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 04, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190204 917.00 923.75 915.50 918.50 +0.75 98,081 300,452 +15
May19 190204 930.75 937.50 929.50 932.50 +1.00 30,380 165,033 +768
Jul19 190204 943.25 950.00 942.00 945.00 +0.75 23,472 138,436 +1,297
Aug19 190204 948.75 954.75 947.75 950.25 +1.00 3,616 13,059 +457
Sep19 190204 949.50 956.50 949.50 952.25 +1.00 808 6,416 +84
Nov19 190204 956.50 962.50 955.25 958.00 +0.75 13,924 64,903 +2,124
Jan20 190204 964.00 971.25 964.00 967.00 +0.25 837 5,497 -67
Mar20 190204 970.50 975.00 969.75 971.25 +0.25 245 2,926 +63
May20 190204 975.75 979.50 975.00 976.50 +0.25 78 812 +24
Jul20 190204 981.50 986.00 980.75 982.75 +0.50 82 1,860 +16
Aug20 190204 981.75 981.75 981.75 981.75 +0.50 0 53 +0
Sep20 190204 976.25 976.25 976.25 976.25 -0.75 0 51 +0
Nov20 190204 976.50 979.00 975.00 976.50 +0.50 102 1,596 +48
Jan21 190204 981.25 981.25 981.25 981.25 +0.50 0 4 +0
Total Volume and Open Interest 171,625 701,164 +4,829
Soybean Meal(CBOT)
Mar19 190204 312.00 313.00 310.50 310.60 -1.20 69,194 173,979 -1,810
May19 190204 315.90 316.80 314.40 314.60 -1.20 27,634 118,488 +1,904
Jul19 190204 319.50 320.50 318.30 318.40 -1.20 14,410 81,577 +903
Aug19 190204 321.30 322.00 319.90 320.00 -1.10 2,371 13,737 +296
Sep19 190204 322.50 323.20 321.20 321.30 -1.00 1,087 14,082 +73
Oct19 190204 323.10 323.40 321.60 321.70 -1.00 873 12,890 +266
Dec19 190204 324.60 325.20 323.20 323.20 -1.30 5,820 37,052 +1,055
Jan20 190204 325.40 325.90 323.90 323.90 -1.50 248 5,443 +23
Mar20 190204 325.80 326.40 324.40 324.40 -1.40 171 5,889 -15
May20 190204 324.80 326.60 324.80 324.80 -1.40 156 588 +51
Total Volume and Open Interest 122,030 464,844 +2,781
Soybean Oil(CBOT)
Mar19 190204 29.91 30.16 29.65 30.13 +0.24 61,892 189,059 -3,571
May19 190204 30.22 30.46 29.96 30.44 +0.23 26,491 128,721 +2,536
Jul19 190204 30.51 30.76 30.28 30.74 +0.23 16,242 94,815 +1,766
Aug19 190204 30.61 30.89 30.40 30.87 +0.23 1,623 12,732 +344
Sep19 190204 30.75 31.01 30.54 30.99 +0.22 804 12,481 -83
Oct19 190204 30.84 31.11 30.64 31.08 +0.21 694 9,680 +96
Dec19 190204 31.00 31.28 30.82 31.26 +0.20 6,709 43,069 +1,059
Jan20 190204 31.25 31.51 31.07 31.49 +0.19 209 3,986 -52
Mar20 190204 31.46 31.74 31.31 31.73 +0.20 828 7,305 +378
May20 190204 31.97 31.98 31.61 31.97 +0.19 77 2,122 -52
Total Volume and Open Interest 115,875 507,225 +2,476
Canola(WCE)
Mar19 190204 482.0 484.4 481.4 483.9 +1.5 11,222 92,369 -1,252
May19 190204 489.7 492.3 489.4 491.8 +1.4 5,855 44,756 -1,151
Jul19 190204 497.0 499.5 496.5 499.1 +1.4 2,361 30,828 +18
Nov19 190204 495.3 497.3 494.9 496.6 +1.1 1,183 14,446 +629
Jan20 190204 500.0 502.3 500.0 501.2 +0.8 38 603 +9
Total Volume and Open Interest 20,659 183,122 -1,747
Corn(CBOT)
Mar19 190204 377.75 379.75 376.50 379.25 +1.00 205,750 684,989 -3,526
May19 190204 386.25 388.50 385.25 387.50 +0.50 63,466 316,589 +3,323
Jul19 190204 394.25 396.25 393.00 395.25 +0.50 37,772 271,881 +5,429
Sep19 190204 397.00 399.00 396.00 398.25 +0.75 11,156 147,389 +1,043
Dec19 190204 401.25 403.50 400.75 402.50 +0.25 23,554 226,752 +1,606
Mar20 190204 410.50 412.50 409.50 411.25 unch 1,413 35,518 -248
May20 190204 415.50 417.75 415.25 416.75 unch 71 3,034 +16
Jul20 190204 420.50 422.50 420.00 421.75 +0.25 498 6,576 +101
Sep20 190204 414.25 414.25 414.00 414.00 -0.50 5 1,066 +0
Dec20 190204 413.75 414.50 413.25 414.25 unch 128 8,730 +66
Total Volume and Open Interest 343,815 1,703,091 +7,811
Wheat(CBOT)
Mar19 190204 524.75 529.00 521.25 525.75 +1.50 56,309 212,426 -2,934
May19 190204 528.25 532.00 524.75 529.75 +1.50 23,060 103,872 +3,461
Jul19 190204 532.00 534.50 528.00 533.25 +1.25 10,616 80,243 +2,164
Sep19 190204 538.25 541.25 535.25 540.50 +1.00 2,745 26,090 +395
Dec19 190204 550.00 553.00 547.00 552.25 +0.25 2,427 35,475 -83
Mar20 190204 558.00 561.75 555.75 561.00 -0.25 1,139 6,135 +318
Total Volume and Open Interest 96,557 470,233 +3,353
Wheat(KCBT)
Mar19 190204 510.00 513.00 505.75 510.50 +1.75 25,174 155,367 -3,292
May19 190204 518.00 520.50 513.75 518.25 +1.00 11,934 58,919 +1,261
Jul19 190204 526.25 528.50 522.25 526.50 +0.50 7,828 57,323 +1,133
Sep19 190204 534.25 537.00 531.00 535.50 +0.50 2,534 12,197 +391
Dec19 190204 548.25 551.00 545.75 549.75 +0.25 1,469 12,486 +58
Mar20 190204 556.75 559.25 555.00 558.75 +0.50 39 568 -5
May20 190204 562.00 562.00 559.25 561.75 +0.50 11 220 +4
Total Volume and Open Interest 49,057 298,167 -394
Wheat(MGE)
Mar19 190204 574.75 576.75 570.50 574.75 -0.75 4,469 26,313 -976
May19 190204 579.25 580.75 574.25 578.00 -1.25 1,974 17,813 +469
Jul19 190204 587.00 587.50 581.00 585.25 -0.50 738 5,912 +20
Sep19 190204 592.25 592.25 588.50 590.75 -1.00 342 6,372 +132
Dec19 190204 603.50 603.50 600.00 602.00 -1.25 111 3,638 +9
Mar20 190204 609.50 609.50 609.50 609.50 -2.00 23 222 +2
Total Volume and Open Interest 7,678 60,287 -332
Oats(CBOT)
Mar19 190204 291.00 294.50 288.50 289.00 +0.50 496 3,995 -180
May19 190204 291.25 294.50 288.75 289.50 unch 285 1,472 +225
Jul19 190204 292.50 292.50 288.25 288.25 unch 8 76 +1
Sep19 190204 279.25 279.25 279.25 279.25 unch 5 34 +1
Total Volume and Open Interest 806 5,813 +55
Rough Rice(CBOT)
Mar19 190204 10.69 10.70 10.65 10.68 +0.03 746 6,047 -428
May19 190204 10.93 10.94 10.88 10.91 +0.02 646 1,083 +527
Jul19 190204 11.04 11.04 11.04 11.04 +0.02 39 53 +12
Sep19 190204 10.98 10.98 10.98 10.98 +0.06 0 2 +0
Total Volume and Open Interest 1,431 7,186 +111
Live Cattle(CME)
Feb19 190204 125.850 126.650 125.500 125.730 +0.280 16,337 32,540 -4,645
Apr19 190204 126.785 127.730 126.250 127.000 +0.715 48,557 163,929 -69
Jun19 190204 116.500 117.750 116.400 117.000 +0.850 29,629 113,636 +2,172
Aug19 190204 113.285 114.450 113.050 113.850 +0.850 10,045 46,845 +899
Oct19 190204 114.785 115.980 114.680 115.500 +0.820 3,416 20,707 +412
Dec19 190204 116.980 118.135 116.830 117.600 +0.715 1,155 6,906 +86
Total Volume and Open Interest 109,363 387,257 -1,104
Feeder Cattle(CME)
Mar19 190204 142.535 145.285 142.535 144.235 +1.700 11,382 27,639 -4
Apr19 190204 144.150 146.330 143.950 145.830 +1.830 4,734 6,736 +27
May19 190204 144.630 146.785 144.500 146.380 +1.780 3,339 7,433 -575
Aug19 190204 148.750 150.900 148.500 150.300 +1.600 1,411 5,529 +102
Sep19 190204 149.350 151.080 148.950 150.400 +1.300 227 744 -8
Oct19 190204 149.150 151.000 149.150 150.300 +1.115 112 244 +17
Nov19 190204 149.435 150.580 149.435 150.185 +1.185 32 180 -7
Total Volume and Open Interest 21,237 48,505 -2,643
Lean Hogs(CME)
Feb19 190204 56.400 57.700 56.150 57.380 +1.030 6,484 20,354 -1,874
Apr19 190204 60.130 63.130 59.650 63.050 +2.920 22,339 92,570 +2,012
May19 190204 67.475 70.050 67.300 69.830 +2.180 245 1,837 +50
Jun19 190204 76.150 77.950 75.430 77.680 +1.630 10,940 39,927 +965
Jul19 190204 78.100 79.900 77.600 79.730 +1.630 3,895 21,244 +18
Aug19 190204 78.785 80.635 78.350 80.300 +1.415 4,145 22,855 +390
Oct19 190204 68.800 69.750 68.225 69.285 +0.500 2,825 14,814 +497
Dec19 190204 63.985 64.300 63.400 64.225 +0.295 544 3,295 +141
Total Volume and Open Interest 51,681 217,834 +2,258
Class III Milk(CME)
Jan19 190129 13.97 14.00 13.97 13.98 unch 114 4,191 +51
Feb19 190204 14.03 14.06 13.94 13.94 -0.09 286 4,338 -59
Mar19 190204 14.36 14.37 14.23 14.23 -0.16 361 4,931 +37
Apr19 190204 14.61 14.62 14.49 14.51 -0.11 217 3,175 +54
May19 190204 15.11 15.13 15.00 15.05 -0.09 110 2,800 +39
Jun19 190204 15.55 15.56 15.52 15.52 -0.04 21 2,166 +2
Jul19 190204 15.97 15.97 15.94 15.95 -0.02 25 1,610 -4
Aug19 190204 16.25 16.27 16.22 16.23 -0.03 5 1,328 -4
Sep19 190204 16.43 16.44 16.40 16.42 -0.03 5 1,577 +1
Oct19 190204 16.43 16.43 16.40 16.42 -0.03 0 1,139 +0
Nov19 190204 16.38 16.38 16.36 16.37 -0.02 0 1,158 +0
Dec19 190204 16.21 16.23 16.21 16.23 unch 0 1,006 +0
Jan20 190204 15.82 15.89 15.82 15.89 unch 0 40 +0
Total Volume and Open Interest 1,030 25,341 +66
Cocoa(ICE)
Mar19 190204 2172 2247 2169 2228 +60 18,152 71,211 -2,821
May19 190204 2213 2280 2209 2263 +54 15,353 62,585 +747
Jul19 190204 2238 2300 2233 2284 +51 6,256 36,528 -565
Sep19 190204 2260 2320 2256 2305 +50 2,855 28,867 +295
Dec19 190204 2279 2337 2273 2323 +50 1,442 26,009 +188
Mar20 190204 2293 2345 2289 2335 +49 1,071 19,479 +269
May20 190204 2314 2349 2299 2342 +49 245 4,281 +25
Total Volume and Open Interest 45,684 252,593 -1,639
Coffee "C"(ICE)
Mar19 190204 103.80 106.35 103.25 105.60 +1.90 32,011 117,473 -3,386
May19 190204 106.80 109.30 106.30 108.65 +1.85 15,566 80,248 +486
Jul19 190204 109.75 111.95 109.00 111.30 +1.75 5,000 42,227 -496
Sep19 190204 112.65 114.60 111.75 114.05 +1.75 2,508 27,497 -209
Dec19 190204 116.30 118.50 115.65 117.95 +1.75 1,254 17,760 +326
Mar20 190204 120.25 122.15 119.50 121.75 +1.75 591 7,559 +110
Total Volume and Open Interest 57,181 304,514 -3,085
Orange Juice(ICE)
Mar19 190204 121.60 122.00 118.80 119.05 -3.20 1,144 15,032 -132
May19 190204 122.15 122.25 119.00 119.45 -3.00 320 3,286 +283
Jul19 190204 123.55 123.55 120.60 120.90 -3.20 97 1,471 +74
Sep19 190204 125.50 125.50 122.90 122.90 -3.10 11 523 +2
Nov19 190204 124.80 124.80 124.80 124.80 -3.25 2 326 +0
Jan20 190204 126.55 126.55 126.55 126.55 -3.45 2 106 +2
Total Volume and Open Interest 1,576 20,873 +229
Sugar #11(ICE)
Mar19 190204 12.64 12.89 12.51 12.85 +0.25 70,324 312,083 +231
May19 190204 12.67 12.90 12.57 12.86 +0.21 44,709 234,448 +9,623
Jul19 190204 12.87 13.05 12.74 13.01 +0.18 25,481 152,003 +1,011
Oct19 190204 13.23 13.37 13.11 13.34 +0.15 17,717 119,652 +2,589
Mar20 190204 13.90 14.10 13.87 14.07 +0.14 8,977 78,719 +2,515
May20 190204 13.96 14.10 13.91 14.10 +0.15 588 12,401 -184
Jul20 190204 13.94 14.12 13.94 14.12 +0.15 337 11,122 +99
Oct20 190204 14.07 14.25 14.07 14.25 +0.15 336 15,075 +180
Total Volume and Open Interest 168,481 941,928 +16,056
London Cocoa(LCE)
Mar19 190204 1592 1635 1591 1633 +42 8,747 66,013 -994
May19 190204 1607 1641 1606 1639 +32 8,193 47,483 -306
Jul19 190204 1616 1651 1616 1647 +29 5,644 39,648 -69
Sep19 190204 1628 1660 1628 1657 +28 3,462 35,710 -351
Dec19 190204 1642 1669 1642 1665 +26 3,313 47,791 +478
Mar20 190204 1655 1672 1648 1667 +23 2,568 22,053 -47
May20 190204 1655 1675 1653 1670 +20 449 11,528 +109
Total Volume and Open Interest 33,576 277,470 -348
London Sugar(LCE)
Mar19 190204 338.40 340.70 334.10 340.00 +2.20 6,407 25,281 -2,248
May19 190204 349.00 352.30 346.00 351.50 +2.80 6,157 31,474 +223
Aug19 190204 355.60 359.20 352.90 358.60 +3.20 1,151 17,840 +146
Oct19 190204 360.40 363.00 357.30 362.90 +3.30 509 7,786 +176
Dec19 190204 364.20 369.20 363.80 369.20 +3.30 348 4,448 +19
Total Volume and Open Interest 14,829 91,547 -1,540
Cotton(ICE)
Mar19 190204 73.75 73.87 72.66 72.76 -0.88 26,336 108,349 -1,310
May19 190204 74.85 75.21 73.99 74.08 -0.85 13,592 56,241 +3,928
Jul19 190204 76.23 76.51 75.31 75.44 -0.77 3,851 29,436 +536
Oct19 190204 74.31 74.31 74.28 74.28 -0.17 0 9 +0
Dec19 190204 74.13 74.33 73.49 74.00 -0.12 2,531 36,176 -53
Mar20 190204 75.54 75.54 75.22 75.27 -0.09 376 3,188 +375
Total Volume and Open Interest 46,686 234,985 +3,476
Lumber(CME)
Mar19 190204 422.1 426.2 419.8 423.9 +4.7 944 2,188 -142
May19 190204 420.7 423.2 419.2 419.6 +1.0 427 864 +65
Jul19 190204 412.7 416.0 412.5 415.0 +2.6 70 242 +10
Sep19 190204 405.4 405.4 405.4 405.4 +2.3 21 80 +2
Total Volume and Open Interest 1,464 3,385 -63
Crude Oil(NYM)
Mar19 190204 55.32 55.75 53.29 54.56 -0.70 718,650 463,779 -2,265
Apr19 190204 55.60 56.05 53.62 54.89 -0.66 161,054 173,564 +495
May19 190204 55.95 56.40 54.01 55.29 -0.59 119,289 149,155 -5,767
Jun19 190204 56.30 56.74 54.40 55.70 -0.51 139,504 235,959 -3,111
Jul19 190204 56.70 56.99 54.75 56.05 -0.45 63,663 150,148 -10
Aug19 190204 56.65 57.09 55.05 56.33 -0.38 30,548 73,325 -2,051
Sep19 190204 56.79 57.20 55.23 56.51 -0.30 30,720 89,927 +3,026
Oct19 190204 56.72 57.02 55.55 56.58 -0.24 14,030 63,971 +852
Nov19 190204 57.00 57.28 55.41 56.58 -0.18 7,982 49,637 +774
Dec19 190204 56.69 57.18 55.12 56.52 -0.13 81,444 176,475 +5,183
Jan20 190204 56.02 56.80 55.02 56.43 -0.07 5,357 41,467 +886
Feb20 190204 55.86 56.75 55.26 56.32 -0.02 2,532 21,703 -175
Mar20 190204 56.30 56.30 54.94 56.20 +0.01 7,339 41,625 +2,020
Apr20 190204 56.08 56.08 55.17 56.08 +0.03 2,153 9,925 +267
May20 190204 55.98 55.98 55.11 55.98 +0.04 1,849 10,217 +675
Jun20 190204 55.83 56.22 54.46 55.89 +0.06 21,133 59,013 +633
Total Volume and Open Interest 1,446,565 2,060,615 +8,205
e-miNY Crude Oil(NYM)
Mar19 190204 55.300 55.750 53.275 54.550 -0.700 22,524 2,266 -417
Apr19 190204 55.475 56.075 53.625 54.900 -0.650 512 363 +5
May19 190204 55.925 56.300 54.050 55.300 -0.575 46 195 +4
Jun19 190204 56.450 56.550 54.500 55.700 -0.500 35 195 +5
Jul19 190204 56.475 56.600 55.000 56.050 -0.450 3 21 +0
Aug19 190204 56.325 56.325 56.325 56.325 -0.375 0 61 +0
Sep19 190204 56.500 56.900 56.100 56.500 -0.300 0 52 +0
Oct19 190204 56.575 56.575 56.575 56.575 -0.250 0 21 +0
Nov19 190204 56.800 57.025 55.800 56.575 -0.175 1 22 +0
Dec19 190204 56.900 57.175 56.000 56.525 -0.125 7 119 +3
Total Volume and Open Interest 23,128 3,410 -400
NY Harbor ULSD(NYM)
Mar19 190204 191.75 193.86 188.20 190.74 -0.53 78,753 113,625 -3,279
Apr19 190204 190.95 193.06 187.46 190.03 -0.70 37,893 59,526 +372
May19 190204 190.72 192.71 187.20 189.73 -0.75 18,743 33,814 +125
Jun19 190204 191.03 192.88 187.39 190.01 -0.74 16,869 44,461 +677
Jul19 190204 192.05 193.44 188.31 190.87 -0.72 3,920 20,547 -61
Aug19 190204 193.71 194.16 189.48 191.79 -0.72 3,427 10,952 -185
Sep19 190204 194.64 195.04 190.55 192.78 -0.73 2,388 12,396 -453
Oct19 190204 195.50 196.00 191.52 193.73 -0.69 1,894 7,776 +110
Nov19 190204 196.39 196.80 192.04 194.69 -0.64 1,382 5,660 +146
Dec19 190204 195.74 198.03 192.85 195.49 -0.63 5,084 27,530 +236
Jan20 190204 197.89 197.89 194.10 196.18 -0.60 1,596 5,483 +55
Feb20 190204 196.10 198.45 193.73 196.28 -0.58 799 4,626 +294
Mar20 190204 196.00 196.00 195.46 196.00 -0.55 424 3,375 +97
Apr20 190204 195.65 195.65 194.57 194.99 -0.54 285 1,657 +106
Total Volume and Open Interest 174,938 366,975 -7,217
RBOB Gasoline(NYM)
Mar19 190204 143.51 148.71 140.74 143.23 -0.46 97,805 144,131 -6,282
Apr19 190204 162.93 165.62 159.59 162.00 -1.48 55,919 72,358 +1,396
May19 190204 164.08 167.07 161.22 163.74 -1.30 19,744 45,089 +1,664
Jun19 190204 164.85 167.66 161.95 164.47 -1.25 18,794 46,300 +647
Jul19 190204 166.44 167.47 161.96 164.46 -1.21 6,160 25,945 +522
Aug19 190204 164.28 166.62 161.48 163.70 -1.11 4,816 13,117 +847
Sep19 190204 161.91 164.40 159.62 162.02 -0.96 3,808 19,452 +146
Oct19 190204 152.73 153.04 148.36 150.90 -0.78 1,953 11,039 +210
Nov19 190204 150.58 151.04 146.48 149.03 -0.68 1,361 6,571 +91
Dec19 190204 149.94 150.21 144.83 147.89 -0.60 3,525 19,019 +351
Total Volume and Open Interest 214,181 411,643 -5,981
e-miNY RBOB Gasoline(NYM)
Mar19 190204 143.70 143.70 143.23 143.23 -0.46      
Apr19 190204 162.00 162.00 162.00 162.00 -1.48      
May19 190204 163.74 163.74 163.74 163.74 -1.30      
Jun19 190204 164.47 164.47 164.47 164.47 -1.25      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar19 190204 2.705 2.733 2.655 2.660 -0.074 130,106 317,768 +6,121
Apr19 190204 2.685 2.703 2.641 2.642 -0.057 70,428 159,095 -3,397
May19 190204 2.702 2.715 2.655 2.656 -0.053 37,136 190,826 +3,450
Jun19 190204 2.725 2.759 2.703 2.705 -0.049 12,728 56,901 +528
Jul19 190204 2.770 2.803 2.749 2.753 -0.046 14,636 93,941 +433
Aug19 190204 2.781 2.806 2.753 2.757 -0.044 7,702 55,930 +539
Sep19 190204 2.771 2.780 2.730 2.735 -0.043 9,237 72,278 +1,666
Oct19 190204 2.782 2.814 2.756 2.761 -0.043 20,860 119,362 -438
Nov19 190204 2.854 2.855 2.806 2.812 -0.042 3,046 43,478 +329
Dec19 190204 2.997 2.998 2.948 2.957 -0.045 7,033 53,996 -52
Jan20 190204 3.080 3.099 3.048 3.056 -0.045 7,396 40,239 -208
Feb20 190204 3.014 3.026 2.994 3.002 -0.033 1,623 16,754 +283
Mar20 190204 2.884 2.884 2.850 2.867 -0.021 2,569 26,697 +562
Apr20 190204 2.556 2.560 2.542 2.554 -0.014 3,471 27,560 +1,294
May20 190204 2.497 2.515 2.497 2.510 -0.009 527 16,095 +27
Jun20 190204 2.530 2.540 2.526 2.537 -0.007 401 10,534 -36
Total Volume and Open Interest 332,654 1,364,688 +13,478
Brent Crude Oil(ICE)
Apr19 190204 62.83 63.63 61.28 62.51 -0.24 322,619 449,665 +3,987
May19 190204 62.75 63.63 61.29 62.58 -0.21 106,051 250,805 +8,897
Jun19 190204 62.81 63.64 61.33 62.66 -0.19 118,542 300,276 +5,414
Jul19 190204 62.84 63.54 61.29 62.62 -0.18 38,475 161,270 +1,459
Aug19 190204 62.78 63.46 61.24 62.58 -0.18 24,940 104,559 -94
Sep19 190204 62.64 63.35 61.15 62.49 -0.18 25,550 119,554 +2,485
Oct19 190204 62.62 63.22 61.07 62.42 -0.17 6,174 55,307 +341
Nov19 190204 62.48 63.12 61.03 62.35 -0.16 4,446 81,331 -26
Dec19 190204 62.39 63.02 60.90 62.25 -0.16 70,796 216,457 -2,015
Jan20 190204 62.33 62.33 62.18 62.18 -0.15 2,849 35,056 +876
Feb20 190204 62.40 62.57 62.11 62.11 -0.15 2,535 33,460 -116
Mar20 190204 62.44 62.51 61.61 62.05 -0.14 5,248 32,862 +722
Apr20 190204 62.00 62.00 62.00 62.00 -0.13 1,336 17,518 +38
May20 190204 61.94 61.94 61.94 61.94 -0.12 1,364 14,434 +610
Total Volume and Open Interest 787,934 2,286,553 -36,214
Gas Oil(ICE)
Feb19 190204 583.50 590.75 573.50 580.50 +2.25 50,119 81,383 -9,439
Mar19 190204 581.75 589.50 571.50 578.75 +2.00 123,777 183,670 -2,514
Apr19 190204 580.75 587.75 570.50 577.50 +1.50 87,798 100,022 +5,779
May19 190204 581.50 587.25 570.25 577.50 +1.75 32,735 72,279 +1,393
Jun19 190204 582.00 587.75 571.00 578.00 +1.50 44,050 78,139 -2,288
Jul19 190204 584.00 589.25 573.00 579.75 +1.25 8,520 34,597 +753
Aug19 190204 586.50 591.75 575.50 582.25 +1.50 5,746 27,952 +283
Sep19 190204 589.00 594.00 578.00 584.75 +1.50 4,456 35,302 +266
Oct19 190204 591.75 596.75 581.50 587.50 +1.50 1,998 29,471 +21
Nov19 190204 592.50 597.50 584.25 588.50 +1.75 1,577 17,619 +192
Total Volume and Open Interest 392,122 920,762 -4,311
Ethanol(CBOT)
Feb19 190204 1.320 1.320 1.320 1.320 +0.017 7 237 +4
Mar19 190204 1.320 1.344 1.315 1.323 +0.007 212 1,750 -14
Apr19 190204 1.339 1.360 1.334 1.342 +0.006 36 242 +16
May19 190204 1.354 1.364 1.350 1.355 +0.006 10 49 +2
Jun19 190204 1.373 1.373 1.359 1.367 unch 1 4 +1
Jul19 190204 1.367 1.372 1.361 1.372 unch      
Aug19 190204 1.371 1.371 1.371 1.371 -0.001      
Sep19 190204 1.362 1.362 1.362 1.362 +0.006 0 8 +0
Total Volume and Open Interest 266 2,310 +9
WTI Crude Oil(ICE)
Mar19 190204 55.32 55.74 53.30 54.56 -0.70 43,020 75,280 -2,930
Apr19 190204 55.75 56.02 53.62 54.89 -0.66 65,256 57,795 +613
May19 190204 55.82 56.36 54.03 55.29 -0.59 37,580 30,450 +2,002
Jun19 190204 56.25 56.62 54.42 55.70 -0.51 41,953 96,555 +2,096
Jul19 190204 56.27 56.99 54.79 56.05 -0.45 11,051 27,488 +517
Aug19 190204 56.49 57.06 55.05 56.33 -0.38 5,544 16,872 +168
Sep19 190204 57.15 57.16 55.43 56.51 -0.30 3,802 31,611 +694
Oct19 190204 56.92 56.92 55.23 56.58 -0.24 1,072 7,129 +137
Nov19 190204 56.86 56.86 55.21 56.58 -0.18 1,025 5,621 +163
Dec19 190204 56.74 56.74 55.16 56.52 -0.13 20,666 110,447 +725
Jan20 190204 56.43 56.43 56.43 56.43 -0.07 565 4,951 +184
Feb20 190204 56.32 56.32 56.32 56.32 -0.02 133 3,572 +92
Mar20 190204 56.20 56.20 56.20 56.20 +0.01 380 7,420 -132
Apr20 190204 56.08 56.08 56.08 56.08 +0.03 137 1,924 +91
May20 190204 55.98 55.98 55.98 55.98 +0.04 137 1,606 +51
Jun20 190204 55.25 55.89 54.49 55.89 +0.06 3,822 28,108 +551
Total Volume and Open Interest 242,730 594,737 +5,162
US Dollar Index(ICE)
Mar19 190204 95.310 95.655 95.305 95.570 +0.270 23,623 58,744 -1,794
Jun19 190204 94.830 95.115 94.825 95.050 +0.270 124 1,462 +0
Sep19 190204 94.340 94.585 94.340 94.585 +0.270 0 208 +0
Total Volume and Open Interest 23,748 60,483 -1,793
Australian Dollar(CME)
Mar19 190204 72.54 72.59 72.16 72.29 -0.26 140,333 125,471 +1,693
Jun19 190204 72.61 72.61 72.28 72.38 -0.26 59 1,192 +30
Sep19 190204 72.67 72.67 72.47 72.47 -0.26 27 113 -6
Total Volume and Open Interest 142,229 127,436 +1,619
British Pound(CME)
Mar19 190204 131.13 131.32 130.57 130.72 -0.40 95,048 192,371 -4,364
Jun19 190204 131.70 131.76 131.30 131.31 -0.40 53 1,995 +40
Sep19 190204 131.87 131.87 131.87 131.87 -0.41 0 349 +0
Total Volume and Open Interest 95,626 197,655 -4,502
Canadian Dollar(CME)
Mar19 190204 76.50 76.50 76.14 76.28 -0.20 98,642 142,608 -3,806
Jun19 190204 76.60 76.64 76.34 76.44 -0.20 360 3,243 +41
Sep19 190204 76.52 76.57 76.52 76.57 -0.21 16 1,105 +0
Dec19 190204 76.61 76.70 76.61 76.70 -0.19 25 842 +25
Total Volume and Open Interest 99,585 148,474 -3,776
Japanese Yen(CME)
Mar19 190204 91.65 91.68 91.07 91.27 -0.35 117,924 196,102 -1,427
Jun19 190204 92.30 92.33 91.76 91.96 -0.35 62 1,169 +12
Sep19 190204 92.66 92.66 92.66 92.66 -0.35 0 112 +0
Total Volume and Open Interest 118,536 199,141 -1,393
Swiss Franc(CME)
Mar19 190204 100.82 100.88 100.44 100.56 -0.32 24,292 66,113 +338
Jun19 190204 101.42 101.54 101.35 101.45 -0.32 6 112 +2
Sep19 190204 102.34 102.34 102.34 102.34 -0.33 0 22 +0
Total Volume and Open Interest 24,298 66,262 +340
EuroFX(CME)
Mar19 190204 114.96 115.01 114.65 114.72 -0.30 233,027 509,887 +1,893
Jun19 190204 115.89 115.89 115.56 115.62 -0.30 960 9,413 +159
Sep19 190204 116.50 116.52 116.46 116.52 -0.30 233 1,152 -34
Total Volume and Open Interest 237,247 529,890 +1,363
Mexican Peso(CME)
Feb19 190204 522.75 522.75 522.75 522.75 +0.75      
Mar19 190204 520.75 522.75 518.00 520.25 +0.63 61,184 214,296 -1,576
Total Volume and Open Interest 61,187 214,355 -1,574
Brazilian Real(CME)
Mar19 190204 273.30 273.60 270.85 272.50 -0.60 4,131 10,613 +73
Apr19 190204 271.90 272.15 270.45 271.90 -0.55 1 564 +0
May19 190204 271.35 271.35 270.90 271.35 -0.55      
Jun19 190204 270.65 270.65 270.65 270.65 -0.60      
Total Volume and Open Interest 4,132 11,177 -3,224
30-Year T-Bonds(CBOT)
Mar19 190204 146~020 146~030 145~000 145~080 -0~220 411,686 951,859 +2,881
Jun19 190204 145~150 145~150 144~130 144~200 -0~220 3,428 11,441 +2,573
Sep19 190204 144~200 144~200 144~200 144~200 -0~220      
Total Volume and Open Interest 415,114 963,300 +5,454
10-Year T-Notes(CBOT)
Mar19 190204 121~315 122~000 121~200 121~230 -0~070 1,941,362 4,021,569 +32,268
Jun19 190204 122~075 122~085 121~290 121~310 -0~075 31,166 72,918 +10,751
Sep19 190204 121~285 121~285 121~285 121~285 -0~075      
Total Volume and Open Interest 1,972,528 4,094,487 +43,019
5-Year T-Notes(CBOT)
Mar19 190204 114~172 114~176 114~114 114~130 -0~040 1,379,359 4,434,850 -9,075
Jun19 190204 114~180 114~204 114~144 114~162 -0~040 19,106 147,752 +14,105
Sep19 190204 114~162 114~162 114~162 114~162 -0~040      
Total Volume and Open Interest 1,398,465 4,582,602 +5,030
2 Year T-Notes(CBOT)
Mar19 190204 27~000 47~160 25~160 44~160 +15~280 599,574 2,756,579 +53,714
Jun19 190204 27~000 47~160 25~160 44~160 +15~280 27,218 227,284 +22,857
Sep19 190204 27~000 47~160 25~160 44~160 +15~280      
Total Volume and Open Interest 626,792 2,983,863 +76,571
Eurodollars(CME)
Mar19 190204 97.345 97.350 97.335 97.335 -0.005 335,429 1,447,446 -20,980
Jun19 190204 97.360 97.365 97.345 97.345 -0.010 474,005 1,238,472 -9,599
Sep19 190204 97.355 97.360 97.330 97.335 -0.020 495,725 1,152,975 -11,176
Dec19 190204 97.340 97.340 97.295 97.310 -0.030 573,255 1,626,687 -19,647
Mar20 190204 97.415 97.420 97.370 97.385 -0.030 409,758 963,823 -6,951
Jun20 190204 97.465 97.465 97.420 97.435 -0.030 307,198 957,533 -4,909
Sep20 190204 97.500 97.500 97.450 97.475 -0.025 255,583 821,621 +5,167
Dec20 190204 97.485 97.485 97.440 97.460 -0.025 277,229 913,970 +2,622
Mar21 190204 97.520 97.525 97.470 97.490 -0.025 168,529 614,878 +15,221
Jun21 190204 97.520 97.525 97.475 97.495 -0.025 115,567 422,338 -4,565
Sep21 190204 97.525 97.525 97.475 97.500 -0.025 113,528 360,184 +10,230
Dec21 190204 97.495 97.495 97.450 97.470 -0.025 89,373 345,585 +1,760
Mar22 190204 97.485 97.490 97.440 97.460 -0.025 58,632 269,510 -4,446
Jun22 190204 97.470 97.470 97.420 97.440 -0.025 54,513 235,729 +4,488
Sep22 190204 97.440 97.440 97.395 97.415 -0.025 45,568 189,824 +1,544
Dec22 190204 97.405 97.405 97.355 97.375 -0.025 39,281 142,223 -2,239
Mar23 190204 97.375 97.380 97.330 97.350 -0.020 23,805 78,750 +483
Jun23 190204 97.350 97.350 97.300 97.320 -0.020 26,763 83,913 -91
Total Volume and Open Interest 4,026,371 12,420,697 -30,993
Ultra T-Bond(CBOT)
Mar19 190204 160~14 160~17 159~03 159~17 -0~24 196,993 1,167,113 -1,543
Jun19 190204 160~22 161~19 160~09 160~22 -0~25 3,339 3,336 +3,325
Sep19 190204 160~22 160~22 160~22 160~22 -0~25      
Total Volume and Open Interest 200,332 1,170,449 +1,782
Ultra 10-Yr T-Note(CBOT)
Mar19 190204 130~040 130~050 129~190 129~225 -0~120 212,603 686,860 +258
Jun19 190204 129~110 129~135 129~110 129~130 -0~125 0 10 +0
Sep19 190204 129~130 129~130 129~130 129~130 -0~125      
Total Volume and Open Interest 212,603 686,870 +258
30 Day Federal Funds(CBOT)
Feb19 190204 97.600 97.603 97.598 97.600 unch 37,942 254,887 +12,186
Mar19 190204 97.600 97.600 97.595 97.600 unch 12,802 110,123 +2,310
Apr19 190204 97.605 97.605 97.600 97.605 +0.005 33,841 256,851 -4,453
May19 190204 97.605 97.610 97.600 97.605 +0.005 55,645 175,156 -2,389
Jun19 190204 97.600 97.605 97.595 97.600 unch 19,341 70,786 -2,249
Jul19 190204 97.600 97.605 97.590 97.595 -0.005 79,849 168,814 +6,842
Total Volume and Open Interest 422,028 1,771,540 -281,815
Japanese Govt Bonds(SGX)
Mar19 190204 152.87 152.87 152.70 152.71 -0.05 1,065 17,814 +41
Jun19 190204 152.58 152.58 152.58 152.58 -0.18      
Sep19 190204 152.58 152.58 152.58 152.58 -0.18      
Total Volume and Open Interest 1,065 17,814 +41
Euro-Buxl(EUREX)
Mar19 190204 185.00 185.36 184.52 184.68 -0.44 50,774 239,278 -2,228
Jun19 190204 183.18 183.18 183.18 183.18 -0.44 0 3,917 +0
Sep19 190204 181.68 181.68 181.68 181.68 -0.44      
Total Volume and Open Interest 50,774 243,195 -2,228
Euro-Bund(EUREX)
Mar19 190204 165.61 165.64 165.22 165.28 -0.22 801,430 1,977,108 -62,933
Jun19 190204 162.88 162.98 162.68 162.72 -0.22 2,740 63,644 +241
Sep19 190204 164.50 164.50 164.50 164.50 -0.22 1 19 +0
Total Volume and Open Interest 804,171 2,040,771 -62,692
Euro-Bobl(EUREX)
Mar19 190204 132.99 133.00 132.84 132.88 -0.10 567,980 1,492,232 -61,551
Jun19 190204 132.15 132.15 132.15 132.15 -0.10 3,122 34,641 -611
Sep19 190204 132.15 132.15 132.15 132.15 -0.10      
Total Volume and Open Interest 571,102 1,526,873 -62,162
Euro-Schatz(EUREX)
Mar19 190204 111.92 111.92 111.88 111.89 -0.03 454,701 2,092,085 -11,173
Jun19 190204 111.83 111.83 111.83 111.83 -0.03 96 3,555 +165
Sep19 190204 111.83 111.83 111.83 111.83 -0.03      
Total Volume and Open Interest 454,797 2,095,640 -11,008
3-Mth Euribor(EUREX)
Mar19 190204 100.305 100.305 100.300 100.300 -0.005 597 3,108 +157
Jun19 190204 100.290 100.290 100.290 100.290 unch 174 2,278 -22
Sep19 190204 100.275 100.275 100.275 100.275 unch 179 1,973 -123
Total Volume and Open Interest 1,005 14,479 -6
Long Gilt(LIFFE)
Mar19 190204 123~06 123~13 122~31 123~02 -0~09 254,822 829,830 +16,104
Jun19 190204 126~03 126~03 126~03 126~03 -0~09 0 14 +0
Total Volume and Open Interest 254,822 829,844 +16,104
3-Mth Short Sterling(LIFFE)
Mar19 190204 99.11 99.12 99.11 99.11 -0.01 102,566 757,608 -12,901
Jun19 190204 99.07 99.08 99.06 99.07 -0.01 88,134 452,132 +10,652
Sep19 190204 99.04 99.04 99.01 99.01 -0.02 74,752 518,964 -14,360
Dec19 190204 98.99 98.99 98.96 98.96 -0.02 87,690 560,624 +10,871
Mar20 190204 98.96 98.96 98.93 98.93 -0.03 60,832 277,492 +3,384
Jun20 190204 98.93 98.93 98.90 98.90 -0.02 70,557 308,522 +3,791
Total Volume and Open Interest 819,089 4,079,202 +17,697
3-Mth Euribor(LIFFE)
Mar19 190204 100.300 100.305 100.295 100.300 unch 101,848 522,246 -11,501
Jun19 190204 100.290 100.290 100.285 100.285 -0.005 70,768 663,248 +3,322
Sep19 190204 100.275 100.275 100.270 100.270 -0.005 70,170 666,244 +2,425
Total Volume and Open Interest 800,269 4,918,093 -5,212
3-Mth Aus T-Bills(SFE)
Mar19 190204 98.03 98.03 98.01 98.02 -0.01 20,768 184,945 -3,643
Jun19 190204 98.09 98.09 98.07 98.08 -0.01 29,609 222,317 +400
Sep19 190204 98.14 98.15 98.12 98.14 -0.01 31,233 203,888 +5,556
Dec19 190204 98.19 98.19 98.15 98.18 -0.01 41,978 204,131 +6,649
Mar20 190204 98.20 98.20 98.17 98.19 -0.02 18,825 155,252 +2,640
Jun20 190204 98.20 98.20 98.17 98.19 -0.01 11,738 122,104 +3
Sep20 190204 98.18 98.18 98.15 98.17 -0.02 6,677 60,189 -256
Dec20 190204 98.16 98.16 98.12 98.15 -0.02 6,389 40,366 +991
Mar21 190204 98.13 98.13 98.12 98.12 -0.02 154 5,740 +53
Jun21 190204 98.10 98.10 98.10 98.10 -0.01 537 3,306 +25
Total Volume and Open Interest 169,469 1,206,140 +13,439
10-Year Aus T-Bonds(SFE)
Mar19 190204 97.80 97.80 97.75 97.77 -0.03 157,688 1,251,008 +9,697
Jun19 190204 97.77 97.77 97.77 97.77 -0.02      
Total Volume and Open Interest 157,688 1,251,008 +9,697
3-Year Aus T-Bonds(SFE)
Mar19 190204 98.28 98.29 98.24 98.26 -0.01 347,641 1,261,682 +15,494
Jun19 190204 98.32 98.32 98.32 98.32 -0.01      
Total Volume and Open Interest 347,641 1,261,682 +15,494
Gold(CMX)
Feb19 190204 1318.1 1318.1 1308.3 1314.3 -2.6 1,970 9,079 -1,436
Apr19 190204 1322.6 1323.6 1312.7 1319.3 -2.8 224,751 337,179 +5,480
Jun19 190204 1329.0 1329.5 1319.3 1325.8 -2.8 4,298 69,091 +859
Aug19 190204 1329.5 1332.0 1326.9 1332.0 -2.7 1,803 26,247 +314
Oct19 190204 1337.9 1338.2 1335.4 1338.2 -2.7 64 3,875 +0
Dec19 190204 1346.4 1346.4 1337.9 1344.3 -2.8 2,648 18,532 +228
Feb20 190204 1346.0 1350.6 1346.0 1350.6 -2.6 902 7,211 +587
Apr20 190204 1352.0 1356.5 1352.0 1356.5 -2.8 21 1,726 +0
Jun20 190204 1360.3 1362.2 1358.1 1362.2 -2.8 2 1,135 -5
Aug20 190204 1367.9 1367.9 1367.9 1367.9 -2.8 0 4 +0
Oct20 190204 1373.0 1373.0 1373.0 1373.0 -2.8      
Dec20 190204 1378.3 1378.3 1378.3 1378.3 -2.8 84 1,073 +50
Total Volume and Open Interest 237,989 477,244 +5,783
Silver(CMX)
Mar19 190204 1592.0 1593.5 1568.5 1588.6 -4.5 80,262 141,956 +1,749
May19 190204 1600.0 1601.5 1578.5 1598.4 -4.2 4,850 29,790 +1,836
Jul19 190204 1604.0 1610.0 1588.5 1607.6 -4.2 1,472 18,497 +635
Sep19 190204 1598.5 1617.5 1598.0 1616.8 -4.2 330 5,132 +76
Dec19 190204 1620.0 1632.5 1611.0 1630.3 -4.0 429 6,677 -15
Mar20 190204 1643.8 1643.8 1643.8 1643.8 -4.0 25 620 +14
May20 190204 1652.1 1652.1 1652.1 1652.1 -4.0 2 2 -1
Total Volume and Open Interest 87,455 203,388 +4,074
Platinum(NYMEX)
Apr19 190204 829.7 829.7 816.4 822.8 -3.9 15,713 76,413 -241
Jul19 190204 831.4 831.5 822.3 828.1 -3.9 165 4,787 +50
Oct19 190204 831.3 833.7 827.0 833.3 -3.4 10 272 +4
Jan20 190204 837.8 837.8 837.8 837.8 -3.9 0 46 +0
Total Volume and Open Interest 15,892 81,578 -187
Palladium(NYMEX)
Mar19 190204 1316.90 1336.40 1306.60 1330.40 +16.80 6,159 21,555 -68
Jun19 190204 1307.40 1325.80 1299.50 1321.20 +17.50 892 5,036 +9
Sep19 190204 1300.00 1303.20 1300.00 1303.20 +15.90 321 1,251 +205
Total Volume and Open Interest 7,476 27,897 +199
Copper(CMX)
Mar19 190204 277.00 280.20 275.05 279.45 +2.15 78,595 125,740 -4,791
May19 190204 277.90 280.95 275.80 280.20 +2.00 18,761 59,765 -519
Jul19 190204 278.50 281.10 276.20 280.60 +1.80 6,624 26,716 -505
Sep19 190204 277.75 281.25 276.60 280.95 +1.70 3,641 18,261 -526
Dec19 190204 278.10 281.65 277.65 281.45 +1.70 2,093 13,313 -475
Total Volume and Open Interest 111,274 255,812 -6,977
E-mini DJIA Index(CBOT)
Mar19 190204 24939 25198 24924 25188 +192 230,827 80,684 +1,848
Jun19 190204 25015 25214 24948 25214 +194 267 1,423 +13
Sep19 190204 25247 25247 25000 25247 +192 0 13 +0
Dec19 190204 25284 25284 25284 25284 +187      
Total Volume and Open Interest 231,094 82,120 +1,861
S & P 500(CME)
Mar19 190204 2706.90 2725.00 2697.50 2721.20 +17.00 1,187 61,425 +519
Jun19 190204 2726.40 2726.40 2726.40 2726.40 +17.10 0 101 +0
Sep19 190204 2731.70 2731.70 2731.70 2731.70 +16.90      
Dec19 190204 2738.40 2738.40 2738.40 2738.40 +16.30      
Total Volume and Open Interest 1,187 61,526 +519
S & P 500 E-Mini(CME)
Mar19 190204 2699.25 2725.00 2697.00 2721.25 +17.00 1,935,195 2,555,080 -51,036
Jun19 190204 2704.00 2730.00 2702.25 2726.50 +17.25 6,449 76,879 +1,384
Sep19 190204 2713.75 2734.50 2708.00 2731.75 +17.00 477 2,976 +204
Dec19 190204 2736.00 2738.50 2736.00 2738.50 +16.50 5 328 +2
Total Volume and Open Interest 1,942,138 2,637,344 -49,446
NASDAQ 100 E-Mini(CME)
Mar19 190204 6863.75 6983.00 6858.25 6937.50 +59.75 557,023 217,195 +1,335
Jun19 190204 6890.25 7006.25 6886.50 6963.25 +59.75 386 1,892 -13
Sep19 190204 6921.00 7027.00 6918.00 6991.25 +60.00 3 433 -1
Total Volume and Open Interest 557,412 219,524 +1,321
S&P Midcap 400(CME) e-Mini
Mar19 190204 1836.80 1859.50 1834.80 1858.00 +16.60 19,696 67,002 -383
Jun19 190204 1861.90 1861.90 1842.60 1861.90 +14.70 0 3 +0
Sep19 190204 1865.50 1865.50 1865.50 1865.50 +14.70 0 1 +0
Total Volume and Open Interest 19,696 67,006 -383
Volatility Index(CBOE)
Feb19 190204 17.05 17.15 16.45 16.52 -0.50 87,596 113,341 -2,305
Mar19 190204 17.52 17.62 16.95 17.08 -0.45 66,804 93,231 +6,679
Apr19 190204 17.70 17.72 17.15 17.28 -0.40 24,300 35,780 +2,504
May19 190204 18.45 18.45 17.47 17.53 -0.40 8,585 30,713 +164
Total Volume and Open Interest 195,238 348,944 +7,608
S & P 600(CME)
Mar19 190204 944.80 944.80 944.80 944.80 +10.70      
Jun19 190204 945.50 945.50 945.50 945.50 +10.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190204 1499.60 1519.60 1498.30 1517.40 +13.90 169,049 489,997 +7,632
Jun19 190204 1514.50 1522.90 1504.10 1522.20 +14.20 2 1,622 -2
Sep19 190204 1523.80 1523.80 1523.80 1523.80 +12.10      
Total Volume and Open Interest 169,051 491,619 +7,630
Nikkei 225(CME)
Mar19 190204 20770 20905 20755 20890 +85 11,220 25,186 -396
Jun19 190204 20685 20770 20665 20770 +95 3 35 +3
Total Volume and Open Interest 11,223 25,221 -393
Nikkei 225(SGX)
Mar19 190204 20750 20895 20705 20860 +130 92,294 167,701 +2,967
Jun19 190204 20585 20685 20585 20685 +130 38 1,531 +1
Sep19 190204 20645 20645 20645 20645 +110      
Total Volume and Open Interest 70,338 181,529 +2,055
Nikkei 225 Mini(JPX)
Mar19 190204 20755 20900 20705 20850 +100 873,371 365,234 -1,251
Jun19 190204 20560 20705 20515 20650 +80 11,439 10,847 +181
Sep19 190204 20510 20630 20465 20600 +100 90 684 -20
Total Volume and Open Interest 931,012 463,024 +859
Nikkei 225(JPX)
Mar19 190204 20760 20900 20700 20850 +100 63,271 256,707 -976
Jun19 190204 20560 20700 20520 20650 +80 418 23,603 +1,097
Sep19 190204 20530 20600 20530 20600 +100 0 553 +0
Total Volume and Open Interest 63,714 388,015 +183
Nikkei 225(CME) Yen
Mar19 190204 20755 20895 20740 20880 +85 38,212 73,064 -1,246
Jun19 190204 20685 20690 20575 20690 +85 5 31 +0
Sep19 190204 20680 20680 20680 20680 +85      
Total Volume and Open Interest 38,228 73,157 -1,235
Nikkei 225(CME) e-Mini Yen
Mar19 190204 20880 20880 20880 20880 +80 0 9 +0
Jun19 190204 20690 20690 20690 20690 +80      
Sep19 190204 20680 20680 20680 20680 +80      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190204 5014.5 5019.0 4968.5 4998.5 -19.5 87,426 273,244 +7,135
Mar19 190204 5004.0 5010.0 4968.5 4996.5 -19.5 613 16,392 -603
Apr19 190204 4978.5 4978.5 4978.5 4978.5 -18.0      
Total Volume and Open Interest 88,045 358,682 +6,538
Hang Seng Index(HKFE)
Feb19 190204 27855 27950 27726 27826 -36 177,785 113,405 +6,013
Mar19 190204 27878 27950 27738 27835 -30 674 19,367 +149
Total Volume and Open Interest 178,738 139,629 -13,320
DAX(EUREX)
Mar19 190204 11190.0 11207.0 11091.5 11141.5 -37.0 130,268 127,171 -8,019
Jun19 190204 11203.0 11211.0 11120.0 11158.5 -37.0 244 2,084 +6
Sep19 190204 11148.0 11148.0 11148.0 11148.0 -36.5 11 30 +0
Total Volume and Open Interest 130,523 129,285 -8,013
Mini-DAX(EUREX)
Mar19 190204 11190.0 11207.0 11091.0 11141.5 -37.0 65,776 15,456 -1,414
Jun19 190204 11194.0 11218.0 11117.0 11158.5 -37.0 103 463 -12
Sep19 190204 11145.0 11155.0 11116.0 11148.0 -36.5 11 23 -4
Total Volume and Open Interest 65,890 15,942 -1,430
DJ EuroSTOXX 50(EUREX)
Mar19 190204 3168 3172 3140 3154 -14 1,473,282 3,777,982 -74,008
Jun19 190204 3083 3084 3060 3071 -14 198,986 198,002 -8
Sep19 190204 3060 3060 3060 3060 -15 5,707 9,133 +1,503
Total Volume and Open Interest 1,677,975 4,113,634 -72,513
Swiss Market Index(EUREX)
Mar19 190204 8900 8969 8868 8921 +12 49,123 207,658 -321
Jun19 190204 8691 8779 8691 8741 +12 205 16,447 -2
Sep19 190204 8714 8714 8714 8714 +10 0 13 +0
Total Volume and Open Interest 49,328 224,118 -323
FT-SE 100(EURONEXT)
Mar19 190204 6965.00 7003.50 6939.00 6966.50 +5.50 125,749 654,236 +1,062
Jun19 190204 6872.00 6898.50 6864.00 6883.50 +5.50 0 30 +0
Sep19 190204 6820.50 6820.50 6820.50 6820.50 +5.50 0 21 +0
Total Volume and Open Interest 125,749 654,289 +1,062
SPI 200(SFE)
Mar19 190204 5802.0 5840.0 5784.0 5837.0 +36.0 48,798 267,913 -1,721
Jun19 190204 5823.0 5823.0 5823.0 5823.0 +36.0 196 3,523 +52
Sep19 190204 5768.0 5768.0 5768.0 5768.0 +36.0 0 2,841 +0
Total Volume and Open Interest 49,001 276,152 -1,668
FTSE MIB(ISE)
Mar19 190204 19520.00 19650.00 19475.00 19573.00 +15.00 22,564 79,876 +668
Jun19 190204 19080.00 19095.00 18965.00 19046.00 +15.00 94 748 +2
Sep19 190204 18921.00 18921.00 18921.00 18921.00 +15.00 0 2 +0
Total Volume and Open Interest 22,658 80,626 +670
KOSPI 200(KFE)
Mar19 190201 287.25 289.05 285.90 286.30 -0.65 313,445 307,347 -1,247
Jun19 190201 287.90 289.45 286.40 286.85 -0.50 365 22,214 -12
Sep19 190201 289.45 289.45 289.45 289.45 +1.25 5 202 +0
Total Volume and Open Interest 313,833 373,650 -1,153
GSCI(CME)
Feb19 190204 409.60 414.40 406.85 412.90 -0.35 31 15,134 -4
Mar19 190204 416.25 418.40 411.90 416.25 -0.30      
Apr19 190204 418.10 418.10 418.10 418.10 -0.30      
Total Volume and Open Interest 31 15,134 -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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf