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 Thu February 07, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190207 919.50 921.50 910.50 913.25 -8.50 83,109 295,230 -2,689
May19 190207 933.50 935.50 924.75 927.25 -8.50 46,254 189,517 +7,763
Jul19 190207 947.00 948.50 938.25 941.00 -8.25 38,157 152,000 +8,387
Aug19 190207 951.50 953.50 944.00 946.25 -8.25 2,035 12,893 +361
Sep19 190207 954.50 955.25 946.50 949.00 -7.50 665 6,495 -10
Nov19 190207 961.00 962.50 953.00 955.75 -7.25 9,625 69,398 +999
Jan20 190207 971.00 971.50 963.00 965.25 -7.00 1,309 6,218 +457
Mar20 190207 975.50 975.75 967.75 970.25 -6.25 894 3,515 +407
May20 190207 980.50 981.00 974.25 976.00 -6.00 47 918 +26
Jul20 190207 987.25 988.25 980.50 982.25 -6.25 237 2,181 +109
Aug20 190207 988.00 988.00 983.25 983.25 -4.00 0 60 +0
Sep20 190207 979.00 979.00 977.00 977.00 -4.50 0 58 +0
Nov20 190207 980.75 981.25 974.25 975.75 -6.00 66 1,796 +43
Jan21 190207 980.75 980.75 980.75 980.75 -6.00 0 4 +0
Total Volume and Open Interest 182,399 740,350 +15,854
Soybean Meal(CBOT)
Mar19 190207 308.70 309.00 305.10 305.50 -3.50 61,871 163,005 -4,499
May19 190207 312.60 312.90 309.20 309.50 -3.50 28,948 128,020 +5,787
Jul19 190207 316.40 316.70 313.20 313.50 -3.40 12,521 81,356 +722
Aug19 190207 318.20 318.40 315.00 315.40 -3.20 2,821 14,998 +534
Sep19 190207 319.90 319.90 316.60 317.00 -3.20 1,865 14,577 +369
Oct19 190207 320.70 320.70 317.40 317.80 -3.20 817 13,322 +222
Dec19 190207 322.40 322.70 319.30 319.70 -3.30 4,062 38,734 +1,050
Jan20 190207 322.80 322.90 320.30 320.60 -3.10 499 4,212 -61
Mar20 190207 322.50 322.60 320.80 321.20 -3.00 124 6,135 +24
May20 190207 322.90 322.90 321.90 322.10 -2.70 42 612 +8
Total Volume and Open Interest 113,672 466,157 +4,189
Soybean Oil(CBOT)
Mar19 190207 30.78 31.01 30.68 30.81 -0.09 43,087 177,901 -3,243
May19 190207 31.11 31.32 30.99 31.12 -0.08 19,412 136,101 +3,409
Jul19 190207 31.39 31.60 31.29 31.43 -0.06 9,949 94,121 +402
Aug19 190207 31.49 31.70 31.40 31.54 -0.07 1,510 13,462 -35
Sep19 190207 31.61 31.79 31.50 31.66 -0.04 822 12,759 -4
Oct19 190207 31.73 31.85 31.56 31.73 -0.04 353 9,718 +18
Dec19 190207 31.80 32.03 31.73 31.91 -0.03 2,401 44,749 +550
Jan20 190207 32.20 32.24 31.95 32.13 -0.05 264 4,141 +177
Mar20 190207 32.43 32.47 32.18 32.35 -0.05 41 7,340 +8
May20 190207 32.65 32.68 32.44 32.58 -0.04 45 2,119 -8
Total Volume and Open Interest 77,936 505,696 +1,292
Canola(WCE)
Mar19 190207 484.2 485.8 482.0 484.2 -0.6 5,417 89,294 -813
May19 190207 492.2 494.0 490.2 492.9 +0.1 5,511 50,177 +2,803
Jul19 190207 500.0 501.3 497.7 500.6 +0.4 1,246 30,971 -305
Nov19 190207 497.9 499.0 496.7 498.6 +0.5 554 14,850 +368
Jan20 190207 502.0 503.6 501.3 503.0 +0.7 125 872 +98
Total Volume and Open Interest 12,867 186,296 +2,163
Corn(CBOT)
Mar19 190207 379.75 380.25 376.25 376.50 -3.50 171,954 656,151 -8,343
May19 190207 388.00 388.25 384.00 384.25 -3.75 94,258 333,406 +9,156
Jul19 190207 395.75 396.00 392.00 392.25 -3.50 36,567 276,295 +7,695
Sep19 190207 398.75 398.75 395.00 395.25 -3.25 7,392 149,623 -570
Dec19 190207 403.00 403.25 400.00 400.25 -2.75 17,301 232,151 +1,011
Mar20 190207 411.75 412.25 409.25 409.25 -2.75 779 36,030 +7
May20 190207 416.25 416.50 414.75 414.75 -2.75 126 3,059 -12
Jul20 190207 422.00 422.00 419.00 419.50 -2.50 230 6,704 +72
Sep20 190207 413.25 413.25 412.25 412.50 -2.50 211 1,302 +198
Dec20 190207 413.75 414.25 413.00 413.25 -1.00 210 9,008 +100
Total Volume and Open Interest 329,030 1,704,301 +9,316
Wheat(CBOT)
Mar19 190207 525.25 525.25 512.50 513.25 -12.75 73,338 192,641 -7,246
May19 190207 528.00 528.50 516.25 517.00 -11.75 48,989 114,450 +6,242
Jul19 190207 531.75 531.75 520.75 521.75 -10.50 17,457 82,570 +1,331
Sep19 190207 537.50 538.00 528.50 529.50 -9.25 5,329 27,430 +1,067
Dec19 190207 550.50 550.50 541.50 542.75 -7.75 4,777 37,627 +899
Mar20 190207 557.25 557.25 551.00 552.50 -6.50 255 6,414 -3
Total Volume and Open Interest 150,410 467,427 +2,376
Wheat(KCBT)
Mar19 190207 507.50 508.75 495.00 496.25 -13.00 33,374 147,347 -2,872
May19 190207 513.50 514.25 502.75 503.75 -11.00 17,904 63,614 +46
Jul19 190207 521.50 521.50 510.25 511.25 -11.00 19,395 62,796 +1,976
Sep19 190207 529.25 529.25 520.00 520.75 -10.00 3,728 14,165 +515
Dec19 190207 542.50 543.00 536.00 537.25 -7.75 2,227 13,040 +7
Mar20 190207 551.75 552.00 546.25 547.50 -6.50 262 777 +31
May20 190207 554.75 554.75 550.50 550.50 -7.00 128 296 +39
Total Volume and Open Interest 77,206 303,201 -206
Wheat(MGE)
Mar19 190207 573.25 578.25 563.50 564.50 -8.75 2,925 24,870 -530
May19 190207 576.50 581.00 567.00 568.00 -8.00 1,708 19,167 +74
Jul19 190207 583.00 586.00 574.25 575.00 -7.25 811 6,126 +234
Sep19 190207 589.00 589.25 580.00 581.00 -6.75 236 6,432 +12
Dec19 190207 593.00 593.00 592.00 592.75 -6.25 20 3,648 +7
Mar20 190207 610.00 610.00 601.25 601.25 -5.75 10 228 +5
Total Volume and Open Interest 5,712 60,487 -199
Oats(CBOT)
Mar19 190207 287.00 288.25 285.25 286.25 -1.25 351 3,818 -11
May19 190207 288.75 289.25 287.50 288.00 -0.75 73 1,691 +44
Jul19 190207 287.75 287.75 287.75 287.75 -0.75 5 79 +4
Sep19 190207 278.00 280.50 278.00 280.50 -0.25 0 34 +0
Total Volume and Open Interest 429 5,861 +37
Rough Rice(CBOT)
Mar19 190207 10.54 10.54 10.36 10.50 -0.07 380 5,606 -145
May19 190207 10.76 10.76 10.60 10.73 -0.10 99 1,435 +55
Jul19 190207 10.89 10.89 10.89 10.89 -0.11 2 105 -1
Sep19 190207 10.82 10.82 10.82 10.82 -0.11 0 3 +0
Total Volume and Open Interest 481 7,150 -91
Live Cattle(CME)
Feb19 190207 126.000 126.785 125.900 126.300 -0.100 4,249 22,777 -1,214
Apr19 190207 127.000 127.550 126.635 126.830 -0.320 21,559 166,595 +1,857
Jun19 190207 117.135 117.700 116.850 117.150 -0.080 12,545 115,210 +880
Aug19 190207 113.680 114.080 113.450 113.885 +0.135 8,578 49,945 +620
Oct19 190207 115.350 115.785 115.150 115.550 +0.050 2,658 21,677 +225
Dec19 190207 117.500 118.000 117.430 117.800 +0.100 574 7,300 +156
Total Volume and Open Interest 50,288 386,423 +2,560
Feeder Cattle(CME)
Mar19 190207 143.235 143.785 142.750 143.250 +0.065 5,963 26,405 -841
Apr19 190207 144.985 145.500 144.350 144.880 +0.030 2,979 7,486 +257
May19 190207 145.400 146.330 145.100 145.900 +0.365 1,515 7,993 +28
Aug19 190207 149.630 150.350 149.130 150.080 +0.395 661 5,842 +80
Sep19 190207 150.035 150.735 149.550 150.485 +0.500 199 733 -11
Oct19 190207 149.935 150.600 149.750 150.380 +0.280 66 299 +4
Nov19 190207 150.000 150.100 149.580 150.000 +0.170 14 193 +3
Total Volume and Open Interest 11,397 48,951 -480
Lean Hogs(CME)
Feb19 190207 56.035 56.035 55.200 55.285 -0.645 4,416 16,381 -1,259
Apr19 190207 60.800 60.800 59.300 59.600 -1.300 21,267 92,873 -1,486
May19 190207 68.150 68.150 67.350 67.350 -1.035 83 1,889 +9
Jun19 190207 76.000 76.000 75.100 75.385 -0.715 9,013 40,676 -2
Jul19 190207 78.250 78.250 77.330 77.580 -0.850 2,219 22,859 +153
Aug19 190207 79.200 79.200 78.000 78.100 -1.100 2,384 23,699 -138
Oct19 190207 68.800 68.830 68.300 68.450 -0.450 1,703 16,418 +427
Dec19 190207 63.985 64.225 63.700 63.830 -0.305 739 4,761 +176
Total Volume and Open Interest 42,389 221,095 -1,917
Class III Milk(CME)
Feb19 190207 13.91 13.98 13.90 13.98 +0.04 116 4,243 -54
Mar19 190207 14.35 14.57 14.29 14.56 +0.20 238 5,127 +53
Apr19 190207 14.61 14.80 14.55 14.79 +0.16 142 3,217 +39
May19 190207 15.12 15.26 15.03 15.25 +0.12 74 2,844 -1
Jun19 190207 15.50 15.63 15.46 15.59 +0.08 23 2,197 +1
Jul19 190207 15.88 15.98 15.88 15.93 +0.05 15 1,634 +9
Aug19 190207 16.19 16.25 16.19 16.24 +0.07 16 1,346 +8
Sep19 190207 16.39 16.44 16.37 16.41 +0.03 22 1,600 +5
Oct19 190207 16.38 16.40 16.37 16.39 +0.03 9 1,156 +3
Nov19 190207 16.31 16.34 16.28 16.34 +0.03 36 1,193 +24
Dec19 190207 16.23 16.23 16.22 16.23 unch 0 1,009 +0
Jan20 190207 15.89 15.89 15.89 15.89 unch 0 41 +0
Feb20 190207 15.84 15.84 15.84 15.84 unch 0 38 +0
Total Volume and Open Interest 691 25,694 +87
Cocoa(ICE)
Mar19 190207 2267 2269 2188 2221 -36 22,557 54,121 -8,352
May19 190207 2282 2292 2224 2254 -26 30,925 68,361 +3,399
Jul19 190207 2295 2303 2242 2271 -23 8,828 41,270 +1,202
Sep19 190207 2312 2317 2261 2288 -23 4,205 28,729 +157
Dec19 190207 2330 2336 2281 2308 -22 1,558 26,870 -232
Mar20 190207 2344 2349 2294 2321 -22 460 20,232 +208
May20 190207 2352 2352 2301 2328 -22 56 4,378 +23
Total Volume and Open Interest 68,633 247,778 -3,553
Coffee "C"(ICE)
Mar19 190207 105.20 105.30 103.55 104.30 -1.20 21,497 106,848 -3,848
May19 190207 108.05 108.25 106.50 107.30 -1.25 18,610 85,515 +512
Jul19 190207 110.75 110.90 109.15 109.85 -1.30 7,650 44,251 +1,332
Sep19 190207 113.35 113.55 111.85 112.55 -1.30 3,596 28,291 +809
Dec19 190207 117.35 117.35 115.65 116.30 -1.30 1,152 18,081 +153
Mar20 190207 121.05 121.05 119.50 120.05 -1.30 610 7,728 +64
Total Volume and Open Interest 53,698 303,111 -695
Orange Juice(ICE)
Mar19 190207 119.30 120.55 118.95 119.85 -0.60 612 14,125 -190
May19 190207 120.35 120.85 119.40 120.15 -0.75 347 4,335 +215
Jul19 190207 122.00 122.00 120.90 121.65 -0.75 26 1,530 +3
Sep19 190207 123.15 123.45 123.15 123.45 -0.85 6 576 +0
Nov19 190207 125.00 125.15 125.00 125.15 -1.05 0 326 +0
Jan20 190207 126.90 126.90 126.90 126.90 -1.05 0 106 +0
Total Volume and Open Interest 991 21,127 +28
Sugar #11(ICE)
Mar19 190207 12.90 12.90 12.68 12.73 -0.17 51,268 292,057 -5,568
May19 190207 12.89 12.89 12.67 12.70 -0.19 30,606 250,247 +2,388
Jul19 190207 13.11 13.11 12.89 12.93 -0.16 16,107 151,432 +35
Oct19 190207 13.47 13.47 13.28 13.31 -0.15 10,920 117,121 +37
Mar20 190207 14.15 14.15 14.00 14.06 -0.12 3,361 81,098 +544
May20 190207 14.15 14.17 14.06 14.08 -0.13 467 12,471 +31
Jul20 190207 14.12 14.19 14.11 14.11 -0.12 419 11,439 +212
Oct20 190207 14.31 14.31 14.26 14.26 -0.12 207 15,270 +173
Total Volume and Open Interest 113,398 937,769 -2,119
London Cocoa(LCE)
Mar19 190207 1715 1729 1669 1698 -10 23,111 59,257 -3,460
May19 190207 1689 1702 1650 1670 -17 23,194 52,481 +2,754
Jul19 190207 1685 1695 1648 1667 -16 10,420 40,065 +29
Sep19 190207 1696 1698 1652 1669 -17 4,079 37,343 +406
Dec19 190207 1695 1702 1661 1675 -16 2,270 48,469 +174
Mar20 190207 1695 1703 1663 1676 -15 400 23,041 +140
May20 190207 1704 1708 1672 1680 -15 252 11,471 +32
Total Volume and Open Interest 63,864 279,397 +128
London Sugar(LCE)
Mar19 190207 341.40 342.00 337.10 337.70 -3.70 8,566 17,882 -2,512
May19 190207 350.70 350.70 345.20 345.80 -4.90 8,010 35,244 -83
Aug19 190207 357.70 357.90 353.40 354.20 -4.50 2,039 18,410 -320
Oct19 190207 362.30 362.30 358.50 359.20 -4.30 314 7,900 -69
Dec19 190207 368.60 368.60 365.30 366.10 -4.00 145 4,675 -42
Total Volume and Open Interest 19,211 89,042 -3,124
Cotton(ICE)
Mar19 190207 73.60 73.86 72.48 72.81 -0.85 16,326 100,892 -1,486
May19 190207 74.70 75.05 73.65 73.92 -0.94 14,802 64,525 +4,585
Jul19 190207 76.14 76.35 75.00 75.31 -0.91 6,757 34,755 +1,389
Oct19 190207 73.96 74.61 73.96 74.61 -0.13 1 10 -1
Dec19 190207 74.43 74.62 73.66 74.53 -0.03 3,545 38,053 +719
Mar20 190207 75.54 76.00 75.00 75.94 +0.03 1,007 5,885 +889
Total Volume and Open Interest 42,442 245,717 +6,093
Lumber(CME)
Mar19 190207 428.8 429.7 424.5 424.5 -15.0 581 1,947 -39
May19 190207 424.8 424.8 419.4 420.0 -14.4 290 1,020 +17
Jul19 190207 412.6 413.5 412.6 413.0 -14.6 67 284 +17
Sep19 190207 402.1 412.6 402.1 402.1 -14.6 34 99 +16
Total Volume and Open Interest 976 3,362 +12
Crude Oil(NYM)
Mar19 190207 53.94 54.21 51.80 52.64 -1.37 609,756 431,584 -10,126
Apr19 190207 54.26 54.55 52.15 53.00 -1.34 117,775 182,787 -3,774
May19 190207 54.71 55.00 52.62 53.45 -1.35 76,052 159,615 +3,779
Jun19 190207 55.17 55.47 53.12 53.93 -1.35 96,068 231,650 -4,230
Jul19 190207 55.61 55.88 53.58 54.37 -1.34 43,070 144,439 -3,721
Aug19 190207 55.72 56.00 54.02 54.75 -1.32 19,673 76,676 +1,469
Sep19 190207 56.25 56.25 54.26 55.02 -1.30 27,328 88,918 +1,258
Oct19 190207 56.08 56.28 54.59 55.20 -1.27 9,433 64,317 +39
Nov19 190207 56.24 56.28 54.58 55.31 -1.24 7,105 49,759 -94
Dec19 190207 56.33 56.63 54.58 55.35 -1.20 73,587 175,537 -2,202
Jan20 190207 56.02 56.30 54.61 55.36 -1.16 4,936 44,587 +1,029
Feb20 190207 56.01 56.48 54.65 55.34 -1.13 4,352 22,212 +423
Mar20 190207 56.07 56.27 54.60 55.29 -1.10 11,938 47,151 +908
Apr20 190207 55.99 55.99 55.08 55.23 -1.08 1,208 11,662 +153
May20 190207 55.16 55.16 55.05 55.16 -1.06 827 10,550 -95
Jun20 190207 55.78 56.15 54.45 55.09 -1.01 13,676 61,102 -688
Total Volume and Open Interest 1,142,673 2,057,061 -12,844
e-miNY Crude Oil(NYM)
Mar19 190207 53.950 54.200 51.800 52.650 -1.350 20,498 2,511 +108
Apr19 190207 54.250 54.550 52.150 53.000 -1.350 450 438 +17
May19 190207 54.675 54.975 52.675 53.450 -1.350 58 208 -5
Jun19 190207 55.100 55.100 53.400 53.925 -1.350 14 211 +3
Jul19 190207 55.400 55.400 53.900 54.375 -1.325 5 18 -3
Aug19 190207 54.750 54.750 54.750 54.750 -1.325 0 61 +0
Sep19 190207 55.025 55.025 55.025 55.025 -1.300 0 53 +0
Oct19 190207 55.200 55.200 55.200 55.200 -1.275 0 21 +0
Nov19 190207 55.875 55.875 55.300 55.300 -1.250 1 22 +0
Dec19 190207 56.375 56.525 55.075 55.350 -1.200 1 118 +0
Total Volume and Open Interest 21,027 3,799 +120
NY Harbor ULSD(NYM)
Mar19 190207 191.09 191.55 186.87 190.05 -1.17 49,940 112,675 +2,798
Apr19 190207 190.47 190.94 186.25 189.36 -1.22 27,281 59,924 +1,248
May19 190207 189.72 190.63 185.94 188.96 -1.35 13,226 37,460 +1,094
Jun19 190207 190.10 190.83 186.12 189.07 -1.46 13,282 45,890 +852
Jul19 190207 190.94 191.12 186.89 189.77 -1.55 1,672 20,499 +172
Aug19 190207 190.42 191.77 188.04 190.52 -1.64 1,105 10,990 +55
Sep19 190207 191.47 193.25 188.95 191.43 -1.69 4,124 13,794 +797
Oct19 190207 192.49 194.22 190.14 192.34 -1.76 2,572 9,320 +348
Nov19 190207 193.93 195.21 191.12 193.31 -1.79 316 5,741 +33
Dec19 190207 195.45 196.11 191.59 194.18 -1.82 4,381 31,648 +1,736
Jan20 190207 195.30 195.87 192.76 194.92 -1.80 1,057 5,964 +409
Feb20 190207 196.29 196.29 194.14 195.10 -1.79 493 4,786 +38
Mar20 190207 195.25 195.25 194.58 194.93 -1.76 291 3,531 +119
Apr20 190207 193.00 194.15 193.00 194.01 -1.74 17 1,669 +2
Total Volume and Open Interest 120,377 379,630 +9,762
RBOB Gasoline(NYM)
Mar19 190207 145.34 145.83 139.25 142.58 -3.33 75,343 134,860 -1,149
Apr19 190207 163.58 163.80 157.67 160.84 -2.96 46,992 78,836 +1,940
May19 190207 164.83 165.31 159.40 162.40 -2.98 15,423 49,968 +1,546
Jun19 190207 165.36 165.84 160.11 163.04 -2.87 12,811 45,948 +332
Jul19 190207 164.29 165.37 160.14 163.02 -2.75 5,721 27,853 +560
Aug19 190207 163.04 164.27 159.35 162.25 -2.62 4,383 14,489 +580
Sep19 190207 162.04 162.48 157.91 160.54 -2.54 6,291 20,743 +1,469
Oct19 190207 150.92 151.25 147.04 149.44 -2.39 1,548 11,358 +88
Nov19 190207 149.15 149.50 145.09 147.52 -2.37 824 7,237 +142
Dec19 190207 147.88 148.65 143.75 146.26 -2.43 2,189 19,121 -112
Total Volume and Open Interest 171,865 418,867 +5,491
e-miNY RBOB Gasoline(NYM)
Mar19 190207 142.58 142.58 142.58 142.58 -3.33 0 2 +0
Apr19 190207 160.84 160.84 160.84 160.84 -2.96      
May19 190207 162.40 162.40 162.40 162.40 -2.98      
Jun19 190207 163.04 163.04 163.04 163.04 -2.87      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar19 190207 2.682 2.691 2.549 2.551 -0.111 82,246 324,334 -705
Apr19 190207 2.668 2.680 2.565 2.572 -0.085 40,481 154,955 -616
May19 190207 2.680 2.691 2.592 2.601 -0.070 29,543 188,520 -886
Jun19 190207 2.732 2.738 2.647 2.653 -0.067 13,925 61,129 +338
Jul19 190207 2.774 2.787 2.701 2.706 -0.064 15,384 93,183 +407
Aug19 190207 2.782 2.799 2.714 2.722 -0.058 7,438 54,262 -134
Sep19 190207 2.767 2.768 2.695 2.705 -0.055 8,804 76,004 +1,349
Oct19 190207 2.799 2.801 2.721 2.732 -0.055 14,288 119,575 +527
Nov19 190207 2.833 2.851 2.777 2.789 -0.052 3,149 43,202 -112
Dec19 190207 2.979 2.999 2.925 2.937 -0.051 3,429 57,062 +175
Jan20 190207 3.081 3.090 3.016 3.029 -0.051 6,854 40,317 +500
Feb20 190207 3.010 3.029 2.964 2.977 -0.048 2,906 16,180 -19
Mar20 190207 2.883 2.903 2.850 2.866 -0.030 4,436 27,500 +359
Apr20 190207 2.577 2.592 2.556 2.578 -0.012 1,838 27,112 -441
May20 190207 2.531 2.548 2.520 2.534 -0.013 1,036 16,406 -332
Jun20 190207 2.559 2.565 2.550 2.561 -0.012 707 10,587 +53
Total Volume and Open Interest 240,664 1,375,899 +1,926
Brent Crude Oil(ICE)
Apr19 190207 62.50 62.91 60.60 61.63 -1.06 215,360 418,746 -14,118
May19 190207 62.50 62.90 60.64 61.63 -1.11 102,453 274,803 +2,100
Jun19 190207 62.56 62.92 60.71 61.66 -1.13 101,947 312,272 +3,732
Jul19 190207 62.56 62.84 60.68 61.60 -1.14 38,239 163,278 +1,676
Aug19 190207 62.53 62.80 60.67 61.56 -1.15 26,301 115,190 +7,332
Sep19 190207 62.41 62.71 60.62 61.48 -1.15 30,785 131,669 +4,459
Oct19 190207 62.37 62.63 60.60 61.41 -1.15 9,201 57,175 +924
Nov19 190207 62.32 62.57 60.59 61.36 -1.15 6,238 81,242 +600
Dec19 190207 62.24 62.49 60.53 61.29 -1.15 53,890 217,733 -1,832
Jan20 190207 61.18 61.29 61.18 61.24 -1.14 1,357 35,352 +155
Feb20 190207 61.20 61.20 61.20 61.20 -1.13 1,153 33,797 -23
Mar20 190207 62.33 62.33 61.18 61.18 -1.11 2,653 33,274 -9
Apr20 190207 61.97 61.97 61.15 61.15 -1.10 365 17,729 +174
May20 190207 61.12 61.12 61.12 61.12 -1.08 267 13,935 -179
Total Volume and Open Interest 625,047 2,320,071 +6,360
Gas Oil(ICE)
Feb19 190207 582.75 584.25 570.00 574.25 -8.00 24,169 63,600 -7,158
Mar19 190207 579.00 583.00 568.50 572.75 -8.25 68,746 184,833 -910
Apr19 190207 579.50 582.00 567.25 571.75 -8.50 40,908 116,869 +8,426
May19 190207 578.50 581.50 567.25 571.50 -8.75 21,574 75,532 +481
Jun19 190207 578.75 582.25 567.75 572.25 -8.75 33,286 81,257 +382
Jul19 190207 580.00 583.75 569.50 573.75 -8.75 6,574 37,305 +1,579
Aug19 190207 584.25 586.00 572.00 576.25 -8.50 2,611 29,524 +316
Sep19 190207 586.75 588.50 574.75 579.00 -8.25 4,380 36,688 +536
Oct19 190207 588.75 590.00 578.25 582.00 -8.50 7,996 31,205 +1,113
Nov19 190207 589.50 591.00 579.75 583.25 -8.25 7,563 20,177 +2,373
Total Volume and Open Interest 244,131 942,738 +10,976
Ethanol(CBOT)
Mar19 190207 1.300 1.301 1.283 1.293 -0.014 288 1,532 -60
Apr19 190207 1.321 1.321 1.308 1.316 -0.015 69 258 +17
May19 190207 1.325 1.329 1.325 1.329 -0.015 10 42 +1
Jun19 190207 1.350 1.350 1.341 1.341 -0.015 1 77 -1
Jul19 190207 1.346 1.346 1.346 1.346 -0.015 0 6 +0
Aug19 190207 1.348 1.348 1.348 1.348 -0.012      
Sep19 190207 1.339 1.339 1.339 1.339 -0.012 0 12 +0
Oct19 190207 1.314 1.314 1.314 1.314 -0.012      
Total Volume and Open Interest 368 1,947 -280
WTI Crude Oil(ICE)
Mar19 190207 53.94 54.21 51.80 52.64 -1.37 23,589 69,441 -346
Apr19 190207 54.17 54.54 52.17 53.00 -1.34 36,491 58,790 +378
May19 190207 54.62 54.97 52.65 53.45 -1.35 25,186 32,736 +1,872
Jun19 190207 54.98 55.44 53.12 53.93 -1.35 26,520 96,938 -1,054
Jul19 190207 55.30 55.86 53.63 54.37 -1.34 11,509 23,843 -682
Aug19 190207 55.85 55.85 54.05 54.75 -1.32 3,293 16,815 +21
Sep19 190207 56.02 56.07 54.34 55.02 -1.30 2,608 32,406 -4
Oct19 190207 56.17 56.22 54.76 55.20 -1.27 1,182 6,989 +13
Nov19 190207 56.24 56.24 54.83 55.31 -1.24 1,861 6,559 +270
Dec19 190207 56.24 56.33 54.68 55.35 -1.20 15,344 110,195 -1,549
Jan20 190207 55.36 55.36 55.36 55.36 -1.16 370 5,578 +212
Feb20 190207 55.34 55.34 55.34 55.34 -1.13 264 3,623 -31
Mar20 190207 55.29 55.29 55.29 55.29 -1.10 158 7,838 +84
Apr20 190207 55.23 55.23 55.23 55.23 -1.08 0 1,923 +0
May20 190207 55.16 55.16 55.16 55.16 -1.06 0 1,593 +0
Jun20 190207 55.71 55.71 55.09 55.09 -1.01 1,285 28,339 -1
Total Volume and Open Interest 156,387 592,407 -677
US Dollar Index(ICE)
Mar19 190207 96.155 96.455 96.155 96.290 +0.138 18,450 56,086 -3,119
Jun19 190207 95.660 95.910 95.655 95.765 +0.137 88 1,477 +0
Sep19 190207 95.355 95.355 95.270 95.270 +0.137 1 210 +1
Total Volume and Open Interest 18,540 57,842 -3,118
Australian Dollar(CME)
Mar19 190207 71.12 71.21 70.93 71.04 -0.15 89,443 118,419 -3,637
Jun19 190207 71.22 71.29 71.03 71.13 -0.15 83 1,201 +27
Sep19 190207 71.29 71.34 71.20 71.22 -0.15 0 128 +0
Total Volume and Open Interest 90,821 120,590 -3,563
British Pound(CME)
Mar19 190207 129.56 130.21 128.77 129.79 +0.15 83,928 190,982 -4,779
Jun19 190207 129.90 130.69 129.47 130.39 +0.16 255 2,246 +165
Sep19 190207 130.96 130.96 130.96 130.96 +0.16 1 349 +0
Total Volume and Open Interest 84,664 196,616 -4,506
Canadian Dollar(CME)
Mar19 190207 75.77 75.77 75.16 75.25 -0.56 48,633 135,315 -2,165
Jun19 190207 75.78 75.80 75.32 75.40 -0.57 182 3,349 +94
Sep19 190207 75.68 75.73 75.49 75.54 -0.56 0 1,106 +0
Dec19 190207 76.17 76.17 75.60 75.67 -0.56 0 870 +0
Total Volume and Open Interest 50,775 141,538 -1,972
Japanese Yen(CME)
Mar19 190207 91.20 91.50 91.09 91.30 +0.09 85,441 189,253 +1,413
Jun19 190207 91.89 92.16 91.79 92.00 +0.09 62 1,225 -5
Sep19 190207 92.69 92.69 92.69 92.69 +0.09 0 107 +0
Total Volume and Open Interest 85,712 192,789 +1,311
Swiss Franc(CME)
Mar19 190207 100.11 100.33 100.05 100.17 +0.05 15,839 68,245 +1,089
Jun19 190207 100.99 101.21 100.95 101.05 +0.05 20 120 +9
Sep19 190207 101.94 101.96 101.94 101.94 +0.05 0 22 +0
Total Volume and Open Interest 15,859 68,402 +1,098
EuroFX(CME)
Mar19 190207 114.01 114.04 113.59 113.86 -0.16 142,948 504,693 +757
Jun19 190207 114.94 114.94 114.49 114.75 -0.17 267 9,617 +86
Sep19 190207 115.82 115.82 115.50 115.64 -0.17 94 1,371 +12
Total Volume and Open Interest 148,339 523,868 +962
Mexican Peso(CME)
Feb19 190207 522.13 522.13 522.13 522.13 -1.13      
Mar19 190207 520.25 522.38 518.38 519.75 -1.00 34,456 222,134 -97
Total Volume and Open Interest 34,457 222,193 -97
Brazilian Real(CME)
Mar19 190207 270.15 270.15 267.30 269.00 -1.15 1,498 12,848 +416
Apr19 190207 268.40 269.20 266.85 268.45 -1.25 7 569 +4
May19 190207 267.85 267.85 266.65 267.85 -1.25      
Jun19 190207 267.30 267.30 267.30 267.30 -1.15      
Total Volume and Open Interest 1,505 13,417 +420
30-Year T-Bonds(CBOT)
Mar19 190207 145~230 146~180 145~230 146~160 +0~270 217,928 942,020 -647
Jun19 190207 145~050 145~300 145~050 145~280 +0~270 2,109 14,935 +1,419
Sep19 190207 145~280 145~280 145~280 145~280 +0~270      
Total Volume and Open Interest 220,037 956,955 +772
10-Year T-Notes(CBOT)
Mar19 190207 121~295 122~095 121~290 122~090 +0~125 1,036,243 3,922,534 +19,539
Jun19 190207 122~090 122~185 122~075 122~185 +0~135 16,271 83,197 +8,365
Sep19 190207 122~160 122~160 122~160 122~160 +0~135      
Total Volume and Open Interest 1,052,514 4,005,731 +27,904
5-Year T-Notes(CBOT)
Mar19 190207 114~166 114~242 114~164 114~240 +0~074 727,835 4,353,336 +7,160
Jun19 190207 114~222 114~276 114~222 114~276 +0~076 13,013 166,564 +3,297
Sep19 190207 114~276 114~276 114~276 114~276 +0~076      
Total Volume and Open Interest 740,848 4,519,900 +10,457
2 Year T-Notes(CBOT)
Mar19 190207 41~000 44~160 25~160 31~000 -11~000 440,787 2,802,064 +29,240
Jun19 190207 41~000 44~160 25~160 31~000 -11~000 20,741 246,404 +8,392
Sep19 190207 41~000 44~160 25~160 31~000 -11~000      
Total Volume and Open Interest 461,528 3,048,468 +37,632
Eurodollars(CME)
Mar19 190207 97.330 97.360 97.330 97.360 +0.030 276,104 1,505,996 +39,535
Jun19 190207 97.335 97.365 97.330 97.365 +0.030 255,982 1,252,224 -3,891
Sep19 190207 97.325 97.365 97.325 97.360 +0.035 194,615 1,147,583 -8,468
Dec19 190207 97.310 97.355 97.310 97.355 +0.045 302,211 1,703,669 +19,703
Mar20 190207 97.395 97.445 97.390 97.445 +0.050 208,413 954,754 -3,535
Jun20 190207 97.455 97.515 97.450 97.510 +0.055 170,426 967,964 -6,093
Sep20 190207 97.500 97.560 97.495 97.555 +0.055 158,910 798,626 -4,609
Dec20 190207 97.490 97.550 97.485 97.545 +0.055 175,835 945,979 -5,418
Mar21 190207 97.525 97.575 97.525 97.570 +0.050 89,841 606,997 -405
Jun21 190207 97.525 97.575 97.520 97.575 +0.050 72,287 419,936 -2,115
Sep21 190207 97.525 97.575 97.525 97.575 +0.050 68,151 359,357 +1,686
Dec21 190207 97.500 97.550 97.495 97.545 +0.050 94,530 353,848 -9,915
Mar22 190207 97.485 97.535 97.485 97.530 +0.045 38,164 267,501 -280
Jun22 190207 97.470 97.515 97.470 97.510 +0.045 28,886 232,776 -1,320
Sep22 190207 97.450 97.490 97.445 97.485 +0.045 23,398 186,029 +1,428
Dec22 190207 97.410 97.455 97.410 97.450 +0.045 31,088 144,150 +1,399
Mar23 190207 97.380 97.430 97.380 97.420 +0.045 16,003 78,787 -843
Jun23 190207 97.350 97.400 97.350 97.390 +0.045 11,471 85,030 -84
Total Volume and Open Interest 2,323,839 12,557,251 +559
Ultra T-Bond(CBOT)
Mar19 190207 160~09 161~17 160~09 161~14 +1~08 113,579 1,176,005 +7,479
Jun19 190207 161~29 162~22 161~28 162~21 +1~10 1,887 5,625 +1,845
Sep19 190207 162~21 162~21 162~21 162~21 +1~10      
Total Volume and Open Interest 115,466 1,181,630 +9,324
Ultra 10-Yr T-Note(CBOT)
Mar19 190207 129~310 130~170 129~310 130~165 +0~185 130,831 693,026 +1,002
Jun19 190207 130~075 130~075 130~075 130~075 +0~195 5 16 +5
Sep19 190207 130~075 130~075 130~075 130~075 +0~195      
Total Volume and Open Interest 130,836 693,042 +1,007
30 Day Federal Funds(CBOT)
Feb19 190207 97.600 97.603 97.598 97.600 +0.002 2,072 246,734 -1,969
Mar19 190207 97.600 97.605 97.595 97.600 +0.005 6,451 111,039 -366
Apr19 190207 97.600 97.610 97.600 97.605 +0.010 11,819 256,065 -324
May19 190207 97.605 97.615 97.605 97.615 +0.015 4,747 171,884 -364
Jun19 190207 97.600 97.615 97.600 97.610 +0.015 5,443 74,097 +530
Jul19 190207 97.590 97.610 97.590 97.605 +0.015 20,875 163,820 -285
Total Volume and Open Interest 166,449 1,750,774 -277
Japanese Govt Bonds(SGX)
Mar19 190207 152.75 152.76 152.57 152.60 -0.15 1,381 18,132 +452
Jun19 190207 152.47 152.47 152.47 152.47 -0.15      
Sep19 190207 152.47 152.47 152.47 152.47 -0.15      
Total Volume and Open Interest 1,381 18,132 +452
Euro-Buxl(EUREX)
Mar19 190207 185.36 187.14 185.18 186.98 +1.70 40,158 239,590 +1,581
Jun19 190207 184.50 185.48 184.50 185.48 +1.68 0 3,917 +0
Sep19 190207 183.98 183.98 183.98 183.98 +1.70      
Total Volume and Open Interest 40,158 243,507 +1,581
Euro-Bund(EUREX)
Mar19 190207 165.59 166.45 165.52 166.36 +0.85 623,597 1,906,140 -24,123
Jun19 190207 163.05 163.86 162.99 163.81 +0.85 240 66,119 +1,179
Sep19 190207 164.96 165.58 164.96 165.58 +0.85 0 19 +0
Total Volume and Open Interest 623,837 1,972,278 -22,944
Euro-Bobl(EUREX)
Mar19 190207 132.89 133.23 132.85 133.19 +0.35 387,158 1,487,630 +1,664
Jun19 190207 132.20 132.50 132.20 132.50 +0.37 192 48,001 +14,307
Sep19 190207 132.50 132.50 132.50 132.50 +0.37      
Total Volume and Open Interest 387,350 1,535,631 +15,971
Euro-Schatz(EUREX)
Mar19 190207 111.86 111.92 111.85 111.91 +0.06 337,906 1,986,888 -64,522
Jun19 190207 111.79 111.86 111.79 111.86 +0.07 795 6,032 +1,427
Sep19 190207 111.86 111.86 111.86 111.86 +0.07      
Total Volume and Open Interest 338,701 1,992,920 -63,095
3-Mth Euribor(EUREX)
Mar19 190207 100.300 100.300 100.300 100.300 unch 297 3,209 -96
Jun19 190207 100.290 100.290 100.285 100.285 unch 0 2,278 +0
Sep19 190207 100.265 100.265 100.265 100.265 -0.005 0 1,973 +0
Total Volume and Open Interest 347 14,260 -296
Long Gilt(LIFFE)
Mar19 190207 123~25 124~08 123~22 124~02 +0~13 268,427 832,607 +6,507
Jun19 190207 127~06 127~06 127~06 127~06 +0~15 0 14 +0
Total Volume and Open Interest 268,427 832,621 +6,507
3-Mth Short Sterling(LIFFE)
Mar19 190207 99.11 99.14 99.11 99.14 +0.02 39,653 727,820 -4,358
Jun19 190207 99.08 99.14 99.08 99.12 +0.04 53,954 448,988 -7,015
Sep19 190207 99.04 99.11 99.04 99.07 +0.03 57,695 522,358 +593
Dec19 190207 99.00 99.06 99.00 99.03 +0.03 74,223 578,920 +11,540
Mar20 190207 98.97 99.04 98.96 99.00 +0.04 49,170 303,569 +6,311
Jun20 190207 98.94 99.00 98.93 98.97 +0.04 49,614 342,803 +7,242
Total Volume and Open Interest 659,661 4,158,305 +26,439
3-Mth Euribor(LIFFE)
Mar19 190207 100.300 100.305 100.295 100.300 unch 30,871 508,505 +1,039
Jun19 190207 100.290 100.290 100.280 100.285 unch 32,727 667,017 -3,351
Sep19 190207 100.270 100.270 100.265 100.270 unch 44,025 650,867 -2,712
Total Volume and Open Interest 558,726 4,909,220 -22,579
3-Mth Aus T-Bills(SFE)
Mar19 190207 98.04 98.04 98.02 98.04 unch 30,792 185,656 +7,644
Jun19 190207 98.13 98.15 98.11 98.13 unch 43,434 218,101 -3,001
Sep19 190207 98.21 98.24 98.20 98.22 +0.01 30,646 201,466 -927
Dec19 190207 98.26 98.29 98.25 98.27 +0.01 26,031 202,730 +8,564
Mar20 190207 98.29 98.33 98.29 98.30 +0.01 24,368 161,785 +1,032
Jun20 190207 98.29 98.33 98.29 98.31 +0.02 9,611 123,822 -559
Sep20 190207 98.28 98.32 98.28 98.31 +0.03 6,691 63,453 +989
Dec20 190207 98.27 98.32 98.27 98.31 +0.04 5,293 41,794 +1,127
Mar21 190207 98.28 98.30 98.27 98.29 +0.05 165 6,232 +117
Jun21 190207 98.26 98.28 98.25 98.28 +0.06 14 3,232 -6
Total Volume and Open Interest 177,055 1,212,258 +14,980
10-Year Aus T-Bonds(SFE)
Mar19 190207 97.82 97.89 97.82 97.86 +0.04 124,263 1,240,837 -4,080
Jun19 190207 97.85 97.85 97.85 97.85 +0.03      
Total Volume and Open Interest 124,263 1,240,837 -4,080
3-Year Aus T-Bonds(SFE)
Mar19 190207 98.36 98.40 98.36 98.37 +0.01 244,429 1,242,138 +10,859
Jun19 190207 98.44 98.44 98.43 98.43 +0.01      
Total Volume and Open Interest 244,429 1,242,138 +10,859
Gold(CMX)
Feb19 190207 1302.9 1310.4 1302.2 1309.4 -0.1 362 1,178 -411
Apr19 190207 1310.9 1315.8 1306.4 1314.2 -0.2 129,013 345,394 +4,247
Jun19 190207 1317.2 1322.2 1313.2 1320.7 -0.2 4,210 69,331 +700
Aug19 190207 1323.6 1328.2 1320.1 1326.9 -0.3 1,860 26,549 -30
Oct19 190207 1329.3 1334.2 1326.8 1333.1 -0.3 75 3,902 +16
Dec19 190207 1335.6 1340.7 1332.0 1339.4 -0.3 1,253 19,715 +560
Feb20 190207 1342.0 1345.8 1342.0 1345.8 -0.2 388 7,378 +184
Apr20 190207 1347.6 1351.8 1347.3 1351.8 -0.2 75 1,829 +53
Jun20 190207 1351.3 1357.5 1351.3 1357.5 -0.2 4 1,138 +2
Aug20 190207 1363.2 1363.2 1363.2 1363.2 -0.2 0 4 +0
Oct20 190207 1368.3 1368.3 1368.3 1368.3 -0.2      
Dec20 190207 1373.6 1373.6 1373.6 1373.6 -0.2 40 1,073 +0
Total Volume and Open Interest 137,557 479,736 +5,223
Silver(CMX)
Mar19 190207 1566.0 1575.0 1563.5 1571.3 +1.2 44,222 134,486 -3,514
May19 190207 1577.5 1584.5 1573.5 1581.1 +1.1 5,347 40,098 +905
Jul19 190207 1585.5 1594.0 1583.0 1590.6 +1.4 876 19,038 +269
Sep19 190207 1595.0 1601.0 1593.0 1599.9 +1.5 271 5,541 +19
Dec19 190207 1609.0 1617.0 1606.0 1613.3 +1.5 336 6,755 +59
Mar20 190207 1626.8 1626.8 1626.8 1626.8 +1.5 2 622 +0
May20 190207 1635.1 1635.1 1635.1 1635.1 +1.5 0 2 +0
Total Volume and Open Interest 51,067 207,101 -2,358
Platinum(NYMEX)
Apr19 190207 808.2 810.0 796.7 797.3 -16.5 9,656 75,574 +164
Jul19 190207 813.4 813.9 802.4 802.5 -16.4 105 4,877 +41
Oct19 190207 817.5 818.0 808.1 808.1 -16.3 67 334 +46
Jan20 190207 823.0 823.0 812.8 812.8 -15.9 0 47 +0
Total Volume and Open Interest 9,831 80,894 +251
Palladium(NYMEX)
Mar19 190207 1343.60 1367.80 1338.90 1358.10 +6.50 3,160 21,569 -8
Jun19 190207 1336.00 1358.00 1330.60 1349.90 +7.00 462 5,717 +109
Sep19 190207 1338.00 1338.00 1330.90 1330.90 +8.10 79 1,364 +59
Total Volume and Open Interest 3,703 28,782 +160
Copper(CMX)
Mar19 190207 282.60 285.05 282.20 282.85 -0.80 59,590 114,053 -5,283
May19 190207 283.15 285.70 282.90 283.60 -0.75 19,121 61,445 -158
Jul19 190207 283.55 285.95 283.50 284.05 -0.55 6,373 27,253 +160
Sep19 190207 283.90 286.20 283.75 284.45 -0.45 3,310 17,345 -452
Dec19 190207 284.10 286.30 284.10 284.90 -0.30 1,985 14,367 +877
Total Volume and Open Interest 91,346 245,629 -4,884
E-mini DJIA Index(CBOT)
Mar19 190207 25311 25331 24965 25131 -196 159,440 84,217 +704
Jun19 190207 25350 25350 25000 25159 -196 259 1,508 +81
Sep19 190207 25210 25311 25040 25193 -190 8 14 +2
Dec19 190207 25376 25376 25140 25207 -221      
Total Volume and Open Interest 159,707 85,739 +787
S & P 500(CME)
Mar19 190207 2726.10 2728.10 2686.50 2704.10 -25.30 3,505 61,780 +1,725
Jun19 190207 2708.90 2708.90 2708.90 2708.90 -25.60 1 102 +1
Sep19 190207 2713.70 2713.70 2713.70 2713.70 -26.20      
Dec19 190207 2720.40 2720.40 2720.40 2720.40 -25.40      
Total Volume and Open Interest 3,506 61,882 +1,726
S & P 500 E-Mini(CME)
Mar19 190207 2727.00 2729.25 2685.50 2704.00 -25.50 1,225,737 2,560,529 +10,250
Jun19 190207 2732.75 2733.25 2690.75 2709.00 -25.50 4,814 87,107 +1,689
Sep19 190207 2734.50 2735.25 2695.50 2713.75 -26.25 49 2,993 +7
Dec19 190207 2720.50 2720.50 2713.50 2720.50 -25.25 1 330 +0
Total Volume and Open Interest 1,230,613 2,653,040 +11,946
NASDAQ 100 E-Mini(CME)
Mar19 190207 6988.00 6994.75 6856.25 6905.50 -90.25 369,764 213,153 +223
Jun19 190207 7018.00 7018.00 6883.00 6930.00 -91.00 402 1,867 +2
Sep19 190207 7054.50 7054.50 6917.00 6957.50 -90.25 0 434 +0
Total Volume and Open Interest 370,166 215,458 +225
S&P Midcap 400(CME) e-Mini
Mar19 190207 1863.20 1863.40 1838.90 1854.90 -8.70 12,200 65,651 +33
Jun19 190207 1859.60 1859.60 1846.40 1859.60 -8.10 0 3 +0
Sep19 190207 1863.20 1863.20 1861.20 1863.20 -8.10 0 1 +0
Total Volume and Open Interest 12,200 65,655 +33
Volatility Index(CBOE)
Feb19 190207 16.35 18.00 16.33 17.18 +0.80 64,196 83,151 -12,433
Mar19 190207 16.80 17.95 16.70 17.38 +0.55 68,703 114,190 +8,370
Apr19 190207 16.90 17.83 16.87 17.33 +0.35 20,548 38,790 +763
May19 190207 17.25 18.00 17.22 17.58 +0.30 9,246 30,382 +331
Total Volume and Open Interest 170,490 343,785 -2,236
S & P 600(CME)
Mar19 190207 935.40 935.40 935.40 935.40 -9.00      
Jun19 190207 936.10 936.10 936.10 936.10 -9.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190207 1517.40 1518.20 1492.90 1505.60 -11.90 91,034 492,815 -1,299
Jun19 190207 1520.00 1520.20 1498.10 1510.00 -12.10 37 1,640 +1
Sep19 190207 1513.10 1513.10 1513.10 1513.10 -12.00      
Total Volume and Open Interest 91,071 494,455 -1,298
Nikkei 225(CME)
Mar19 190207 20855 20895 20450 20540 -330 6,442 26,149 -522
Jun19 190207 20710 20710 20325 20400 -335 1 39 +0
Total Volume and Open Interest 6,443 26,188 -522
Nikkei 225(SGX)
Mar19 190207 20895 20900 20630 20730 -165 50,529 173,305 +2,214
Jun19 190207 20555 20565 20505 20555 -165 50 1,608 +49
Sep19 190207 20520 20520 20520 20520 -160      
Total Volume and Open Interest 50,579 193,404 +2,263
Nikkei 225 Mini(JPX)
Mar19 190207 20850 20890 20630 20720 -150 623,848 400,470 +20,234
Jun19 190207 20660 20700 20445 20530 -150 10,347 11,904 +526
Sep19 190207 20580 20620 20400 20470 -150 73 753 +34
Total Volume and Open Interest 667,718 527,186 +33,193
Nikkei 225(JPX)
Mar19 190207 20840 20890 20630 20720 -150 45,153 264,773 +404
Jun19 190207 20660 20690 20450 20530 -150 306 26,529 +447
Sep19 190207 20470 20470 20470 20470 -150 2 1,176 +0
Total Volume and Open Interest 45,462 398,520 +1,151
Nikkei 225(CME) Yen
Mar19 190207 20840 20895 20440 20540 -320 24,664 78,356 +1,348
Jun19 190207 20555 20565 20260 20345 -325 4 31 -1
Sep19 190207 20335 20335 20335 20335 -315      
Total Volume and Open Interest 24,668 78,449 +1,347
Nikkei 225(CME) e-Mini Yen
Mar19 190207 20500 20540 20450 20540 -320 0 9 +0
Jun19 190207 20350 20350 20350 20350 -320      
Sep19 190207 20340 20340 20340 20340 -310      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190207 5063.0 5082.0 4978.0 4985.0 -92.5 74,892 270,186 +3,181
Mar19 190207 5062.5 5073.0 4978.5 4983.0 -92.5 863 17,030 +243
Apr19 190207 4965.0 4965.0 4965.0 4965.0 -92.0      
Total Volume and Open Interest 75,755 356,262 +3,424
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 190207 11287.5 11297.5 10994.5 11029.5 -285.0 103,626 121,170 -5,779
Jun19 190207 11292.5 11292.5 11035.0 11046.5 -285.0 82 2,096 -18
Sep19 190207 11036.0 11036.0 11036.0 11036.0 -285.0 3 33 +0
Total Volume and Open Interest 103,711 123,299 -5,797
Mini-DAX(EUREX)
Mar19 190207 11293.0 11300.0 10996.0 11029.5 -285.0 48,218 14,420 -1,300
Jun19 190207 11311.0 11311.0 11033.0 11046.5 -285.0 86 530 +3
Sep19 190207 11268.0 11268.0 11035.0 11036.0 -285.0 21 36 +3
Total Volume and Open Interest 48,325 14,986 -1,294
DJ EuroSTOXX 50(EUREX)
Mar19 190207 3201 3205 3142 3152 -54 1,075,524 3,854,370 +6,627
Jun19 190207 3111 3116 3060 3069 -54 5,356 193,139 +39
Sep19 190207 3086 3087 3054 3059 -54 5 9,137 +1
Total Volume and Open Interest 1,080,885 4,185,163 +6,667
Swiss Market Index(EUREX)
Mar19 190207 9030 9073 8936 8959 -95 46,626 211,078 -974
Jun19 190207 8867 8871 8778 8778 -95 99 16,543 +26
Sep19 190207 8800 8800 8753 8753 -95 0 12 +0
Total Volume and Open Interest 46,725 227,633 -948
FT-SE 100(EURONEXT)
Mar19 190207 7095.50 7124.50 7026.00 7039.00 -69.00 121,972 656,185 +473
Jun19 190207 6983.00 6983.00 6956.50 6956.50 -69.00 4 31 +0
Sep19 190207 6892.00 6892.00 6892.00 6892.00 -69.00 1 22 +1
Total Volume and Open Interest 121,977 656,240 +474
SPI 200(SFE)
Mar19 190207 5970.0 6049.0 5968.0 6046.0 +76.0 71,557 276,346 +9,046
Jun19 190207 5988.0 6032.0 5983.0 6032.0 +76.0 66 3,541 +18
Sep19 190207 5977.0 5977.0 5977.0 5977.0 +76.0 0 2,841 +0
Total Volume and Open Interest 72,092 285,259 +9,326
FTSE MIB(ISE)
Mar19 190207 19965.00 19985.00 19460.00 19500.00 -470.00 23,345 83,142 +691
Jun19 190207 19380.00 19430.00 18960.00 18968.00 -462.00 127 896 +63
Sep19 190207 18843.00 18843.00 18843.00 18843.00 -462.00 0 2 +0
Total Volume and Open Interest 23,472 84,040 +754
KOSPI 200(KFE)
Mar19 190207 286.40 288.25 285.30 286.00 -0.30 358,207 295,599 -11,748
Jun19 190207 287.10 288.45 285.85 286.40 -0.45 371 22,226 +12
Sep19 190207 287.15 287.15 287.15 287.15 -2.30 3 200 -2
Total Volume and Open Interest 358,619 361,202 -12,448
GSCI(CME)
Feb19 190207 408.10 408.90 402.25 406.30 -4.85 34 15,107 -16
Mar19 190207 410.00 414.65 406.65 410.00 -4.60      
Apr19 190207 411.60 411.60 411.60 411.60 -4.85      
Total Volume and Open Interest 34 15,107 -16
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!!!