198 792,091 -7,718
Soybean Meal(CBOT)
Mar18 180228 388.50 398.00 387.60 394.20 +7.70 44,211 20,167 -14,429
May18 180228 391.20 399.20 389.90 394.70 +5.50 76,388 231,626 +6,957
Jul18 180228 389.40 395.60 386.90 392.10 +5.70 21,108 102,295 +1,543
Aug18 180228 382.70 389.10 381.10 386.10 +5.40 4,481 20,057 -345
Sep18 180228 375.50 382.40 375.50 379.60 +4.20 1,602 10,758 -121
Oct18 180228 371.10 374.80 368.70 372.00 +3.00 1,422 10,973 +221
Dec18 180228 367.20 371.20 365.00 368.60 +2.20 6,370 44,643 +1,014
Jan19 180228 362.50 366.50 362.50 364.80 +2.00 220 3,606 +22
Mar19 180228 359.50 359.80 357.00 358.60 +1.20 350 7,328 +105
May19 180228 357.00 357.80 355.20 356.60 +1.00 3,615 5,202 +2,395
Total Volume and Open Interest 160,346 464,337 -2,537
Soybean Oil(CBOT)
Mar18 180228 32.22 32.40 31.94 31.96 -0.23 65,565 17,086 -20,186
May18 180228 32.47 32.65 32.20 32.23 -0.17 106,661 252,758 +16,512
Jul18 180228 32.60 32.85 32.40 32.43 -0.15 21,873 96,064 -354
Aug18 180228 32.66 32.93 32.49 32.52 -0.13 3,206 23,955 +452
Sep18 180228 32.78 33.02 32.59 32.62 -0.11 1,636 15,546 -142
Oct18 180228 32.84 33.08 32.64 32.68 -0.11 738 12,565 +136
Dec18 180228 33.00 33.28 32.84 32.88 -0.09 5,685 53,391 -1,073
Jan19 180228 33.24 33.45 33.02 33.05 -0.09 432 8,803 +29
Mar19 180228 33.40 33.58 33.17 33.19 -0.07 251 3,605 +15
May19 180228 33.64 33.67 33.30 33.32 -0.06 26 1,744 -9
Total Volume and Open Interest 206,467 490,215 -4,457
Canola(WCE)
Mar18 180228 519.2 520.3 518.7 520.3 +3.0 12,644 7,530 -9,609
May18 180228 520.1 525.8 520.0 524.0 +2.0 20,896 81,741 +427
Jul18 180228 528.1 531.9 528.1 529.0 +0.9 4,047 35,988 +775
Nov18 180228 512.6 517.1 512.6 515.3 +1.7 4,280 47,426 +2,934
Jan19 180228 519.8 522.0 518.8 519.7 +2.4 245 2,368 +207
Total Volume and Open Interest 42,112 175,196 -5,266
Corn(CBOT)
Mar18 180228 370.50 376.75 369.75 374.50 +4.00 318,905 105,180 -86,067
May18 180228 379.00 384.75 378.25 382.00 +2.75 333,623 688,460 +56,607
Jul18 180228 386.75 391.75 386.00 389.50 +2.50 83,669 363,781 +8,666
Sep18 180228 392.50 396.75 392.00 395.00 +2.00 21,000 152,605 +3,274
Dec18 180228 399.50 403.25 399.00 401.50 +1.50 46,596 242,742 +11,423
Mar19 180228 407.00 410.50 406.50 408.75 +1.25 3,676 44,074 +1,360
May19 180228 411.50 414.75 411.00 413.50 +1.75 447 6,353 +85
Jul19 180228 415.50 419.00 415.25 417.75 +1.75 786 12,132 +348
Sep19 180228 410.00 410.50 409.50 410.50 -0.25 39 2,002 +0
Dec19 180228 412.75 415.00 412.25 412.75 -0.75 711 14,875 +316
Total Volume and Open Interest 809,503 1,633,174 -3,956
Wheat(CBOT)
Mar18 180228 464.50 487.50 464.00 484.50 +21.25 51,730 22,918 -18,559
May18 180228 478.00 499.50 476.50 495.00 +18.00 100,763 222,655 +7,331
Jul18 180228 491.75 512.25 490.50 507.25 +16.00 27,930 95,094 +964
Sep18 180228 508.00 526.25 506.75 521.25 +13.75 7,038 40,900 -432
Dec18 180228 529.00 545.25 528.25 540.75 +11.75 8,122 56,308 +1,378
Mar19 180228 544.00 559.00 543.50 554.50 +10.50 730 12,140 +228
Total Volume and Open Interest 196,643 452,778 -8,979
Wheat(KCBT)
Mar18 180228 489.00 512.25 489.00 508.25 +19.25 21,919 11,280 -11,459
May18 180228 504.75 528.75 503.75 522.25 +17.50 34,897 136,526 +7,267
Jul18 180228 523.25 545.25 521.25 539.00 +16.50 9,613 82,523 +1,334
Sep18 180228 540.00 559.50 538.00 554.25 +15.00 3,067 32,493 +514
Dec18 180228 558.00 577.25 557.75 573.00 +14.00 2,228 31,974 +267
Mar19 180228 568.00 586.25 568.00 582.00 +13.25 741 8,431 +194
May19 180228 583.50 585.25 583.50 583.50 +12.25 68 1,102 +21
Total Volume and Open Interest 72,651 305,088 -1,797
Wheat(MGE)
Mar18 180228 597.75 606.75 597.75 606.00 +9.50 8,288 4,073 -5,668
May18 180228 609.00 622.75 609.00 621.75 +12.75 7,685 30,775 +1,535
Jul18 180228 618.25 631.75 618.25 630.75 +12.50 1,061 9,234 +64
Sep18 180228 627.25 638.25 627.25 637.75 +12.25 528 7,751 +84
Dec18 180228 635.25 646.00 635.25 645.00 +9.50 545 3,810 +123
Mar19 180228 645.00 651.00 645.00 650.25 +7.75 84 598 -4
Total Volume and Open Interest 18,191 56,249 -3,866
Oats(CBOT)
Mar18 180228 264.00 267.25 262.00 263.00 +3.00 392 161 -312
May18 180228 270.25 273.00 267.00 270.25 +0.50 393 4,752 +157
Jul18 180228 273.00 274.00 270.75 272.75 +0.75 27 506 -2
Sep18 180228 268.25 268.25 268.25 268.25 +0.75 10 29 +3
Total Volume and Open Interest 880 5,640 -140
Rough Rice(CBOT)
Mar18 180228 12.01 12.44 12.01 12.39 +0.44 1,402 1,834 -1,194
May18 180228 12.18 12.60 12.15 12.54 +0.38 1,567 6,115 +1,067
Jul18 180228 12.38 12.64 12.38 12.64 +0.27 232 1,110 +105
Sep18 180228 11.61 11.75 11.61 11.75 +0.10 8 724 +5
Total Volume and Open Interest 3,209 9,783 -17
Live Cattle(CME)
Feb18 180228 128.350 129.785 127.500 127.500 -0.535 1,758 1,609 -1,225
Apr18 180228 124.250 125.180 122.930 123.285 -0.965 25,526 141,395 -715
Jun18 180228 116.250 117.000 115.285 115.600 -0.750 18,706 125,083 +2,567
Aug18 180228 113.450 114.300 112.650 112.980 -0.600 9,627 61,846 +1,178
Oct18 180228 115.750 116.680 115.300 115.580 -0.455 5,039 26,235 +412
Dec18 180228 118.000 118.750 117.480 117.850 -0.435 2,804 14,069 +305
Total Volume and Open Interest 63,839 376,945 +2,542
Feeder Cattle(CME)
Mar18 180228 146.250 147.000 144.400 144.750 -1.800 3,823 14,744 -1,010
Apr18 180228 148.900 149.600 146.550 147.000 -2.200 5,086 17,797 +967
May18 180228 149.935 150.830 148.130 148.550 -1.700 3,518 13,285 +465
Aug18 180228 153.000 154.000 151.830 152.350 -1.085 1,784 7,845 +138
Sep18 180228 152.580 153.685 151.580 152.050 -1.000 318 1,414 -17
Oct18 180228 151.750 153.100 151.050 151.500 -1.050 89 1,145 -1
Nov18 180228 150.950 152.200 150.035 150.785 -0.700 56 1,006 -5
Total Volume and Open Interest 14,687 57,573 +538
Lean Hogs(CME)
Apr18 180228 69.400 69.500 67.135 67.225 -2.725 21,413 86,032 -2,086
May18 180228 76.000 76.230 74.885 74.885 -1.515 250 2,194 +38
Jun18 180228 81.480 81.800 80.535 80.680 -1.355 11,061 48,948 +687
Jul18 180228 83.200 83.200 81.900 82.200 -1.030 3,780 22,138 -137
Aug18 180228 83.200 83.200 82.230 82.480 -0.805 3,500 24,173 +88
Oct18 180228 70.600 70.600 69.800 70.200 -0.480 2,142 31,306 -83
Dec18 180228 64.350 64.350 63.450 64.100 -0.330 1,181 11,832 +507
Feb19 180228 67.830 67.830 67.200 67.600 -0.400 458 1,849 +181
Total Volume and Open Interest 43,808 228,695 -804
Class III Milk(CME)
Feb18 180227 13.44 13.44 13.43 13.44 unch 72 3,136 -6
Mar18 180228 14.10 14.16 14.00 14.02 -0.03 196 4,299 +12
Apr18 180228 14.14 14.23 14.05 14.11 -0.02 193 3,466 +19
May18 180228 14.30 14.38 14.19 14.25 -0.04 84 2,689 +48
Jun18 180228 14.84 14.89 14.74 14.77 -0.01 43 2,237 +13
Jul18 180228 15.38 15.43 15.32 15.34 +0.02 10 1,670 +4
Aug18 180228 15.73 15.75 15.65 15.68 +0.01 11 1,525 +0
Sep18 180228 15.91 15.96 15.83 15.90 +0.01 7 1,648 +4
Oct18 180228 16.02 16.04 15.91 15.95 -0.02 11 1,325 +2
Nov18 180228 15.91 15.91 15.81 15.86 +0.01 10 1,292 +2
Dec18 180228 15.81 15.81 15.74 15.78 -0.02 6 1,209 +4
Jan19 180228 15.52 15.52 15.52 15.52 unch 14 61 +11
Feb19 180228 15.60 15.60 15.60 15.60 unch 0 42 +0
Total Volume and Open Interest 616 24,857 +116
Cocoa(ICE)
Mar18 180228 2209 2240 2209 2240 +1 9 472 -139
May18 180228 2224 2226 2179 2218 -9 22,935 127,470 -324
Jul18 180228 2247 2248 2205 2241 -8 7,065 59,775 +868
Sep18 180228 2262 2262 2222 2257 -7 2,649 22,574 -166
Dec18 180228 2274 2274 2236 2270 -7 1,617 21,381 -347
Mar19 180228 2284 2284 2246 2279 -8 399 16,642 -103
May19 180228 2293 2293 2260 2288 -7 151 7,489 +105
Total Volume and Open Interest 35,074 261,917 +100
Coffee "C"(ICE)
Mar18 180228 120.00 121.05 120.00 121.05 +1.10 15 385 -1
May18 180228 120.75 122.40 120.55 122.00 +0.90 19,250 135,704 +1,179
Jul18 180228 122.80 124.50 122.80 124.10 +0.80 6,277 40,976 +563
Sep18 180228 125.20 126.55 125.05 126.20 +0.65 4,144 22,465 -91
Dec18 180228 128.75 129.85 128.45 129.50 +0.55 2,886 19,681 +973
Mar19 180228 132.30 133.15 131.85 132.80 +0.45 483 6,361 +112
Total Volume and Open Interest 33,227 230,561 +2,756
Orange Juice(ICE)
Mar18 180228 144.80 145.60 143.00 143.40 -2.75 354 619 -261
May18 180228 144.05 145.80 143.20 144.65 +0.65 845 8,277 +273
Jul18 180228 144.00 145.65 143.20 144.60 +0.60 101 1,417 +70
Sep18 180228 143.60 144.65 143.30 144.65 +0.55 12 379 -8
Nov18 180228 143.90 145.10 143.90 145.10 +0.70 10 185 +1
Jan19 180228 145.95 145.95 145.95 145.95 +0.70      
Total Volume and Open Interest 1,322 10,877 +75
Sugar #11(ICE)
Mar18 180228 13.00 13.62 12.98 13.48 +0.47 28,056 36,379 -11,723
May18 180228 12.90 13.49 12.82 13.38 +0.51 57,994 443,745 +5,743
Jul18 180228 13.00 13.61 13.00 13.49 +0.46 15,010 158,662 +2,389
Oct18 180228 13.47 13.93 13.38 13.81 +0.41 9,037 106,643 +2,535
Mar19 180228 14.19 14.68 14.16 14.56 +0.39 5,361 82,374 +1,238
May19 180228 14.25 14.68 14.25 14.59 +0.36 359 13,622 +32
Jul19 180228 14.29 14.71 14.29 14.63 +0.34 298 8,735 +18
Oct19 180228 14.56 14.96 14.56 14.88 +0.31 340 9,136 -32
Total Volume and Open Interest 116,520 866,832 +230
London Cocoa(LCE)
Mar18 180228 1568 1576 1550 1574 +6 7,239 57,279 -4,419
May18 180228 1576 1586 1556 1582 +6 16,035 63,903 +1,934
Jul18 180228 1591 1602 1572 1599 +7 7,125 51,563 +1,623
Sep18 180228 1598 1610 1580 1608 +8 3,176 29,968 +563
Dec18 180228 1609 1619 1591 1616 +5 2,280 37,976 -305
Mar19 180228 1616 1625 1596 1622 +4 1,957 26,856 -195
May19 180228 1627 1635 1608 1633 +4 662 8,438 -339
Total Volume and Open Interest 38,811 284,207 -1,042
London Sugar(LCE)
May18 180228 351.10 363.20 349.70 361.30 +10.80 6,310 49,452 -303
Aug18 180228 350.00 360.90 348.20 358.50 +9.50 1,701 24,383 +169
Oct18 180228 353.30 363.80 351.60 361.40 +8.60 564 7,658 +208
Dec18 180228 358.90 367.30 358.50 367.30 +8.40 136 4,192 -2
Mar19 180228 366.20 375.30 366.20 374.50 +8.30 60 3,705 +45
Total Volume and Open Interest 8,775 91,773 +121
Cotton(ICE)
Mar18 180228 81.75 81.75 81.50 81.65 -0.11 34 132 -108
May18 180228 82.27 83.05 81.80 82.93 +0.68 21,352 129,944 +697
Jul18 180228 82.79 83.36 82.32 83.29 +0.50 6,360 57,245 +30
Oct18 180228 78.30 78.30 78.30 78.30 -0.17 2 6 +2
Dec18 180228 77.00 77.50 76.77 77.11 +0.06 4,446 58,314 +53
Mar19 180228 77.15 77.63 76.96 77.26 +0.03 317 9,122 +239
Total Volume and Open Interest 32,575 259,340 +931
Lumber(CME)
Mar18 180228 521.2 523.7 513.3 516.6 -6.4 365 2,088 +2,088
May18 180228 510.8 513.0 501.7 501.7 -10.0 448 4,408 +4,408
Jul18 180228 494.7 494.7 489.2 489.2 -10.0 57 445 +445
Sep18 180228 476.0 476.0 476.0 476.0 -10.0 6 129 +129
Total Volume and Open Interest 877 7,155 +5
Crude Oil(NYM)
Apr18 180228 62.79 63.44 61.36 61.64 -1.37 469,853 496,310 +2,049
May18 180228 62.70 63.29 61.20 61.47 -1.43 84,475 257,532 +1,446
Jun18 180228 62.41 62.99 60.89 61.14 -1.49 85,377 294,305 +6,616
Jul18 180228 62.04 62.55 60.45 60.67 -1.55 33,004 139,134 +2,491
Aug18 180228 61.52 62.01 59.93 60.14 -1.57 17,191 85,029 -85
Sep18 180228 61.00 61.46 59.39 59.58 -1.59 22,121 113,506 +2,248
Oct18 180228 60.41 60.94 58.87 59.04 -1.60 7,701 91,649 +338
Nov18 180228 59.82 60.46 58.39 58.56 -1.61 4,109 71,585 +89
Dec18 180228 59.57 60.08 57.98 58.15 -1.61 44,233 237,726 -220
Jan19 180228 59.06 59.65 57.59 57.75 -1.60 2,495 85,962 +298
Feb19 180228 58.67 59.24 57.22 57.34 -1.60 1,541 49,746 +55
Mar19 180228 58.25 58.79 56.83 56.98 -1.58 3,140 42,453 -110
Apr19 180228 56.63 56.63 56.63 56.63 -1.57 896 20,998 +15
May19 180228 56.30 56.30 56.30 56.30 -1.55 756 18,203 +171
Jun19 180228 57.30 57.84 55.87 55.97 -1.56 12,604 105,256 +1,972
Jul19 180228 57.36 57.36 55.65 55.65 -1.55 764 16,540 +173
Total Volume and Open Interest 810,920 2,453,610 +19,602
e-miNY Crude Oil(NYM)
Apr18 180228 62.800 63.425 61.375 61.650 -1.350 10,776 1,766 +29
May18 180228 62.675 63.275 61.250 61.475 -1.425 174 357 +13
Jun18 180228 62.450 62.850 60.900 61.150 -1.475 16 130 +1
Jul18 180228 62.000 62.250 60.600 60.675 -1.550 2 65 +0
Aug18 180228 61.500 61.500 60.125 60.150 -1.550 0 123 +0
Sep18 180228 60.600 60.600 59.575 59.575 -1.600 0 68 +0
Oct18 180228 59.050 59.050 59.050 59.050 -1.600 0 36 +0
Nov18 180228 58.550 58.550 58.550 58.550 -1.625 0 124 +0
Dec18 180228 59.300 59.550 57.800 58.150 -1.600 1 160 +0
Jan19 180228 57.750 57.750 57.750 57.750 -1.600 0 30 +0
Total Volume and Open Interest 10,969 2,899 +43
NY Harbor ULSD(NYM)
Mar18 180228 195.90 196.46 189.20 191.36 -4.94 17,329 15,442 -5,805
Apr18 180228 196.76 197.23 190.01 190.35 -6.52 60,714 129,410 +1,766
May18 180228 196.56 197.13 190.17 190.50 -6.23 26,693 70,485 +1,571
Jun18 180228 196.08 196.65 190.00 190.33 -5.84 22,590 49,866 +1,012
Jul18 180228 195.22 196.44 189.90 190.23 -5.60 6,349 33,237 +65
Aug18 180228 195.31 196.23 189.86 190.17 -5.42 3,991 16,039 +17
Sep18 180228 195.04 196.23 189.98 190.26 -5.30 3,675 17,607 +255
Oct18 180228 195.07 196.22 190.04 190.34 -5.19 1,271 9,278 -39
Nov18 180228 195.92 196.16 190.03 190.34 -5.12 603 5,753 -19
Dec18 180228 194.85 196.06 189.89 190.25 -5.06 3,407 45,056 +1,106
Jan19 180228 195.71 195.96 190.01 190.25 -4.98 265 5,946 -12
Feb19 180228 193.61 195.58 189.70 189.94 -4.91 206 1,933 +73
Mar19 180228 190.50 192.30 189.04 189.04 -4.81 95 1,493 -2
Apr19 180228 189.50 189.50 187.19 187.19 -4.77 39 799 +4
Total Volume and Open Interest 147,682 413,586 +269
RBOB Gasoline(NYM)
Mar18 180228 179.65 180.16 173.13 175.77 -4.57 37,370 20,123 -9,545
Apr18 180228 197.80 198.62 192.06 192.46 -5.97 55,226 133,537 +576
May18 180228 199.21 199.93 193.54 193.93 -5.86 23,886 80,723 +1,928
Jun18 180228 198.69 199.44 193.30 193.66 -5.59 12,289 49,203 +72
Jul18 180228 196.99 197.97 191.98 192.33 -5.40 5,529 39,616 +16
Aug18 180228 194.78 195.79 189.90 190.25 -5.15 3,326 19,140 +340
Sep18 180228 191.19 192.77 187.02 187.34 -4.94 3,111 23,517 +508
Oct18 180228 178.39 179.14 173.49 173.79 -4.84 841 11,272 +62
Nov18 180228 174.97 175.38 169.81 170.07 -4.69 769 8,101 +103
Dec18 180228 171.00 172.53 167.07 167.27 -4.51 1,698 19,785 +32
Total Volume and Open Interest 144,391 416,745 -5,957
e-miNY RBOB Gasoline(NYM)
Apr18 180228 192.46 192.46 192.46 192.46 -5.97      
May18 180228 193.93 193.93 193.93 193.93 -5.86      
Jun18 180228 193.66 193.66 193.66 193.66 -5.59      
Jul18 180228 192.33 192.33 192.33 192.33 -5.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr18 180228 2.693 2.710 2.659 2.667 -0.016 158,112 319,776 -2,641
May18 180228 2.720 2.737 2.689 2.696 -0.016 48,586 201,206 +513
Jun18 180228 2.756 2.772 2.723 2.735 -0.011 20,890 83,274 +649
Jul18 180228 2.798 2.811 2.764 2.779 -0.008 18,360 98,222 +1,888
Aug18 180228 2.810 2.824 2.778 2.791 -0.010 9,901 55,791 -405
Sep18 180228 2.793 2.807 2.764 2.773 -0.013 10,458 69,937 +1,086
Oct18 180228 2.803 2.822 2.779 2.788 -0.013 20,777 119,816 +700
Nov18 180228 2.849 2.872 2.831 2.838 -0.014 6,129 40,432 +595
Dec18 180228 2.963 2.994 2.952 2.961 -0.014 3,102 41,819 -151
Jan19 180228 3.054 3.075 3.037 3.044 -0.013 7,246 64,359 -203
Feb19 180228 3.025 3.046 3.009 3.017 -0.013 3,650 26,267 -235
Mar19 180228 2.937 2.955 2.922 2.928 -0.014 4,017 47,887 +393
Apr19 180228 2.663 2.668 2.638 2.643 -0.021 2,012 49,637 +218
May19 180228 2.622 2.641 2.610 2.614 -0.025 757 14,618 -335
Jun19 180228 2.665 2.666 2.639 2.642 -0.026 153 11,340 +29
Jul19 180228 2.701 2.701 2.672 2.676 -0.026 74 9,983 +16
Total Volume and Open Interest 315,259 1,333,728 -5,466
Brent Crude Oil(ICE)
Apr18 180228 66.41 66.87 65.43 65.78 -0.85 188,304 102,895 -36,992
May18 180228 66.29 66.80 64.50 64.73 -1.79 269,161 542,874 +2,733
Jun18 180228 66.05 66.56 64.25 64.46 -1.82 123,048 346,309 +6,744
Jul18 180228 65.72 66.25 63.92 64.13 -1.85 50,356 154,578 +8,831
Aug18 180228 65.40 65.88 63.57 63.78 -1.86 35,401 119,755 +2,146
Sep18 180228 65.06 65.53 63.23 63.44 -1.85 37,051 120,392 +910
Oct18 180228 64.68 65.16 62.88 63.07 -1.85 9,395 54,263 +336
Nov18 180228 64.30 64.79 62.57 62.70 -1.83 7,696 62,746 +612
Dec18 180228 63.79 64.43 62.16 62.33 -1.81 49,676 251,935 +611
Jan19 180228 63.93 63.93 61.93 62.01 -1.78 4,009 48,625 -160
Feb19 180228 62.27 62.27 61.71 61.71 -1.77 4,277 30,199 +920
Mar19 180228 61.43 61.43 61.43 61.43 -1.74 2,745 33,790 +205
Apr19 180228 61.16 61.16 61.16 61.16 -1.72 951 13,903 +146
May19 180228 60.89 60.89 60.89 60.89 -1.70 538 15,650 -16
Total Volume and Open Interest 829,550 2,389,623 -11,320
Gas Oil(ICE)
Mar18 180228 590.25 591.50 570.75 577.00 -17.50 51,837 112,026 -2,837
Apr18 180228 591.75 593.00 572.50 578.75 -17.00 81,615 226,774 +9,885
May18 180228 590.50 592.25 572.00 578.25 -16.25 53,011 136,229 +5,116
Jun18 180228 587.00 589.50 569.75 576.00 -15.00 41,514 91,525 +2,718
Jul18 180228 584.00 587.50 568.75 574.50 -14.00 15,396 56,329 +4,551
Aug18 180228 583.25 586.50 568.00 574.00 -13.25 5,598 29,724 +190
Sep18 180228 582.00 585.75 567.75 573.25 -13.00 4,426 33,695 +831
Oct18 180228 581.50 584.75 568.00 572.50 -12.75 1,966 27,038 -364
Nov18 180228 578.25 581.50 564.75 570.00 -12.75 1,121 16,448 +7
Dec18 180228 576.50 579.75 562.00 567.75 -12.75 12,463 114,840 +1,122
Total Volume and Open Interest 278,603 1,021,093 +22,209
Ethanol(CBOT)
Mar18 180228 1.480 1.485 1.468 1.469 -0.010 171 265 -143
Apr18 180228 1.486 1.505 1.481 1.490 unch 181 1,096 +54
May18 180228 1.495 1.495 1.495 1.495 -0.001 2 139 -1
Jun18 180228 1.490 1.503 1.490 1.495 +0.001 1 211 +0
Jul18 180228 1.493 1.493 1.493 1.493 +0.001 0 162 +0
Aug18 180228 1.489 1.489 1.489 1.489 +0.001 0 4 +0
Sep18 180228 1.488 1.488 1.488 1.488 +0.001 0 126 +0
Oct18 180228 1.482 1.482 1.482 1.482 +0.001      
Total Volume and Open Interest 355 2,063 -90
WTI Crude Oil(ICE)
Apr18 180228 62.75 63.43 61.37 61.64 -1.37 37,780 65,945 -2,408
May18 180228 62.55 63.29 61.21 61.47 -1.43 31,739 50,438 +2,019
Jun18 180228 62.28 62.98 60.90 61.14 -1.49 31,034 87,673 -350
Jul18 180228 61.79 62.54 60.61 60.67 -1.55 9,027 22,374 -502
Aug18 180228 61.28 62.02 59.92 60.14 -1.57 5,667 19,259 -625
Sep18 180228 60.89 61.47 59.47 59.58 -1.59 4,023 23,725 -247
Oct18 180228 60.65 60.93 58.97 59.04 -1.60 985 7,933 -16
Nov18 180228 60.17 60.47 58.56 58.56 -1.61 449 11,793 +47
Dec18 180228 59.46 60.06 58.00 58.15 -1.61 11,751 110,911 -560
Jan19 180228 57.75 57.75 57.75 57.75 -1.60 90 6,219 +8
Feb19 180228 57.34 57.34 57.34 57.34 -1.60 290 6,163 +240
Mar19 180228 56.98 56.98 56.98 56.98 -1.58 125 4,337 +2
Apr19 180228 56.63 56.63 56.63 56.63 -1.57 23 1,869 -20
May19 180228 56.30 56.30 56.30 56.30 -1.55 51 2,344 +0
Jun19 180228 57.73 57.81 55.97 55.97 -1.56 2,116 23,817 +589
Jul19 180228 55.65 55.65 55.65 55.65 -1.55 29 1,785 +7
Total Volume and Open Interest 139,258 540,252 -2,192
US Dollar Index(ICE)
Mar18 180228 90.305 90.650 90.245 90.550 +0.270 20,834 34,171 -190
Jun18 180228 89.945 90.250 89.850 90.155 +0.260 642 3,799 +57
Sep18 180228 89.475 89.800 89.475 89.775 +0.260 13 558 +5
Total Volume and Open Interest 21,498 38,760 -124
Australian Dollar(CME)
Mar18 180228 77.94 78.19 77.61 77.78 -0.18 85,882 106,748 +657
Jun18 180228 77.95 78.20 77.63 77.81 -0.18 328 3,099 +94
Sep18 180228 78.01 78.20 77.86 77.86 -0.18 0 488 +0
Total Volume and Open Interest 89,786 112,082 +1,093
British Pound(CME)
Mar18 180228 139.19 139.26 137.65 137.78 -1.48 102,490 185,786 +384
Jun18 180228 139.71 139.78 138.28 138.33 -1.48 3,252 7,405 +1,888
Sep18 180228 139.04 139.24 138.87 138.87 -1.49 1 278 +0
Total Volume and Open Interest 109,415 195,344 +2,242
Canadian Dollar(CME)
Mar18 180228 78.29 78.37 77.89 77.96 -0.47 58,413 135,684 -423
Jun18 180228 78.43 78.49 78.05 78.10 -0.46 466 4,930 +104
Sep18 180228 78.58 78.61 78.23 78.23 -0.45 74 884 +53
Dec18 180228 78.63 78.63 78.34 78.34 -0.46 100 2,366 +81
Total Volume and Open Interest 59,061 144,111 -184
Japanese Yen(CME)
Mar18 180228 93.27 93.95 93.10 93.86 +0.65 103,093 259,730 -1,438
Jun18 180228 93.85 94.51 93.72 94.46 +0.66 248 2,835 +8
Sep18 180228 94.63 95.10 94.63 95.10 +0.66 0 409 +0
Total Volume and Open Interest 103,454 263,995 -1,463
Swiss Franc(CME)
Mar18 180228 106.67 106.67 105.84 106.09 -0.57 17,970 68,977 -378
Jun18 180228 107.47 107.51 106.73 106.94 -0.57 46 802 +15
Sep18 180228 108.21 108.21 107.76 107.82 -0.57 12 37 +4
Total Volume and Open Interest 18,028 69,833 -359
EuroFX(CME)
Mar18 180228 122.49 122.57 122.02 122.17 -0.36 177,858 526,253 -2,169
Jun18 180228 123.33 123.41 122.88 123.02 -0.35 2,179 25,661 +730
Sep18 180228 124.21 124.27 123.85 123.91 -0.36 8 2,086 +2
Total Volume and Open Interest 181,953 560,213 -968
Mexican Peso(CME)
Mar18 180228 528.88 531.25 528.13 529.13 -0.88 38,734 187,259 -1,569
Apr18 180228 526.75 526.75 526.75 526.75 -0.88      
Total Volume and Open Interest 38,782 189,239 -1,537
Brazilian Real(CME)
Mar18 180228 307.00 309.70 307.00 308.20 +0.10 21,342 25,512 -8,110
Apr18 180228 305.60 308.00 305.60 307.90 +0.80 19,823 20,266 +15,635
May18 180228 305.70 307.05 305.70 307.05 +0.75 0 8 +0
Jun18 180228 306.15 306.15 306.15 306.15 +0.80 802 686 +566
Total Volume and Open Interest 41,967 46,575 +8,091
30-Year T-Bonds(CBOT)
Mar18 180228 143~260 144~180 143~180 144~140 +0~280 582,937 192,928 -265,746
Jun18 180228 142~240 143~180 142~170 143~140 +0~280 469,461 695,343 +259,627
Sep18 180228 142~140 142~140 142~140 142~140 +0~280 0 50 +0
Total Volume and Open Interest 1,052,398 888,321 -6,119
10-Year T-Notes(CBOT)
Mar18 180228 120~145 120~225 120~095 120~210 +0~085 2,811,227 861,744 -1,186,509
Jun18 180228 119~270 120~035 119~215 120~015 +0~080 2,354,886 2,852,828 +1,075,435
Sep18 180228 119~185 119~185 119~185 119~185 +0~080 0 2 +0
Total Volume and Open Interest 5,166,113 3,714,574 -111,074
5-Year T-Notes(CBOT)
Mar18 180228 114~056 114~082 114~012 114~072 +0~024 2,327,677 673,400 -1,033,552
Jun18 180228 113~276 113~310 113~232 113~296 +0~030 2,088,696 2,860,294 +820,141
Sep18 180228 113~296 113~296 113~296 113~296 +0~030 0 6 +0
Total Volume and Open Interest 4,416,373 3,533,700 -213,411
2 Year T-Notes(CBOT)
Mar18 180228 106~154 106~164 106~142 106~156 unch 1,396,171 427,902 -509,971
Jun18 180228 106~076 106~080 106~056 106~074 unch 1,192,903 1,558,624 +441,704
Sep18 180228 106~074 106~074 106~074 106~074 unch      
Total Volume and Open Interest 2,589,074 1,986,526 -68,267
Eurodollars(CME)
Mar18 180228 97.872 97.893 97.860 97.885 +0.013 398,042 1,350,589 -41,522
Jun18 180228 97.725 97.735 97.700 97.725 +0.005 353,476 1,588,091 -4,374
Sep18 180228 97.610 97.610 97.580 97.605 unch 216,811 1,414,816 +54
Dec18 180228 97.470 97.475 97.440 97.470 +0.005 313,310 1,873,912 +10,905
Mar19 180228 97.380 97.390 97.355 97.385 +0.010 212,779 1,362,503 -3,443
Jun19 180228 97.275 97.295 97.245 97.290 +0.020 236,972 1,353,277 +9,121
Sep19 180228 97.205 97.230 97.170 97.225 +0.025 203,201 939,239 +8,664
Dec19 180228 97.130 97.155 97.085 97.150 +0.030 358,194 1,988,451 -10,530
Mar20 180228 97.105 97.140 97.065 97.130 +0.035 131,027 940,911 +42
Jun20 180228 97.090 97.125 97.050 97.115 +0.035 100,206 843,818 +6,281
Sep20 180228 97.080 97.115 97.040 97.105 +0.035 79,326 539,434 +6,401
Dec20 180228 97.045 97.085 97.010 97.075 +0.035 141,662 621,692 +15,463
Mar21 180228 97.035 97.070 97.000 97.065 +0.040 56,582 485,532 +10,732
Jun21 180228 97.025 97.060 96.995 97.055 +0.040 95,197 256,284 -3,032
Sep21 180228 97.020 97.055 96.985 97.045 +0.035 43,724 164,301 -2,886
Dec21 180228 97.005 97.040 96.975 97.030 +0.035 51,416 232,721 -1,251
Mar22 180228 96.995 97.030 96.975 97.025 +0.040 25,723 132,919 -187
Jun22 180228 96.995 97.025 96.975 97.020 +0.040 38,074 82,803 +1,019
Total Volume and Open Interest 3,212,481 16,593,486 +49,651
Ultra T-Bond(CBOT)
Mar18 180228 155~25 156~27 155~18 156~23 +1~08 337,912 215,666 -180,880
Jun18 180228 155~01 156~01 154~23 155~28 +1~08 300,335 852,916 +171,566
Sep18 180228 154~28 154~28 154~28 154~28 +1~08      
Total Volume and Open Interest 638,247 1,068,582 -9,314
Ultra 10-Yr T-Note(CBOT)
Mar18 180228 128~060 128~185 128~010 128~165 +0~140 319,099 152,912 -134,051
Jun18 180228 127~235 128~050 127~180 128~020 +0~145 272,124 452,798 +114,653
Sep18 180228 128~020 128~020 128~020 128~020 +0~145      
Total Volume and Open Interest 591,223 605,710 -19,398
30 Day Federal Funds(CBOT)
Feb18 180228 98.582 98.585 98.582 98.582 unch 8,541 289,078 +2,833
Mar18 180228 98.507 98.507 98.505 98.505 unch 7,767 97,481 +2,196
Apr18 180228 98.340 98.345 98.340 98.340 unch 37,658 443,929 -8,034
May18 180228 98.330 98.330 98.325 98.330 +0.005 18,152 168,126 +719
Jun18 180228 98.225 98.225 98.215 98.215 -0.010 7,350 41,518 +1,078
Jul18 180228 98.145 98.145 98.130 98.135 -0.005 22,979 189,285 -1,528
Total Volume and Open Interest 256,215 2,249,246 +31,994
Japanese Govt Bonds(SGX)
Mar18 180228 151.01 151.03 150.87 150.88 -0.11 1,149 14,660 +65
Jun18 180228 150.70 150.73 150.65 150.69 -0.11 3 54 +51
Sep18 180228 150.69 150.69 150.69 150.69 -0.11      
Total Volume and Open Interest 1,152 14,714 +116
Euro-Buxl(EUREX)
Mar18 180228 161.40 161.78 161.02 161.54 +0.30 48,821 254,431 +14,965
Jun18 180228 160.00 160.24 159.64 160.04 +0.30 7,736 45,823 +9,682
Sep18 180228 164.54 164.54 164.54 164.54 +0.30      
Total Volume and Open Interest 56,557 300,254 +1,909
Euro-Bund(EUREX)
Mar18 180228 159.24 159.52 159.03 159.44 +0.24 678,750 1,928,406 +275,755
Jun18 180228 156.58 156.85 156.37 156.77 +0.24 125,472 469,077 +161,367
Sep18 180228 156.21 156.34 156.21 156.34 +0.33 0 29 +1
Total Volume and Open Interest 804,222 2,397,512 +48,990
Euro-Bobl(EUREX)
Mar18 180228 130.93 131.06 130.82 131.04 +0.12 411,230 1,794,774 +199,523
Jun18 180228 130.10 130.26 130.02 130.24 +0.11 73,838 239,019 +104,381
Sep18 180228 130.04 130.04 130.04 130.04 +0.12      
Total Volume and Open Interest 485,068 2,033,793 +103,012
Euro-Schatz(EUREX)
Mar18 180228 111.93 111.97 111.92 111.97 +0.04 309,479 1,857,708 +142,390
Jun18 180228 111.74 111.78 111.72 111.77 +0.04 115,947 306,288 +155,111
Sep18 180228 112.16 112.16 112.16 112.16 +0.04      
Total Volume and Open Interest 425,426 2,163,996 +33,048
3-Mth Euribor(EUREX)
Mar18 180228 100.320 100.320 100.320 100.320 unch 50 6,860 +0
Jun18 180228 100.310 100.310 100.310 100.310 unch 50 2,915 +0
Sep18 180228 100.290 100.290 100.290 100.290 -0.005 200 3,099 -6
Total Volume and Open Interest 300 34,459 -89
Long Gilt(LIFFE)
Mar18 180228 121~19 122~06 121~19 122~02 +0~14 319,985 78,129 -105,458
Jun18 180228 120~19 121~07 120~18 121~03 +0~14 280,784 697,832 +81,551
Total Volume and Open Interest 600,769 775,961 -23,907
3-Mth Short Sterling(LIFFE)
Mar18 180228 99.33 99.36 99.33 99.36 +0.02 175,375 366,876 -16,703
Jun18 180228 99.15 99.19 99.15 99.18 +0.03 96,138 655,266 +17,458
Sep18 180228 99.04 99.09 99.04 99.08 +0.03 85,307 418,999 +1,206
Dec18 180228 98.94 99.00 98.94 98.98 +0.03 103,715 455,256 -1,569
Mar19 180228 98.86 98.91 98.85 98.90 +0.04 78,595 318,080 +7,493
Jun19 180228 98.78 98.83 98.77 98.82 +0.04 78,522 292,185 -7,517
Total Volume and Open Interest 975,649 3,597,056 +1,688
3-Mth Euribor(LIFFE)
Mar18 180228 100.320 100.325 100.320 100.325 +0.005 39,461 495,005 -84
Jun18 180228 100.305 100.310 100.305 100.310 unch 77,636 537,470 -10,735
Sep18 180228 100.290 100.295 100.290 100.295 unch 29,851 570,368 -2,888
Total Volume and Open Interest 617,300 5,197,594 -6,278
3-Mth Aus T-Bills(SFE)
Mar18 180228 98.19 98.19 98.18 98.19 unch 21,844 105,529 +1,504
Jun18 180228 98.18 98.19 98.16 98.17 -0.02 32,776 176,693 +5,567
Sep18 180228 98.12 98.13 98.10 98.11 -0.02 21,462 192,499 -663
Dec18 180228 98.03 98.04 98.01 98.02 -0.02 20,621 173,091 -2,388
Mar19 180228 97.94 97.95 97.91 97.92 -0.03 14,255 114,204 -1,475
Jun19 180228 97.85 97.85 97.82 97.82 -0.03 9,209 97,100 +824
Sep19 180228 97.75 97.75 97.72 97.72 -0.04 13,383 67,433 -3,293
Dec19 180228 97.67 97.67 97.63 97.64 -0.04 5,770 45,897 +2,273
Mar20 180228 97.59 97.60 97.54 97.55 -0.05 509 6,291 +291
Jun20 180228 97.51 97.51 97.48 97.48 -0.04 479 2,658 -556
Total Volume and Open Interest 140,373 985,633 +2,085
10-Year Aus T-Bonds(SFE)
Mar18 180228 97.26 97.26 97.20 97.21 -0.05 153,177 1,156,723 +6,921
Jun18 180228 97.21 97.22 97.16 97.16 -0.05 2,247 17,078 +2,201
Total Volume and Open Interest 155,424 1,173,801 +9,122
3-Year Aus T-Bonds(SFE)
Mar18 180228 97.93 97.93 97.89 97.89 -0.04 208,941 1,041,492 -14,501
Jun18 180228 97.85 97.85 97.80 97.80 -0.04 440 16,511 -33
Total Volume and Open Interest 209,381 1,058,003 -14,534
Gold(CMX)
Apr18 180228 1318.9 1323.7 1316.7 1317.9 -0.7 247,243 353,731 +1,124
Jun18 180228 1324.5 1329.2 1322.5 1323.7 -0.5 15,350 98,033 +4,735
Aug18 180228 1329.0 1334.0 1329.0 1329.5 -0.6 3,341 26,630 +923
Oct18 180228 1336.2 1338.2 1334.3 1335.5 -0.6 1,352 4,950 -493
Dec18 180228 1342.6 1347.2 1341.0 1341.8 -0.7 2,395 37,638 +658
Feb19 180228 1348.4 1351.9 1348.1 1348.1 -0.7 57 2,389 +3
Apr19 180228 1354.5 1354.5 1354.5 1354.5 -0.7 374 2,106 +87
Jun19 180228 1361.5 1361.5 1361.0 1361.0 -0.7 51 1,636 -14
Aug19 180228 1367.0 1367.0 1367.0 1367.0 -0.7 0 8 +0
Oct19 180228 1373.2 1373.2 1373.2 1373.2 -0.7 0 27 +0
Dec19 180228 1382.0 1382.0 1380.8 1380.8 -0.5 100 3,048 +100
Total Volume and Open Interest 270,915 532,525 +5,887
Silver(CMX)
Mar18 180228 1633.5 1643.0 1628.5 1632.4 -2.2 68,118 17,669 -16,142
May18 180228 1644.0 1652.0 1636.0 1640.7 -2.7 57,364 137,276 +10,472
Jul18 180228 1651.5 1660.5 1645.5 1649.9 -2.8 3,457 14,708 +1,239
Sep18 180228 1662.5 1670.0 1656.0 1659.6 -2.9 720 5,298 -224
Dec18 180228 1678.0 1684.0 1669.5 1673.5 -2.8 600 15,018 +191
Mar19 180228 1688.0 1690.5 1685.0 1686.9 -2.6 1 530 +0
May19 180228 1695.9 1695.9 1695.9 1695.9 -2.7 0 54 +0
Total Volume and Open Interest 130,522 191,999 -4,438
Platinum(NYMEX)
Apr18 180228 985.4 989.5 978.5 988.1 +3.5 17,002 76,362 -368
Jul18 180228 988.4 994.3 986.0 993.1 +3.5 1,727 8,564 +875
Oct18 180228 992.5 997.9 992.1 997.9 +3.0 8 242 +1
Jan19 180228 1005.0 1005.0 1002.5 1002.5 +3.3 6 12 +1
Total Volume and Open Interest 18,752 85,333 +503
Palladium(NYMEX)
Mar18 180228 1042.00 1050.20 1039.55 1047.20 +18.00 5,291 1,134 -2,931
Jun18 180228 1031.00 1041.90 1030.25 1037.60 +8.35 7,764 26,698 +3,359
Sep18 180228 1026.35 1031.95 1026.35 1031.95 +8.55 18 674 +7
Total Volume and Open Interest 13,073 28,536 +435
Copper(CMX)
Mar18 180228 315.50 315.65 310.20 310.75 -5.00 52,000 13,649 -8,278
May18 180228 318.35 318.60 312.55 313.25 -5.40 65,693 136,120 +8,479
Jul18 180228 320.05 320.45 314.45 315.20 -5.35 8,349 39,728 +2,427
Sep18 180228 321.65 322.00 316.35 316.95 -5.35 3,501 26,489 +738
Dec18 180228 323.60 323.60 318.25 318.85 -5.40 1,422 19,328 +138
Total Volume and Open Interest 134,826 259,240 +4,326
E-mini DJIA Index(CBOT)
Mar18 180228 25411 25577 25018 25038 -391 192,591 113,457 -1,821
Jun18 180228 25469 25603 25050 25070 -391 683 1,616 +57
Sep18 180228 25480 25648 25117 25118 -379 27 128 +9
Dec18 180228 25114 25114 25114 25114 -392 1 3 +1
Total Volume and Open Interest 193,302 115,204 -1,754
S & P 500(CME)
Mar18 180228 2750.10 2761.50 2712.00 2714.40 -33.10 5,215 83,752 +2,357
Jun18 180228 2733.50 2764.70 2719.60 2719.60 -33.10 0 260 -1
Sep18 180228 2726.70 2772.20 2726.70 2726.70 -33.50 0 125 +0
Dec18 180228 2732.50 2777.80 2732.50 2732.50 -33.30 0 300 +0
Total Volume and Open Interest 5,215 84,437 +2,356
S & P 500 E-Mini(CME)
Mar18 180228 2746.50 2762.00 2712.00 2714.50 -33.00 1,256,268 3,169,192 +1,064
Jun18 180228 2751.75 2767.00 2716.75 2719.50 -33.25 21,450 120,497 +6,293
Sep18 180228 2760.00 2773.75 2725.00 2726.75 -33.50 349 11,852 -14
Dec18 180228 2760.00 2779.00 2732.50 2732.50 -33.25 349 24,519 +202
Total Volume and Open Interest 1,278,416 3,326,099 +7,545
NASDAQ 100 E-Mini(CME)
Mar18 180228 6913.75 6970.50 6857.75 6865.00 -50.75 297,831 214,716 +1,760
Jun18 180228 6942.00 6998.00 6886.75 6893.25 -49.50 1,402 8,589 +195
Sep18 180228 6948.75 7028.00 6919.25 6923.25 -49.00 41 332 +37
Total Volume and Open Interest 299,274 223,654 +1,992
S&P Midcap 400(CME) e-Mini
Mar18 180228 1890.00 1896.90 1861.90 1864.50 -22.90 9,761 74,999 +187
Jun18 180228 1894.00 1900.10 1867.20 1869.40 -22.70 5 24 +2
Sep18 180228 1875.10 1875.10 1875.10 1875.10 -22.10      
Total Volume and Open Interest 9,766 75,023 +189
Volatility Index(CBOE)
Feb18 180214 25.25 26.50 23.80 25.35 +0.12 104,006 94,246 -12,162
Mar18 180228 17.55 18.90 17.15 18.58 +1.05 61,709 185,477 -2,531
Apr18 180228 17.25 18.20 16.92 17.88 +0.70 36,780 88,318 +6,490
May18 180228 17.20 17.95 16.91 17.68 +0.55 10,034 37,274 -662
Total Volume and Open Interest 123,580 422,504 +5,625
S & P 600(CME)
Mar18 180228 922.00 922.00 922.00 922.00 -16.40      
Jun18 180228 922.60 922.60 922.60 922.60 -16.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180228 1540.90 1544.60 1508.40 1511.40 -26.90 8,292 23,617 +83
Jun18 180228 1541.60 1541.90 1514.90 1514.90 -25.90 8 27 +6
Total Volume and Open Interest 8,300 23,644 +89
Nikkei 225(CME)
Mar18 180228 22200 22380 21880 21920 -260 14,875 55,996 -40
Jun18 180228 22130 22265 21770 21810 -270 161 263 +87
Total Volume and Open Interest 15,036 56,259 +47
Nikkei 225(SGX)
Mar18 180228 22350 22415 22070 22105 -270 88,423 215,088 +192
Jun18 180228 22175 22230 21940 21945 -275 54 10,473 -45
Sep18 180228 21915 21915 21915 21915 -275 0 2 +0
Total Volume and Open Interest 88,477 237,679 -2,590
Nikkei 225 Mini(JPX)
Mar18 180228 22340 22415 22065 22100 -280 874,618 703,100 -18,319
Jun18 180228 22180 22245 21905 21920 -290 49,146 38,315 +182
Sep18 180228 22120 22180 21860 21890 -280 438 1,923 -162
Total Volume and Open Interest 934,690 775,277 -17,576
Nikkei 225(JPX)
Mar18 180228 22340 22410 22070 22100 -280 62,875 348,150 -3,127
Jun18 180228 22180 22240 21910 21920 -290 4,982 36,561 +1,665
Sep18 180228 22160 22170 21890 21890 -280 26 3,590 +4
Total Volume and Open Interest 67,897 477,097 -1,558
Nikkei 225(CME) Yen
Mar18 180228 22190 22370 21875 21910 -265 35,646 82,288 +1,841
Jun18 180228 22120 22200 21705 21745 -265 402 389 +245
Sep18 180228 21655 21655 21655 21655 -305      
Total Volume and Open Interest 36,048 82,677 +2,086
Nikkei 225(CME) e-Mini Yen
Mar18 180228 21990 22320 21890 21910 -270 0 36 +0
Jun18 180228 21750 21750 21750 21750 -260      
Sep18 180228 21660 21660 21660 21660 -300      
Total Volume and Open Interest 0 36 +0
CAC 40(EURONEXT)
Mar18 180228 5317.5 5356.5 5291.0 5319.0 -23.5 47,027 278,802 +5,005
Apr18 180228 5295.5 5332.0 5287.5 5299.0 -23.5 33 1,099 -2
May18 180228 5242.0 5242.0 5242.0 5242.0 -23.5      
Jun18 180228 5181.0 5183.0 5177.0 5182.0 -23.5 12 13,056 +11
Total Volume and Open Interest 47,072 316,961 +5,014
Hang Seng Index(HKFE)
Feb18 180227 31520 31775 31447 31457 -57 191,539 68,157 -38,227
Mar18 180228 31388 31435 30662 30732 -669 96,953 99,362 +24,343
Apr18 180228 31031 31031 30692 30747        
DAX(EUREX)
Mar18 180228 12426.5 12515.5 12357.5 12432.5 -41.0 75,762 142,120 +23,941
Jun18 180228 12447.5 12518.0 12405.0 12448.0 -41.5 387 5,963 +427
Sep18 180228 12401.0 12479.0 12401.0 12433.0 -42.5 39 942 +16
Total Volume and Open Interest 76,188 149,025 +5,503
Mini-DAX(EUREX)
Mar18 180228 12425.0 12515.0 12356.0 12432.5 -41.0 23,967 23,868 +4,399
Jun18 180228 12450.0 12518.0 12374.0 12448.0 -41.5 66 1,248 +18
Sep18 180228 12492.0 12492.0 12424.0 12433.0 -42.5 45 54 +22
Total Volume and Open Interest 24,078 25,170 +783
DJ EuroSTOXX 50(EUREX)
Mar18 180228 3438 3461 3415 3438 -14 730,969 3,655,186 -18,525
Jun18 180228 3352 3376 3331 3353 -14 6,092 124,148 -21
Sep18 180228 3343 3343 3343 3343 -14 3 1,527 +1,007
Total Volume and Open Interest 737,064 3,786,388 -17,539
Swiss Market Index(EUREX)
Mar18 180228 8870 8892 8786 8824 -84 29,775 279,185 +9,969
Jun18 180228 8704 8727 8650 8663 -84 1,696 28,662 +876
Sep18 180228 8634 8634 8634 8634 -84 0 57 +0
Total Volume and Open Interest 31,471 307,904 +59
FT-SE 100(EURONEXT)
Mar18 180228 7244.50 7277.50 7188.50 7226.00 -37.50 73,824 610,954 +3,231
Jun18 180228 7145.50 7194.00 7130.50 7144.50 -38.00 245 8,829 +216
Sep18 180228 7083.50 7083.50 7083.50 7083.50 -38.00 0 20 +0
Total Volume and Open Interest 74,069 620,803 +3,447
SPI 200(SFE)
Mar18 180228 6037.0 6049.0 5991.0 6001.0 -35.0 40,671 272,715 +1,839
Jun18 180228 5990.0 5990.0 5982.0 5989.0 -34.0 162 4,681 -144
Sep18 180228 5934.0 5934.0 5934.0 5934.0 -34.0 0 2,805 +0
Total Volume and Open Interest 40,833 282,456 +1,695
FTSE MIB(ISE)
Mar18 180228 22600.00 22790.00 22580.00 22602.00 -98.00 20,454 33,882 +519
Jun18 180228 22155.00 22295.00 22105.00 22112.00 -98.00 46 624 +1
Sep18 180228 22002.00 22002.00 22002.00 22002.00 -98.00 0 2 +0
Total Volume and Open Interest 20,500 34,508 +520
KOSPI 200(KFE)
Mar18 180228 316.25 317.25 312.65 312.95 -3.30 145,294 257,239 -624
Jun18 180228 317.20 318.05 313.50 313.90 -3.40 1,361 26,313 +805
Sep18 180228 317.90 318.45 314.50 314.50 -3.35 4 4,743 +0
Total Volume and Open Interest 146,660 339,496 +182
GSCI(CME)
Mar18 180228 450.65 451.55 442.45 443.55 -6.75 15 14,007 +5
Apr18 180228 447.25 448.85 443.15 444.00 -6.55      
May18 180228 443.90 443.90 443.90 443.90 -6.55      
Total Volume and Open Interest 15 14,007 +5
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php