Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190211 914.75 918.75 903.50 905.00 -9.50 120,903 273,255 -9,692
May19 190211 929.00 932.75 917.75 919.25 -9.50 69,292 199,958 +6,027
Jul19 190211 942.50 946.25 931.50 933.00 -9.25 40,219 152,865 +3,612
Aug19 190211 948.00 951.50 937.00 938.50 -9.25 1,893 13,861 +542
Sep19 190211 951.00 953.00 940.00 941.25 -9.00 959 6,634 +19
Nov19 190211 957.00 960.00 947.25 949.00 -8.00 11,344 72,345 +2,001
Jan20 190211 967.00 969.25 957.25 959.00 -7.25 836 6,716 +315
Mar20 190211 969.50 973.50 962.00 964.25 -6.75 328 3,691 +107
May20 190211 976.25 976.25 966.75 969.75 -6.50 32 985 +11
Jul20 190211 985.00 985.00 974.75 976.50 -6.25 286 2,395 +179
Aug20 190211 977.25 977.25 977.25 977.25 -6.00 33 72 +12
Sep20 190211 970.75 970.75 970.75 970.75 -6.25 20 70 +15
Nov20 190211 979.00 979.00 969.00 970.50 -6.00 72 1,819 +12
Jan21 190211 975.75 975.75 975.75 975.75 -6.00 0 5 +0
Total Volume and Open Interest 246,217 734,742 +3,160
Soybean Meal(CBOT)
Mar19 190211 306.10 308.10 304.30 304.90 -1.20 90,852 146,492 -13,209
May19 190211 310.00 312.00 308.20 308.90 -1.20 59,875 139,248 +4,176
Jul19 190211 314.50 316.10 312.30 312.80 -1.20 24,508 85,518 +2,986
Aug19 190211 315.30 317.70 314.10 314.70 -1.00 3,558 15,739 +570
Sep19 190211 317.90 319.30 315.80 316.20 -1.10 1,092 15,116 +272
Oct19 190211 318.10 320.00 316.50 317.10 -1.00 954 13,483 +100
Dec19 190211 320.00 321.90 318.20 318.80 -1.00 5,707 40,037 +589
Jan20 190211 320.30 321.40 319.10 319.80 -0.80 741 4,156 +140
Mar20 190211 321.20 322.10 320.00 320.50 -0.80 461 6,281 +139
May20 190211 321.20 322.80 320.90 321.30 -0.80 55 678 +29
Total Volume and Open Interest 187,915 467,989 -4,151
Soybean Oil(CBOT)
Mar19 190211 30.86 30.87 30.15 30.24 -0.63 77,871 156,624 -11,357
May19 190211 31.19 31.19 30.47 30.57 -0.62 61,533 156,795 +14,241
Jul19 190211 31.48 31.48 30.78 30.88 -0.61 34,628 102,032 +7,043
Aug19 190211 31.60 31.60 30.92 31.03 -0.59 4,946 13,508 -94
Sep19 190211 31.48 31.49 31.06 31.17 -0.57 2,709 12,748 +163
Oct19 190211 31.73 31.73 31.14 31.25 -0.58 1,420 9,994 +185
Dec19 190211 31.99 31.99 31.32 31.45 -0.56 9,115 46,028 +803
Jan20 190211 32.09 32.09 31.57 31.68 -0.57 1,271 4,154 +7
Mar20 190211 32.17 32.19 31.81 31.91 -0.54 765 7,313 -20
May20 190211 32.15 32.16 32.06 32.14 -0.54 361 1,807 -304
Total Volume and Open Interest 194,773 514,290 +10,652
Canola(WCE)
Mar19 190211 483.3 483.7 479.2 479.7 -3.6 11,606 80,183 -6,423
May19 190211 489.4 491.8 487.2 487.9 -3.9 14,041 57,978 +5,169
Jul19 190211 498.7 499.8 495.4 495.8 -4.1 2,321 30,852 +13
Nov19 190211 496.6 497.7 494.2 494.7 -4.5 1,496 14,292 -488
Jan20 190211 501.7 501.7 498.4 499.3 -4.6 178 1,171 +135
Total Volume and Open Interest 29,642 184,613 -1,594
Corn(CBOT)
Mar19 190211 374.50 375.00 371.75 372.75 -1.50 259,742 611,373 -37,498
May19 190211 382.25 383.00 379.50 380.75 -1.50 171,723 381,103 +36,533
Jul19 190211 390.00 390.75 387.50 388.50 -1.50 71,394 286,703 +12,139
Sep19 190211 394.00 394.00 390.75 392.00 -1.50 16,822 151,180 +860
Dec19 190211 399.25 399.50 396.50 397.75 -1.50 26,665 237,121 +4,686
Mar20 190211 408.75 409.00 406.00 407.00 -1.75 1,749 36,296 +215
May20 190211 412.75 413.00 411.50 412.50 -1.75 177 3,249 +94
Jul20 190211 418.00 418.00 416.00 417.00 -1.75 392 6,909 +108
Sep20 190211 409.75 410.00 409.75 410.00 -1.25 113 1,437 +73
Dec20 190211 413.00 413.50 412.00 412.50 -0.50 351 9,049 -4
Total Volume and Open Interest 549,148 1,725,017 +17,226
Wheat(CBOT)
Mar19 190211 517.25 519.00 512.00 518.25 +1.00 112,345 172,918 -12,181
May19 190211 519.25 521.00 514.50 520.50 +1.00 68,693 133,207 +9,276
Jul19 190211 521.75 523.00 517.00 522.75 +0.50 25,194 84,602 +1,344
Sep19 190211 530.00 530.50 524.50 530.50 +0.75 6,723 27,685 -352
Dec19 190211 542.50 543.75 537.25 543.75 +1.25 6,681 38,501 +124
Mar20 190211 548.50 553.25 546.75 553.25 +1.75 860 6,854 +313
Total Volume and Open Interest 221,215 470,197 -1,382
Wheat(KCBT)
Mar19 190211 493.25 495.50 487.50 493.75 -0.50 50,210 126,931 -12,063
May19 190211 500.75 502.50 493.50 499.50 -1.75 32,071 73,772 +8,145
Jul19 190211 509.25 510.00 501.25 507.25 -1.75 14,063 67,495 +2,171
Sep19 190211 520.00 520.50 512.25 518.50 -1.00 4,136 13,839 -235
Dec19 190211 537.00 537.50 529.75 536.25 -0.50 3,803 13,388 -101
Mar20 190211 542.50 548.25 541.25 548.00 +0.50 635 1,096 +227
May20 190211 548.25 552.75 546.25 552.75 +2.00 107 326 +16
Total Volume and Open Interest 105,247 298,091 -1,784
Wheat(MGE)
Mar19 190211 568.00 574.00 565.25 573.75 +5.25 4,581 24,499 -4
May19 190211 569.00 569.75 566.00 569.50 +0.50 4,119 20,924 +908
Jul19 190211 575.00 575.50 571.75 574.50 unch 1,502 6,164 +38
Sep19 190211 580.25 580.50 575.50 580.00 -0.25 305 6,518 +101
Dec19 190211 591.50 592.75 588.00 592.25 -0.25 24 3,660 +5
Mar20 190211 600.00 601.75 600.00 601.25 unch 5 236 +1
Total Volume and Open Interest 10,536 62,017 +1,049
Oats(CBOT)
Mar19 190211 284.75 285.25 281.00 282.25 -2.00 186 3,744 -32
May19 190211 286.25 288.00 284.50 285.00 -1.75 96 1,710 +13
Jul19 190211 284.50 284.50 284.50 284.50 -1.50 2 85 +1
Sep19 190211 276.50 276.50 276.50 276.50 -1.75 2 35 +1
Total Volume and Open Interest 287 5,815 -16
Rough Rice(CBOT)
Mar19 190211 10.36 10.38 10.25 10.27 -0.09 527 5,307 -18
May19 190211 10.52 10.53 10.44 10.45 -0.11 149 1,994 +17
Jul19 190211 10.62 10.63 10.61 10.63 -0.10 0 106 +0
Sep19 190211 10.56 10.56 10.56 10.56 -0.11 0 3 +0
Total Volume and Open Interest 676 7,411 -1
Live Cattle(CME)
Feb19 190211 127.250 127.900 127.035 127.830 +0.445 3,765 19,543 -1,392
Apr19 190211 127.850 128.435 127.580 128.300 +0.370 21,090 166,783 -1,167
Jun19 190211 117.980 118.450 117.830 118.385 +0.285 13,288 114,114 -323
Aug19 190211 114.400 114.885 114.330 114.800 +0.220 9,185 53,067 +2,001
Oct19 190211 115.885 116.400 115.850 116.300 +0.265 2,665 22,399 +410
Dec19 190211 118.050 119.000 118.050 118.850 +0.620 609 7,957 +193
Total Volume and Open Interest 50,689 386,843 -255
Feeder Cattle(CME)
Mar19 190211 144.130 144.880 143.950 144.685 +0.585 6,334 24,243 -1,529
Apr19 190211 145.900 146.830 145.850 146.685 +0.785 4,283 8,430 +791
May19 190211 146.900 147.785 146.830 147.685 +0.785 2,450 8,262 +186
Aug19 190211 151.000 151.785 150.700 151.630 +0.730 733 5,937 +62
Sep19 190211 151.200 151.880 150.880 151.750 +0.620 221 757 +2
Oct19 190211 151.000 151.535 150.750 151.435 +0.485 61 333 +19
Nov19 190211 150.580 151.000 150.580 151.000 +0.500 6 193 +1
Total Volume and Open Interest 14,088 48,155 -468
Lean Hogs(CME)
Feb19 190211 55.000 55.380 54.900 55.180 +0.130 4,372 12,957 -1,587
Apr19 190211 58.430 59.380 57.880 59.080 +0.650 17,563 93,690 +428
May19 190211 66.550 67.600 66.000 67.400 +1.000 169 1,778 -45
Jun19 190211 74.285 75.850 74.135 75.650 +1.265 10,252 40,818 -293
Jul19 190211 76.385 78.180 76.150 77.930 +1.450 5,922 24,003 +886
Aug19 190211 77.285 78.800 76.800 78.580 +1.280 6,645 23,430 -43
Oct19 190211 67.830 68.730 67.430 68.580 +0.480 4,470 18,808 +1,887
Dec19 190211 63.680 63.850 63.250 63.830 -0.020 2,088 6,094 +986
Total Volume and Open Interest 53,763 223,963 +2,809
Class III Milk(CME)
Feb19 190211 13.98 13.99 13.96 13.99 +0.01 309 4,183 -30
Mar19 190211 14.59 14.90 14.57 14.69 +0.10 416 5,351 +160
Apr19 190211 14.76 14.89 14.70 14.75 -0.05 177 3,237 +32
May19 190211 15.16 15.18 15.09 15.10 -0.12 247 2,927 +54
Jun19 190211 15.53 15.53 15.47 15.48 -0.08 63 2,208 +14
Jul19 190211 15.92 15.92 15.89 15.90 -0.02 30 1,638 -6
Aug19 190211 16.23 16.25 16.18 16.19 -0.06 21 1,354 +2
Sep19 190211 16.35 16.39 16.35 16.39 -0.02 42 1,603 -9
Oct19 190211 16.41 16.41 16.35 16.35 -0.04 6 1,169 +1
Nov19 190211 16.34 16.34 16.32 16.34 unch 10 1,202 +5
Dec19 190211 16.23 16.23 16.20 16.23 unch 6 1,043 +4
Jan20 190211 15.89 15.89 15.89 15.89 unch 0 41 +0
Feb20 190211 15.84 15.84 15.84 15.84 unch 0 38 +0
Total Volume and Open Interest 1,327 26,043 +227
Cocoa(ICE)
Mar19 190211 2189 2237 2189 2224 +28 24,142 32,163 -12,956
May19 190211 2231 2275 2230 2265 +30 40,381 76,020 +4,451
Jul19 190211 2249 2286 2248 2276 +23 11,129 45,415 +1,858
Sep19 190211 2264 2301 2264 2290 +22 4,578 28,412 -291
Dec19 190211 2288 2320 2284 2312 +25 2,010 27,417 +253
Mar20 190211 2297 2332 2297 2324 +25 570 20,477 +104
May20 190211 2305 2331 2305 2331 +24 316 4,361 +21
Total Volume and Open Interest 83,189 238,368 -6,497
Coffee "C"(ICE)
Mar19 190211 102.60 102.70 99.85 100.20 -2.40 39,477 91,190 -12,471
May19 190211 105.55 105.75 102.90 103.30 -2.30 38,904 95,241 +7,274
Jul19 190211 108.60 108.60 105.65 106.00 -2.30 8,334 45,925 +1,133
Sep19 190211 110.95 111.15 108.40 108.75 -2.20 4,583 28,598 +417
Dec19 190211 114.80 114.90 112.20 112.55 -2.20 2,626 18,555 +533
Mar20 190211 118.40 118.65 116.00 116.30 -2.20 420 7,835 +173
Total Volume and Open Interest 95,236 300,212 -2,847
Orange Juice(ICE)
Mar19 190211 121.15 121.45 118.25 118.35 -2.60 609 13,865 -113
May19 190211 121.50 121.55 119.05 119.20 -2.00 290 4,692 +173
Jul19 190211 123.00 123.05 120.85 120.95 -1.75 31 1,565 +17
Sep19 190211 122.85 123.00 122.60 122.60 -1.90 10 584 +6
Nov19 190211 124.20 124.60 124.00 124.00 -2.20 10 334 +7
Jan20 190211 125.65 125.65 125.65 125.65 -2.30 0 106 +0
Total Volume and Open Interest 950 21,275 +90
Sugar #11(ICE)
Mar19 190211 12.72 12.76 12.57 12.67 -0.04 90,475 248,874 -33,434
May19 190211 12.70 12.70 12.46 12.49 -0.17 66,632 274,741 +12,880
Jul19 190211 12.85 12.91 12.68 12.69 -0.17 21,980 156,351 +4,742
Oct19 190211 13.30 13.30 13.09 13.09 -0.16 10,696 119,150 +1,831
Mar20 190211 13.98 13.99 13.86 13.87 -0.14 4,120 83,551 +1,355
May20 190211 13.98 13.98 13.91 13.93 -0.10 258 12,446 -106
Jul20 190211 13.99 14.01 13.95 13.98 -0.07 57 11,286 -13
Oct20 190211 14.13 14.13 14.10 14.13 -0.06 26 15,285 +0
Total Volume and Open Interest 194,260 928,325 -12,740
London Cocoa(LCE)
Mar19 190211 1687 1724 1673 1719 +33 7,852 55,856 -922
May19 190211 1665 1711 1661 1706 +39 13,098 51,072 -1,549
Jul19 190211 1662 1697 1660 1689 +25 7,259 39,405 -357
Sep19 190211 1666 1693 1664 1684 +19 3,538 37,115 +175
Dec19 190211 1673 1694 1671 1686 +14 3,517 47,984 +260
Mar20 190211 1674 1694 1672 1684 +11 882 22,564 +320
May20 190211 1677 1696 1677 1687 +10 199 11,468 +9
Total Volume and Open Interest 36,350 272,933 -2,066
London Sugar(LCE)
Mar19 190211 333.70 333.90 325.90 326.30 -7.60 10,806 13,169 -3,345
May19 190211 344.60 344.60 339.00 339.50 -4.90 9,742 37,114 +1,633
Aug19 190211 351.90 352.10 347.00 347.20 -4.90 2,010 18,836 +228
Oct19 190211 357.20 357.20 352.80 352.90 -4.10 1,011 8,144 +260
Dec19 190211 363.90 363.90 360.40 360.60 -3.80 308 4,577 -69
Total Volume and Open Interest 24,035 86,954 -1,149
Cotton(ICE)
Mar19 190211 72.49 72.71 70.30 70.55 -2.00 25,564 85,844 -9,267
May19 190211 73.61 73.93 71.50 71.76 -1.93 22,577 82,376 +10,716
Jul19 190211 74.92 75.21 72.92 73.13 -1.88 9,001 37,291 +1,372
Oct19 190211 74.15 74.15 72.95 72.95 -1.36 3 12 +2
Dec19 190211 73.75 74.08 72.50 72.70 -1.23 6,062 39,595 +1,287
Mar20 190211 75.05 75.30 73.17 73.94 -1.30 1,438 7,647 +1,006
Total Volume and Open Interest 64,656 254,368 +5,122
Lumber(CME)
Mar19 190211 415.0 417.3 404.1 404.1 -15.0 527 1,828 +33
May19 190211 410.7 412.7 399.4 399.4 -15.0 249 1,128 +52
Jul19 190211 393.5 393.5 393.5 393.5 -15.0 40 338 +9
Sep19 190211 385.0 385.0 383.5 385.0 -13.5 4 112 +0
Total Volume and Open Interest 820 3,418 +94
Crude Oil(NYM)
Mar19 190211 52.66 52.78 51.23 52.41 -0.31 749,010 371,226 -42,462
Apr19 190211 53.04 53.11 51.62 52.78 -0.31 249,430 213,606 +19,264
May19 190211 53.52 53.60 52.16 53.28 -0.27 131,634 167,341 +8,514
Jun19 190211 54.04 54.07 52.71 53.79 -0.23 108,272 227,263 +10
Jul19 190211 54.31 54.50 53.20 54.24 -0.21 47,162 142,300 -2,697
Aug19 190211 54.32 54.80 53.76 54.60 -0.21 26,150 78,639 -303
Sep19 190211 54.69 55.05 53.92 54.87 -0.20 39,006 90,522 +206
Oct19 190211 54.66 55.29 54.26 55.05 -0.19 10,118 64,169 -209
Nov19 190211 55.24 55.36 54.38 55.16 -0.18 12,079 51,447 +1,526
Dec19 190211 55.38 55.55 54.28 55.21 -0.16 61,659 181,960 +2,319
Jan20 190211 55.26 55.44 54.46 55.22 -0.15 2,777 45,156 -158
Feb20 190211 55.22 55.42 54.45 55.21 -0.14 1,629 22,909 +419
Mar20 190211 54.72 55.32 54.33 55.18 -0.12 7,725 49,535 +428
Apr20 190211 55.14 55.14 54.79 55.14 -0.10 463 11,495 -128
May20 190211 54.99 55.60 54.81 55.10 -0.09 322 10,541 -32
Jun20 190211 54.68 55.30 54.20 55.05 -0.07 16,048 60,808 -214
Total Volume and Open Interest 1,496,348 2,049,807 -10,799
e-miNY Crude Oil(NYM)
Mar19 190211 52.675 52.750 51.225 52.400 -0.325 22,061 2,311 -58
Apr19 190211 52.975 53.025 51.625 52.775 -0.325 525 488 +34
May19 190211 52.900 53.350 52.225 53.275 -0.275 56 207 -1
Jun19 190211 53.800 54.025 52.725 53.800 -0.225 49 210 -8
Jul19 190211 53.625 54.250 53.525 54.250 -0.200 6 27 +5
Aug19 190211 54.600 54.600 54.000 54.600 -0.200 2 59 -2
Sep19 190211 54.875 54.875 54.300 54.875 -0.200 2 51 -2
Oct19 190211 55.050 55.050 55.050 55.050 -0.200 0 21 +0
Nov19 190211 55.150 55.150 54.800 55.150 -0.200 1 22 +0
Dec19 190211 55.200 55.200 55.200 55.200 -0.175 7 117 +0
Total Volume and Open Interest 22,711 3,652 -31
NY Harbor ULSD(NYM)
Mar19 190211 191.00 192.17 188.57 189.22 -1.63 68,963 117,933 +2,912
Apr19 190211 190.32 191.34 187.85 188.61 -1.50 47,648 63,894 -372
May19 190211 189.54 190.81 187.38 188.25 -1.44 28,517 46,559 +8,398
Jun19 190211 188.68 190.76 187.38 188.33 -1.45 19,932 48,443 +1,203
Jul19 190211 190.47 191.02 188.39 188.98 -1.45 5,263 21,758 +725
Aug19 190211 189.79 191.66 188.83 189.73 -1.43 2,747 11,795 +469
Sep19 190211 192.39 192.56 190.00 190.68 -1.38 2,436 13,797 -340
Oct19 190211 192.92 193.45 190.82 191.58 -1.36 950 9,568 +250
Nov19 190211 194.41 194.41 191.79 192.53 -1.34 505 6,035 +162
Dec19 190211 194.59 195.40 192.24 193.42 -1.30 2,976 32,421 +350
Jan20 190211 194.26 194.70 193.52 194.13 -1.28 484 6,374 +67
Feb20 190211 194.50 194.50 194.33 194.33 -1.24 410 4,923 -22
Mar20 190211 194.30 194.30 194.14 194.14 -1.21 244 3,668 +133
Apr20 190211 193.24 193.24 193.24 193.24 -1.15 48 1,690 +2
Total Volume and Open Interest 181,688 404,778 +14,083
RBOB Gasoline(NYM)
Mar19 190211 144.16 145.40 140.72 141.92 -2.72 97,092 116,600 -12,717
Apr19 190211 162.60 163.11 158.86 160.31 -2.17 70,155 85,440 +2,786
May19 190211 163.71 164.54 160.52 162.01 -1.86 26,355 53,003 +1,736
Jun19 190211 162.80 165.20 161.18 162.76 -1.68 17,823 47,104 +309
Jul19 190211 163.19 165.09 161.42 162.78 -1.58 8,100 28,363 +542
Aug19 190211 162.32 163.88 160.67 161.99 -1.50 4,666 14,894 +105
Sep19 190211 160.08 161.93 158.63 160.21 -1.44 6,819 22,348 +1,348
Oct19 190211 148.60 150.95 147.68 149.06 -1.35 3,230 12,100 +624
Nov19 190211 148.21 148.88 145.68 147.16 -1.24 2,290 8,183 +812
Dec19 190211 147.20 147.46 143.92 145.87 -1.16 2,702 19,525 +217
Total Volume and Open Interest 239,696 416,096 -4,265
e-miNY RBOB Gasoline(NYM)
Mar19 190211 144.60 144.60 141.92 141.92 -2.72 0 2 +0
Apr19 190211 160.31 160.31 160.31 160.31 -2.17      
May19 190211 162.01 162.01 162.01 162.01 -1.86      
Jun19 190211 162.76 162.76 162.76 162.76 -1.68      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar19 190211 2.650 2.744 2.638 2.642 +0.059 211,794 283,391 -35,580
Apr19 190211 2.642 2.730 2.642 2.659 +0.055 139,073 156,529 -5,246
May19 190211 2.688 2.749 2.683 2.686 +0.052 80,214 183,281 -6,205
Jun19 190211 2.736 2.796 2.731 2.735 +0.049 27,632 64,888 +1,194
Jul19 190211 2.789 2.842 2.782 2.787 +0.047 34,368 91,375 -1,747
Aug19 190211 2.799 2.852 2.796 2.802 +0.044 18,967 53,965 -1,579
Sep19 190211 2.784 2.828 2.782 2.788 +0.045 27,086 79,508 +3,277
Oct19 190211 2.810 2.848 2.802 2.809 +0.042 31,206 121,337 +2,082
Nov19 190211 2.883 2.899 2.858 2.863 +0.038 5,720 42,512 -158
Dec19 190211 3.010 3.034 2.999 3.004 +0.033 8,847 53,416 -4,254
Jan20 190211 3.108 3.123 3.084 3.092 +0.031 11,142 37,054 -175
Feb20 190211 3.048 3.056 3.025 3.035 +0.026 2,257 17,148 +671
Mar20 190211 2.935 2.954 2.920 2.933 +0.027 6,430 28,074 +466
Apr20 190211 2.601 2.625 2.601 2.622 +0.024 4,015 28,129 +883
May20 190211 2.565 2.577 2.563 2.577 +0.024 974 16,630 +163
Jun20 190211 2.600 2.603 2.591 2.603 +0.023 593 10,469 -6
Total Volume and Open Interest 614,391 1,333,944 -45,836
Brent Crude Oil(ICE)
Apr19 190211 62.11 62.34 60.90 61.51 -0.59 286,173 400,777 -10,835
May19 190211 62.06 62.30 60.89 61.52 -0.51 135,114 277,218 -1,195
Jun19 190211 62.05 62.30 60.89 61.55 -0.47 134,309 312,954 +6,946
Jul19 190211 61.96 62.18 60.81 61.47 -0.46 51,444 164,446 -394
Aug19 190211 61.88 62.10 60.75 61.42 -0.44 31,354 118,100 +73
Sep19 190211 61.56 62.00 60.68 61.34 -0.42 36,694 134,280 +3,044
Oct19 190211 61.41 61.89 60.63 61.26 -0.40 14,043 59,524 +483
Nov19 190211 61.39 61.82 60.57 61.20 -0.39 12,179 80,882 -405
Dec19 190211 61.30 61.76 60.50 61.14 -0.36 70,635 215,355 -1,575
Jan20 190211 60.81 61.14 60.70 61.09 -0.35 3,099 37,669 +988
Feb20 190211 60.75 61.05 60.65 61.05 -0.33 2,024 35,439 +1,026
Mar20 190211 60.85 61.02 60.85 61.02 -0.32 2,004 34,178 -297
Apr20 190211 60.99 60.99 60.99 60.99 -0.31 697 18,259 +441
May20 190211 61.26 61.26 60.96 60.96 -0.29 227 13,847 -20
Total Volume and Open Interest 826,986 2,316,163 -3,272
Gas Oil(ICE)
Feb19 190211 582.50 587.75 578.75 582.50 unch 30,199 42,349 -13,114
Mar19 190211 580.75 584.50 575.00 576.50 -3.50 94,696 181,236 -767
Apr19 190211 577.50 581.75 572.00 573.75 -4.25 54,945 124,930 +3,826
May19 190211 577.50 580.50 570.75 572.50 -4.75 21,145 79,932 +1,998
Jun19 190211 579.00 581.00 571.25 573.25 -4.50 26,432 76,877 -3,889
Jul19 190211 579.50 582.00 573.25 574.50 -4.50 7,597 37,471 -527
Aug19 190211 580.75 584.00 575.50 576.75 -4.50 4,831 29,083 -183
Sep19 190211 582.25 586.50 578.00 579.25 -4.50 4,505 36,254 -142
Oct19 190211 585.00 589.00 580.75 581.75 -4.50 4,433 31,851 +914
Nov19 190211 586.25 590.00 581.50 582.75 -4.25 3,036 21,217 +764
Total Volume and Open Interest 280,961 934,697 -3,398
Ethanol(CBOT)
Mar19 190211 1.323 1.323 1.314 1.318 +0.010 313 1,409 -73
Apr19 190211 1.341 1.341 1.341 1.341 +0.010 70 319 +27
May19 190211 1.354 1.354 1.354 1.354 +0.010 30 45 +6
Jun19 190211 1.366 1.366 1.366 1.366 +0.010 5 75 +0
Jul19 190211 1.371 1.371 1.371 1.371 +0.010 1 6 +0
Aug19 190211 1.373 1.373 1.373 1.373 +0.010      
Sep19 190211 1.364 1.364 1.364 1.364 +0.010 0 12 +0
Oct19 190211 1.339 1.339 1.339 1.339 +0.010      
Total Volume and Open Interest 419 1,886 -40
WTI Crude Oil(ICE)
Mar19 190211 52.55 52.67 51.24 52.41 -0.31 43,920 71,022 -2,210
Apr19 190211 52.90 53.02 51.66 52.78 -0.31 67,231 58,868 -913
May19 190211 53.11 53.49 52.23 53.28 -0.27 44,417 33,592 -1,783
Jun19 190211 53.69 54.04 52.78 53.79 -0.23 38,690 93,662 -2,771
Jul19 190211 54.06 54.46 53.35 54.24 -0.21 10,984 25,597 +715
Aug19 190211 54.33 54.85 53.79 54.60 -0.21 2,999 17,887 -292
Sep19 190211 54.62 55.13 54.01 54.87 -0.20 2,600 33,377 +344
Oct19 190211 54.82 55.32 54.33 55.05 -0.19 874 7,208 +129
Nov19 190211 54.94 55.43 54.36 55.16 -0.18 1,936 7,674 +703
Dec19 190211 55.12 55.49 54.38 55.21 -0.16 18,739 113,277 +2,050
Jan20 190211 55.22 55.22 55.22 55.22 -0.15 192 5,639 +28
Feb20 190211 55.21 55.21 55.21 55.21 -0.14 126 3,593 -26
Mar20 190211 55.18 55.18 55.18 55.18 -0.12 121 7,857 +11
Apr20 190211 55.14 55.14 55.14 55.14 -0.10 2 1,928 +1
May20 190211 55.10 55.10 55.10 55.10 -0.09 45 1,609 +16
Jun20 190211 54.73 55.05 54.71 55.05 -0.07 1,586 28,085 +76
Total Volume and Open Interest 243,470 603,426 -1,259
US Dollar Index(ICE)
Mar19 190211 96.430 96.915 96.410 96.857 +0.442 15,631 55,278 +378
Jun19 190211 95.895 96.365 95.890 96.327 +0.438 92 1,518 +3
Sep19 190211 95.350 95.827 95.350 95.827 +0.433 3 219 +3
Total Volume and Open Interest 15,726 57,089 +384
Australian Dollar(CME)
Mar19 190211 70.93 71.12 70.61 70.66 -0.24 91,081 117,676 -368
Jun19 190211 71.05 71.13 70.74 70.75 -0.24 531 1,250 +53
Sep19 190211 70.88 70.88 70.85 70.85 -0.24 9 135 +1
Total Volume and Open Interest 92,348 119,790 -290
British Pound(CME)
Mar19 190211 129.55 129.62 128.67 128.83 -0.73 108,676 190,663 -879
Jun19 190211 130.20 130.20 129.35 129.43 -0.73 184 2,297 +27
Sep19 190211 130.01 130.01 130.01 130.01 -0.72 2 349 +0
Total Volume and Open Interest 112,824 196,320 -700
Canadian Dollar(CME)
Mar19 190211 75.41 75.47 75.14 75.26 -0.17 74,513 134,136 -1,414
Jun19 190211 75.52 75.58 75.33 75.42 -0.16 179 3,507 +68
Sep19 190211 75.50 75.57 75.50 75.55 -0.17 48 1,116 +8
Dec19 190211 75.69 75.69 75.66 75.68 -0.17 25 898 +19
Total Volume and Open Interest 74,838 140,680 -1,293
Japanese Yen(CME)
Mar19 190211 91.32 91.34 90.77 90.83 -0.51 119,960 187,216 -2,392
Jun19 190211 91.98 92.00 91.48 91.52 -0.52 339 1,108 -29
Sep19 190211 92.35 92.35 92.20 92.20 -0.53 0 107 +0
Total Volume and Open Interest 122,939 190,193 -2,821
Swiss Franc(CME)
Mar19 190211 100.40 100.41 99.78 99.92 -0.42 18,271 70,153 +1,415
Jun19 190211 100.92 101.28 100.68 100.80 -0.42 12 125 +11
Sep19 190211 101.69 101.69 101.69 101.69 -0.42 0 22 +0
Total Volume and Open Interest 18,283 70,315 +1,426
EuroFX(CME)
Mar19 190211 113.53 113.63 113.00 113.09 -0.48 165,956 513,795 +7,200
Jun19 190211 114.46 114.47 113.90 113.98 -0.48 679 9,818 +148
Sep19 190211 115.30 115.36 114.86 114.86 -0.48 66 1,391 +15
Total Volume and Open Interest 170,682 533,033 +7,234
Mexican Peso(CME)
Feb19 190211 517.50 517.50 517.50 517.50 -6.75      
Mar19 190211 521.25 521.63 514.50 515.13 -6.63 63,332 223,810 +2,993
Total Volume and Open Interest 63,348 223,877 +3,001
Brazilian Real(CME)
Mar19 190211 267.75 268.50 264.65 265.50 -2.10 2,674 13,766 -40
Apr19 190211 269.70 269.70 264.15 265.00 -2.05 5 595 +3
May19 190211 264.45 264.45 264.00 264.45 -2.00      
Jun19 190211 263.80 263.80 263.80 263.80 -2.05      
Total Volume and Open Interest 2,679 14,361 -37
30-Year T-Bonds(CBOT)
Mar19 190211 146~250 146~300 146~070 146~120 -0~160 301,204 948,191 +9,287
Jun19 190211 146~060 146~100 145~200 145~240 -0~160 2,765 14,308 +435
Sep19 190211 145~240 145~240 145~240 145~240 -0~160      
Total Volume and Open Interest 303,969 962,499 +9,722
10-Year T-Notes(CBOT)
Mar19 190211 122~105 122~130 122~020 122~040 -0~080 1,523,473 3,975,421 +52,921
Jun19 190211 122~195 122~215 122~115 122~130 -0~085 27,614 106,218 +14,348
Sep19 190211 122~105 122~105 122~105 122~105 -0~085      
Total Volume and Open Interest 1,551,087 4,081,639 +67,269
5-Year T-Notes(CBOT)
Mar19 190211 114~252 114~260 114~192 114~204 -0~054 925,346 4,317,852 -37,138
Jun19 190211 114~292 114~300 114~232 114~242 -0~056 77,160 195,361 +21,076
Sep19 190211 114~242 114~242 114~242 114~242 -0~056      
Total Volume and Open Interest 1,002,506 4,513,213 -16,062
2 Year T-Notes(CBOT)
Mar19 190211 16~222 17~122 0~206 3~126 +2~286 522,587 2,922,432 +109,407
Jun19 190211 16~222 17~122 0~206 3~126 +2~286 19,091 253,192 +7,188
Sep19 190211 16~222 17~122 0~206 3~126 +2~286      
Total Volume and Open Interest 541,678 3,175,624 +116,595
Eurodollars(CME)
Mar19 190211 97.370 97.370 97.360 97.365 -0.005 308,920 1,474,267 -14,654
Jun19 190211 97.380 97.380 97.365 97.370 -0.010 327,742 1,249,324 +4,815
Sep19 190211 97.375 97.380 97.355 97.365 -0.015 284,730 1,118,958 -20,806
Dec19 190211 97.370 97.375 97.335 97.350 -0.025 343,726 1,707,255 +10,073
Mar20 190211 97.455 97.465 97.420 97.435 -0.030 300,553 955,119 +2,635
Jun20 190211 97.520 97.525 97.480 97.500 -0.030 269,628 950,206 -16,664
Sep20 190211 97.570 97.575 97.530 97.545 -0.035 249,447 810,244 +5,305
Dec20 190211 97.560 97.570 97.515 97.535 -0.035 311,408 928,586 -9,150
Mar21 190211 97.585 97.595 97.545 97.560 -0.035 171,882 603,487 -1,777
Jun21 190211 97.590 97.595 97.545 97.560 -0.040 117,356 421,534 -900
Sep21 190211 97.585 97.590 97.545 97.560 -0.035 121,171 360,627 -1,528
Dec21 190211 97.555 97.560 97.515 97.530 -0.035 109,554 361,175 +1,358
Mar22 190211 97.545 97.550 97.505 97.515 -0.035 63,521 274,898 +3,468
Jun22 190211 97.525 97.525 97.480 97.495 -0.035 75,348 240,792 +9,470
Sep22 190211 97.500 97.505 97.460 97.475 -0.030 93,544 187,639 +4,263
Dec22 190211 97.465 97.470 97.430 97.440 -0.030 52,985 161,172 +9,467
Mar23 190211 97.440 97.445 97.405 97.415 -0.025 37,792 80,084 +2,750
Jun23 190211 97.405 97.415 97.375 97.385 -0.025 28,554 82,108 -2,415
Total Volume and Open Interest 3,442,197 12,466,201 -51,906
Ultra T-Bond(CBOT)
Mar19 190211 161~30 162~08 161~09 161~13 -0~23 162,336 1,190,698 +12,722
Jun19 190211 163~01 163~13 162~16 162~20 -0~23 6,440 13,927 +6,151
Sep19 190211 162~20 162~20 162~20 162~20 -0~23      
Total Volume and Open Interest 168,776 1,204,625 +18,873
Ultra 10-Yr T-Note(CBOT)
Mar19 190211 130~200 130~230 130~095 130~125 -0~095 170,710 697,922 +8,867
Jun19 190211 130~035 130~035 130~020 130~035 -0~095 1 26 +0
Sep19 190211 130~035 130~035 130~035 130~035 -0~095      
Total Volume and Open Interest 170,711 697,948 +8,867
30 Day Federal Funds(CBOT)
Feb19 190211 97.600 97.603 97.600 97.600 -0.003 17,430 269,788 -10,005
Mar19 190211 97.600 97.605 97.600 97.600 -0.005 9,763 106,680 -1,497
Apr19 190211 97.605 97.610 97.600 97.605 -0.005 39,127 272,695 -7,193
May19 190211 97.615 97.615 97.610 97.610 -0.005 17,765 170,857 -650
Jun19 190211 97.615 97.615 97.610 97.610 -0.005 12,334 76,740 +47
Jul19 190211 97.615 97.615 97.605 97.610 -0.005 35,269 179,214 +12,368
Total Volume and Open Interest 244,679 1,817,553 +1,752
Japanese Govt Bonds(SGX)
Mar19 190211 152.83 152.90 152.78 152.87 +0.27 640 17,909 -223
Jun19 190211 152.74 152.74 152.74 152.74 +0.27      
Sep19 190211 152.74 152.74 152.74 152.74 +0.27      
Total Volume and Open Interest 640 17,909 -223
Euro-Buxl(EUREX)
Mar19 190211 187.92 188.00 186.10 186.48 -1.50 50,672 246,897 +6,749
Jun19 190211 185.48 185.48 184.98 184.98 -1.50 1 3,919 +2
Sep19 190211 183.48 183.48 183.48 183.48 -1.50      
Total Volume and Open Interest 50,673 250,816 +6,751
Euro-Bund(EUREX)
Mar19 190211 166.68 166.73 166.15 166.35 -0.40 896,171 1,962,007 -71,594
Jun19 190211 164.13 164.16 163.60 163.79 -0.41 11,115 76,004 +1,461
Sep19 190211 165.55 165.57 165.40 165.57 -0.40 6 26 +1
Total Volume and Open Interest 907,292 2,038,037 -70,132
Euro-Bobl(EUREX)
Mar19 190211 133.31 133.31 133.14 133.22 -0.08 543,456 1,491,449 -69,910
Jun19 190211 132.80 132.80 132.50 132.54 -0.09 2,906 46,110 +2,358
Sep19 190211 132.54 132.54 132.54 132.54 -0.09      
Total Volume and Open Interest 546,362 1,537,559 -67,552
Euro-Schatz(EUREX)
Mar19 190211 111.92 111.92 111.88 111.90 -0.01 446,228 2,052,694 -58,583
Jun19 190211 111.88 111.88 111.86 111.88 unch 2,365 7,901 +898
Sep19 190211 111.88 111.88 111.88 111.88 unch      
Total Volume and Open Interest 448,593 2,060,595 -57,685
3-Mth Euribor(EUREX)
Mar19 190211 100.300 100.300 100.300 100.300 unch 0 3,209 +0
Jun19 190211 100.285 100.285 100.285 100.285 unch 10 2,278 +0
Sep19 190211 100.270 100.270 100.270 100.270 unch 0 1,988 +15
Total Volume and Open Interest 10 14,288 +28
Long Gilt(LIFFE)
Mar19 190211 124~14 124~14 123~28 124~04 -0~07 231,328 846,198 +3,267
Jun19 190211 127~09 127~09 127~09 127~09 -0~07 0 14 +0
Total Volume and Open Interest 231,328 846,212 +3,267
3-Mth Short Sterling(LIFFE)
Mar19 190211 99.15 99.15 99.14 99.15 unch 85,698 708,984 -16,237
Jun19 190211 99.14 99.14 99.11 99.14 unch 104,671 448,737 +1,328
Sep19 190211 99.10 99.10 99.07 99.10 unch 118,411 519,767 +2,419
Dec19 190211 99.05 99.06 99.03 99.05 -0.00 112,966 571,209 -10,128
Mar20 190211 99.03 99.04 99.00 99.03 -0.00 102,113 298,215 -6,290
Jun20 190211 99.00 99.01 98.97 99.00 -0.00 69,436 351,699 +4,607
Total Volume and Open Interest 955,970 4,126,221 -39,468
3-Mth Euribor(LIFFE)
Mar19 190211 100.300 100.305 100.295 100.300 unch 54,734 512,230 +2,183
Jun19 190211 100.285 100.290 100.280 100.285 unch 88,310 673,576 +3,400
Sep19 190211 100.265 100.275 100.265 100.270 unch 61,196 664,079 +870
Total Volume and Open Interest 985,202 4,934,217 -7,609
3-Mth Aus T-Bills(SFE)
Mar19 190211 98.05 98.06 98.05 98.06 unch 15,248 171,436 -9,606
Jun19 190211 98.16 98.16 98.13 98.15 -0.01 45,943 229,449 -5,857
Sep19 190211 98.24 98.25 98.20 98.22 -0.02 42,012 210,666 +6,190
Dec19 190211 98.30 98.30 98.25 98.27 -0.03 35,525 211,151 +3,512
Mar20 190211 98.33 98.34 98.28 98.31 -0.02 34,664 168,111 -994
Jun20 190211 98.35 98.36 98.29 98.33 -0.02 19,842 130,508 +2,913
Sep20 190211 98.35 98.36 98.29 98.33 -0.02 14,478 61,528 -2,699
Dec20 190211 98.34 98.36 98.29 98.32 -0.02 7,271 46,453 +1,836
Mar21 190211 98.31 98.33 98.26 98.30 -0.01 409 6,225 -20
Jun21 190211 98.25 98.28 98.24 98.28 -0.01 1,408 2,980 -250
Total Volume and Open Interest 216,880 1,242,442 -5,000
10-Year Aus T-Bonds(SFE)
Mar19 190211 97.90 97.94 97.89 97.94 +0.04 164,154 1,251,826 +12,017
Jun19 190211 97.94 97.94 97.94 97.94 +0.04      
Total Volume and Open Interest 164,154 1,251,826 +12,017
3-Year Aus T-Bonds(SFE)
Mar19 190211 98.39 98.43 98.36 98.39 -0.01 347,552 1,284,405 -11,970
Jun19 190211 98.46 98.46 98.46 98.46 -0.00 10,852 10,450 +9,849
Total Volume and Open Interest 358,404 1,294,855 -2,121
Gold(CMX)
Feb19 190211 1313.4 1313.4 1304.6 1307.0 -6.7 203 889 -31
Apr19 190211 1318.1 1318.7 1307.1 1311.9 -6.6 166,761 340,915 -6,327
Jun19 190211 1324.6 1324.9 1313.6 1318.4 -6.6 5,730 70,790 +1,545
Aug19 190211 1328.2 1328.3 1319.8 1324.5 -6.6 4,559 26,442 -288
Oct19 190211 1335.9 1337.3 1329.0 1330.6 -6.7 173 3,959 +59
Dec19 190211 1342.5 1342.7 1332.8 1337.0 -6.7 1,663 19,715 -82
Feb20 190211 1345.8 1345.8 1339.7 1343.4 -6.6 246 7,421 +5
Apr20 190211 1347.6 1349.4 1347.2 1349.4 -6.6 103 1,888 +57
Jun20 190211 1353.6 1355.1 1353.6 1355.1 -6.6 53 1,194 +53
Aug20 190211 1360.8 1360.8 1360.8 1360.8 -6.6 0 4 +0
Oct20 190211 1365.9 1365.9 1365.9 1365.9 -6.6      
Dec20 190211 1371.2 1371.2 1371.2 1371.2 -6.6 1 1,073 +0
Total Volume and Open Interest 180,470 476,635 -4,958
Silver(CMX)
Mar19 190211 1580.5 1583.0 1565.5 1569.0 -11.9 58,366 128,468 -3,444
May19 190211 1592.0 1592.5 1575.5 1578.8 -11.9 12,708 48,429 +4,859
Jul19 190211 1595.5 1596.0 1586.0 1588.6 -11.8 1,923 20,003 +900
Sep19 190211 1608.0 1608.0 1594.5 1597.9 -11.9 634 5,361 -239
Dec19 190211 1622.5 1624.5 1608.0 1611.2 -12.0 1,650 6,648 -129
Mar20 190211 1624.7 1624.7 1624.7 1624.7 -12.0 50 622 +0
May20 190211 1633.0 1633.0 1633.0 1633.0 -12.0 0 2 +0
Total Volume and Open Interest 75,362 210,110 +1,954
Platinum(NYMEX)
Apr19 190211 804.0 804.4 786.0 786.6 -15.9 17,575 75,468 +312
Jul19 190211 804.7 804.7 791.8 791.8 -15.9 229 5,308 +186
Oct19 190211 810.0 810.0 796.8 796.8 -16.5 35 379 +28
Jan20 190211 807.4 807.4 802.0 802.0 -16.1 7 52 +5
Total Volume and Open Interest 17,850 81,261 +512
Palladium(NYMEX)
Mar19 190211 1381.00 1382.90 1347.40 1356.80 -14.40 4,351 21,164 -484
Jun19 190211 1370.50 1370.50 1340.00 1347.90 -14.60 1,065 6,003 +144
Sep19 190211 1353.00 1353.00 1325.60 1331.60 -14.60 61 1,419 +53
Total Volume and Open Interest 5,502 28,743 -262
Copper(CMX)
Mar19 190211 280.85 281.30 277.40 279.00 -2.05 73,362 103,303 -6,415
May19 190211 281.60 282.20 278.20 279.65 -2.20 34,793 63,244 +513
Jul19 190211 282.00 282.00 279.05 280.10 -2.35 14,519 29,796 +1,768
Sep19 190211 280.20 281.35 279.30 280.55 -2.40 8,757 17,891 +131
Dec19 190211 281.25 281.65 279.80 281.00 -2.45 5,010 15,066 +592
Total Volume and Open Interest 138,211 241,367 -2,804
E-mini DJIA Index(CBOT)
Mar19 190211 25089 25226 24981 25017 -64 274,561 80,615 -2,322
Jun19 190211 25143 25242 25010 25042 -67 242 1,461 -25
Sep19 190211 25165 25251 25065 25076 -58 7 13 -1
Dec19 190211 25093 25197 25093 25093 -55 1 1 +1
Total Volume and Open Interest 274,811 82,090 -2,347
S & P 500(CME)
Mar19 190211 2709.50 2721.20 2701.10 2708.30 +2.00 1,867 62,002 +141
Jun19 190211 2712.90 2712.90 2712.90 2712.90 +1.90 0 102 +0
Sep19 190211 2717.60 2717.60 2717.60 2717.60 +1.80      
Dec19 190211 2722.70 2722.70 2722.70 2722.70 +2.40 0 5 +0
Total Volume and Open Interest 1,867 62,109 +141
S & P 500 E-Mini(CME)
Mar19 190211 2710.75 2721.50 2700.50 2708.25 +2.00 1,921,663 2,537,472 -16,376
Jun19 190211 2715.00 2726.75 2705.50 2713.00 +2.00 5,654 89,237 +1,914
Sep19 190211 2718.50 2729.25 2710.50 2717.50 +1.75 378 3,012 -178
Dec19 190211 2722.75 2728.25 2715.50 2722.75 +2.50 1 353 +0
Total Volume and Open Interest 1,927,696 2,632,155 -14,640
NASDAQ 100 E-Mini(CME)
Mar19 190211 6921.75 6969.50 6896.25 6914.25 -2.50 595,400 209,675 -2,230
Jun19 190211 6961.50 6992.25 6923.75 6938.75 -2.75 578 1,886 -1
Sep19 190211 6956.50 7016.00 6956.50 6966.00 -2.50 8 434 +0
Total Volume and Open Interest 595,986 211,999 -2,231
S&P Midcap 400(CME) e-Mini
Mar19 190211 1856.30 1866.20 1850.20 1865.70 +12.70 18,847 65,602 -50
Jun19 190211 1870.30 1870.30 1870.30 1870.30 +13.70 0 3 +0
Sep19 190211 1874.00 1874.00 1874.00 1874.00 +13.80 0 1 +0
Total Volume and Open Interest 18,847 65,606 -50
Volatility Index(CBOE)
Feb19 190211 16.70 17.00 16.05 16.23 -0.40 105,630 67,888 -7,745
Mar19 190211 17.05 17.40 16.80 16.98 -0.10 89,665 134,150 +8,673
Apr19 190211 17.13 17.33 16.90 17.08 -0.10 23,065 39,188 -1,255
May19 190211 17.41 17.59 17.20 17.43 -0.05 10,257 31,107 +1,261
Total Volume and Open Interest 239,938 350,786 +1,823
S & P 600(CME)
Mar19 190211 943.50 943.50 943.50 943.50 +8.80      
Jun19 190211 944.20 944.20 944.20 944.20 +8.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190211 1509.80 1520.80 1504.80 1520.00 +11.90 118,735 491,075 -937
Jun19 190211 1517.20 1524.30 1509.80 1524.30 +11.90 41 1,652 +9
Sep19 190211 1526.70 1526.70 1526.70 1526.70 +11.50      
Total Volume and Open Interest 118,776 492,727 -928
Nikkei 225(CME)
Mar19 190211 20345 20480 20210 20450 +140 11,665 27,063 +599
Jun19 190211 20145 20320 20090 20315 +140 27 49 +12
Total Volume and Open Interest 11,692 27,112 +611
Nikkei 225(SGX)
Mar19 190211 20290 20365 20160 20325 +40 70,772 175,446 +249
Jun19 190211 20105 20150 20105 20150 +40 96 1,612 +2
Sep19 190211 20110 20110 20110 20110 -410      
Total Volume and Open Interest 56,895 195,360 +1,956
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 190211 20325 20475 20200 20450 +145 48,593 76,180 -2,946
Jun19 190211 20240 20265 20030 20260 +145 3 31 +0
Sep19 190211 20240 20240 20240 20240 +145      
Total Volume and Open Interest 48,596 76,273 -2,946
Nikkei 225(CME) e-Mini Yen
Mar19 190211 20450 20450 20450 20450 +140 1 8 -1
Jun19 190211 20260 20260 20260 20260 +140      
Sep19 190211 20240 20240 20240 20240 +140      
Total Volume and Open Interest 1 8 -1
CAC 40(EURONEXT)
Feb19 190211 4992.5 5023.5 4982.5 5014.0 +52.5 107,836 277,436 +14,061
Mar19 190211 4982.0 5021.5 4981.0 5012.0 +52.5 2,635 19,198 +147
Apr19 190211 4994.0 4994.0 4994.0 4994.0 +52.5      
Total Volume and Open Interest 110,471 365,680 +14,208
Hang Seng Index(HKFE)
Feb19 190211 27957 28158 27758 28130 +179 64,912 115,175 +945
Mar19 190211 27980 28155 27760 28139 +187 321 19,304 -17
Total Volume and Open Interest 65,317 141,418 +944
DAX(EUREX)
Mar19 190211 10945.0 11038.0 10921.5 11022.0 +118.0 139,245 132,538 -2,628
Jun19 190211 10958.0 11039.0 10958.0 11039.0 +118.0 185 2,118 +23
Sep19 190211 11008.0 11028.0 11008.0 11028.0 +117.5 1 33 +0
Total Volume and Open Interest 139,431 134,689 -2,605
Mini-DAX(EUREX)
Mar19 190211 10939.0 11038.0 10922.0 11022.0 +118.0 64,986 15,774 -718
Jun19 190211 10966.0 11044.0 10963.0 11039.0 +118.0 60 551 +0
Sep19 190211 11042.0 11042.0 11028.0 11028.0 +117.5 20 44 -6
Total Volume and Open Interest 65,066 16,369 -724
DJ EuroSTOXX 50(EUREX)
Mar19 190211 3144 3170 3139 3164 +32 1,493,643 3,920,541 -42,864
Jun19 190211 3062 3085 3062 3081 +32 7,644 196,039 +444
Sep19 190211 3055 3071 3055 3071 +31 4 9,139 +4
Total Volume and Open Interest 1,513,293 4,260,404 -42,370
Swiss Market Index(EUREX)
Mar19 190211 8960 9019 8960 8986 +78 66,617 200,775 -2,412
Jun19 190211 8800 8836 8800 8804 +78 37 16,585 +8
Sep19 190211 8780 8780 8780 8780 +79 10 22 +0
Total Volume and Open Interest 66,664 217,382 -2,404
FT-SE 100(EURONEXT)
Mar19 190211 7037.50 7086.50 7022.50 7070.50 +58.00 112,689 660,338 +3,409
Jun19 190211 6988.50 6995.00 6944.00 6987.00 +58.00 8 31 -2
Sep19 190211 6920.50 6920.50 6920.50 6920.50 +58.50 0 22 +0
Total Volume and Open Interest 112,697 660,393 +3,407
SPI 200(SFE)
Mar19 190211 6012.0 6027.0 5967.0 5997.0 -14.0 52,287 282,231 +2,027
Jun19 190211 5983.0 5983.0 5983.0 5983.0 -14.0 53 3,581 +40
Sep19 190211 5928.0 5928.0 5928.0 5928.0 -14.0 0 2,841 +0
Total Volume and Open Interest 52,493 291,335 +2,220
FTSE MIB(ISE)
Mar19 190211 19420.00 19675.00 19410.00 19584.00 +247.00 30,972 86,270 +4,056
Jun19 190211 18900.00 19125.00 18885.00 19047.00 +245.00 96 952 +48
Sep19 190211 18922.00 18922.00 18922.00 18922.00 +245.00 0 2 +0
Total Volume and Open Interest 31,068 87,224 +4,104
KOSPI 200(KFE)
Mar19 190211 282.10 282.65 280.60 282.65 +0.75 247,887 297,258 -1,671
Jun19 190211 282.65 283.10 280.95 283.10 +0.80 281 22,279 +70
Sep19 190211 282.65 282.65 281.75 282.50 -0.70 0 200 +0
Total Volume and Open Interest 248,170 362,615 -1,900
GSCI(CME)
Feb19 190211 401.25 405.65 401.25 403.70 -1.65 2,565 12,554 -2,550
Mar19 190211 405.00 409.05 404.90 407.10 -1.75 2,556 2,550 +2,550
Apr19 190211 408.90 408.90 408.90 408.90 -1.75      
Total Volume and Open Interest 5,121 15,104 +0
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!!!