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 06, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190206 920.00 922.50 917.50 921.75 +1.50 76,590 297,919 +2,945
May19 190206 933.50 936.50 931.25 935.75 +1.50 38,539 181,754 +11,189
Jul19 190206 946.75 949.75 944.75 949.25 +1.75 33,687 143,613 +4,149
Aug19 190206 952.00 954.75 950.00 954.50 +2.00 1,960 12,532 +362
Sep19 190206 953.25 956.75 952.00 956.50 +2.00 467 6,505 -46
Nov19 190206 959.75 963.50 958.50 963.00 +2.50 9,488 68,399 +667
Jan20 190206 969.00 972.50 967.75 972.25 +3.00 843 5,761 -11
Mar20 190206 972.50 977.00 972.00 976.50 +3.25 208 3,108 +51
May20 190206 979.00 982.75 978.50 982.00 +3.75 135 892 +72
Jul20 190206 984.25 989.00 984.00 988.50 +4.00 378 2,072 -27
Aug20 190206 987.25 987.25 987.25 987.25 +3.75 0 60 +0
Sep20 190206 981.50 981.50 981.50 981.50 +3.00 0 58 +0
Nov20 190206 978.00 982.25 976.75 981.75 +2.75 49 1,753 +20
Jan21 190206 979.50 986.75 979.50 986.75 +3.00 0 4 +0
Total Volume and Open Interest 162,344 724,496 +19,371
Soybean Meal(CBOT)
Mar19 190206 309.30 310.10 308.60 309.00 -0.50 53,715 167,504 -3,235
May19 190206 313.50 314.10 312.60 313.00 -0.50 22,648 122,233 +2,754
Jul19 190206 317.40 318.00 316.60 316.90 -0.60 11,982 80,634 +607
Aug19 190206 319.30 319.70 318.40 318.60 -0.60 1,047 14,464 +382
Sep19 190206 321.00 321.20 320.00 320.20 -0.50 528 14,208 +86
Oct19 190206 321.40 322.00 320.70 321.00 -0.30 413 13,100 +135
Dec19 190206 323.20 324.00 322.60 323.00 -0.20 4,151 37,684 +387
Jan20 190206 324.20 324.60 323.30 323.70 -0.30 1,004 4,273 -418
Mar20 190206 324.50 324.90 323.90 324.20 -0.20 80 6,111 +20
May20 190206 324.70 325.20 324.60 324.80 unch 19 604 -3
Total Volume and Open Interest 95,601 461,968 +723
Soybean Oil(CBOT)
Mar19 190206 30.37 30.91 30.28 30.90 +0.52 51,347 181,144 -1,938
May19 190206 30.69 31.20 30.58 31.20 +0.52 27,068 132,692 +4,668
Jul19 190206 30.94 31.49 30.88 31.49 +0.51 16,331 93,719 +32
Aug19 190206 31.06 31.61 31.00 31.61 +0.50 1,032 13,497 +151
Sep19 190206 31.16 31.70 31.12 31.70 +0.48 448 12,763 +4
Oct19 190206 31.25 31.77 31.20 31.77 +0.47 385 9,700 +85
Dec19 190206 31.46 31.94 31.38 31.94 +0.45 3,298 44,199 -33
Jan20 190206 31.65 32.18 31.61 32.18 +0.46 70 3,964 -28
Mar20 190206 31.90 32.40 31.85 32.40 +0.45 2 7,332 +1
May20 190206 32.18 32.62 32.13 32.62 +0.44 0 2,127 +0
Total Volume and Open Interest 99,983 504,404 +2,942
Canola(WCE)
Mar19 190206 482.0 485.2 482.0 484.8 +2.2 7,956 90,107 -122
May19 190206 490.3 493.0 489.8 492.8 +2.3 5,507 47,374 +2,219
Jul19 190206 497.9 500.3 497.4 500.2 +2.6 1,197 31,276 +250
Nov19 190206 495.7 498.2 493.4 498.1 +3.2 82 14,482 +35
Jan20 190206 500.6 502.5 500.5 502.3 +2.6 49 774 +37
Total Volume and Open Interest 14,791 184,133 +2,419
Corn(CBOT)
Mar19 190206 380.50 380.75 379.00 380.00 -0.75 145,834 664,494 -12,478
May19 190206 388.50 389.00 387.25 388.00 -1.00 62,048 324,250 +4,821
Jul19 190206 396.00 396.75 394.75 395.75 -0.75 37,157 268,600 +1,387
Sep19 190206 399.00 399.25 397.75 398.50 -0.50 13,561 150,193 +3,684
Dec19 190206 403.00 403.75 402.25 403.00 -0.50 17,231 231,140 +1,091
Mar20 190206 411.75 412.50 411.25 412.00 -0.25 775 36,023 +173
May20 190206 417.25 418.00 416.75 417.50 -0.25 94 3,071 -1
Jul20 190206 422.00 422.25 421.25 422.00 -0.25 73 6,632 +12
Sep20 190206 414.50 415.00 414.50 415.00 +0.25 81 1,104 +24
Dec20 190206 414.25 414.50 413.75 414.25 -0.25 110 8,908 +34
Total Volume and Open Interest 276,967 1,694,985 -1,250
Wheat(CBOT)
Mar19 190206 527.00 531.25 524.25 526.00 -1.25 74,705 199,887 -9,141
May19 190206 528.75 532.75 527.25 528.75 -0.50 39,194 108,208 +2,425
Jul19 190206 530.75 535.00 529.25 532.25 +1.50 23,376 81,239 +503
Sep19 190206 536.50 541.50 536.00 538.75 +2.25 5,296 26,363 +553
Dec19 190206 547.75 553.25 547.75 550.50 +2.75 5,738 36,728 +469
Mar20 190206 556.50 561.50 556.25 559.00 +3.00 1,199 6,417 +224
Total Volume and Open Interest 149,810 465,051 -4,870
Wheat(KCBT)
Mar19 190206 510.00 513.50 507.25 509.25 -2.00 27,461 150,219 -3,801
May19 190206 516.50 518.50 513.00 514.75 -1.75 14,676 63,568 +1,649
Jul19 190206 521.25 525.00 519.50 522.25 +0.75 11,152 60,820 +2,185
Sep19 190206 528.50 532.75 527.00 530.75 +2.25 3,015 13,650 +477
Dec19 190206 542.00 546.75 541.25 545.00 +3.00 1,250 13,033 -22
Mar20 190206 551.00 555.50 550.75 554.00 +3.50 133 746 +48
May20 190206 559.25 559.25 555.50 557.50 +3.75 68 257 +0
Total Volume and Open Interest 57,815 303,407 +549
Wheat(MGE)
Mar19 190206 575.00 576.50 572.50 573.25 -1.75 3,146 25,400 -637
May19 190206 578.00 579.75 575.25 576.00 -2.50 1,642 19,093 +567
Jul19 190206 584.75 585.00 581.50 582.25 -2.75 854 5,892 +126
Sep19 190206 590.00 590.00 587.50 587.75 -2.25 191 6,420 +28
Dec19 190206 600.25 601.00 599.00 599.00 -1.75 127 3,641 +1
Mar20 190206 608.25 608.25 607.00 607.00 -1.25 1 223 +0
Total Volume and Open Interest 5,961 60,686 +85
Oats(CBOT)
Mar19 190206 291.50 292.50 286.50 287.50 -3.75 377 3,829 +24
May19 190206 292.00 292.00 287.25 288.75 -2.50 109 1,647 +27
Jul19 190206 288.50 288.50 287.50 288.50 -1.50 3 75 -1
Sep19 190206 280.75 280.75 280.75 280.75 -0.25 0 34 +0
Total Volume and Open Interest 492 5,824 +53
Rough Rice(CBOT)
Mar19 190206 10.70 10.73 10.46 10.57 -0.16 202 5,751 -102
May19 190206 10.92 10.95 10.71 10.82 -0.13 162 1,380 +106
Jul19 190206 11.04 11.04 10.99 10.99 -0.11 23 106 +21
Sep19 190206 10.94 10.94 10.94 10.94 -0.10 0 3 +0
Total Volume and Open Interest 387 7,241 +25
Live Cattle(CME)
Feb19 190206 126.400 126.680 126.035 126.400 -0.300 8,858 23,991 -3,562
Apr19 190206 127.580 127.850 126.785 127.150 -0.485 30,047 164,738 +793
Jun19 190206 117.350 117.650 116.930 117.230 -0.170 22,312 114,330 +849
Aug19 190206 113.750 114.135 113.500 113.750 -0.135 10,707 49,325 +2,279
Oct19 190206 115.350 115.785 115.200 115.500 -0.050 3,550 21,452 +391
Dec19 190206 117.580 117.950 117.385 117.700 -0.030 1,290 7,144 +238
Total Volume and Open Interest 77,133 383,863 +1,091
Feeder Cattle(CME)
Mar19 190206 143.800 144.500 143.035 143.185 -0.645 8,422 27,246 -428
Apr19 190206 145.380 146.035 144.650 144.850 -0.600 4,661 7,229 +370
May19 190206 145.880 146.650 145.330 145.535 -0.515 2,851 7,965 +269
Aug19 190206 149.850 150.685 149.350 149.685 -0.445 1,288 5,762 +123
Sep19 190206 150.150 150.880 149.735 149.985 -0.465 207 744 -2
Oct19 190206 150.080 150.750 149.830 150.100 -0.400 108 295 +19
Nov19 190206 149.600 150.130 149.600 149.830 -0.170 18 190 +10
Total Volume and Open Interest 17,555 49,431 +361
Lean Hogs(CME)
Feb19 190206 56.300 56.485 55.880 55.930 -0.500 5,316 17,640 -1,491
Apr19 190206 61.200 61.550 60.800 60.900 -0.700 28,933 94,359 +718
May19 190206 68.730 68.800 68.250 68.385 -0.345 267 1,880 +6
Jun19 190206 76.480 76.830 76.050 76.100 -0.380 15,509 40,678 +635
Jul19 190206 78.580 78.930 78.400 78.430 -0.250 7,812 22,706 +891
Aug19 190206 79.300 79.580 79.135 79.200 -0.230 5,810 23,837 +469
Oct19 190206 68.580 69.050 68.580 68.900 +0.050 3,970 15,991 +183
Dec19 190206 63.850 64.200 63.850 64.135 +0.150 1,328 4,585 +702
Total Volume and Open Interest 69,670 223,012 +2,353
Class III Milk(CME)
Feb19 190206 13.93 13.97 13.90 13.94 +0.01 213 4,297 -45
Mar19 190206 14.25 14.37 14.21 14.36 +0.16 248 5,074 +128
Apr19 190206 14.50 14.63 14.50 14.63 +0.15 88 3,178 +21
May19 190206 14.99 15.13 14.99 15.13 +0.13 107 2,845 +19
Jun19 190206 15.47 15.52 15.44 15.51 +0.09 27 2,196 +17
Jul19 190206 15.85 15.89 15.84 15.88 +0.01 9 1,625 +8
Aug19 190206 16.20 16.20 16.17 16.17 +0.02 13 1,338 +10
Sep19 190206 16.36 16.38 16.30 16.38 +0.03 18 1,595 +10
Oct19 190206 16.38 16.39 16.33 16.36 +0.04 14 1,153 +7
Nov19 190206 16.31 16.31 16.25 16.31 +0.04 8 1,169 +6
Dec19 190206 16.15 16.24 16.15 16.23 +0.02 2 1,009 +2
Jan20 190206 15.94 15.94 15.89 15.89 unch 1 41 +1
Feb20 190206 15.84 15.84 15.84 15.84 unch 0 38 +0
Total Volume and Open Interest 748 25,607 +184
Cocoa(ICE)
Mar19 190206 2248 2277 2233 2257 +38 30,213 62,473 -2,830
May19 190206 2270 2305 2264 2280 +30 28,012 64,962 +741
Jul19 190206 2291 2320 2280 2294 +25 8,783 40,068 +1,711
Sep19 190206 2309 2336 2297 2311 +23 4,970 28,572 -392
Dec19 190206 2335 2353 2317 2330 +23 3,080 27,102 +920
Mar20 190206 2342 2365 2333 2343 +24 615 20,024 +79
May20 190206 2370 2372 2340 2350 +25 137 4,355 +53
Total Volume and Open Interest 75,976 251,331 +420
Coffee "C"(ICE)
Mar19 190206 104.70 105.90 104.35 105.50 +0.65 29,040 110,696 -2,539
May19 190206 107.85 108.85 107.40 108.55 +0.60 20,109 85,003 +4,076
Jul19 190206 110.55 111.45 110.00 111.15 +0.60 6,425 42,919 +540
Sep19 190206 113.25 114.05 112.80 113.85 +0.60 3,688 27,482 -141
Dec19 190206 117.00 117.80 116.50 117.60 +0.60 1,530 17,928 +94
Mar20 190206 120.80 121.35 120.40 121.35 +0.55 571 7,664 +38
Total Volume and Open Interest 61,608 303,806 +2,178
Orange Juice(ICE)
Mar19 190206 120.00 121.50 119.85 120.45 +0.45 1,200 14,315 -260
May19 190206 120.65 121.85 120.45 120.90 +0.45 585 4,120 +436
Jul19 190206 122.75 123.25 122.10 122.40 +0.50 98 1,527 +26
Sep19 190206 124.00 125.15 124.00 124.30 +0.50 26 576 +26
Nov19 190206 126.00 126.95 126.00 126.20 +0.50 0 326 +0
Jan20 190206 127.95 127.95 127.95 127.95 +0.50 0 106 +0
Total Volume and Open Interest 1,909 21,099 +228
Sugar #11(ICE)
Mar19 190206 12.77 12.91 12.77 12.90 +0.08 78,945 297,625 -8,905
May19 190206 12.75 12.91 12.75 12.89 +0.05 51,168 247,859 +11,854
Jul19 190206 12.98 13.11 12.95 13.09 +0.08 16,054 151,397 +924
Oct19 190206 13.32 13.48 13.29 13.46 +0.11 13,620 117,084 -1,144
Mar20 190206 14.05 14.19 14.00 14.18 +0.10 8,386 80,554 +1,379
May20 190206 14.04 14.21 14.02 14.21 +0.09 652 12,440 +108
Jul20 190206 14.05 14.23 14.02 14.23 +0.08 720 11,227 +47
Oct20 190206 14.14 14.39 14.13 14.38 +0.08 508 15,097 +0
Total Volume and Open Interest 170,234 939,888 +4,437
London Cocoa(LCE)
Mar19 190206 1681 1719 1681 1708 +37 11,349 62,717 -2,323
May19 190206 1666 1691 1666 1687 +29 11,854 49,727 +2,123
Jul19 190206 1668 1687 1668 1683 +21 7,474 40,036 +359
Sep19 190206 1680 1691 1674 1686 +17 3,061 36,937 +994
Dec19 190206 1686 1695 1680 1691 +16 1,879 48,295 +303
Mar20 190206 1687 1695 1682 1691 +15 756 22,901 -21
May20 190206 1690 1698 1687 1695 +16 164 11,439 -1
Total Volume and Open Interest 36,667 279,269 +1,424
London Sugar(LCE)
Mar19 190206 342.00 343.00 340.10 341.40 -0.50 10,417 20,394 -1,232
May19 190206 350.60 351.80 349.10 350.70 -0.60 8,089 35,327 +1,801
Aug19 190206 358.20 359.00 356.80 358.70 +0.30 1,833 18,730 +263
Oct19 190206 362.90 363.70 361.50 363.50 +0.70 468 7,969 +71
Dec19 190206 369.40 370.40 368.30 370.10 +0.70 206 4,717 +62
Total Volume and Open Interest 21,252 92,166 +1,136
Cotton(ICE)
Mar19 190206 73.40 74.11 73.10 73.66 +0.26 22,446 102,378 -3,697
May19 190206 74.49 75.41 74.34 74.86 +0.17 14,172 59,940 +2,010
Jul19 190206 75.97 76.79 75.73 76.22 +0.18 7,196 33,366 +2,336
Oct19 190206 74.74 74.74 74.74 74.74 +0.16 2 11 +2
Dec19 190206 74.31 74.68 74.00 74.56 +0.22 3,960 37,334 +502
Mar20 190206 75.67 75.99 75.67 75.91 +0.26 931 4,996 +396
Total Volume and Open Interest 48,708 239,624 +1,550
Lumber(CME)
Mar19 190206 439.2 444.9 423.9 439.5 +0.6 332 1,986 -68
May19 190206 433.9 438.5 419.6 434.4 -0.2 165 1,003 +28
Jul19 190206 425.5 431.0 412.5 427.6 +1.8 66 267 +11
Sep19 190206 412.6 416.7 404.2 416.7 unch 0 83 +0
Total Volume and Open Interest 563 3,350 -29
Crude Oil(NYM)
Mar19 190206 53.73 54.30 52.86 54.01 +0.35 622,472 441,710 -16,230
Apr19 190206 54.05 54.64 53.21 54.34 +0.34 132,899 186,561 +5,149
May19 190206 54.52 55.09 53.66 54.80 +0.36 80,179 155,836 +6,731
Jun19 190206 54.98 55.55 54.14 55.28 +0.37 100,370 235,880 -1,889
Jul19 190206 55.43 55.95 54.63 55.71 +0.38 38,425 148,160 -2,866
Aug19 190206 55.52 56.30 54.99 56.07 +0.40 20,878 75,207 -715
Sep19 190206 56.11 56.55 55.20 56.32 +0.39 31,040 87,660 -1,079
Oct19 190206 55.58 56.68 55.57 56.47 +0.40 8,176 64,278 -889
Nov19 190206 55.96 56.74 55.74 56.55 +0.38 10,438 49,853 -905
Dec19 190206 56.40 56.75 55.49 56.55 +0.37 60,856 177,739 +1,985
Jan20 190206 56.16 56.66 55.76 56.52 +0.36 5,899 43,558 +1,164
Feb20 190206 56.08 56.47 55.82 56.47 +0.37 7,599 21,789 +479
Mar20 190206 56.36 56.53 55.72 56.39 +0.36 13,444 46,243 +2,423
Apr20 190206 56.31 56.31 55.87 56.31 +0.37 2,922 11,509 +1,427
May20 190206 56.22 56.22 55.83 56.22 +0.37 2,014 10,645 +254
Jun20 190206 55.96 56.25 55.17 56.10 +0.33 14,805 61,790 +688
Total Volume and Open Interest 1,175,544 2,069,905 -3,602
e-miNY Crude Oil(NYM)
Mar19 190206 53.750 54.275 52.875 54.000 +0.350 21,025 2,403 -150
Apr19 190206 54.125 54.625 53.225 54.350 +0.350 504 421 +17
May19 190206 54.500 55.025 53.775 54.800 +0.350 46 213 +13
Jun19 190206 54.925 55.350 54.550 55.275 +0.375 18 208 +7
Jul19 190206 55.700 55.700 55.100 55.700 +0.375 5 21 -1
Aug19 190206 56.075 56.075 56.075 56.075 +0.400 0 61 +0
Sep19 190206 56.325 56.325 55.600 56.325 +0.400 0 53 +0
Oct19 190206 56.475 56.475 56.475 56.475 +0.400 0 21 +0
Nov19 190206 56.550 56.550 55.800 56.550 +0.375 5 22 +0
Dec19 190206 56.050 56.550 55.550 56.550 +0.375 4 118 -1
Total Volume and Open Interest 21,652 3,679 -72
NY Harbor ULSD(NYM)
Mar19 190206 189.64 191.95 187.46 191.22 +1.47 59,985 109,877 -3,911
Apr19 190206 189.05 191.19 186.78 190.58 +1.53 33,594 58,676 +335
May19 190206 188.75 190.87 186.52 190.31 +1.57 12,273 36,366 +1,517
Jun19 190206 188.95 191.03 186.88 190.53 +1.57 12,872 45,038 -207
Jul19 190206 189.00 191.74 188.16 191.32 +1.56 2,921 20,327 +125
Aug19 190206 190.32 192.67 188.67 192.16 +1.55 1,707 10,935 +35
Sep19 190206 191.11 193.42 189.60 193.12 +1.57 1,562 12,997 +389
Oct19 190206 192.84 194.50 191.12 194.10 +1.57 867 8,972 +126
Nov19 190206 193.45 195.30 191.75 195.10 +1.60 569 5,708 -60
Dec19 190206 193.66 196.35 192.47 196.00 +1.65 2,390 29,912 +878
Jan20 190206 195.00 196.75 194.51 196.72 +1.66 121 5,555 +47
Feb20 190206 195.15 196.89 195.15 196.89 +1.69 66 4,748 +24
Mar20 190206 196.70 196.70 196.69 196.69 +1.74 46 3,412 +17
Apr20 190206 195.75 195.75 195.75 195.75 +1.79 9 1,667 +2
Total Volume and Open Interest 129,309 369,868 -647
RBOB Gasoline(NYM)
Mar19 190206 142.41 146.20 139.80 145.91 +3.32 86,604 136,009 -8,557
Apr19 190206 161.05 163.96 158.66 163.80 +2.69 59,794 76,896 +2,906
May19 190206 162.75 165.55 160.43 165.38 +2.56 21,214 48,422 +1,977
Jun19 190206 163.94 166.04 161.14 165.91 +2.44 17,137 45,616 +205
Jul19 190206 163.40 165.88 161.60 165.77 +2.36 9,322 27,293 +1,685
Aug19 190206 162.07 164.97 160.51 164.87 +2.24 4,043 13,909 +626
Sep19 190206 160.26 163.16 159.28 163.08 +2.14 3,889 19,274 -52
Oct19 190206 149.41 151.87 147.89 151.83 +2.04 1,611 11,270 -24
Nov19 190206 146.50 149.91 146.50 149.89 +1.95 1,133 7,095 +335
Dec19 190206 146.36 148.85 144.97 148.69 +1.87 1,645 19,233 +417
Total Volume and Open Interest 206,592 413,376 -420
e-miNY RBOB Gasoline(NYM)
Mar19 190206 145.91 145.91 145.91 145.91 +3.32 1 2 +1
Apr19 190206 163.80 163.80 163.80 163.80 +2.69      
May19 190206 165.38 165.38 165.38 165.38 +2.56      
Jun19 190206 165.91 165.91 165.91 165.91 +2.44      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Mar19 190206 2.685 2.720 2.651 2.662 unch 116,490 325,039 +4,753
Apr19 190206 2.676 2.703 2.645 2.657 +0.007 55,402 155,571 -2,411
May19 190206 2.678 2.710 2.659 2.671 +0.006 32,685 189,406 +2,563
Jun19 190206 2.740 2.760 2.709 2.720 +0.006 14,438 60,791 +1,335
Jul19 190206 2.772 2.804 2.759 2.770 +0.007 15,991 92,776 +2,259
Aug19 190206 2.789 2.809 2.767 2.780 +0.010 9,155 54,396 -573
Sep19 190206 2.771 2.781 2.747 2.760 +0.012 8,400 74,655 +1,014
Oct19 190206 2.808 2.808 2.775 2.787 +0.013 16,948 119,048 -1,185
Nov19 190206 2.856 2.861 2.831 2.841 +0.014 4,669 43,314 -126
Dec19 190206 2.993 3.005 2.975 2.988 +0.014 8,977 56,887 +1,901
Jan20 190206 3.087 3.099 3.069 3.080 +0.010 7,512 39,817 -405
Feb20 190206 3.040 3.040 3.018 3.025 +0.007 1,953 16,199 -318
Mar20 190206 2.906 2.916 2.888 2.896 +0.009 3,215 27,141 +377
Apr20 190206 2.588 2.596 2.577 2.590 +0.008 2,265 27,553 -29
May20 190206 2.542 2.551 2.536 2.547 +0.008 432 16,738 -30
Jun20 190206 2.568 2.578 2.565 2.573 +0.007 393 10,534 -2
Total Volume and Open Interest 300,134 1,373,973 +9,193
Brent Crude Oil(ICE)
Apr19 190206 62.06 62.80 61.05 62.69 +0.71 297,433 432,864 -16,638
May19 190206 62.15 62.85 61.18 62.74 +0.67 147,646 272,703 +15,952
Jun19 190206 62.22 62.92 61.31 62.79 +0.63 159,001 308,540 +9,541
Jul19 190206 62.21 62.87 61.30 62.74 +0.61 45,996 161,602 +3,267
Aug19 190206 62.25 62.84 61.31 62.71 +0.59 29,088 107,858 +3,076
Sep19 190206 62.15 62.76 61.27 62.63 +0.58 36,061 127,210 +5,036
Oct19 190206 62.01 62.66 61.29 62.56 +0.56 10,634 56,251 +877
Nov19 190206 62.05 62.59 61.27 62.51 +0.56 8,232 80,642 -55
Dec19 190206 61.98 62.54 61.18 62.44 +0.56 64,753 219,565 +3,337
Jan20 190206 62.42 62.44 62.34 62.38 +0.55 1,517 35,197 +97
Feb20 190206 62.33 62.33 62.33 62.33 +0.55 1,314 33,820 -44
Mar20 190206 62.29 62.29 62.29 62.29 +0.55 3,348 33,283 -47
Apr20 190206 62.25 62.25 62.25 62.25 +0.55 595 17,555 +131
May20 190206 62.20 62.20 62.20 62.20 +0.55 409 14,114 -93
Total Volume and Open Interest 837,802 2,313,711 +23,168
Gas Oil(ICE)
Feb19 190206 578.50 584.50 571.25 582.25 +2.50 32,339 70,758 -5,004
Mar19 190206 574.50 583.00 569.75 581.00 +3.00 74,507 185,743 +1,416
Apr19 190206 575.75 582.25 569.50 580.25 +3.00 43,949 108,443 +5,715
May19 190206 576.25 582.00 569.75 580.25 +3.00 17,557 75,051 +1,690
Jun19 190206 576.75 582.50 570.50 581.00 +3.00 24,800 80,875 +1,233
Jul19 190206 577.50 584.00 572.25 582.50 +2.75 5,137 35,726 +381
Aug19 190206 581.00 586.50 574.75 584.75 +2.75 3,495 29,208 +69
Sep19 190206 583.00 588.75 577.25 587.25 +2.75 3,872 36,152 +189
Oct19 190206 586.25 591.75 580.75 590.50 +3.00 1,372 30,092 -32
Nov19 190206 583.50 592.75 582.00 591.50 +3.00 1,044 17,804 +94
Total Volume and Open Interest 223,060 931,762 +7,586
Ethanol(CBOT)
Mar19 190206 1.305 1.317 1.302 1.307 -0.006 381 1,592 -89
Apr19 190206 1.326 1.338 1.324 1.331 -0.004 104 241 +25
May19 190206 1.344 1.346 1.344 1.344 -0.004 34 41 -9
Jun19 190206 1.357 1.357 1.355 1.356 -0.004 55 78 +26
Jul19 190206 1.361 1.361 1.361 1.361 -0.004 45 6 -44
Aug19 190206 1.360 1.360 1.360 1.360 -0.004      
Sep19 190206 1.351 1.351 1.351 1.351 -0.004 4 12 +4
Oct19 190206 1.326 1.326 1.326 1.326 -0.004      
Total Volume and Open Interest 625 2,227 -87
WTI Crude Oil(ICE)
Mar19 190206 53.69 54.29 52.88 54.01 +0.35 35,553 69,787 -1,326
Apr19 190206 54.06 54.62 53.29 54.34 +0.34 51,065 58,412 +1,057
May19 190206 54.41 55.06 53.74 54.80 +0.36 24,959 30,864 +195
Jun19 190206 54.88 55.52 54.24 55.28 +0.37 28,396 97,992 -1,799
Jul19 190206 55.30 55.89 54.74 55.71 +0.38 10,682 24,525 -2,585
Aug19 190206 55.76 56.20 55.28 56.07 +0.40 3,296 16,794 -99
Sep19 190206 55.91 56.49 55.49 56.32 +0.39 4,769 32,410 +233
Oct19 190206 55.86 56.58 55.75 56.47 +0.40 992 6,976 -45
Nov19 190206 56.15 56.75 55.83 56.55 +0.38 1,466 6,289 +602
Dec19 190206 55.98 56.68 55.54 56.55 +0.37 12,891 111,744 +1,316
Jan20 190206 56.19 56.52 56.19 56.52 +0.36 376 5,366 +203
Feb20 190206 56.47 56.47 56.47 56.47 +0.37 122 3,654 -33
Mar20 190206 56.39 56.39 56.39 56.39 +0.36 277 7,754 +113
Apr20 190206 56.31 56.31 56.31 56.31 +0.37 0 1,923 +0
May20 190206 56.22 56.22 56.22 56.22 +0.37 8 1,593 -8
Jun20 190206 56.10 56.10 56.10 56.10 +0.33 1,596 28,340 -36
Total Volume and Open Interest 181,206 593,084 -1,997
US Dollar Index(ICE)
Mar19 190206 95.820 96.185 95.785 96.152 +0.335 11,858 59,205 +591
Jun19 190206 95.335 95.650 95.275 95.628 +0.335 74 1,477 +2
Sep19 190206 94.725 95.132 94.725 95.132 +0.335 2 209 +1
Total Volume and Open Interest 11,936 60,960 +594
Australian Dollar(CME)
Mar19 190206 72.38 72.49 71.07 71.19 -1.15 76,394 122,056 -2,815
Jun19 190206 72.31 72.47 71.20 71.28 -1.15 22 1,174 +1
Sep19 190206 72.22 72.22 71.35 71.37 -1.15 5 128 +0
Total Volume and Open Interest 77,037 124,153 -2,889
British Pound(CME)
Mar19 190206 129.82 130.06 129.51 129.64 -0.19 69,098 195,761 +2,101
Jun19 190206 130.44 130.60 130.22 130.23 -0.19 35 2,081 +10
Sep19 190206 130.80 130.80 130.80 130.80 -0.19 1 349 +0
Total Volume and Open Interest 70,364 201,122 +2,141
Canadian Dollar(CME)
Mar19 190206 76.26 76.26 75.74 75.81 -0.35 60,187 137,480 -5,180
Jun19 190206 76.40 76.40 75.94 75.97 -0.35 62 3,255 -10
Sep19 190206 76.23 76.25 76.10 76.10 -0.35 3 1,106 -1
Dec19 190206 76.25 76.31 76.23 76.23 -0.34 2 870 +2
Total Volume and Open Interest 61,479 143,510 -5,223
Japanese Yen(CME)
Mar19 190206 91.22 91.56 91.15 91.21 -0.01 98,216 187,840 -1,854
Jun19 190206 92.19 92.22 91.91 91.91 unch 109 1,230 +30
Sep19 190206 92.60 92.60 92.60 92.60 unch 1 107 +1
Total Volume and Open Interest 98,732 191,478 -1,617
Swiss Franc(CME)
Mar19 190206 100.36 100.51 100.10 100.12 -0.23 12,074 67,156 +704
Jun19 190206 101.00 101.39 101.00 101.00 -0.24 5 111 -1
Sep19 190206 101.89 102.14 101.89 101.89 -0.24 0 22 +0
Total Volume and Open Interest 12,079 67,304 +703
EuroFX(CME)
Mar19 190206 114.43 114.48 113.98 114.02 -0.47 110,867 503,936 -3,891
Jun19 190206 115.28 115.30 114.89 114.92 -0.47 178 9,531 +64
Sep19 190206 115.82 115.82 115.81 115.81 -0.47 5 1,359 -1
Total Volume and Open Interest 111,901 522,906 -3,847
Mexican Peso(CME)
Feb19 190206 523.25 523.25 523.25 523.25 -1.00      
Mar19 190206 522.38 522.38 518.50 520.75 -1.13 45,913 222,231 +6,132
Total Volume and Open Interest 45,914 222,290 +6,132
Brazilian Real(CME)
Mar19 190206 272.25 272.25 268.80 270.15 -2.10 1,493 12,432 +208
Apr19 190206 270.70 270.70 268.45 269.70 -1.95 2 565 +2
May19 190206 269.10 269.10 268.20 269.10 -2.00      
Jun19 190206 268.45 268.45 268.45 268.45 -2.00      
Total Volume and Open Interest 1,495 12,997 +210
30-Year T-Bonds(CBOT)
Mar19 190206 145~240 146~090 145~170 145~210 -0~010 225,484 942,667 -4,526
Jun19 190206 145~100 145~200 144~300 145~010 -0~010 2,713 13,516 +1,996
Sep19 190206 145~010 145~010 145~010 145~010 -0~010      
Total Volume and Open Interest 228,197 956,183 -2,530
10-Year T-Notes(CBOT)
Mar19 190206 121~280 122~035 121~260 121~285 +0~005 1,022,090 3,902,995 -47,699
Jun19 190206 122~055 122~125 122~030 122~050 +0~005 3,697 74,832 +158
Sep19 190206 122~025 122~025 122~025 122~025 +0~005      
Total Volume and Open Interest 1,025,787 3,977,827 -47,541
5-Year T-Notes(CBOT)
Mar19 190206 114~160 114~204 114~150 114~164 +0~004 759,614 4,346,176 +8,862
Jun19 190206 114~192 114~236 114~184 114~200 +0~006 5,484 163,267 +2,154
Sep19 190206 114~200 114~200 114~200 114~200 +0~006      
Total Volume and Open Interest 765,098 4,509,443 +11,016
2 Year T-Notes(CBOT)
Mar19 190206 48~000 56~160 42~000 42~000 -6~000 384,439 2,772,824 -4,760
Jun19 190206 48~000 56~160 42~000 42~000 -6~000 9,230 238,012 +5,186
Sep19 190206 48~000 56~160 42~000 42~000 -6~000      
Total Volume and Open Interest 393,669 3,010,836 +426
Eurodollars(CME)
Mar19 190206 97.335 97.340 97.325 97.330 -0.005 137,046 1,466,461 +773
Jun19 190206 97.340 97.350 97.330 97.335 -0.010 160,077 1,256,115 +13,288
Sep19 190206 97.335 97.350 97.320 97.325 -0.010 226,241 1,156,051 -6,219
Dec19 190206 97.315 97.335 97.305 97.310 -0.005 320,683 1,683,966 +26,625
Mar20 190206 97.385 97.420 97.385 97.395 unch 206,810 958,289 -3,609
Jun20 190206 97.440 97.480 97.440 97.455 +0.005 171,184 974,057 +11,625
Sep20 190206 97.485 97.525 97.485 97.500 +0.010 130,584 803,235 -3,301
Dec20 190206 97.475 97.515 97.470 97.490 +0.010 156,359 951,397 +12,529
Mar21 190206 97.505 97.545 97.505 97.520 +0.010 111,953 607,402 -1,052
Jun21 190206 97.510 97.550 97.505 97.525 +0.010 68,929 422,051 +1,798
Sep21 190206 97.510 97.550 97.510 97.525 +0.010 48,602 357,671 +1,691
Dec21 190206 97.485 97.525 97.480 97.495 +0.010 54,805 363,763 -1,438
Mar22 190206 97.475 97.515 97.475 97.485 +0.010 38,362 267,781 -3,950
Jun22 190206 97.455 97.495 97.455 97.465 +0.010 23,379 234,096 -1,654
Sep22 190206 97.430 97.465 97.430 97.440 +0.010 23,348 184,601 -2,189
Dec22 190206 97.395 97.430 97.390 97.405 +0.015 19,585 142,751 -22
Mar23 190206 97.365 97.405 97.365 97.375 +0.010 14,889 79,630 +767
Jun23 190206 97.335 97.375 97.335 97.345 +0.010 12,956 85,114 -415
Total Volume and Open Interest 1,997,298 12,556,692 +43,626
Ultra T-Bond(CBOT)
Mar19 190206 160~11 161~01 160~00 160~06 -0~02 94,118 1,168,526 +5,936
Jun19 190206 161~22 162~06 161~06 161~11 -0~02 586 3,780 +363
Sep19 190206 161~11 161~11 161~11 161~11 -0~02      
Total Volume and Open Interest 94,704 1,172,306 +6,299
Ultra 10-Yr T-Note(CBOT)
Mar19 190206 129~295 130~085 129~285 129~300 unch 133,954 692,024 +1,821
Jun19 190206 129~285 129~295 129~195 129~200 -0~005 1 11 +1
Sep19 190206 129~200 129~200 129~200 129~200 -0~005      
Total Volume and Open Interest 133,955 692,035 +1,822
30 Day Federal Funds(CBOT)
Feb19 190206 97.603 97.603 97.598 97.598 -0.002 14,935 248,703 -4,490
Mar19 190206 97.600 97.605 97.595 97.595 -0.005 7,797 111,405 +1,461
Apr19 190206 97.605 97.610 97.595 97.595 -0.010 9,663 256,389 -3,303
May19 190206 97.605 97.610 97.600 97.600 -0.005 6,670 172,248 -1,288
Jun19 190206 97.600 97.610 97.595 97.595 -0.005 4,682 73,567 -408
Jul19 190206 97.595 97.600 97.590 97.590 -0.005 17,251 164,105 +990
Total Volume and Open Interest 131,346 1,751,051 -6,970
Japanese Govt Bonds(SGX)
Mar19 190206 152.64 152.75 152.64 152.75 +0.09 1,004 17,680 -168
Jun19 190206 152.62 152.62 152.62 152.62 +0.09      
Sep19 190206 152.62 152.62 152.62 152.62 +0.09      
Total Volume and Open Interest 1,004 17,680 -168
Euro-Buxl(EUREX)
Mar19 190206 184.92 185.78 184.86 185.28 +0.08 29,229 238,009 +2,178
Jun19 190206 183.80 183.80 183.80 183.80 +0.08 0 3,917 +0
Sep19 190206 182.28 182.28 182.28 182.28 +0.08      
Total Volume and Open Interest 29,229 241,926 +2,178
Euro-Bund(EUREX)
Mar19 190206 165.42 165.68 165.37 165.51 +0.02 418,541 1,930,263 +65,532
Jun19 190206 163.02 163.11 162.86 162.96 +0.03 2,235 64,940 -516
Sep19 190206 164.73 164.73 164.73 164.73 +0.02 0 19 +0
Total Volume and Open Interest 420,776 1,995,222 +65,016
Euro-Bobl(EUREX)
Mar19 190206 132.89 132.96 132.83 132.84 -0.06 259,167 1,485,966 +29,653
Jun19 190206 132.16 132.17 132.13 132.13 -0.04 2,228 33,694 -568
Sep19 190206 132.13 132.13 132.13 132.13 -0.04      
Total Volume and Open Interest 261,395 1,519,660 +29,085
Euro-Schatz(EUREX)
Mar19 190206 111.86 111.89 111.85 111.85 -0.03 228,000 2,051,410 +56,898
Jun19 190206 111.80 111.80 111.79 111.79 -0.04 1,006 4,605 +634
Sep19 190206 111.79 111.79 111.79 111.79 -0.04      
Total Volume and Open Interest 229,006 2,056,015 +57,532
3-Mth Euribor(EUREX)
Mar19 190206 100.300 100.300 100.300 100.300 unch 100 3,305 +297
Jun19 190206 100.285 100.285 100.285 100.285 -0.005 0 2,278 +0
Sep19 190206 100.270 100.270 100.270 100.270 unch 15 1,973 +0
Total Volume and Open Interest 175 14,556 +197
Long Gilt(LIFFE)
Mar19 190206 123~23 123~24 123~15 123~20 +0~04 161,439 826,100 -4,836
Jun19 190206 126~23 126~23 126~23 126~23 +0~05 0 14 +0
Total Volume and Open Interest 161,439 826,114 -4,836
3-Mth Short Sterling(LIFFE)
Mar19 190206 99.11 99.11 99.10 99.11 +0.00 48,882 732,178 -15,209
Jun19 190206 99.08 99.08 99.07 99.08 +0.01 44,104 456,003 +7,501
Sep19 190206 99.04 99.04 99.03 99.04 +0.01 47,370 521,765 +8,744
Dec19 190206 98.99 99.00 98.98 99.00 +0.01 50,948 567,380 +1,826
Mar20 190206 98.96 98.97 98.96 98.96 +0.01 51,044 297,258 +15,172
Jun20 190206 98.93 98.94 98.92 98.93 +0.01 42,723 335,561 +8,353
Total Volume and Open Interest 572,368 4,131,866 +18,266
3-Mth Euribor(LIFFE)
Mar19 190206 100.300 100.305 100.300 100.300 unch 53,887 507,466 -13,820
Jun19 190206 100.290 100.290 100.285 100.285 unch 26,800 670,368 +3,240
Sep19 190206 100.270 100.275 100.265 100.270 unch 25,519 653,579 -5,995
Total Volume and Open Interest 469,282 4,931,799 +10,698
3-Mth Aus T-Bills(SFE)
Mar19 190206 98.03 98.04 98.02 98.04 +0.01 17,765 178,012 -6,949
Jun19 190206 98.07 98.13 98.06 98.13 +0.05 27,337 221,102 +210
Sep19 190206 98.13 98.21 98.12 98.21 +0.07 22,772 202,393 -2,293
Dec19 190206 98.17 98.27 98.16 98.26 +0.08 14,541 194,166 -1,033
Mar20 190206 98.19 98.29 98.17 98.29 +0.10 16,131 160,753 +1,697
Jun20 190206 98.18 98.29 98.17 98.29 +0.10 5,629 124,381 -1,590
Sep20 190206 98.16 98.28 98.16 98.28 +0.11 4,027 62,464 +746
Dec20 190206 98.14 98.27 98.13 98.27 +0.12 3,204 40,667 -797
Mar21 190206 98.11 98.25 98.11 98.24 +0.12 8 6,115 +0
Jun21 190206 98.17 98.22 98.17 98.22 +0.13 4 3,238 -4
Total Volume and Open Interest 111,540 1,197,278 -9,973
10-Year Aus T-Bonds(SFE)
Mar19 190206 97.76 97.83 97.73 97.82 +0.06 132,678 1,244,917 +906
Jun19 190206 97.82 97.82 97.82 97.82 +0.07      
Total Volume and Open Interest 132,678 1,244,917 +906
3-Year Aus T-Bonds(SFE)
Mar19 190206 98.25 98.36 98.24 98.36 +0.11 149,947 1,231,279 -9,373
Jun19 190206 98.41 98.41 98.41 98.41 +0.12      
Total Volume and Open Interest 149,947 1,231,279 -9,373
Gold(CMX)
Feb19 190206 1312.5 1313.5 1305.0 1309.5 -4.7 675 1,589 -2,262
Apr19 190206 1319.4 1319.9 1309.6 1314.4 -4.8 159,557 341,147 +69
Jun19 190206 1325.7 1326.1 1316.5 1320.9 -4.9 2,886 68,631 -416
Aug19 190206 1330.3 1331.9 1323.2 1327.2 -4.9 1,743 26,579 +319
Oct19 190206 1334.0 1334.0 1330.7 1333.4 -4.9 13 3,886 +3
Dec19 190206 1344.9 1344.9 1335.0 1339.7 -4.9 527 19,155 +294
Feb20 190206 1348.4 1348.4 1344.4 1346.0 -4.9 31 7,194 +12
Apr20 190206 1354.8 1354.8 1352.0 1352.0 -4.9 1 1,776 +0
Jun20 190206 1360.8 1360.8 1357.7 1357.7 -4.8 4 1,136 +1
Aug20 190206 1363.4 1363.4 1363.4 1363.4 -4.8 0 4 +0
Oct20 190206 1368.5 1368.5 1368.5 1368.5 -4.8      
Dec20 190206 1373.8 1373.8 1373.8 1373.8 -4.8 0 1,073 +0
Total Volume and Open Interest 166,417 474,513 -1,776
Silver(CMX)
Mar19 190206 1584.0 1587.0 1564.0 1570.1 -13.5 60,373 138,000 -2,327
May19 190206 1595.0 1596.0 1574.0 1580.0 -13.5 9,805 39,193 +4,395
Jul19 190206 1598.0 1603.0 1583.0 1589.2 -13.5 1,454 18,769 +315
Sep19 190206 1603.5 1611.0 1593.5 1598.4 -13.5 602 5,522 +299
Dec19 190206 1616.0 1625.5 1606.5 1611.8 -13.5 636 6,696 -66
Mar20 190206 1625.3 1625.3 1625.3 1625.3 -13.5 2 622 -2
May20 190206 1633.6 1633.6 1633.6 1633.6 -13.5 0 2 +0
Total Volume and Open Interest 72,910 209,459 +2,587
Platinum(NYMEX)
Apr19 190206 821.2 824.8 807.2 813.8 -6.1 13,146 75,410 -1,169
Jul19 190206 826.2 827.0 812.9 818.9 -6.2 150 4,836 +17
Oct19 190206 831.2 834.5 819.0 824.4 -6.2 29 288 +16
Jan20 190206 828.7 828.7 828.7 828.7 -6.2 0 47 +0
Total Volume and Open Interest 13,327 80,643 -1,136
Palladium(NYMEX)
Mar19 190206 1348.20 1356.00 1332.00 1351.60 +10.40 3,917 21,577 +55
Jun19 190206 1338.00 1346.20 1326.00 1342.90 +10.70 524 5,608 +136
Sep19 190206 1322.30 1322.80 1316.00 1322.80 +9.20 14 1,305 +6
Total Volume and Open Interest 4,461 28,622 +203
Copper(CMX)
Mar19 190206 281.75 284.80 281.30 283.65 +1.95 63,288 119,336 -3,869
May19 190206 282.45 285.45 282.15 284.35 +1.90 23,262 61,603 +2,271
Jul19 190206 283.00 285.75 283.00 284.60 +1.70 8,108 27,093 +837
Sep19 190206 284.10 285.95 283.20 284.90 +1.65 5,147 17,797 -111
Dec19 190206 284.20 286.25 283.85 285.20 +1.55 3,012 13,490 +160
Total Volume and Open Interest 104,325 250,513 -2,333
E-mini DJIA Index(CBOT)
Mar19 190206 25325 25387 25257 25327 +3 140,106 83,513 +3,093
Jun19 190206 25350 25401 25290 25355 +6 58 1,427 +1
Sep19 190206 25383 25411 25332 25383 +4 0 12 +0
Dec19 190206 25428 25428 25428 25428 -7      
Total Volume and Open Interest 140,164 84,952 +3,094
S & P 500(CME)
Mar19 190206 2732.10 2736.20 2723.00 2729.40 -1.70 1,986 60,055 +675
Jun19 190206 2734.50 2734.50 2734.50 2734.50 -1.80 0 101 +0
Sep19 190206 2739.90 2739.90 2739.90 2739.90 -1.60      
Dec19 190206 2745.00 2745.80 2743.00 2745.80 -3.90      
Total Volume and Open Interest 1,986 60,156 +675
S & P 500 E-Mini(CME)
Mar19 190206 2730.75 2736.50 2722.25 2729.50 -1.50 1,024,581 2,550,279 +2,178
Jun19 190206 2737.00 2741.25 2727.75 2734.50 -1.75 7,528 85,418 +5,539
Sep19 190206 2742.75 2746.25 2733.50 2740.00 -1.50 41 2,986 +7
Dec19 190206 2746.00 2746.25 2745.25 2745.75 -4.00 1 330 +1
Total Volume and Open Interest 1,032,151 2,641,094 +7,725
NASDAQ 100 E-Mini(CME)
Mar19 190206 7009.25 7038.75 6972.25 6995.75 -12.25 353,660 212,930 -979
Jun19 190206 7037.25 7063.50 7000.50 7021.00 -12.75 869 1,865 -77
Sep19 190206 7047.75 7083.75 7033.50 7047.75 -14.00 7 434 +1
Total Volume and Open Interest 354,536 215,233 -1,055
S&P Midcap 400(CME) e-Mini
Mar19 190206 1862.50 1868.90 1857.30 1863.60 -2.40 12,630 65,618 +186
Jun19 190206 1867.70 1867.70 1864.70 1867.70 -3.20 0 3 +0
Sep19 190206 1871.30 1871.30 1871.30 1871.30 -3.20 0 1 +0
Total Volume and Open Interest 12,630 65,622 +186
Volatility Index(CBOE)
Feb19 190206 16.50 16.72 16.07 16.38 -0.14 61,785 95,584 -10,184
Mar19 190206 16.95 17.08 16.55 16.83 -0.15 52,647 105,820 +9,363
Apr19 190206 17.10 17.20 16.77 16.98 -0.10 15,346 38,027 +519
May19 190206 17.40 17.46 17.10 17.28 -0.10 7,506 30,051 -116
Total Volume and Open Interest 144,785 346,021 -420
S & P 600(CME)
Mar19 190206 944.40 944.40 944.40 944.40 -1.80      
Jun19 190206 945.10 945.10 945.10 945.10 -1.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190206 1518.00 1523.30 1510.50 1517.50 -0.90 101,524 494,114 +4,267
Jun19 190206 1520.80 1526.90 1516.30 1522.10 -0.70 13 1,639 +5
Sep19 190206 1525.10 1525.10 1525.10 1525.10 -0.90      
Total Volume and Open Interest 101,537 495,753 +4,272
Nikkei 225(CME)
Mar19 190206 20945 20950 20815 20870 -60 7,585 26,671 +789
Jun19 190206 20765 20790 20715 20735 -75 2 39 -1
Total Volume and Open Interest 7,587 26,710 +788
Nikkei 225(SGX)
Mar19 190206 20840 20955 20805 20895 +55 60,722 171,091 +1,041
Jun19 190206 20670 20720 20670 20720 +55 61 1,559 -1
Sep19 190206 20680 20680 20680 20680 +55      
Total Volume and Open Interest 61,804 191,141 +1,860
Nikkei 225 Mini(JPX)
Mar19 190206 20830 20950 20805 20870 +40 752,300 380,236 +10,302
Jun19 190206 20635 20760 20615 20680 +40 12,738 11,378 +6
Sep19 190206 20580 20695 20580 20620 +20 91 719 +18
Total Volume and Open Interest 807,666 493,993 +20,927
Nikkei 225(JPX)
Mar19 190206 20830 20950 20810 20870 +40 59,002 264,369 +4,468
Jun19 190206 20640 20760 20620 20680 +40 460 26,082 +403
Sep19 190206 20620 20620 20620 20620 +20 4 1,176 +1
Total Volume and Open Interest 59,483 397,369 +4,814
Nikkei 225(CME) Yen
Mar19 190206 20935 20945 20805 20860 -65 25,196 77,008 -504
Jun19 190206 20670 20670 20625 20670 -70 4 32 +1
Sep19 190206 20650 20650 20650 20650 -70      
Total Volume and Open Interest 25,200 77,102 -503
Nikkei 225(CME) e-Mini Yen
Mar19 190206 20860 20860 20830 20860 -70 0 9 +0
Jun19 190206 20670 20670 20670 20670 -70      
Sep19 190206 20650 20650 20650 20650 -70      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190206 5074.0 5083.5 5056.5 5077.5 -4.0 57,541 267,005 -5,012
Mar19 190206 5072.0 5079.5 5057.5 5075.5 -4.0 321 16,787 +116
Apr19 190206 5057.0 5057.0 5057.0 5057.0 -4.5      
Total Volume and Open Interest 57,862 352,838 -4,896
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 190206 11357.0 11372.5 11291.0 11314.5 -42.0 86,508 126,949 +3,656
Jun19 190206 11357.0 11357.0 11316.5 11331.5 -42.0 54 2,114 +19
Sep19 190206 11321.0 11321.0 11321.0 11321.0 -42.0 1 33 +2
Total Volume and Open Interest 86,563 129,096 +3,677
Mini-DAX(EUREX)
Mar19 190206 11352.0 11370.0 11291.0 11314.5 -42.0 41,173 15,720 +950
Jun19 190206 11349.0 11355.0 11314.0 11331.5 -42.0 57 527 +43
Sep19 190206 11320.0 11321.0 11306.0 11321.0 -42.0 6 33 +9
Total Volume and Open Interest 41,236 16,280 +1,002
DJ EuroSTOXX 50(EUREX)
Mar19 190206 3208 3213 3195 3206 -2 786,829 3,847,743 +104,274
Jun19 190206 3121 3128 3115 3123 -2 142 193,100 +0
Sep19 190206 3118 3118 3112 3113 -2 0 9,136 +4
Total Volume and Open Interest 786,971 4,178,496 +104,278
Swiss Market Index(EUREX)
Mar19 190206 9069 9087 9035 9054 -17 28,868 212,052 +7,420
Jun19 190206 8870 8886 8869 8873 -17 25 16,517 +73
Sep19 190206 8848 8848 8848 8848 -17 10 12 +0
Total Volume and Open Interest 28,903 228,581 +7,493
FT-SE 100(EURONEXT)
Mar19 190206 7109.50 7121.00 7081.00 7108.00 -2.00 94,393 655,712 +4,727
Jun19 190206 7021.50 7025.50 7013.50 7025.50 -2.00 8 31 +1
Sep19 190206 6961.00 6961.00 6961.00 6961.00 -3.50 0 21 +0
Total Volume and Open Interest 94,401 655,766 +4,728
SPI 200(SFE)
Mar19 190206 5935.0 5984.0 5924.0 5970.0 +31.0 32,114 267,300 -1,049
Jun19 190206 5946.0 5956.0 5946.0 5956.0 +31.0 0 3,523 +0
Sep19 190206 5901.0 5901.0 5901.0 5901.0 +31.0 0 2,841 +0
Total Volume and Open Interest 32,175 275,933 -990
FTSE MIB(ISE)
Mar19 190206 19780.00 19995.00 19735.00 19970.00 +167.00 16,356 82,451 -2,809
Jun19 190206 19210.00 19445.00 19210.00 19430.00 +159.00 51 833 +32
Sep19 190206 19305.00 19305.00 19305.00 19305.00 +159.00 0 2 +0
Total Volume and Open Interest 16,407 83,286 -2,777
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 190206 408.15 412.60 407.95 411.15 +0.60 31 15,123 +13
Mar19 190206 414.60 415.45 411.55 414.60 +0.60      
Apr19 190206 416.45 416.45 416.45 416.45 +0.60      
Total Volume and Open Interest 31 15,123 +13
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!