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 05, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190205 917.75 921.00 913.50 920.25 +1.75 168,136 294,974 -5,478
May19 190205 931.75 934.75 927.50 934.25 +1.75 64,913 170,565 +5,532
Jul19 190205 944.25 948.00 940.50 947.50 +2.50 45,617 139,464 +1,028
Aug19 190205 948.75 952.75 945.75 952.50 +2.25 4,960 12,170 -889
Sep19 190205 952.50 954.75 948.25 954.50 +2.25 1,766 6,551 +135
Nov19 190205 957.25 961.00 953.75 960.50 +2.50 24,244 67,732 +2,829
Jan20 190205 966.25 969.75 963.25 969.25 +2.25 1,530 5,772 +275
Mar20 190205 968.25 973.50 968.00 973.25 +2.00 534 3,057 +131
May20 190205 976.25 978.25 973.75 978.25 +1.75 163 820 +8
Jul20 190205 981.25 985.00 979.00 984.50 +1.75 464 2,099 +239
Aug20 190205 983.50 983.50 983.50 983.50 +1.75 29 60 +7
Sep20 190205 978.50 978.50 978.50 978.50 +2.25 16 58 +7
Nov20 190205 974.00 979.75 973.00 979.00 +2.50 305 1,733 +137
Jan21 190205 983.75 983.75 983.75 983.75 +2.50 0 4 +0
Total Volume and Open Interest 312,677 705,125 +3,961
Soybean Meal(CBOT)
Mar19 190205 310.60 310.60 308.50 309.50 -1.10 91,749 170,739 -3,240
May19 190205 315.00 315.00 312.60 313.50 -1.10 32,172 119,479 +991
Jul19 190205 318.50 318.50 316.60 317.50 -0.90 21,633 80,027 -1,550
Aug19 190205 319.80 319.80 318.20 319.20 -0.80 2,270 14,082 +345
Sep19 190205 321.70 321.70 319.70 320.70 -0.60 1,476 14,122 +40
Oct19 190205 321.20 321.80 320.30 321.30 -0.40 512 12,965 +75
Dec19 190205 323.10 323.40 321.90 323.20 unch 7,191 37,297 +245
Jan20 190205 323.70 324.10 323.00 324.00 +0.10 1,158 4,691 -752
Mar20 190205 324.20 324.60 323.50 324.40 unch 466 6,091 +202
May20 190205 323.90 324.90 323.90 324.80 unch 161 607 +19
Total Volume and Open Interest 158,889 461,245 -3,599
Soybean Oil(CBOT)
Mar19 190205 30.13 30.39 29.94 30.38 +0.25 80,658 183,082 -5,977
May19 190205 30.41 30.69 30.24 30.68 +0.24 43,181 128,024 -697
Jul19 190205 30.74 30.99 30.59 30.98 +0.24 22,437 93,687 -1,128
Aug19 190205 30.86 31.11 30.71 31.11 +0.24 5,253 13,346 +614
Sep19 190205 31.04 31.22 30.89 31.22 +0.23 1,817 12,759 +278
Oct19 190205 31.08 31.31 30.96 31.30 +0.22 1,419 9,615 -65
Dec19 190205 31.10 31.50 31.10 31.49 +0.23 6,621 44,232 +1,163
Jan20 190205 31.44 31.72 31.40 31.72 +0.23 120 3,992 +6
Mar20 190205 31.84 31.95 31.63 31.95 +0.22 158 7,331 +26
May20 190205 31.98 32.18 31.89 32.18 +0.21 64 2,127 +5
Total Volume and Open Interest 161,816 501,462 -5,763
Canola(WCE)
Mar19 190205 483.3 484.0 481.6 482.6 -1.3 9,950 90,229 -2,140
May19 190205 491.2 491.7 489.3 490.5 -1.3 5,844 45,155 +399
Jul19 190205 498.8 498.8 496.5 497.6 -1.5 1,249 31,026 +198
Nov19 190205 495.9 496.1 494.3 494.9 -1.7 462 14,447 +1
Jan20 190205 500.8 500.9 499.3 499.7 -1.5 192 737 +134
Total Volume and Open Interest 17,697 181,714 -1,408
Corn(CBOT)
Mar19 190205 379.50 381.25 377.00 380.75 +1.50 151,472 676,972 -8,017
May19 190205 388.00 389.75 385.50 389.00 +1.50 54,350 319,429 +2,840
Jul19 190205 395.50 397.25 393.25 396.50 +1.25 29,120 267,213 -4,668
Sep19 190205 398.25 399.50 396.25 399.00 +0.75 8,964 146,509 -880
Dec19 190205 402.50 404.00 400.75 403.50 +1.00 23,033 230,049 +3,297
Mar20 190205 411.25 412.50 409.75 412.25 +1.00 1,618 35,850 +332
May20 190205 417.00 418.00 415.50 417.75 +1.00 96 3,072 +38
Jul20 190205 421.75 422.75 420.50 422.25 +0.50 183 6,620 +44
Sep20 190205 414.00 414.75 414.00 414.75 +0.75 19 1,080 +14
Dec20 190205 414.00 414.50 413.50 414.50 +0.25 226 8,874 +144
Total Volume and Open Interest 269,082 1,696,235 -6,856
Wheat(CBOT)
Mar19 190205 525.25 528.25 520.50 527.25 +1.50 83,420 209,028 -3,398
May19 190205 529.00 529.75 524.25 529.25 -0.50 32,587 105,783 +1,911
Jul19 190205 532.00 532.25 527.50 530.75 -2.50 21,106 80,736 +493
Sep19 190205 538.00 539.00 534.50 536.50 -4.00 4,982 25,810 -280
Dec19 190205 550.00 551.00 546.25 547.75 -4.50 4,951 36,259 +784
Mar20 190205 558.50 559.25 555.00 556.00 -5.00 637 6,193 +58
Total Volume and Open Interest 147,932 469,921 -312
Wheat(KCBT)
Mar19 190205 509.25 512.00 506.00 511.25 +0.75 37,841 154,020 -1,347
May19 190205 517.25 518.00 513.00 516.50 -1.75 19,359 61,919 +3,000
Jul19 190205 525.75 525.75 520.75 521.50 -5.00 13,278 58,635 +1,312
Sep19 190205 533.75 534.50 528.00 528.50 -7.00 3,761 13,173 +976
Dec19 190205 549.00 549.25 541.50 542.00 -7.75 2,342 13,055 +569
Mar20 190205 553.75 555.50 549.75 550.50 -8.25 235 698 +130
May20 190205 556.75 556.75 553.75 553.75 -8.00 62 257 +37
Total Volume and Open Interest 76,905 302,858 +4,691
Wheat(MGE)
Mar19 190205 574.75 575.50 569.00 575.00 +0.25 4,683 26,037 -276
May19 190205 578.00 578.75 573.75 578.50 +0.50 3,207 18,526 +713
Jul19 190205 584.75 585.25 581.50 585.00 -0.25 1,176 5,766 -146
Sep19 190205 589.75 590.25 589.00 590.00 -0.75 181 6,392 +20
Dec19 190205 601.00 601.00 599.75 600.75 -1.25 69 3,640 +2
Mar20 190205 609.00 609.00 608.25 608.25 -1.25 4 223 +1
Total Volume and Open Interest 9,320 60,601 +314
Oats(CBOT)
Mar19 190205 289.25 293.00 289.25 291.25 +2.25 474 3,805 -190
May19 190205 289.50 292.75 289.50 291.25 +1.75 215 1,620 +148
Jul19 190205 291.00 291.00 290.00 290.00 +1.75 2 76 +0
Sep19 190205 281.00 281.00 281.00 281.00 +1.75 0 34 +0
Total Volume and Open Interest 691 5,771 -42
Rough Rice(CBOT)
Mar19 190205 10.69 10.76 10.66 10.73 +0.05 470 5,853 -194
May19 190205 10.90 10.98 10.88 10.95 +0.03 377 1,274 +191
Jul19 190205 11.10 11.10 11.10 11.10 +0.06 70 85 +32
Sep19 190205 11.04 11.04 11.04 11.04 +0.06 2 3 +1
Total Volume and Open Interest 919 7,216 +30
Live Cattle(CME)
Feb19 190205 125.850 126.850 125.850 126.700 +0.970 10,997 27,553 -4,987
Apr19 190205 126.830 127.750 126.800 127.635 +0.635 25,596 163,945 +16
Jun19 190205 117.000 117.550 116.980 117.400 +0.400 14,628 113,481 -155
Aug19 190205 113.785 114.135 113.285 113.885 +0.035 6,054 47,046 +201
Oct19 190205 115.350 115.785 114.900 115.550 +0.050 2,653 21,061 +354
Dec19 190205 117.600 117.850 117.200 117.730 +0.130 663 6,906 +0
Total Volume and Open Interest 60,827 382,772 -4,485
Feeder Cattle(CME)
Mar19 190205 144.450 144.800 143.250 143.830 -0.405 5,401 27,674 +35
Apr19 190205 146.000 146.400 144.880 145.450 -0.380 2,431 6,859 +123
May19 190205 146.550 146.850 145.450 146.050 -0.330 1,725 7,696 +263
Aug19 190205 150.550 150.785 149.450 150.130 -0.170 856 5,639 +110
Sep19 190205 150.485 150.785 149.600 150.450 +0.050 335 746 +2
Oct19 190205 150.250 150.500 149.550 150.500 +0.200 61 276 +32
Nov19 190205 150.000 150.185 149.380 150.000 -0.185 1 180 +0
Total Volume and Open Interest 10,810 49,070 +565
Lean Hogs(CME)
Feb19 190205 57.450 57.450 56.380 56.430 -0.950 3,361 19,131 -1,223
Apr19 190205 63.050 63.050 61.130 61.600 -1.450 17,496 93,641 +1,071
May19 190205 69.650 69.730 68.480 68.730 -1.100 168 1,874 +37
Jun19 190205 77.830 77.830 76.430 76.480 -1.200 12,153 40,043 +116
Jul19 190205 79.785 79.800 78.550 78.680 -1.050 4,443 21,815 +571
Aug19 190205 80.300 80.400 79.300 79.430 -0.870 4,498 23,368 +513
Oct19 190205 69.180 69.430 68.650 68.850 -0.435 3,624 15,808 +994
Dec19 190205 64.050 64.225 63.880 63.985 -0.240 1,819 3,883 +588
Total Volume and Open Interest 47,968 220,659 +2,825
Class III Milk(CME)
Feb19 190205 13.94 13.97 13.91 13.93 -0.01 128 4,342 +4
Mar19 190205 14.25 14.27 14.18 14.20 -0.03 234 4,946 +15
Apr19 190205 14.50 14.50 14.43 14.48 -0.03 146 3,157 -18
May19 190205 15.03 15.05 14.97 15.00 -0.05 171 2,826 +26
Jun19 190205 15.48 15.48 15.42 15.42 -0.10 39 2,179 +13
Jul19 190205 15.93 15.93 15.82 15.87 -0.08 8 1,617 +7
Aug19 190205 16.20 16.22 16.12 16.15 -0.08 2 1,328 +0
Sep19 190205 16.43 16.43 16.28 16.35 -0.07 10 1,585 +8
Oct19 190205 16.40 16.40 16.31 16.32 -0.10 19 1,146 +7
Nov19 190205 16.35 16.35 16.24 16.27 -0.10 6 1,163 +5
Dec19 190205 16.21 16.21 16.18 16.21 -0.02 3 1,007 +1
Jan20 190205 15.89 15.89 15.89 15.89 unch 0 40 +0
Feb20 190205 15.84 15.84 15.84 15.84 unch 7 38 +7
Total Volume and Open Interest 780 25,423 +82
Cocoa(ICE)
Mar19 190205 2220 2237 2193 2219 -9 20,272 65,303 -5,908
May19 190205 2248 2268 2230 2250 -13 20,914 64,221 +1,636
Jul19 190205 2272 2287 2250 2269 -15 8,917 38,357 +1,829
Sep19 190205 2290 2305 2270 2288 -17 3,714 28,964 +97
Dec19 190205 2314 2320 2290 2307 -16 3,064 26,182 +173
Mar20 190205 2316 2326 2303 2319 -16 1,020 19,945 +466
May20 190205 2312 2327 2312 2325 -17 279 4,302 +21
Total Volume and Open Interest 58,344 250,911 -1,682
Coffee "C"(ICE)
Mar19 190205 105.80 106.20 104.25 104.85 -0.75 28,424 113,235 -4,238
May19 190205 108.75 109.25 107.30 107.95 -0.70 17,751 80,927 +679
Jul19 190205 111.60 111.95 110.00 110.55 -0.75 6,975 42,379 +152
Sep19 190205 114.40 114.60 112.70 113.25 -0.80 4,194 27,623 +126
Dec19 190205 118.25 118.50 116.60 117.00 -0.95 1,740 17,834 +74
Mar20 190205 122.05 122.15 120.50 120.80 -0.95 1,129 7,626 +67
Total Volume and Open Interest 60,991 301,628 -2,886
Orange Juice(ICE)
Mar19 190205 119.20 121.00 118.95 120.00 +0.95 1,080 14,575 -457
May19 190205 119.95 121.25 119.95 120.45 +1.00 494 3,684 +398
Jul19 190205 121.95 122.70 121.60 121.90 +1.00 79 1,501 +30
Sep19 190205 123.85 123.85 123.80 123.80 +0.90 29 550 +27
Nov19 190205 125.70 125.70 125.70 125.70 +0.90 0 326 +0
Jan20 190205 127.45 127.45 127.45 127.45 +0.90 0 106 +0
Total Volume and Open Interest 1,682 20,871 -2
Sugar #11(ICE)
Mar19 190205 12.88 12.93 12.75 12.82 -0.03 48,604 306,530 -5,553
May19 190205 12.88 12.94 12.78 12.84 -0.02 34,506 236,005 +1,557
Jul19 190205 13.06 13.09 12.95 13.01 unch 19,145 150,473 -1,530
Oct19 190205 13.40 13.41 13.29 13.35 +0.01 13,869 118,228 -1,424
Mar20 190205 14.10 14.13 14.02 14.08 +0.01 5,741 79,175 +456
May20 190205 14.09 14.17 14.09 14.12 +0.02 228 12,332 -69
Jul20 190205 14.17 14.19 14.14 14.15 +0.03 181 11,180 +58
Oct20 190205 14.33 14.33 14.29 14.30 +0.05 95 15,097 +22
Total Volume and Open Interest 122,375 935,451 -6,477
London Cocoa(LCE)
Mar19 190205 1623 1674 1623 1671 +38 10,222 65,040 -973
May19 190205 1629 1664 1629 1658 +19 9,575 47,604 +121
Jul19 190205 1645 1669 1640 1662 +15 6,943 39,677 +29
Sep19 190205 1652 1675 1647 1669 +12 3,486 35,943 +233
Dec19 190205 1660 1680 1658 1675 +10 3,248 47,992 +201
Mar20 190205 1669 1680 1664 1676 +9 2,747 22,922 +869
May20 190205 1671 1682 1671 1679 +9 1,307 11,440 -88
Total Volume and Open Interest 38,454 277,845 +375
London Sugar(LCE)
Mar19 190205 341.50 342.90 338.00 341.90 +1.90 11,591 21,626 -3,655
May19 190205 352.10 353.00 348.50 351.30 -0.20 8,664 33,526 +2,052
Aug19 190205 359.40 360.20 356.30 358.40 -0.20 1,675 18,467 +627
Oct19 190205 363.60 364.60 360.90 362.80 -0.10 318 7,898 +112
Dec19 190205 369.60 370.60 367.80 369.40 +0.20 466 4,655 +207
Total Volume and Open Interest 22,927 91,030 -517
Cotton(ICE)
Mar19 190205 72.78 73.74 72.65 73.40 +0.64 15,855 106,075 -2,274
May19 190205 74.19 75.00 74.00 74.69 +0.61 10,351 57,930 +1,689
Jul19 190205 75.60 76.33 75.31 76.04 +0.60 5,908 31,030 +1,594
Oct19 190205 74.58 74.58 74.58 74.58 +0.30 0 9 +0
Dec19 190205 74.05 74.49 73.73 74.34 +0.34 4,443 36,832 +656
Mar20 190205 74.99 75.70 74.95 75.65 +0.38 1,635 4,600 +1,412
Total Volume and Open Interest 38,216 238,074 +3,089
Lumber(CME)
Mar19 190205 427.2 438.9 425.0 438.9 +15.0 496 2,054 -134
May19 190205 423.0 434.6 423.0 434.6 +15.0 227 975 +111
Jul19 190205 419.0 425.8 418.2 425.8 +10.8 38 256 +14
Sep19 190205 409.7 416.7 409.7 416.7 +11.3 8 83 +3
Total Volume and Open Interest 769 3,379 -6
Crude Oil(NYM)
Mar19 190205 54.86 55.21 53.47 53.66 -0.90 689,566 457,940 -5,839
Apr19 190205 55.13 55.53 53.83 54.00 -0.89 110,684 181,412 +7,848
May19 190205 55.58 55.90 54.26 54.44 -0.85 65,390 149,105 -50
Jun19 190205 55.91 56.30 54.73 54.91 -0.79 73,175 237,769 +1,810
Jul19 190205 56.25 56.62 55.18 55.33 -0.72 33,458 151,026 +878
Aug19 190205 56.31 56.84 55.51 55.67 -0.66 22,179 75,922 +2,597
Sep19 190205 56.61 57.05 55.73 55.93 -0.58 25,663 88,739 -1,188
Oct19 190205 56.79 56.79 55.86 56.07 -0.51 8,207 65,167 +1,196
Nov19 190205 56.67 56.95 55.89 56.17 -0.41 6,304 50,758 +1,121
Dec19 190205 56.68 57.05 55.89 56.18 -0.34 55,597 175,754 -721
Jan20 190205 56.01 56.93 56.01 56.16 -0.27 4,313 42,394 +927
Feb20 190205 55.86 56.80 55.86 56.10 -0.22 2,653 21,310 -393
Mar20 190205 55.84 56.50 55.72 56.03 -0.17 6,516 43,820 +2,195
Apr20 190205 55.94 55.94 55.94 55.94 -0.14 2,359 10,082 +157
May20 190205 55.85 55.85 55.85 55.85 -0.13 1,606 10,391 +174
Jun20 190205 56.10 56.29 55.43 55.77 -0.12 14,037 61,102 +2,089
Total Volume and Open Interest 1,151,364 2,073,507 +12,892
e-miNY Crude Oil(NYM)
Mar19 190205 54.850 55.200 53.450 53.650 -0.900 22,403 2,553 +287
Apr19 190205 55.150 55.525 53.825 54.000 -0.900 497 404 +41
May19 190205 55.275 55.900 54.325 54.450 -0.850 20 200 +5
Jun19 190205 56.150 56.150 54.875 54.900 -0.800 17 201 +6
Jul19 190205 55.500 56.125 55.325 55.325 -0.725 6 22 +1
Aug19 190205 55.675 55.675 55.675 55.675 -0.650 0 61 +0
Sep19 190205 55.925 56.700 55.925 55.925 -0.575 4 53 +1
Oct19 190205 56.075 56.075 56.075 56.075 -0.500 0 21 +0
Nov19 190205 56.500 56.650 56.175 56.175 -0.400 1 22 +0
Dec19 190205 56.825 56.825 56.175 56.175 -0.350 4 119 +0
Total Volume and Open Interest 22,952 3,751 +341
NY Harbor ULSD(NYM)
Mar19 190205 191.22 192.26 189.02 189.75 -0.99 59,295 113,788 +163
Apr19 190205 190.50 191.52 188.40 189.05 -0.98 31,694 58,341 -1,185
May19 190205 190.14 191.20 188.14 188.74 -0.99 12,496 34,849 +1,035
Jun19 190205 190.24 191.47 188.40 188.96 -1.05 12,864 45,245 +784
Jul19 190205 191.32 192.25 189.29 189.76 -1.11 2,795 20,202 -345
Aug19 190205 191.69 193.19 190.48 190.61 -1.18 1,776 10,900 -52
Sep19 190205 194.03 194.03 191.34 191.55 -1.23 1,662 12,608 +212
Oct19 190205 192.47 195.03 192.23 192.53 -1.20 1,754 8,846 +1,070
Nov19 190205 193.64 195.95 193.44 193.50 -1.19 434 5,768 +108
Dec19 190205 194.91 196.77 193.86 194.35 -1.14 3,714 29,034 +1,504
Jan20 190205 195.52 196.57 195.06 195.06 -1.12 324 5,508 +25
Feb20 190205 195.49 195.49 195.20 195.20 -1.08 252 4,724 +98
Mar20 190205 194.95 194.95 194.95 194.95 -1.05 95 3,395 +20
Apr20 190205 193.96 193.96 193.96 193.96 -1.03 62 1,665 +8
Total Volume and Open Interest 130,072 370,515 +3,540
RBOB Gasoline(NYM)
Mar19 190205 143.95 145.10 141.09 142.59 -0.64 74,474 144,566 +435
Apr19 190205 162.47 163.46 159.83 161.11 -0.89 39,682 73,990 +1,632
May19 190205 164.14 165.00 161.64 162.82 -0.92 15,545 46,445 +1,356
Jun19 190205 164.77 165.60 162.34 163.47 -1.00 14,154 45,411 -889
Jul19 190205 164.50 165.52 162.37 163.41 -1.05 5,827 25,608 -337
Aug19 190205 163.15 164.55 161.83 162.63 -1.07 2,719 13,283 +166
Sep19 190205 161.50 163.11 160.14 160.94 -1.08 3,016 19,326 -126
Oct19 190205 150.53 151.73 149.22 149.79 -1.11 2,365 11,294 +255
Nov19 190205 147.70 149.97 147.43 147.94 -1.09 1,990 6,760 +189
Dec19 190205 147.56 148.82 145.96 146.82 -1.07 3,758 18,816 -203
Total Volume and Open Interest 164,826 413,796 +2,153
e-miNY RBOB Gasoline(NYM)
Mar19 190205 142.59 142.59 142.59 142.59 -0.64 1 1 +1
Apr19 190205 161.11 161.11 161.11 161.11 -0.89      
May19 190205 162.82 162.82 162.82 162.82 -0.92      
Jun19 190205 163.47 163.47 163.47 163.47 -1.00      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Mar19 190205 2.666 2.708 2.639 2.662 +0.002 124,495 320,286 +2,518
Apr19 190205 2.644 2.687 2.627 2.650 +0.008 69,123 157,982 -1,113
May19 190205 2.660 2.697 2.641 2.665 +0.009 56,597 186,843 -3,983
Jun19 190205 2.711 2.745 2.694 2.714 +0.009 24,612 59,456 +2,555
Jul19 190205 2.756 2.794 2.741 2.763 +0.010 19,349 90,517 -3,424
Aug19 190205 2.763 2.798 2.748 2.770 +0.013 8,608 54,969 -961
Sep19 190205 2.741 2.775 2.731 2.748 +0.013 11,077 73,641 +1,363
Oct19 190205 2.763 2.799 2.755 2.774 +0.013 21,091 120,233 +871
Nov19 190205 2.812 2.851 2.808 2.827 +0.015 8,070 43,440 -38
Dec19 190205 2.964 2.996 2.948 2.974 +0.017 9,553 54,986 +990
Jan20 190205 3.057 3.093 3.052 3.070 +0.014 7,546 40,222 -17
Feb20 190205 3.020 3.036 2.998 3.018 +0.016 2,098 16,517 -237
Mar20 190205 2.878 2.903 2.876 2.887 +0.020 3,323 26,764 +67
Apr20 190205 2.553 2.586 2.551 2.582 +0.028 2,815 27,582 +22
May20 190205 2.508 2.539 2.507 2.539 +0.029 809 16,768 +673
Jun20 190205 2.534 2.566 2.534 2.566 +0.029 212 10,536 +2
Total Volume and Open Interest 371,067 1,364,780 +92
Brent Crude Oil(ICE)
Apr19 190205 62.64 63.02 61.72 61.98 -0.53 267,223 449,502 -163
May19 190205 62.65 63.09 61.83 62.07 -0.51 90,900 256,751 +5,946
Jun19 190205 62.73 63.17 61.93 62.16 -0.50 112,333 298,999 -1,277
Jul19 190205 62.69 63.13 61.92 62.13 -0.49 42,478 158,335 -2,935
Aug19 190205 62.65 63.08 61.93 62.12 -0.46 31,755 104,782 +223
Sep19 190205 62.58 62.99 61.90 62.05 -0.44 37,750 122,174 +2,620
Oct19 190205 62.60 62.90 61.83 62.00 -0.42 8,584 55,374 +67
Nov19 190205 62.36 62.79 61.78 61.95 -0.40 14,497 80,697 -634
Dec19 190205 62.42 62.69 61.61 61.88 -0.37 67,425 216,228 -229
Jan20 190205 62.40 62.45 61.82 61.83 -0.35 2,278 35,100 +44
Feb20 190205 62.44 62.44 61.78 61.78 -0.33 2,289 33,864 +404
Mar20 190205 61.92 62.20 61.70 61.74 -0.31 5,808 33,330 +468
Apr20 190205 61.82 61.82 61.70 61.70 -0.30 1,420 17,424 -94
May20 190205 61.65 61.65 61.65 61.65 -0.29 727 14,207 -227
Total Volume and Open Interest 719,354 2,290,543 +3,990
Gas Oil(ICE)
Feb19 190205 583.00 586.50 576.75 579.75 -0.75 32,998 75,762 -5,621
Mar19 190205 582.00 584.75 575.00 578.00 -0.75 81,601 184,327 +657
Apr19 190205 580.50 583.50 574.50 577.25 -0.25 47,912 102,728 +2,706
May19 190205 580.00 583.25 574.25 577.25 -0.25 17,950 73,361 +1,082
Jun19 190205 580.75 583.50 575.00 578.00 unch 31,941 79,642 +1,503
Jul19 190205 582.75 585.00 577.25 579.75 unch 7,974 35,345 +748
Aug19 190205 584.25 587.50 579.50 582.00 -0.25 5,441 29,139 +1,187
Sep19 190205 586.75 590.00 582.00 584.50 -0.25 4,452 35,963 +661
Oct19 190205 592.75 593.00 585.50 587.50 unch 1,795 30,124 +653
Nov19 190205 592.00 593.75 586.25 588.50 unch 1,108 17,710 +91
Total Volume and Open Interest 259,343 924,176 +3,414
Ethanol(CBOT)
Mar19 190205 1.334 1.334 1.310 1.313 -0.010 413 1,681 -69
Apr19 190205 1.338 1.341 1.331 1.335 -0.007 92 216 -26
May19 190205 1.349 1.349 1.346 1.348 -0.007 18 50 +1
Jun19 190205 1.357 1.360 1.357 1.360 -0.007 59 52 +48
Jul19 190205 1.365 1.365 1.365 1.365 -0.007 55 50 +50
Aug19 190205 1.364 1.364 1.364 1.364 -0.007      
Sep19 190205 1.355 1.355 1.355 1.355 -0.007 0 8 +0
Oct19 190205 1.330 1.330 1.330 1.330 -0.007      
Total Volume and Open Interest 639 2,314 +4
WTI Crude Oil(ICE)
Mar19 190205 54.65 55.20 53.48 53.66 -0.90 40,200 71,113 -4,167
Apr19 190205 55.03 55.50 53.83 54.00 -0.89 52,526 57,355 -440
May19 190205 55.43 55.89 54.27 54.44 -0.85 28,918 30,669 +219
Jun19 190205 55.83 56.22 54.73 54.91 -0.79 28,919 99,791 +3,236
Jul19 190205 56.40 56.56 55.19 55.33 -0.72 8,839 27,110 -378
Aug19 190205 56.72 56.81 55.56 55.67 -0.66 4,393 16,893 +21
Sep19 190205 56.75 56.97 55.93 55.93 -0.58 4,097 32,177 +566
Oct19 190205 56.96 57.04 56.07 56.07 -0.51 779 7,021 -108
Nov19 190205 56.92 57.03 56.00 56.17 -0.41 938 5,687 +66
Dec19 190205 56.87 57.00 55.95 56.18 -0.34 16,551 110,428 -19
Jan20 190205 56.15 56.16 56.15 56.16 -0.27 598 5,163 +212
Feb20 190205 56.10 56.10 56.10 56.10 -0.22 239 3,687 +115
Mar20 190205 56.03 56.03 56.03 56.03 -0.17 780 7,641 +221
Apr20 190205 55.94 55.94 55.94 55.94 -0.14 20 1,923 -1
May20 190205 55.85 55.85 55.85 55.85 -0.13 12 1,601 -5
Jun20 190205 55.91 56.10 55.77 55.77 -0.12 2,323 28,376 +268
Total Volume and Open Interest 194,716 595,081 +344
US Dollar Index(ICE)
Mar19 190205 95.585 95.865 95.540 95.817 +0.247 15,824 58,614 -130
Jun19 190205 95.020 95.320 95.020 95.293 +0.243 65 1,475 +13
Sep19 190205 94.785 94.798 94.785 94.798 +0.213 0 208 +0
Total Volume and Open Interest 15,889 60,366 -117
Australian Dollar(CME)
Mar19 190205 72.26 72.69 71.99 72.34 +0.05 113,590 124,871 -600
Jun19 190205 72.33 72.71 72.10 72.43 +0.05 42 1,173 -19
Sep19 190205 72.52 72.52 72.52 72.52 +0.05 16 128 +15
Total Volume and Open Interest 115,370 127,042 -394
British Pound(CME)
Mar19 190205 130.63 130.83 129.52 129.83 -0.89 80,282 193,660 +1,289
Jun19 190205 131.22 131.30 130.21 130.42 -0.89 189 2,071 +76
Sep19 190205 130.99 130.99 130.99 130.99 -0.88 2 349 +0
Total Volume and Open Interest 80,750 198,981 +1,326
Canadian Dollar(CME)
Mar19 190205 76.31 76.40 76.10 76.16 -0.12 91,801 142,660 +52
Jun19 190205 76.52 76.54 76.30 76.32 -0.12 93 3,265 +22
Sep19 190205 76.45 76.45 76.45 76.45 -0.12 22 1,107 +2
Dec19 190205 76.57 76.57 76.57 76.57 -0.13 43 868 +26
Total Volume and Open Interest 92,923 148,733 +259
Japanese Yen(CME)
Mar19 190205 91.25 91.39 91.16 91.22 -0.05 113,565 189,694 -6,408
Jun19 190205 91.88 92.02 91.88 91.91 -0.05 257 1,200 +31
Sep19 190205 92.60 92.60 92.60 92.60 -0.06 53 106 -6
Total Volume and Open Interest 116,100 193,095 -6,046
Swiss Franc(CME)
Mar19 190205 100.58 100.60 100.18 100.35 -0.21 15,863 66,452 +339
Jun19 190205 101.41 101.47 101.08 101.24 -0.21 2 112 +0
Sep19 190205 102.13 102.13 102.04 102.13 -0.21 0 22 +0
Total Volume and Open Interest 15,865 66,601 +339
EuroFX(CME)
Mar19 190205 114.75 114.80 114.40 114.49 -0.23 173,274 507,827 -2,060
Jun19 190205 115.70 115.70 115.30 115.39 -0.23 278 9,467 +54
Sep19 190205 116.28 116.28 116.28 116.28 -0.24 287 1,360 +208
Total Volume and Open Interest 177,654 526,753 -3,137
Mexican Peso(CME)
Feb19 190205 524.25 524.25 524.25 524.25 +1.50      
Mar19 190205 520.38 522.50 519.50 521.88 +1.63 65,983 216,099 +1,803
Total Volume and Open Interest 65,983 216,158 +1,803
Brazilian Real(CME)
Mar19 190205 272.00 272.80 271.05 272.25 -0.25 4,884 12,224 +1,611
Apr19 190205 270.35 272.10 270.35 271.65 -0.25 39 563 -1
May19 190205 271.10 271.10 270.50 271.10 -0.25      
Jun19 190205 270.45 270.45 270.45 270.45 -0.20      
Total Volume and Open Interest 4,923 12,787 +1,610
30-Year T-Bonds(CBOT)
Mar19 190205 145~090 146~000 144~290 145~220 +0~140 320,683 947,193 -4,666
Jun19 190205 144~210 145~110 144~100 145~020 +0~140 409 11,520 +79
Sep19 190205 145~020 145~020 145~020 145~020 +0~140      
Total Volume and Open Interest 321,092 958,713 -4,587
10-Year T-Notes(CBOT)
Mar19 190205 121~230 121~310 121~190 121~280 +0~050 1,757,389 3,950,694 -70,875
Jun19 190205 122~010 122~070 121~275 122~045 +0~055 10,108 74,674 +1,756
Sep19 190205 122~020 122~020 122~020 122~020 +0~055      
Total Volume and Open Interest 1,767,497 4,025,368 -69,119
5-Year T-Notes(CBOT)
Mar19 190205 114~126 114~176 114~104 114~160 +0~030 1,431,263 4,337,314 -97,536
Jun19 190205 114~162 114~206 114~136 114~192 +0~030 33,202 161,113 +13,361
Sep19 190205 114~192 114~192 114~192 114~192 +0~030      
Total Volume and Open Interest 1,464,465 4,498,427 -84,175
2 Year T-Notes(CBOT)
Mar19 190205 45~000 53~000 40~000 48~000 +3~160 729,239 2,777,584 +21,005
Jun19 190205 45~000 53~000 40~000 48~000 +3~160 17,748 232,826 +5,542
Sep19 190205 45~000 53~000 40~000 48~000 +3~160      
Total Volume and Open Interest 746,987 3,010,410 +26,547
Eurodollars(CME)
Mar19 190205 97.340 97.345 97.325 97.335 unch 260,914 1,465,688 +18,242
Jun19 190205 97.345 97.355 97.335 97.345 unch 323,060 1,242,827 +4,355
Sep19 190205 97.330 97.345 97.320 97.335 unch 344,158 1,162,270 +9,295
Dec19 190205 97.305 97.325 97.295 97.315 +0.005 500,352 1,657,341 +30,654
Mar20 190205 97.375 97.405 97.365 97.395 +0.010 374,824 961,898 -1,925
Jun20 190205 97.420 97.460 97.415 97.450 +0.015 318,941 962,432 +4,899
Sep20 190205 97.460 97.500 97.450 97.490 +0.015 241,392 806,536 -15,085
Dec20 190205 97.445 97.490 97.440 97.480 +0.020 278,651 938,868 +24,898
Mar21 190205 97.475 97.520 97.470 97.510 +0.020 206,896 608,454 -6,424
Jun21 190205 97.485 97.525 97.475 97.515 +0.020 134,885 420,253 -2,085
Sep21 190205 97.485 97.525 97.475 97.515 +0.015 117,353 355,980 -4,204
Dec21 190205 97.460 97.500 97.445 97.485 +0.015 164,358 365,201 +19,616
Mar22 190205 97.450 97.490 97.440 97.475 +0.015 78,228 271,731 +2,221
Jun22 190205 97.430 97.470 97.420 97.455 +0.015 55,166 235,750 +21
Sep22 190205 97.405 97.445 97.395 97.430 +0.015 58,289 186,790 -3,034
Dec22 190205 97.370 97.410 97.355 97.390 +0.015 51,248 142,773 +550
Mar23 190205 97.345 97.380 97.330 97.365 +0.015 31,714 78,863 +113
Jun23 190205 97.315 97.350 97.300 97.335 +0.015 29,212 85,529 +1,616
Total Volume and Open Interest 3,695,917 12,513,066 +92,369
Ultra T-Bond(CBOT)
Mar19 190205 159~21 160~22 159~05 160~08 +0~23 132,128 1,162,590 -4,523
Jun19 190205 161~14 161~27 160~11 161~13 +0~23 85 3,417 +81
Sep19 190205 161~13 161~13 161~13 161~13 +0~23      
Total Volume and Open Interest 132,213 1,166,007 -4,442
Ultra 10-Yr T-Note(CBOT)
Mar19 190205 129~225 130~025 129~170 129~300 +0~075 208,080 690,203 +3,343
Jun19 190205 129~210 129~235 129~085 129~205 +0~075 1 10 +0
Sep19 190205 129~205 129~205 129~205 129~205 +0~075      
Total Volume and Open Interest 208,081 690,213 +3,343
30 Day Federal Funds(CBOT)
Feb19 190205 97.600 97.603 97.600 97.600 unch 10,979 253,193 -1,694
Mar19 190205 97.600 97.605 97.595 97.600 unch 11,270 109,944 -179
Apr19 190205 97.605 97.605 97.600 97.605 unch 40,451 259,692 +2,841
May19 190205 97.605 97.605 97.600 97.605 unch 57,810 173,536 -1,620
Jun19 190205 97.600 97.600 97.595 97.600 unch 31,147 73,975 +3,189
Jul19 190205 97.595 97.595 97.590 97.595 unch 81,711 163,115 -5,699
Total Volume and Open Interest 427,029 1,758,021 -13,519
Japanese Govt Bonds(SGX)
Mar19 190205 152.70 152.75 152.64 152.66 -0.05 1,195 17,848 +34
Jun19 190205 152.53 152.53 152.53 152.53 -0.05      
Sep19 190205 152.53 152.53 152.53 152.53 -0.05      
Total Volume and Open Interest 1,195 17,848 +34
Euro-Buxl(EUREX)
Mar19 190205 184.98 185.24 183.82 185.20 +0.52 39,986 235,831 -3,447
Jun19 190205 183.72 183.72 183.72 183.72 +0.54 0 3,917 +0
Sep19 190205 182.20 182.20 182.20 182.20 +0.52      
Total Volume and Open Interest 39,986 239,748 -3,447
Euro-Bund(EUREX)
Mar19 190205 165.40 165.52 164.93 165.49 +0.21 711,766 1,864,731 -112,377
Jun19 190205 162.90 162.93 162.39 162.93 +0.21 4,005 65,456 +1,812
Sep19 190205 164.71 164.71 164.71 164.71 +0.21 0 19 +0
Total Volume and Open Interest 715,771 1,930,206 -110,565
Euro-Bobl(EUREX)
Mar19 190205 132.95 132.95 132.74 132.90 +0.02 397,732 1,456,313 -35,919
Jun19 190205 132.17 132.17 132.17 132.17 +0.02 211 34,262 -379
Sep19 190205 132.17 132.17 132.17 132.17 +0.02      
Total Volume and Open Interest 397,943 1,490,575 -36,298
Euro-Schatz(EUREX)
Mar19 190205 111.89 111.89 111.86 111.88 -0.01 439,148 1,994,512 -97,573
Jun19 190205 111.82 111.83 111.81 111.83 -0.00 492 3,971 +416
Sep19 190205 111.83 111.83 111.83 111.83 -0.00      
Total Volume and Open Interest 439,640 1,998,483 -97,157
3-Mth Euribor(EUREX)
Mar19 190205 100.300 100.300 100.300 100.300 unch 400 3,008 -100
Jun19 190205 100.290 100.290 100.290 100.290 unch 0 2,278 +0
Sep19 190205 100.270 100.270 100.270 100.270 -0.005 0 1,973 +0
Total Volume and Open Interest 482 14,359 -120
Long Gilt(LIFFE)
Mar19 190205 123~03 123~19 122~31 123~17 +0~15 189,289 830,936 +1,106
Jun19 190205 126~18 126~18 126~18 126~18 +0~15 0 14 +0
Total Volume and Open Interest 189,289 830,950 +1,106
3-Mth Short Sterling(LIFFE)
Mar19 190205 99.11 99.11 99.11 99.11 +0.00 126,077 747,387 -10,221
Jun19 190205 99.07 99.08 99.06 99.07 +0.01 102,688 448,502 -3,630
Sep19 190205 99.01 99.04 99.01 99.03 +0.01 59,411 513,021 -5,943
Dec19 190205 98.96 98.99 98.96 98.99 +0.02 64,196 565,554 +4,930
Mar20 190205 98.94 98.96 98.93 98.96 +0.02 41,612 282,086 +4,594
Jun20 190205 98.90 98.93 98.90 98.92 +0.01 64,501 327,208 +18,686
Total Volume and Open Interest 798,308 4,113,600 +34,398
3-Mth Euribor(LIFFE)
Mar19 190205 100.300 100.305 100.295 100.300 unch 25,685 521,286 -960
Jun19 190205 100.285 100.290 100.285 100.285 unch 109,641 667,128 +3,880
Sep19 190205 100.270 100.275 100.270 100.270 unch 101,563 659,574 -6,670
Total Volume and Open Interest 912,045 4,921,101 +3,008
3-Mth Aus T-Bills(SFE)
Mar19 190205 98.02 98.04 98.01 98.03 +0.01 32,833 184,961 +16
Jun19 190205 98.07 98.10 98.06 98.08 unch 28,252 220,892 -1,425
Sep19 190205 98.13 98.17 98.12 98.14 unch 22,323 204,686 +798
Dec19 190205 98.18 98.21 98.16 98.18 unch 21,957 195,199 -8,932
Mar20 190205 98.19 98.22 98.17 98.19 unch 19,182 159,056 +3,804
Jun20 190205 98.19 98.22 98.17 98.19 unch 13,126 125,971 +3,867
Sep20 190205 98.17 98.21 98.15 98.17 unch 7,945 61,718 +1,529
Dec20 190205 98.15 98.19 98.13 98.15 unch 6,949 41,464 +1,098
Mar21 190205 98.12 98.17 98.12 98.12 unch 770 6,115 +375
Jun21 190205 98.09 98.09 98.09 98.09 -0.01 206 3,242 -64
Total Volume and Open Interest 153,819 1,207,251 +1,111
10-Year Aus T-Bonds(SFE)
Mar19 190205 97.77 97.79 97.74 97.76 -0.01 199,602 1,244,011 -6,997
Jun19 190205 97.75 97.75 97.75 97.75 -0.02      
Total Volume and Open Interest 199,602 1,244,011 -6,997
3-Year Aus T-Bonds(SFE)
Mar19 190205 98.26 98.29 98.24 98.25 -0.01 242,849 1,240,652 -21,030
Jun19 190205 98.29 98.29 98.29 98.29 -0.03      
Total Volume and Open Interest 242,849 1,240,652 -21,030
Gold(CMX)
Feb19 190205 1311.1 1315.8 1311.0 1314.2 -0.1 878 3,851 -5,228
Apr19 190205 1316.8 1321.0 1314.8 1319.2 -0.1 200,004 341,078 +3,899
Jun19 190205 1322.4 1327.3 1321.4 1325.8 unch 3,621 69,047 -44
Aug19 190205 1328.8 1333.5 1328.8 1332.1 +0.1 829 26,260 +13
Oct19 190205 1338.3 1338.3 1338.3 1338.3 +0.1 118 3,883 +8
Dec19 190205 1343.4 1345.7 1340.8 1344.6 +0.3 748 18,861 +329
Feb20 190205 1350.5 1352.0 1349.1 1350.9 +0.3 374 7,182 -29
Apr20 190205 1356.6 1356.9 1356.6 1356.9 +0.4 50 1,776 +50
Jun20 190205 1361.9 1362.5 1361.9 1362.5 +0.3 1 1,135 +0
Aug20 190205 1368.2 1368.2 1368.2 1368.2 +0.3 0 4 +0
Oct20 190205 1373.3 1373.3 1373.3 1373.3 +0.3      
Dec20 190205 1378.6 1378.6 1378.6 1378.6 +0.3 5 1,073 +0
Total Volume and Open Interest 207,791 476,289 -955
Silver(CMX)
Mar19 190205 1588.0 1593.0 1581.5 1583.6 -5.0 69,768 140,327 -1,629
May19 190205 1597.5 1602.0 1591.5 1593.5 -4.9 7,503 34,798 +5,008
Jul19 190205 1611.0 1611.0 1601.5 1602.7 -4.9 909 18,454 -43
Sep19 190205 1612.0 1619.0 1611.5 1611.9 -4.9 371 5,223 +91
Dec19 190205 1627.0 1633.5 1624.0 1625.3 -5.0 539 6,762 +85
Mar20 190205 1641.0 1644.5 1638.8 1638.8 -5.0 8 624 +4
May20 190205 1647.1 1647.1 1647.1 1647.1 -5.0 0 2 +0
Total Volume and Open Interest 79,178 206,872 +3,484
Platinum(NYMEX)
Apr19 190205 823.1 827.4 819.0 819.9 -2.9 16,934 76,579 +166
Jul19 190205 829.9 831.3 825.1 825.1 -3.0 95 4,819 +32
Oct19 190205 836.0 836.0 830.2 830.6 -2.7 0 272 +0
Jan20 190205 834.9 834.9 834.9 834.9 -2.9 1 47 +1
Total Volume and Open Interest 17,039 81,779 +201
Palladium(NYMEX)
Mar19 190205 1331.60 1349.50 1327.70 1341.20 +10.80 4,953 21,522 -33
Jun19 190205 1321.60 1339.90 1321.60 1332.20 +11.00 972 5,472 +436
Sep19 190205 1310.40 1318.10 1309.00 1313.60 +10.40 211 1,299 +48
Total Volume and Open Interest 6,281 28,419 +522
Copper(CMX)
Mar19 190205 280.25 282.45 279.70 281.70 +2.25 64,609 123,205 -2,535
May19 190205 281.00 283.20 280.50 282.45 +2.25 19,812 59,332 -433
Jul19 190205 281.05 283.55 281.00 282.90 +2.30 7,865 26,256 -460
Sep19 190205 282.00 283.55 281.50 283.25 +2.30 4,348 17,908 -353
Dec19 190205 281.80 283.90 281.80 283.65 +2.20 3,315 13,330 +17
Total Volume and Open Interest 102,578 252,846 -2,966
E-mini DJIA Index(CBOT)
Mar19 190205 25170 25374 25141 25324 +136 200,835 80,420 -264
Jun19 190205 25215 25404 25175 25349 +135 167 1,426 +3
Sep19 190205 25233 25397 25220 25379 +132 4 12 -1
Dec19 190205 25435 25435 25435 25435 +151      
Total Volume and Open Interest 201,006 81,858 -262
S & P 500(CME)
Mar19 190205 2719.70 2737.00 2717.00 2731.10 +9.90 1,498 59,380 -2,045
Jun19 190205 2736.00 2738.00 2736.00 2736.30 +9.90 0 101 +0
Sep19 190205 2741.50 2741.50 2741.50 2741.50 +9.80      
Dec19 190205 2749.70 2749.70 2749.70 2749.70 +11.30      
Total Volume and Open Interest 1,498 59,481 -2,045
S & P 500 E-Mini(CME)
Mar19 190205 2719.50 2737.75 2716.25 2731.00 +9.75 1,469,597 2,548,101 -6,979
Jun19 190205 2724.00 2742.50 2721.75 2736.25 +9.75 5,645 79,879 +3,000
Sep19 190205 2731.00 2747.50 2727.50 2741.50 +9.75 61 2,979 +3
Dec19 190205 2750.00 2750.00 2749.75 2749.75 +11.25 1 329 +1
Total Volume and Open Interest 1,475,304 2,633,369 -3,975
NASDAQ 100 E-Mini(CME)
Mar19 190205 6937.50 7033.75 6928.25 7008.00 +70.50 461,403 213,909 -3,286
Jun19 190205 6963.25 7058.75 6956.00 7033.75 +70.50 372 1,942 +50
Sep19 190205 7061.75 7079.25 6989.50 7061.75 +70.50 0 433 +0
Total Volume and Open Interest 461,775 216,288 -3,236
S&P Midcap 400(CME) e-Mini
Mar19 190205 1857.30 1867.80 1855.50 1866.00 +8.00 17,267 65,432 -1,570
Jun19 190205 1870.90 1870.90 1870.90 1870.90 +9.00 0 3 +0
Sep19 190205 1874.50 1874.50 1874.50 1874.50 +9.00 0 1 +0
Total Volume and Open Interest 17,267 65,436 -1,570
Volatility Index(CBOE)
Feb19 190205 16.60 16.75 15.95 16.52 unch 81,188 105,768 -7,573
Mar19 190205 17.15 17.20 16.50 16.98 -0.10 63,969 96,457 +3,226
Apr19 190205 17.30 17.40 16.75 17.08 -0.20 19,366 37,508 +1,728
May19 190205 17.80 17.80 17.05 17.38 -0.15 8,161 30,167 -546
Total Volume and Open Interest 181,951 346,441 -2,503
S & P 600(CME)
Mar19 190205 946.20 946.20 946.20 946.20 +1.40      
Jun19 190205 946.90 946.90 946.90 946.90 +1.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190205 1517.80 1525.70 1511.90 1518.40 +1.00 122,022 489,847 -150
Jun19 190205 1529.30 1529.30 1517.30 1522.80 +0.60 39 1,634 +12
Sep19 190205 1526.00 1526.00 1526.00 1526.00 +2.20      
Total Volume and Open Interest 122,061 491,481 -138
Nikkei 225(CME)
Mar19 190205 20885 20970 20805 20930 +40 12,296 25,882 +696
Jun19 190205 20790 20810 20705 20810 +40 8 40 +5
Total Volume and Open Interest 12,304 25,922 +701
Nikkei 225(SGX)
Mar19 190205 20855 20950 20790 20840 -20 81,160 170,050 +2,349
Jun19 190205 20665 20665 20665 20665 -20 47 1,560 +29
Sep19 190205 20625 20625 20625 20625 -20      
Total Volume and Open Interest 81,449 189,281 +7,752
Nikkei 225 Mini(JPX)
Mar19 190205 20850 20950 20790 20830 -20 975,341 369,934 +4,700
Jun19 190205 20670 20765 20595 20640 -10 15,410 11,372 +525
Sep19 190205 20600 20685 20540 20600 unch 114 701 +17
Total Volume and Open Interest 1,044,525 473,066 +10,042
Nikkei 225(JPX)
Mar19 190205 20850 20960 20790 20830 -20 68,479 259,901 +3,194
Jun19 190205 20660 20750 20610 20640 -10 448 25,679 +2,076
Sep19 190205 20600 20600 20600 20600 unch 1 1,175 +622
Total Volume and Open Interest 68,952 392,555 +4,540
Nikkei 225(CME) Yen
Mar19 190205 20875 20960 20800 20925 +45 40,912 77,512 +4,448
Jun19 190205 20655 20755 20630 20740 +50 1 31 +0
Sep19 190205 20720 20720 20720 20720 +40      
Total Volume and Open Interest 40,913 77,605 +4,448
Nikkei 225(CME) e-Mini Yen
Mar19 190205 20930 20940 20930 20930 +50 0 9 +0
Jun19 190205 20740 20740 20740 20740 +50      
Sep19 190205 20720 20720 20720 20720 +40      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190205 5014.0 5082.5 4996.0 5081.5 +83.0 71,158 272,017 -1,227
Mar19 190205 5015.0 5080.5 4997.5 5079.5 +83.0 487 16,671 +279
Apr19 190205 5061.5 5061.5 5061.5 5061.5 +83.0      
Total Volume and Open Interest 71,645 357,734 -948
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 190205 11205.0 11385.0 11168.5 11356.5 +215.0 97,866 123,293 -3,878
Jun19 190205 11197.0 11400.5 11197.0 11373.5 +215.0 46 2,095 +11
Sep19 190205 11363.0 11363.0 11363.0 11363.0 +215.0 2 31 +1
Total Volume and Open Interest 97,914 125,419 -3,866
Mini-DAX(EUREX)
Mar19 190205 11188.0 11384.0 11169.0 11356.5 +215.0 49,794 14,770 -686
Jun19 190205 11204.0 11388.0 11204.0 11373.5 +215.0 79 484 +21
Sep19 190205 11274.0 11383.0 11273.0 11363.0 +215.0 5 24 +1
Total Volume and Open Interest 49,878 15,278 -664
DJ EuroSTOXX 50(EUREX)
Mar19 190205 3171 3213 3159 3208 +54 925,166 3,743,469 -34,513
Jun19 190205 3090 3128 3090 3125 +54 6,152 193,100 -4,902
Sep19 190205 3076 3118 3076 3115 +55 1,505 9,132 -1
Total Volume and Open Interest 932,823 4,074,218 -39,416
Swiss Market Index(EUREX)
Mar19 190205 8951 9078 8927 9071 +150 42,514 204,632 -3,026
Jun19 190205 8764 8890 8764 8890 +149 38 16,444 -3
Sep19 190205 8865 8865 8865 8865 +151 0 12 -1
Total Volume and Open Interest 42,552 221,088 -3,030
FT-SE 100(EURONEXT)
Mar19 190205 6993.50 7124.00 6989.00 7110.00 +143.50 99,259 650,985 -3,251
Jun19 190205 6984.50 7032.50 6982.50 7027.50 +144.00 0 30 +0
Sep19 190205 6945.00 6964.50 6945.00 6964.50 +144.00 0 21 +0
Total Volume and Open Interest 99,259 651,038 -3,251
SPI 200(SFE)
Mar19 190205 5846.0 5982.0 5832.0 5939.0 +102.0 38,096 268,349 +436
Jun19 190205 5925.0 5925.0 5925.0 5925.0 +102.0 10 3,523 +0
Sep19 190205 5870.0 5870.0 5870.0 5870.0 +102.0 0 2,841 +0
Total Volume and Open Interest 38,648 276,923 +771
FTSE MIB(ISE)
Mar19 190205 19625.00 19835.00 19555.00 19803.00 +230.00 28,985 85,260 +5,384
Jun19 190205 19020.00 19290.00 19020.00 19271.00 +225.00 86 801 +53
Sep19 190205 19146.00 19146.00 19146.00 19146.00 +225.00 0 2 +0
Total Volume and Open Interest 29,071 86,063 +5,437
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 190205 413.40 413.50 409.65 410.55 -2.35 44 15,110 -24
Mar19 190205 414.00 417.45 413.60 414.00 -2.25      
Apr19 190205 415.85 415.85 415.85 415.85 -2.25      
Total Volume and Open Interest 44 15,110 -24
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!