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 Fri February 08, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190208 913.00 918.00 908.00 914.50 +1.25 98,810 282,947 -12,283
May19 190208 927.00 932.00 922.25 928.75 +1.50 65,416 193,931 +4,414
Jul19 190208 940.75 945.75 935.75 942.25 +1.25 33,353 149,253 -2,747
Aug19 190208 946.00 950.75 941.25 947.75 +1.50 2,950 13,319 +426
Sep19 190208 948.75 953.00 945.00 950.25 +1.25 772 6,615 +120
Nov19 190208 955.50 960.00 951.25 957.00 +1.25 8,094 70,344 +946
Jan20 190208 965.00 968.75 960.50 966.25 +1.00 914 6,401 +183
Mar20 190208 970.00 973.00 965.00 971.00 +0.75 318 3,584 +69
May20 190208 976.00 978.00 973.50 976.25 +0.25 166 974 +56
Jul20 190208 982.75 985.00 978.00 982.75 +0.50 135 2,216 +35
Aug20 190208 983.25 983.25 983.25 983.25 unch 3 60 +0
Sep20 190208 977.00 977.00 977.00 977.00 unch 3 55 -3
Nov20 190208 976.75 977.25 972.00 976.50 +0.75 58 1,807 +11
Jan21 190208 981.75 981.75 981.75 981.75 +1.00 1 5 +1
Total Volume and Open Interest 210,997 731,582 -8,768
Soybean Meal(CBOT)
Mar19 190208 305.70 308.20 305.20 306.10 +0.60 67,265 159,701 -3,304
May19 190208 309.50 312.10 309.00 310.10 +0.60 43,205 135,072 +7,052
Jul19 190208 313.60 316.00 313.00 314.00 +0.50 12,853 82,532 +1,176
Aug19 190208 315.60 317.80 314.90 315.70 +0.30 1,671 15,169 +171
Sep19 190208 317.80 319.00 316.80 317.30 +0.30 2,162 14,844 +267
Oct19 190208 319.00 319.80 317.60 318.10 +0.30 1,042 13,383 +61
Dec19 190208 319.80 321.90 319.10 319.80 +0.10 5,701 39,448 +714
Jan20 190208 321.00 321.80 320.50 320.60 unch 503 4,016 -196
Mar20 190208 322.30 322.50 321.10 321.30 +0.10 184 6,142 +7
May20 190208 323.20 323.40 322.00 322.10 unch 131 649 +37
Total Volume and Open Interest 134,747 472,140 +5,983
Soybean Oil(CBOT)
Mar19 190208 30.84 30.95 30.46 30.87 +0.06 80,541 167,981 -9,920
May19 190208 31.16 31.26 30.78 31.19 +0.07 42,972 142,554 +6,453
Jul19 190208 31.44 31.56 31.09 31.49 +0.06 19,336 94,989 +868
Aug19 190208 31.59 31.68 31.22 31.62 +0.08 3,754 13,602 +140
Sep19 190208 31.70 31.80 31.35 31.74 +0.08 2,338 12,585 -174
Oct19 190208 31.73 31.88 31.42 31.83 +0.10 1,890 9,809 +91
Dec19 190208 31.91 32.06 31.61 32.01 +0.10 7,495 45,225 +476
Jan20 190208 31.93 32.28 31.87 32.25 +0.12 120 4,147 +6
Mar20 190208 32.19 32.49 32.07 32.45 +0.10 172 7,333 -7
May20 190208 32.39 32.72 32.39 32.68 +0.10 66 2,111 -8
Total Volume and Open Interest 158,872 503,638 -2,058
Canola(WCE)
Mar19 190208 484.0 484.2 479.5 483.3 -0.9 7,148 86,606 -2,688
May19 190208 492.5 492.5 487.4 491.8 -1.1 6,596 52,809 +2,632
Jul19 190208 499.0 500.0 495.4 499.9 -0.7 1,601 30,839 -132
Nov19 190208 496.9 499.5 494.2 499.2 +0.6 1,695 14,780 -70
Jan20 190208 501.7 504.2 499.2 503.9 +0.9 488 1,036 +164
Total Volume and Open Interest 17,533 186,207 -89
Corn(CBOT)
Mar19 190208 376.50 381.75 374.00 374.25 -2.25 145,154 648,871 -7,280
May19 190208 384.25 389.25 381.75 382.25 -2.00 80,902 344,570 +11,164
Jul19 190208 392.00 397.00 389.75 390.00 -2.25 25,115 274,564 -1,731
Sep19 190208 395.00 399.25 393.25 393.50 -1.75 9,723 150,320 +697
Dec19 190208 400.00 404.00 398.50 399.25 -1.00 17,170 232,435 +284
Mar20 190208 409.25 413.00 408.25 408.75 -0.50 843 36,081 +51
May20 190208 415.75 418.25 414.00 414.25 -0.50 208 3,155 +96
Jul20 190208 419.50 422.50 418.50 418.75 -0.75 136 6,801 +97
Sep20 190208 412.75 412.75 411.25 411.25 -1.25 115 1,364 +62
Dec20 190208 413.00 415.75 412.00 413.00 -0.25 128 9,053 +45
Total Volume and Open Interest 279,499 1,707,791 +3,490
Wheat(CBOT)
Mar19 190208 514.75 522.25 513.50 517.25 +4.00 73,137 185,099 -7,542
May19 190208 518.25 524.00 517.00 519.50 +2.50 45,846 123,931 +9,481
Jul19 190208 522.50 527.50 520.75 522.25 +0.50 18,511 83,258 +688
Sep19 190208 530.00 535.00 528.50 529.75 +0.25 5,396 28,037 +607
Dec19 190208 543.50 547.50 540.75 542.50 -0.25 4,954 38,377 +750
Mar20 190208 553.75 556.75 549.75 551.50 -1.00 504 6,541 +127
Total Volume and Open Interest 148,715 471,579 +4,152
Wheat(KCBT)
Mar19 190208 496.50 500.50 492.50 494.25 -2.00 35,495 138,994 -8,353
May19 190208 504.00 507.75 500.00 501.25 -2.50 25,529 65,627 +2,013
Jul19 190208 512.50 514.75 507.75 509.00 -2.25 15,359 65,324 +2,528
Sep19 190208 521.50 524.25 518.00 519.50 -1.25 3,271 14,074 -91
Dec19 190208 538.00 539.75 534.75 536.75 -0.50 3,200 13,489 +449
Mar20 190208 548.50 549.50 545.00 547.50 unch 258 869 +92
May20 190208 550.50 552.50 548.25 550.75 +0.25 47 310 +14
Total Volume and Open Interest 83,215 299,875 -3,326
Wheat(MGE)
Mar19 190208 564.50 569.25 563.25 568.50 +4.00 3,671 24,503 -367
May19 190208 568.00 572.00 566.25 569.00 +1.00 2,532 20,016 +849
Jul19 190208 575.00 577.75 572.00 574.50 -0.50 684 6,126 +0
Sep19 190208 581.00 582.50 575.00 580.25 -0.75 169 6,417 -15
Dec19 190208 592.75 594.00 591.00 592.50 -0.25 42 3,655 +7
Mar20 190208 601.00 601.25 601.00 601.25 unch 19 235 +7
Total Volume and Open Interest 7,117 60,968 +481
Oats(CBOT)
Mar19 190208 287.25 288.25 283.50 284.25 -2.00 434 3,776 -42
May19 190208 288.50 290.00 286.75 286.75 -1.25 173 1,697 +6
Jul19 190208 288.75 288.75 286.00 286.00 -1.75 11 84 +5
Sep19 190208 278.25 278.25 278.25 278.25 -2.25 2 34 +0
Total Volume and Open Interest 621 5,831 -30
Rough Rice(CBOT)
Mar19 190208 10.48 10.51 10.36 10.36 -0.14 1,008 5,325 -281
May19 190208 10.70 10.71 10.56 10.57 -0.16 596 1,977 +542
Jul19 190208 10.83 10.83 10.73 10.73 -0.16 1 106 +1
Sep19 190208 10.67 10.67 10.67 10.67 -0.15 0 3 +0
Total Volume and Open Interest 1,605 7,412 +262
Live Cattle(CME)
Feb19 190208 126.535 127.480 126.400 127.385 +1.085 5,524 20,935 -1,842
Apr19 190208 127.230 128.100 127.000 127.930 +1.100 20,397 167,950 +1,355
Jun19 190208 117.400 118.180 117.180 118.100 +0.950 12,159 114,437 -773
Aug19 190208 113.980 114.650 113.830 114.580 +0.695 7,770 51,066 +1,121
Oct19 190208 115.550 116.135 115.430 116.035 +0.485 2,165 21,989 +312
Dec19 190208 117.980 118.250 117.730 118.230 +0.430 1,286 7,764 +464
Total Volume and Open Interest 49,427 387,098 +675
Feeder Cattle(CME)
Mar19 190208 143.600 144.330 143.285 144.100 +0.850 4,922 25,772 -633
Apr19 190208 145.200 146.080 144.785 145.900 +1.020 1,993 7,639 +153
May19 190208 146.200 147.035 145.785 146.900 +1.000 1,076 8,076 +83
Aug19 190208 150.035 151.000 150.035 150.900 +0.820 602 5,875 +33
Sep19 190208 150.535 151.185 150.435 151.130 +0.645 150 755 +22
Oct19 190208 150.500 151.035 150.500 150.950 +0.570 40 314 +15
Nov19 190208 150.500 150.650 150.435 150.500 +0.500 3 192 -1
Total Volume and Open Interest 8,786 48,623 -328
Lean Hogs(CME)
Feb19 190208 55.300 55.550 55.000 55.050 -0.235 4,980 14,544 -1,837
Apr19 190208 59.680 59.735 58.380 58.430 -1.170 11,733 93,262 +389
May19 190208 67.500 67.500 66.350 66.400 -0.950 133 1,823 -66
Jun19 190208 75.385 75.450 74.200 74.385 -1.000 5,704 41,111 +435
Jul19 190208 77.385 77.500 76.150 76.480 -1.100 2,362 23,117 +258
Aug19 190208 78.080 78.100 76.785 77.300 -0.800 3,128 23,473 -226
Oct19 190208 68.350 68.350 67.475 68.100 -0.350 1,550 16,921 +503
Dec19 190208 63.830 63.850 63.330 63.850 +0.020 520 5,108 +347
Total Volume and Open Interest 30,791 221,154 +59
Class III Milk(CME)
Feb19 190208 13.99 14.00 13.96 13.98 unch 194 4,213 -30
Mar19 190208 14.53 14.68 14.53 14.59 +0.03 321 5,191 +64
Apr19 190208 14.75 14.86 14.75 14.80 +0.01 245 3,205 -12
May19 190208 15.25 15.26 15.20 15.22 -0.03 90 2,873 +29
Jun19 190208 15.57 15.61 15.55 15.56 -0.03 17 2,194 -3
Jul19 190208 15.93 15.95 15.92 15.92 -0.01 17 1,644 +10
Aug19 190208 16.28 16.28 16.25 16.25 +0.01 7 1,352 +6
Sep19 190208 16.42 16.42 16.36 16.41 unch 19 1,612 +12
Oct19 190208 16.39 16.39 16.39 16.39 unch 27 1,168 +12
Nov19 190208 16.34 16.34 16.34 16.34 unch 51 1,197 +4
Dec19 190208 16.23 16.23 16.23 16.23 unch 54 1,039 +30
Jan20 190208 15.89 15.89 15.89 15.89 unch 1 41 +0
Feb20 190208 15.84 15.84 15.84 15.84 unch 0 38 +0
Total Volume and Open Interest 1,043 25,816 +122
Cocoa(ICE)
Mar19 190208 2225 2242 2190 2196 -25 22,339 45,119 -9,002
May19 190208 2250 2279 2230 2235 -19 35,943 71,569 +3,208
Jul19 190208 2277 2294 2248 2253 -18 11,560 43,557 +2,287
Sep19 190208 2286 2311 2264 2268 -20 3,455 28,703 -26
Dec19 190208 2306 2326 2282 2287 -21 1,414 27,164 +294
Mar20 190208 2319 2337 2295 2299 -22 368 20,373 +141
May20 190208 2326 2326 2304 2307 -21 151 4,340 -38
Total Volume and Open Interest 75,525 244,865 -2,913
Coffee "C"(ICE)
Mar19 190208 104.25 104.75 102.25 102.60 -1.70 24,226 103,661 -3,187
May19 190208 107.05 107.70 105.25 105.60 -1.70 20,483 87,967 +2,452
Jul19 190208 109.85 110.35 107.95 108.30 -1.55 7,162 44,792 +541
Sep19 190208 112.50 113.00 110.60 110.95 -1.60 3,910 28,181 -110
Dec19 190208 116.30 116.70 114.45 114.75 -1.55 2,931 18,022 -59
Mar20 190208 119.70 120.35 118.15 118.50 -1.55 1,471 7,662 -66
Total Volume and Open Interest 61,674 303,059 -52
Orange Juice(ICE)
Mar19 190208 120.15 121.20 119.80 120.95 +1.10 542 13,978 -147
May19 190208 120.30 121.35 120.25 121.20 +1.05 290 4,519 +184
Jul19 190208 122.35 122.85 122.35 122.70 +1.05 51 1,548 +18
Sep19 190208 124.25 124.50 124.25 124.50 +1.05 28 578 +2
Nov19 190208 126.20 126.20 126.20 126.20 +1.05 12 327 +1
Jan20 190208 127.95 127.95 127.95 127.95 +1.05 0 106 +0
Total Volume and Open Interest 923 21,185 +58
Sugar #11(ICE)
Mar19 190208 12.74 12.85 12.69 12.71 -0.02 53,080 282,308 -9,749
May19 190208 12.76 12.82 12.64 12.66 -0.04 44,449 261,861 +11,614
Jul19 190208 12.98 13.04 12.86 12.86 -0.07 19,206 151,609 +177
Oct19 190208 13.35 13.42 13.23 13.25 -0.06 11,009 117,319 +198
Mar20 190208 14.11 14.14 13.99 14.01 -0.05 5,072 82,196 +1,098
May20 190208 14.17 14.17 14.03 14.03 -0.05 1,117 12,552 +81
Jul20 190208 14.10 14.20 14.05 14.05 -0.06 1,235 11,299 -140
Oct20 190208 14.25 14.35 14.19 14.19 -0.07 1,033 15,285 +15
Total Volume and Open Interest 136,289 941,065 +3,296
London Cocoa(LCE)
Mar19 190208 1706 1718 1683 1686 -12 19,557 56,778 -2,479
May19 190208 1677 1695 1664 1667 -3 16,671 52,621 +140
Jul19 190208 1672 1690 1660 1664 -3 10,038 39,762 -303
Sep19 190208 1675 1690 1662 1665 -4 8,663 36,940 -403
Dec19 190208 1682 1695 1669 1672 -3 4,454 47,724 -745
Mar20 190208 1681 1695 1670 1673 -3 2,366 22,244 -797
May20 190208 1696 1696 1677 1677 -3 657 11,459 -12
Total Volume and Open Interest 63,179 274,999 -4,398
London Sugar(LCE)
Mar19 190208 338.30 339.00 333.30 333.90 -3.80 4,360 16,514 -1,368
May19 190208 346.80 347.40 344.00 344.40 -1.40 5,130 35,481 +237
Aug19 190208 355.40 356.00 351.70 352.10 -2.10 1,848 18,608 +198
Oct19 190208 360.70 360.90 356.60 357.00 -2.20 343 7,884 -16
Dec19 190208 367.50 367.50 364.40 364.40 -1.70 77 4,646 -29
Total Volume and Open Interest 11,798 88,103 -939
Cotton(ICE)
Mar19 190208 72.66 73.01 72.45 72.55 -0.26 20,600 95,111 -5,781
May19 190208 73.92 74.09 73.60 73.69 -0.23 18,435 71,660 +7,135
Jul19 190208 75.27 75.46 74.92 75.01 -0.30 7,424 35,919 +1,164
Oct19 190208 74.89 74.89 74.31 74.31 -0.30 0 10 +0
Dec19 190208 74.51 74.55 73.83 73.93 -0.60 4,219 38,308 +255
Mar20 190208 75.86 75.92 75.24 75.24 -0.70 1,220 6,641 +756
Total Volume and Open Interest 51,898 249,246 +3,529
Lumber(CME)
Mar19 190208 418.1 422.2 412.3 419.1 -5.4 820 1,795 -152
May19 190208 413.2 418.0 410.2 414.4 -5.6 309 1,076 +56
Jul19 190208 407.6 411.0 407.2 408.5 -4.5 112 329 +45
Sep19 190208 398.5 398.5 398.5 398.5 -3.6 28 112 +13
Total Volume and Open Interest 1,269 3,324 -38
Crude Oil(NYM)
Mar19 190208 52.59 52.99 52.08 52.72 +0.08 606,720 413,688 -17,896
Apr19 190208 52.96 53.35 52.44 53.09 +0.09 154,057 194,342 +11,555
May19 190208 53.43 53.81 52.91 53.55 +0.10 82,109 158,827 -788
Jun19 190208 53.90 54.29 53.39 54.02 +0.09 81,893 227,253 -4,397
Jul19 190208 54.27 54.70 53.82 54.45 +0.08 43,436 144,997 +558
Aug19 190208 54.66 55.10 54.20 54.81 +0.06 21,180 78,942 +2,266
Sep19 190208 54.70 55.33 54.51 55.07 +0.05 28,882 90,316 +1,398
Oct19 190208 55.11 55.50 54.68 55.24 +0.04 5,784 64,378 +61
Nov19 190208 55.24 55.62 54.78 55.34 +0.03 6,091 49,921 +162
Dec19 190208 55.21 55.72 54.76 55.37 +0.02 52,102 179,641 +4,104
Jan20 190208 55.25 55.69 54.82 55.37 +0.01 2,939 45,314 +727
Feb20 190208 55.33 55.64 54.78 55.35 +0.01 2,146 22,490 +278
Mar20 190208 55.51 55.58 54.72 55.30 +0.01 8,270 49,107 +1,956
Apr20 190208 55.24 55.24 55.07 55.24 +0.01 1,268 11,623 -39
May20 190208 55.19 55.19 55.13 55.19 +0.03 930 10,573 +23
Jun20 190208 55.06 55.43 54.51 55.12 +0.03 10,214 61,022 -80
Total Volume and Open Interest 1,138,401 2,060,606 +3,545
e-miNY Crude Oil(NYM)
Mar19 190208 52.575 53.000 52.075 52.725 +0.075 19,208 2,369 -142
Apr19 190208 53.100 53.350 52.450 53.100 +0.100 464 454 +16
May19 190208 53.275 53.725 53.075 53.550 +0.100 21 208 +0
Jun19 190208 53.500 54.300 53.500 54.025 +0.100 19 218 +7
Jul19 190208 54.450 54.450 54.125 54.450 +0.075 4 22 +4
Aug19 190208 54.800 54.800 54.800 54.800 +0.050 0 61 +0
Sep19 190208 55.075 55.075 54.800 55.075 +0.050 0 53 +0
Oct19 190208 55.250 55.250 55.250 55.250 +0.050 0 21 +0
Nov19 190208 55.350 55.350 55.075 55.350 +0.050 0 22 +0
Dec19 190208 55.375 55.375 55.375 55.375 +0.025 4 117 -1
Total Volume and Open Interest 19,720 3,683 -116
NY Harbor ULSD(NYM)
Mar19 190208 190.00 191.87 188.21 190.85 +0.80 56,598 115,021 +2,346
Apr19 190208 189.42 191.17 187.54 190.11 +0.75 35,334 64,266 +4,342
May19 190208 188.96 190.68 187.13 189.69 +0.73 12,916 38,161 +701
Jun19 190208 189.12 190.73 187.24 189.78 +0.71 19,223 47,240 +1,350
Jul19 190208 189.82 191.18 188.24 190.43 +0.66 4,426 21,033 +534
Aug19 190208 190.60 191.86 188.89 191.16 +0.64 2,250 11,326 +336
Sep19 190208 192.57 192.92 189.75 192.06 +0.63 3,373 14,137 +343
Oct19 190208 192.82 193.36 190.57 192.94 +0.60 885 9,318 -2
Nov19 190208 193.67 194.26 191.52 193.87 +0.56 520 5,873 +132
Dec19 190208 194.27 195.58 192.31 194.72 +0.54 2,993 32,071 +423
Jan20 190208 196.01 196.02 194.31 195.41 +0.49 995 6,307 +343
Feb20 190208 196.18 196.18 195.40 195.57 +0.47 436 4,945 +159
Mar20 190208 196.62 196.62 195.22 195.35 +0.42 200 3,535 +4
Apr20 190208 195.50 195.50 194.25 194.39 +0.38 27 1,688 +19
Total Volume and Open Interest 140,390 390,695 +11,065
RBOB Gasoline(NYM)
Mar19 190208 142.48 145.25 140.51 144.64 +2.06 84,146 129,317 -5,543
Apr19 190208 160.46 163.00 158.92 162.48 +1.64 52,664 82,654 +3,818
May19 190208 161.10 164.36 160.67 163.87 +1.47 17,689 51,267 +1,299
Jun19 190208 162.62 164.88 161.23 164.44 +1.40 11,976 46,795 +847
Jul19 190208 162.78 164.66 161.22 164.36 +1.34 5,428 27,821 -32
Aug19 190208 160.96 163.74 160.83 163.49 +1.24 3,285 14,789 +300
Sep19 190208 159.27 162.03 159.14 161.65 +1.11 3,935 21,000 +257
Oct19 190208 149.29 150.74 148.08 150.41 +0.97 1,869 11,476 +118
Nov19 190208 146.14 148.65 145.99 148.40 +0.88 1,122 7,371 +134
Dec19 190208 145.62 147.43 144.79 147.03 +0.77 1,847 19,308 +187
Total Volume and Open Interest 184,500 420,361 +1,494
e-miNY RBOB Gasoline(NYM)
Mar19 190208 144.64 144.64 144.64 144.64 +2.06 0 2 +0
Apr19 190208 162.48 162.48 162.48 162.48 +1.64      
May19 190208 163.87 163.87 163.87 163.87 +1.47      
Jun19 190208 164.44 164.44 164.44 164.44 +1.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar19 190208 2.573 2.620 2.558 2.583 +0.032 98,332 318,971 -5,363
Apr19 190208 2.590 2.636 2.573 2.604 +0.032 59,887 161,775 +6,820
May19 190208 2.613 2.662 2.603 2.634 +0.033 35,933 189,486 +966
Jun19 190208 2.673 2.714 2.654 2.686 +0.033 21,363 63,694 +2,565
Jul19 190208 2.725 2.767 2.708 2.740 +0.034 15,373 93,122 -61
Aug19 190208 2.752 2.782 2.724 2.758 +0.036 10,103 55,544 +1,282
Sep19 190208 2.723 2.764 2.708 2.743 +0.038 8,906 76,231 +227
Oct19 190208 2.759 2.787 2.734 2.767 +0.035 16,340 119,255 -320
Nov19 190208 2.816 2.840 2.795 2.825 +0.036 4,372 42,670 -532
Dec19 190208 2.960 2.985 2.942 2.971 +0.034 5,523 57,670 +608
Jan20 190208 3.052 3.075 3.028 3.061 +0.032 10,130 37,229 -3,088
Feb20 190208 2.998 3.021 2.982 3.009 +0.032 1,853 16,477 +297
Mar20 190208 2.882 2.914 2.862 2.906 +0.040 3,217 27,608 +108
Apr20 190208 2.584 2.600 2.579 2.598 +0.020 2,348 27,246 +134
May20 190208 2.533 2.553 2.533 2.553 +0.019 548 16,467 +61
Jun20 190208 2.566 2.580 2.566 2.580 +0.019 491 10,475 -112
Total Volume and Open Interest 298,947 1,379,780 +3,881
Brent Crude Oil(ICE)
Apr19 190208 61.66 62.36 61.04 62.10 +0.47 225,570 411,612 -7,134
May19 190208 61.65 62.28 61.05 62.03 +0.40 94,002 278,413 +3,610
Jun19 190208 61.68 62.29 61.09 62.02 +0.36 115,263 306,008 -6,264
Jul19 190208 61.61 62.20 61.03 61.93 +0.33 52,618 164,840 +1,562
Aug19 190208 61.57 62.14 61.00 61.86 +0.30 32,703 118,027 +2,837
Sep19 190208 61.50 62.05 60.96 61.76 +0.28 34,071 131,236 -433
Oct19 190208 61.02 61.96 60.92 61.66 +0.25 10,371 59,041 +1,866
Nov19 190208 61.08 61.90 60.87 61.59 +0.23 5,948 81,287 +45
Dec19 190208 61.31 61.82 60.77 61.50 +0.21 58,548 216,930 -803
Jan20 190208 61.45 61.45 61.44 61.44 +0.20 3,800 36,681 +1,329
Feb20 190208 61.53 61.53 61.38 61.38 +0.18 2,521 34,413 +616
Mar20 190208 61.26 61.38 60.80 61.34 +0.16 4,026 34,475 +1,201
Apr20 190208 61.30 61.30 61.30 61.30 +0.15 383 17,818 +89
May20 190208 61.25 61.25 61.25 61.25 +0.13 113 13,867 -68
Total Volume and Open Interest 680,351 2,319,435 -636
Gas Oil(ICE)
Feb19 190208 578.75 585.00 572.75 582.50 +8.25 29,847 55,463 -8,137
Mar19 190208 576.50 583.25 571.25 580.00 +7.25 81,936 182,003 -2,830
Apr19 190208 575.75 581.50 570.00 578.00 +6.25 51,570 121,104 +4,235
May19 190208 575.25 580.25 569.75 577.25 +5.75 25,528 77,934 +2,402
Jun19 190208 576.00 580.75 570.00 577.75 +5.50 24,222 80,766 -491
Jul19 190208 577.50 581.75 571.75 579.00 +5.25 4,099 37,998 +693
Aug19 190208 579.75 584.25 574.00 581.25 +5.00 2,948 29,266 -258
Sep19 190208 579.75 586.50 576.50 583.75 +4.75 2,578 36,396 -292
Oct19 190208 580.75 589.00 579.75 586.25 +4.25 1,607 30,937 -268
Nov19 190208 582.25 589.50 582.25 587.00 +3.75 885 20,453 +276
Total Volume and Open Interest 247,935 938,095 -4,643
Ethanol(CBOT)
Mar19 190208 1.287 1.320 1.287 1.308 +0.015 379 1,482 -50
Apr19 190208 1.310 1.343 1.310 1.331 +0.015 107 292 +34
May19 190208 1.347 1.347 1.334 1.344 +0.015 18 39 -3
Jun19 190208 1.356 1.356 1.356 1.356 +0.015 7 75 -2
Jul19 190208 1.361 1.361 1.361 1.361 +0.015 0 6 +0
Aug19 190208 1.363 1.363 1.363 1.363 +0.015      
Sep19 190208 1.354 1.354 1.354 1.354 +0.015 0 12 +0
Oct19 190208 1.329 1.329 1.329 1.329 +0.015      
Total Volume and Open Interest 511 1,926 -21
WTI Crude Oil(ICE)
Mar19 190208 52.56 52.99 52.09 52.72 +0.08 40,968 73,232 +3,791
Apr19 190208 52.97 53.34 52.49 53.09 +0.09 59,168 59,781 +991
May19 190208 53.04 53.80 52.95 53.55 +0.10 32,097 35,375 +2,639
Jun19 190208 53.50 54.24 53.49 54.02 +0.09 29,457 96,433 -505
Jul19 190208 53.92 54.67 53.91 54.45 +0.08 11,126 24,882 +1,039
Aug19 190208 54.50 55.00 54.28 54.81 +0.06 4,469 18,179 +1,364
Sep19 190208 54.56 55.08 54.56 55.07 +0.05 2,463 33,033 +627
Oct19 190208 54.91 55.38 54.73 55.24 +0.04 620 7,079 +90
Nov19 190208 54.85 55.34 54.85 55.34 +0.03 835 6,971 +412
Dec19 190208 55.06 55.51 54.84 55.37 +0.02 12,322 111,227 +1,032
Jan20 190208 55.44 55.44 55.37 55.37 +0.01 146 5,611 +33
Feb20 190208 55.35 55.35 55.35 55.35 +0.01 40 3,619 -4
Mar20 190208 55.30 55.30 55.30 55.30 +0.01 223 7,846 +8
Apr20 190208 55.24 55.24 55.24 55.24 +0.01 10 1,927 +4
May20 190208 55.19 55.19 55.19 55.19 +0.03 0 1,593 +0
Jun20 190208 55.08 55.12 55.08 55.12 +0.03 1,414 28,009 -330
Total Volume and Open Interest 201,046 604,685 +12,278
US Dollar Index(ICE)
Mar19 190208 96.335 96.490 96.235 96.415 +0.125 13,756 54,900 -1,186
Jun19 190208 95.830 95.950 95.740 95.890 +0.125 147 1,515 +38
Sep19 190208 95.220 95.395 95.210 95.395 +0.125 17 216 +6
Total Volume and Open Interest 13,956 56,705 -1,137
Australian Dollar(CME)
Mar19 190208 71.01 71.06 70.64 70.90 -0.14 135,431 118,044 -375
Jun19 190208 71.01 71.10 70.76 70.99 -0.14 359 1,197 -4
Sep19 190208 71.09 71.09 71.04 71.09 -0.13 18 134 +6
Total Volume and Open Interest 137,170 120,080 -510
British Pound(CME)
Mar19 190208 129.72 130.00 129.44 129.56 -0.23 67,184 191,542 +560
Jun19 190208 130.16 130.58 130.16 130.16 -0.23 195 2,270 +24
Sep19 190208 130.73 130.73 130.73 130.73 -0.23 0 349 +0
Total Volume and Open Interest 67,760 197,020 +404
Canadian Dollar(CME)
Mar19 190208 75.19 75.64 75.08 75.43 +0.18 65,752 135,550 +235
Jun19 190208 75.32 75.78 75.25 75.58 +0.18 308 3,439 +90
Sep19 190208 75.69 75.73 75.42 75.72 +0.18 7 1,108 +2
Dec19 190208 75.64 75.88 75.64 75.85 +0.18 11 879 +9
Total Volume and Open Interest 66,671 141,973 +435
Japanese Yen(CME)
Mar19 190208 91.33 91.46 91.24 91.34 +0.04 101,774 189,608 +355
Jun19 190208 92.06 92.11 91.98 92.04 +0.04 305 1,137 -88
Sep19 190208 92.73 92.73 92.73 92.73 +0.04 0 107 +0
Total Volume and Open Interest 103,467 193,014 +225
Swiss Franc(CME)
Mar19 190208 100.07 100.38 100.05 100.34 +0.17 13,499 68,738 +493
Jun19 190208 101.00 101.24 100.95 101.22 +0.17 25 114 -6
Sep19 190208 102.11 102.11 101.92 102.11 +0.17 0 22 +0
Total Volume and Open Interest 13,525 68,889 +487
EuroFX(CME)
Mar19 190208 113.73 113.85 113.55 113.57 -0.29 132,693 506,595 +1,902
Jun19 190208 114.63 114.72 114.45 114.46 -0.29 1,057 9,670 +53
Sep19 190208 115.50 115.59 115.34 115.34 -0.30 78 1,376 +5
Total Volume and Open Interest 137,725 525,799 +1,931
Mexican Peso(CME)
Feb19 190208 524.25 524.25 524.25 524.25 +2.13      
Mar19 190208 521.38 522.88 519.75 521.75 +2.00 42,020 220,817 -1,317
Total Volume and Open Interest 42,043 220,876 -1,317
Brazilian Real(CME)
Mar19 190208 268.30 269.60 266.40 267.60 -1.40 3,705 13,806 +958
Apr19 190208 267.05 268.90 266.00 267.05 -1.40 58 592 +23
May19 190208 266.45 267.90 265.85 266.45 -1.40      
Jun19 190208 265.85 265.85 265.85 265.85 -1.45      
Total Volume and Open Interest 3,763 14,398 +981
30-Year T-Bonds(CBOT)
Mar19 190208 146~120 146~310 146~110 146~280 +0~120 225,543 938,904 -3,116
Jun19 190208 145~230 146~110 145~230 146~080 +0~120 2,542 13,873 -1,062
Sep19 190208 146~080 146~080 146~080 146~080 +0~120      
Total Volume and Open Interest 228,085 952,777 -4,178
10-Year T-Notes(CBOT)
Mar19 190208 122~065 122~150 122~060 122~120 +0~030 1,087,271 3,922,500 -34
Jun19 190208 122~160 122~245 122~150 122~215 +0~030 13,582 91,870 +8,673
Sep19 190208 122~190 122~190 122~190 122~190 +0~030      
Total Volume and Open Interest 1,100,853 4,014,370 +8,639
5-Year T-Notes(CBOT)
Mar19 190208 114~224 114~282 114~220 114~260 +0~020 746,354 4,354,990 +1,654
Jun19 190208 114~266 115~002 114~262 114~300 +0~022 18,674 174,285 +7,721
Sep19 190208 114~300 114~300 114~300 114~300 +0~022      
Total Volume and Open Interest 765,028 4,529,275 +9,375
2 Year T-Notes(CBOT)
Mar19 190208 28~160 34~160 510~160 0~160 -30~160 301,625 2,813,025 +10,961
Jun19 190208 28~160 34~160 510~160 0~160 -30~160 4,905 246,004 -400
Sep19 190208 28~160 34~160 510~160 0~160 -30~160      
Total Volume and Open Interest 306,530 3,059,029 +10,561
Eurodollars(CME)
Mar19 190208 97.360 97.370 97.355 97.370 +0.010 172,433 1,488,921 -17,075
Jun19 190208 97.360 97.385 97.360 97.380 +0.015 215,940 1,244,509 -7,715
Sep19 190208 97.360 97.385 97.355 97.380 +0.020 194,721 1,139,764 -7,819
Dec19 190208 97.345 97.380 97.345 97.375 +0.020 254,568 1,697,182 -6,487
Mar20 190208 97.435 97.475 97.435 97.465 +0.020 175,935 952,484 -2,270
Jun20 190208 97.500 97.540 97.500 97.530 +0.020 150,939 966,870 -1,094
Sep20 190208 97.545 97.585 97.540 97.580 +0.025 134,207 804,939 +6,313
Dec20 190208 97.530 97.575 97.530 97.570 +0.025 157,904 937,736 -8,243
Mar21 190208 97.560 97.605 97.555 97.595 +0.025 78,007 605,264 -1,733
Jun21 190208 97.565 97.605 97.560 97.600 +0.025 64,834 422,434 +2,498
Sep21 190208 97.560 97.605 97.560 97.595 +0.020 58,853 362,155 +2,798
Dec21 190208 97.530 97.575 97.530 97.565 +0.020 63,377 359,817 +5,969
Mar22 190208 97.520 97.560 97.520 97.550 +0.020 36,659 271,430 +3,929
Jun22 190208 97.500 97.540 97.500 97.530 +0.020 25,406 231,322 -1,454
Sep22 190208 97.475 97.515 97.475 97.505 +0.020 27,048 183,376 -2,653
Dec22 190208 97.440 97.480 97.440 97.470 +0.020 37,566 151,705 +7,555
Mar23 190208 97.415 97.450 97.415 97.440 +0.020 17,877 77,334 -1,453
Jun23 190208 97.385 97.420 97.385 97.410 +0.020 16,901 84,523 -507
Total Volume and Open Interest 1,973,328 12,518,107 -39,144
Ultra T-Bond(CBOT)
Mar19 190208 161~11 162~09 161~10 162~04 +0~22 98,096 1,177,976 +1,971
Jun19 190208 162~27 163~14 162~19 163~11 +0~22 2,191 7,776 +2,151
Sep19 190208 163~11 163~11 163~11 163~11 +0~22      
Total Volume and Open Interest 100,287 1,185,752 +4,122
Ultra 10-Yr T-Note(CBOT)
Mar19 190208 130~130 130~250 130~130 130~220 +0~055 142,564 689,055 -3,971
Jun19 190208 130~130 130~145 130~055 130~130 +0~055 29 26 +10
Sep19 190208 130~130 130~130 130~130 130~130 +0~055      
Total Volume and Open Interest 142,593 689,081 -3,961
30 Day Federal Funds(CBOT)
Feb19 190208 97.600 97.603 97.600 97.603 +0.003 70,505 279,793 +33,059
Mar19 190208 97.605 97.605 97.600 97.605 +0.005 14,307 108,177 -2,862
Apr19 190208 97.605 97.610 97.605 97.610 +0.005 45,767 279,888 +23,823
May19 190208 97.615 97.615 97.610 97.615 unch 15,492 171,507 -377
Jun19 190208 97.610 97.620 97.610 97.615 +0.005 9,525 76,693 +2,596
Jul19 190208 97.605 97.620 97.605 97.615 +0.010 13,149 166,846 +3,026
Total Volume and Open Interest 251,493 1,815,801 +65,027
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 190208 186.90 188.14 186.32 187.98 +1.00 37,195 240,148 +558
Jun19 190208 185.12 186.48 185.12 186.48 +1.00 0 3,917 +0
Sep19 190208 184.98 184.98 184.98 184.98 +1.00      
Total Volume and Open Interest 37,195 244,065 +558
Euro-Bund(EUREX)
Mar19 190208 166.39 166.83 166.26 166.75 +0.39 491,944 2,033,601 +127,461
Jun19 190208 163.82 164.25 163.73 164.20 +0.39 1,650 74,543 +8,424
Sep19 190208 165.80 165.97 165.80 165.97 +0.39 0 25 +6
Total Volume and Open Interest 493,594 2,108,169 +135,891
Euro-Bobl(EUREX)
Mar19 190208 133.19 133.32 133.16 133.30 +0.11 338,252 1,561,359 +73,729
Jun19 190208 132.58 132.63 132.50 132.63 +0.13 19,264 43,752 -4,249
Sep19 190208 132.63 132.63 132.63 132.63 +0.13      
Total Volume and Open Interest 357,516 1,605,111 +69,480
Euro-Schatz(EUREX)
Mar19 190208 111.91 111.93 111.89 111.92 +0.01 194,841 2,111,277 +124,389
Jun19 190208 111.85 111.88 111.85 111.88 +0.02 2,234 7,003 +971
Sep19 190208 111.88 111.88 111.88 111.88 +0.02      
Total Volume and Open Interest 197,075 2,118,280 +125,360
3-Mth Euribor(EUREX)
Mar19 190208 100.300 100.300 100.300 100.300 unch 0 3,209 +0
Jun19 190208 100.285 100.285 100.285 100.285 unch 0 2,278 +0
Sep19 190208 100.275 100.275 100.270 100.270 +0.005 0 1,973 +0
Total Volume and Open Interest 200 14,260 +0
Long Gilt(LIFFE)
Mar19 190208 124~05 124~13 124~01 124~11 +0~10 177,752 842,931 +10,324
Jun19 190208 127~17 127~17 127~17 127~17 +0~11 0 14 +0
Total Volume and Open Interest 177,752 842,945 +10,324
3-Mth Short Sterling(LIFFE)
Mar19 190208 99.14 99.15 99.14 99.15 +0.01 70,122 725,221 -2,599
Jun19 190208 99.12 99.14 99.12 99.14 +0.01 44,978 447,409 -1,579
Sep19 190208 99.07 99.10 99.07 99.10 +0.02 35,539 517,348 -5,010
Dec19 190208 99.03 99.06 99.03 99.06 +0.03 47,966 581,337 +2,417
Mar20 190208 99.00 99.04 99.00 99.03 +0.03 35,135 304,505 +936
Jun20 190208 98.97 99.01 98.97 99.00 +0.03 43,731 347,092 +4,289
Total Volume and Open Interest 490,259 4,165,689 +7,384
3-Mth Euribor(LIFFE)
Mar19 190208 100.305 100.305 100.295 100.300 unch 22,890 510,047 +1,542
Jun19 190208 100.285 100.285 100.280 100.285 unch 25,691 670,176 +3,159
Sep19 190208 100.270 100.275 100.265 100.270 unch 70,855 663,209 +12,342
Total Volume and Open Interest 622,735 4,941,826 +32,606
3-Mth Aus T-Bills(SFE)
Mar19 190208 98.03 98.06 98.03 98.06 +0.02 46,510 181,042 -4,614
Jun19 190208 98.12 98.18 98.12 98.16 +0.03 67,292 235,306 +17,205
Sep19 190208 98.21 98.28 98.20 98.24 +0.02 42,586 204,476 +3,010
Dec19 190208 98.26 98.34 98.26 98.30 +0.03 54,379 207,639 +4,909
Mar20 190208 98.29 98.37 98.29 98.33 +0.03 46,359 169,105 +7,320
Jun20 190208 98.30 98.39 98.30 98.35 +0.04 19,804 127,595 +3,773
Sep20 190208 98.30 98.39 98.30 98.35 +0.04 16,702 64,227 +774
Dec20 190208 98.31 98.39 98.30 98.34 +0.03 9,618 44,617 +2,823
Mar21 190208 98.29 98.38 98.29 98.31 +0.02 205 6,245 +13
Jun21 190208 98.27 98.37 98.27 98.29 +0.01 65 3,230 -2
Total Volume and Open Interest 303,547 1,247,442 +35,184
10-Year Aus T-Bonds(SFE)
Mar19 190208 97.85 97.94 97.85 97.90 +0.04 166,174 1,239,809 -1,028
Jun19 190208 97.90 97.90 97.90 97.90 +0.05      
Total Volume and Open Interest 166,174 1,239,809 -1,028
3-Year Aus T-Bonds(SFE)
Mar19 190208 98.36 98.44 98.36 98.40 +0.03 386,525 1,296,375 +54,237
Jun19 190208 98.45 98.46 98.45 98.46 +0.03 601 601 +601
Total Volume and Open Interest 387,126 1,296,976 +54,838
Gold(CMX)
Feb19 190208 1309.5 1314.0 1307.8 1313.7 +4.3 358 920 -258
Apr19 190208 1314.3 1319.5 1311.5 1318.5 +4.3 137,247 347,242 +1,848
Jun19 190208 1320.5 1325.9 1318.2 1325.0 +4.3 2,258 69,245 -86
Aug19 190208 1325.5 1331.8 1324.4 1331.1 +4.2 731 26,730 +181
Oct19 190208 1332.0 1337.4 1332.0 1337.3 +4.2 3 3,900 -2
Dec19 190208 1337.9 1344.2 1337.7 1343.7 +4.3 773 19,797 +82
Feb20 190208 1344.8 1350.4 1344.8 1350.0 +4.2 167 7,416 +38
Apr20 190208 1355.1 1356.0 1355.1 1356.0 +4.2 4 1,831 +2
Jun20 190208 1361.7 1361.7 1361.7 1361.7 +4.2 3 1,141 +3
Aug20 190208 1367.4 1367.4 1367.4 1367.4 +4.2 0 4 +0
Oct20 190208 1373.5 1373.5 1372.5 1372.5 +4.2      
Dec20 190208 1377.8 1377.8 1377.8 1377.8 +4.2 0 1,073 +0
Total Volume and Open Interest 142,100 481,593 +1,857
Silver(CMX)
Mar19 190208 1574.0 1586.0 1565.0 1580.9 +9.6 53,184 131,912 -2,574
May19 190208 1582.5 1595.5 1575.5 1590.7 +9.6 9,383 43,570 +3,472
Jul19 190208 1586.5 1605.0 1585.0 1600.4 +9.8 935 19,103 +65
Sep19 190208 1606.0 1613.5 1602.5 1609.8 +9.9 161 5,600 +59
Dec19 190208 1608.5 1627.5 1608.5 1623.2 +9.9 722 6,777 +22
Mar20 190208 1636.7 1636.7 1636.7 1636.7 +9.9 0 622 +0
May20 190208 1645.0 1645.0 1645.0 1645.0 +9.9 0 2 +0
Total Volume and Open Interest 64,410 208,156 +1,055
Platinum(NYMEX)
Apr19 190208 800.0 803.0 796.0 802.5 +5.2 16,715 75,156 -418
Jul19 190208 805.8 808.0 802.0 807.7 +5.2 470 5,122 +245
Oct19 190208 811.3 813.3 807.1 813.3 +5.2 48 351 +17
Jan20 190208 818.1 818.1 818.1 818.1 +5.3 0 47 +0
Total Volume and Open Interest 17,258 80,749 -145
Palladium(NYMEX)
Mar19 190208 1357.80 1379.90 1356.10 1371.20 +13.10 3,761 21,648 +79
Jun19 190208 1350.50 1371.00 1348.40 1362.50 +12.60 710 5,859 +142
Sep19 190208 1343.00 1352.00 1339.40 1346.20 +15.30 2 1,366 +2
Total Volume and Open Interest 4,474 29,005 +223
Copper(CMX)
Mar19 190208 283.35 283.80 280.60 281.05 -1.80 59,471 109,718 -4,335
May19 190208 284.00 284.55 281.35 281.85 -1.75 19,916 62,731 +1,286
Jul19 190208 284.50 285.00 282.00 282.45 -1.60 6,802 28,028 +775
Sep19 190208 283.60 285.30 282.40 282.95 -1.50 2,971 17,760 +415
Dec19 190208 284.05 285.70 282.90 283.45 -1.45 1,738 14,474 +107
Total Volume and Open Interest 92,024 244,171 -1,458
E-mini DJIA Index(CBOT)
Mar19 190208 25118 25124 24862 25081 -50 157,030 82,937 -1,280
Jun19 190208 25116 25124 24900 25109 -50 137 1,486 -22
Sep19 190208 25134 25134 24943 25134 -59 1 14 +0
Dec19 190208 25148 25148 25048 25148 -59      
Total Volume and Open Interest 157,168 84,437 -1,302
S & P 500(CME)
Mar19 190208 2699.30 2708.50 2681.00 2706.30 +2.20 923 61,861 +81
Jun19 190208 2690.50 2711.00 2690.50 2711.00 +2.10 0 102 +0
Sep19 190208 2715.80 2715.80 2715.80 2715.80 +2.10      
Dec19 190208 2720.30 2720.30 2720.30 2720.30 -0.10 5 5 +5
Total Volume and Open Interest 928 61,968 +86
S & P 500 E-Mini(CME)
Mar19 190208 2702.00 2709.00 2680.75 2706.25 +2.25 1,196,377 2,553,848 -6,681
Jun19 190208 2708.50 2713.50 2685.75 2711.00 +2.00 2,009 87,323 +216
Sep19 190208 2703.50 2719.00 2690.75 2715.75 +2.00 222 3,190 +197
Dec19 190208 2705.00 2720.25 2705.00 2720.25 -0.25 25 353 +23
Total Volume and Open Interest 1,198,633 2,646,795 -6,245
NASDAQ 100 E-Mini(CME)
Mar19 190208 6902.00 6926.25 6841.00 6916.75 +11.25 376,560 211,905 -1,248
Jun19 190208 6923.25 6951.50 6866.50 6941.50 +11.50 312 1,887 +20
Sep19 190208 6929.00 6986.50 6902.75 6968.50 +11.00 0 434 +0
Total Volume and Open Interest 376,872 214,230 -1,228
S&P Midcap 400(CME) e-Mini
Mar19 190208 1853.30 1856.80 1837.50 1853.00 -1.90 12,794 65,652 +1
Jun19 190208 1856.60 1856.60 1845.00 1856.60 -3.00 0 3 +0
Sep19 190208 1860.20 1860.20 1860.20 1860.20 -3.00 0 1 +0
Total Volume and Open Interest 12,794 65,656 +1
Volatility Index(CBOE)
Feb19 190208 17.25 17.75 16.57 16.63 -0.55 54,499 75,633 -7,518
Mar19 190208 17.40 17.88 17.05 17.08 -0.30 65,481 125,477 +11,287
Apr19 190208 17.35 17.75 17.10 17.18 -0.15 19,264 40,443 +1,653
May19 190208 17.55 17.91 17.35 17.48 -0.10 7,376 29,846 -536
Total Volume and Open Interest 155,399 348,963 +5,178
S & P 600(CME)
Mar19 190208 934.70 934.70 934.70 934.70 -0.70      
Jun19 190208 935.40 935.40 935.40 935.40 -0.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190208 1504.40 1510.00 1493.90 1508.10 +2.50 74,595 492,012 -803
Jun19 190208 1507.20 1513.20 1499.40 1512.40 +2.40 30 1,643 +3
Sep19 190208 1515.20 1515.20 1515.20 1515.20 +2.10      
Total Volume and Open Interest 74,625 493,655 -800
Nikkei 225(CME)
Mar19 190208 20535 20540 20170 20310 -230 5,529 26,464 +315
Jun19 190208 20210 20210 20045 20175 -225 6 37 -2
Total Volume and Open Interest 5,535 26,501 +313
Nikkei 225(SGX)
Mar19 190208 20735 20780 20270 20285 -445 56,742 175,197 +1,892
Jun19 190208 20415 20430 20110 20110 -445 73 1,610 +2
Sep19 190207 20520 20520 20520 20520 -160      
Total Volume and Open Interest 50,579 193,404 +2,263
Nikkei 225 Mini(JPX)
Mar19 190208 20705 20785 20285 20290 -430 700,032 406,550 +6,080
Jun19 190208 20510 20590 20085 20110 -420 10,768 11,774 -130
Sep19 190208 20470 20545 20040 20040 -430 92 792 +39
Total Volume and Open Interest 744,983 537,251 +10,065
Nikkei 225(JPX)
Mar19 190208 20700 20780 20290 20290 -430 46,838 264,396 -377
Jun19 190208 20500 20590 20090 20110 -420 312 27,238 +709
Sep19 190208 20370 20370 20040 20040 -430 0 1,176 +0
Total Volume and Open Interest 47,151 398,801 +281
Nikkei 225(CME) Yen
Mar19 190208 20530 20535 20160 20305 -235 22,678 79,126 +770
Jun19 190208 20115 20115 19975 20115 -230 0 31 +0
Sep19 190208 20095 20095 20095 20095 -240      
Total Volume and Open Interest 22,678 79,219 +770
Nikkei 225(CME) e-Mini Yen
Mar19 190208 20190 20310 20180 20310 -230 0 9 +0
Jun19 190208 20120 20120 20120 20120 -230      
Sep19 190208 20100 20100 20100 20100 -240      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190208 4996.0 5005.5 4945.0 4961.5 -23.5 53,655 263,375 -6,811
Mar19 190208 4995.0 5002.5 4945.5 4959.5 -23.5 3,030 19,051 +2,021
Apr19 190208 4941.5 4941.5 4941.5 4941.5 -23.5      
Total Volume and Open Interest 56,685 351,472 -4,790
Hang Seng Index(HKFE)
Feb19 190208 27662 27960 27450 27951 +125 168,996 114,230 +825
Mar19 190208 27669 27962 27492 27952 +117 816 19,321 -46
Total Volume and Open Interest 170,090 140,474 +845
DAX(EUREX)
Mar19 190208 11016.5 11041.0 10856.5 10904.0 -125.5 77,021 135,166 +13,996
Jun19 190208 11025.0 11041.0 10900.0 10921.0 -125.5 45 2,095 -1
Sep19 190208 10898.0 10910.5 10898.0 10910.5 -125.5 0 33 +0
Total Volume and Open Interest 77,066 137,294 +13,995
Mini-DAX(EUREX)
Mar19 190208 11021.0 11041.0 10857.0 10904.0 -125.5 32,835 16,492 +2,072
Jun19 190208 11033.0 11041.0 10874.0 10921.0 -125.5 50 551 +21
Sep19 190208 10977.0 11040.0 10870.0 10910.5 -125.5 6 50 +14
Total Volume and Open Interest 32,891 17,093 +2,107
DJ EuroSTOXX 50(EUREX)
Mar19 190208 3150 3158 3120 3132 -20 861,155 3,963,405 +109,035
Jun19 190208 3059 3073 3039 3049 -20 159 195,595 +2,456
Sep19 190208 3054 3059 3039 3040 -19 2 9,135 -2
Total Volume and Open Interest 861,316 4,302,774 +117,611
Swiss Market Index(EUREX)
Mar19 190208 8950 8969 8898 8908 -51 29,560 203,187 -7,891
Jun19 190208 8763 8765 8720 8726 -52 28 16,577 +34
Sep19 190208 8701 8701 8701 8701 -52 0 22 +10
Total Volume and Open Interest 29,588 219,786 -7,847
FT-SE 100(EURONEXT)
Mar19 190208 7045.00 7053.00 7000.50 7012.50 -26.50 115,210 656,929 +744
Jun19 190208 6929.00 6929.00 6929.00 6929.00 -27.50 6 33 +2
Sep19 190208 6862.00 6862.00 6862.00 6862.00 -30.00 0 22 +0
Total Volume and Open Interest 115,216 656,986 +746
SPI 200(SFE)
Mar19 190208 6042.0 6047.0 5993.0 6011.0 -35.0 55,086 280,204 +3,858
Jun19 190208 5997.0 5997.0 5997.0 5997.0 -35.0 1 3,541 +0
Sep19 190208 5942.0 5942.0 5942.0 5942.0 -35.0 0 2,841 +0
Total Volume and Open Interest 55,192 289,115 +3,856
FTSE MIB(ISE)
Mar19 190208 19430.00 19580.00 19255.00 19337.00 -163.00 17,831 82,214 -928
Jun19 190208 18900.00 19040.00 18730.00 18802.00 -166.00 57 904 +8
Sep19 190208 18677.00 18677.00 18677.00 18677.00 -166.00 0 2 +0
Total Volume and Open Interest 17,888 83,120 -920
KOSPI 200(KFE)
Mar19 190208 286.10 286.55 281.50 281.90 -4.10 260,282 298,929 +3,330
Jun19 190208 286.60 286.95 281.95 282.30 -4.10 261 22,209 -17
Sep19 190208 274.75 283.45 274.75 283.20 -3.95 2 200 +0
Total Volume and Open Interest 260,545 364,515 +3,313
GSCI(CME)
Feb19 190208 405.80 407.90 403.50 405.35 -0.95 4 15,104 -3
Mar19 190208 409.60 410.60 407.85 408.85 -1.15      
Apr19 190208 410.65 410.65 410.65 410.65 -0.95      
Total Volume and Open Interest 4 15,104 -3
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!!!