Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190212 905.50 919.75 905.50 917.50 +12.50 134,648 259,757 -13,498
May19 190212 919.50 933.75 919.50 931.75 +12.50 77,795 210,038 +10,080
Jul19 190212 933.50 947.25 933.50 945.00 +12.00 42,764 158,773 +5,908
Aug19 190212 939.75 952.50 939.75 950.25 +11.75 3,566 13,699 -162
Sep19 190212 943.75 954.75 942.75 952.75 +11.50 1,220 6,774 +140
Nov19 190212 949.50 962.00 949.25 960.00 +11.00 15,859 73,290 +945
Jan20 190212 960.25 971.75 960.00 969.75 +10.75 1,350 6,751 +35
Mar20 190212 967.50 977.25 966.00 975.00 +10.75 1,274 4,097 +406
May20 190212 974.50 982.50 972.50 980.75 +11.00 303 1,037 +52
Jul20 190212 980.25 989.75 979.25 987.75 +11.25 403 2,493 +98
Aug20 190212 988.25 988.25 988.25 988.25 +11.00 1 71 -1
Sep20 190212 981.00 981.00 981.00 981.00 +10.25 11 69 -1
Nov20 190212 972.75 983.75 972.75 981.00 +10.50 220 1,885 +66
Jan21 190212 986.25 986.25 986.25 986.25 +10.50 0 5 +0
Total Volume and Open Interest 279,416 738,811 +4,069
Soybean Meal(CBOT)
Mar19 190212 304.90 310.00 304.90 309.20 +4.30 82,888 137,135 -9,357
May19 190212 309.00 314.00 309.00 313.20 +4.30 50,716 147,214 +7,966
Jul19 190212 313.00 317.90 313.00 317.30 +4.50 14,406 85,183 -335
Aug19 190212 315.70 319.70 315.00 319.00 +4.30 2,808 15,284 -455
Sep19 190212 317.40 321.20 316.60 320.60 +4.40 940 15,146 +30
Oct19 190212 318.00 321.90 317.40 321.40 +4.30 363 13,557 +74
Dec19 190212 319.10 323.80 319.10 323.30 +4.50 4,573 40,393 +356
Jan20 190212 320.90 324.60 320.40 324.30 +4.50 132 4,244 +88
Mar20 190212 321.50 325.20 321.40 325.00 +4.50 118 6,301 +20
May20 190212 322.40 326.30 322.40 325.90 +4.60 55 684 +6
Total Volume and Open Interest 157,081 466,401 -1,588
Soybean Oil(CBOT)
Mar19 190212 30.20 30.47 30.07 30.33 +0.09 74,336 150,143 -6,481
May19 190212 30.55 30.79 30.40 30.67 +0.10 39,130 163,513 +6,718
Jul19 190212 30.88 31.11 30.72 30.99 +0.11 21,081 105,090 +3,058
Aug19 190212 31.01 31.25 30.87 31.14 +0.11 4,128 14,649 +1,141
Sep19 190212 31.14 31.38 31.02 31.28 +0.11 1,389 12,584 -164
Oct19 190212 31.27 31.48 31.11 31.37 +0.12 738 10,198 +204
Dec19 190212 31.44 31.67 31.30 31.58 +0.13 6,083 47,414 +1,386
Jan20 190212 31.72 31.89 31.55 31.80 +0.12 342 4,125 -29
Mar20 190212 32.11 32.15 31.80 32.04 +0.13 25 7,316 +3
May20 190212 32.34 32.37 32.04 32.28 +0.14 8 1,807 +0
Total Volume and Open Interest 147,292 520,135 +5,845
Canola(WCE)
Mar19 190212 479.7 481.9 479.5 481.2 +1.5 16,130 72,727 -7,456
May19 190212 488.0 490.3 487.7 489.6 +1.7 20,590 62,259 +4,281
Jul19 190212 496.6 498.0 495.5 497.5 +1.7 4,877 33,571 +2,719
Nov19 190212 495.0 497.8 494.6 497.5 +2.8 2,506 13,482 -810
Jan20 190212 500.2 502.8 500.0 502.5 +3.2 153 1,270 +99
Total Volume and Open Interest 44,256 183,446 -1,167
Corn(CBOT)
Mar19 190212 373.50 378.75 373.00 378.25 +5.50 340,779 590,217 -21,156
May19 190212 381.50 386.50 381.00 386.25 +5.50 185,694 413,419 +32,316
Jul19 190212 389.00 394.25 389.00 393.75 +5.25 73,966 292,662 +5,959
Sep19 190212 392.50 397.00 392.50 396.75 +4.75 23,274 149,062 -2,118
Dec19 190212 398.00 402.25 398.00 402.00 +4.25 43,005 237,137 +16
Mar20 190212 407.50 411.50 407.25 411.00 +4.00 3,007 36,829 +533
May20 190212 413.00 416.75 413.00 416.50 +4.00 163 3,228 -21
Jul20 190212 418.75 421.25 417.50 421.25 +4.25 646 6,921 +12
Sep20 190212 411.00 413.00 411.00 413.00 +3.00 58 1,438 +1
Dec20 190212 413.00 415.25 413.00 414.75 +2.25 948 8,968 -81
Total Volume and Open Interest 671,628 1,740,549 +15,532
Wheat(CBOT)
Mar19 190212 518.50 520.75 514.50 520.00 +1.75 112,341 153,793 -19,125
May19 190212 520.50 522.00 515.75 521.75 +1.25 64,091 138,378 +5,171
Jul19 190212 522.50 523.25 517.00 522.00 -0.75 34,588 86,548 +1,946
Sep19 190212 530.00 531.00 524.75 530.25 -0.25 7,066 27,912 +227
Dec19 190212 543.25 544.75 538.00 544.25 +0.50 9,095 39,523 +1,022
Mar20 190212 553.50 554.50 548.00 554.50 +1.25 756 6,856 +2
Total Volume and Open Interest 228,314 459,521 -10,676
Wheat(KCBT)
Mar19 190212 492.75 495.00 488.25 492.00 -1.75 48,094 113,216 -13,715
May19 190212 497.25 500.25 492.50 497.00 -2.50 32,511 82,697 +8,925
Jul19 190212 506.00 508.00 500.25 503.75 -3.50 17,400 68,868 +1,373
Sep19 190212 519.00 519.25 511.75 514.50 -4.00 5,849 13,493 -346
Dec19 190212 533.75 536.75 529.00 532.25 -4.00 6,194 13,859 +471
Mar20 190212 545.75 545.75 540.75 543.75 -4.25 404 1,215 +119
May20 190212 547.75 549.25 546.75 549.00 -3.75 54 339 +13
Total Volume and Open Interest 110,569 294,951 -3,140
Wheat(MGE)
Mar19 190212 573.75 578.00 571.50 577.25 +3.50 4,820 23,673 -826
May19 190212 569.00 571.50 567.75 571.50 +2.00 4,137 21,909 +985
Jul19 190212 572.75 576.50 572.75 576.25 +1.75 1,506 6,084 -80
Sep19 190212 579.25 581.25 576.25 581.00 +1.00 132 6,524 +6
Dec19 190212 590.00 592.00 589.25 591.75 -0.50 61 3,654 -6
Mar20 190212 600.00 600.00 599.75 599.75 -1.50 3 238 +2
Total Volume and Open Interest 10,659 62,098 +81
Oats(CBOT)
Mar19 190212 282.00 287.75 281.00 287.00 +4.75 458 3,583 -161
May19 190212 284.75 290.25 284.75 289.50 +4.50 315 1,831 +121
Jul19 190212 286.25 287.00 286.25 287.00 +2.50 5 85 +0
Sep19 190212 277.50 277.50 277.50 277.50 +1.00 2 36 +1
Total Volume and Open Interest 782 5,777 -38
Rough Rice(CBOT)
Mar19 190212 10.31 10.35 10.25 10.25 -0.02 572 5,327 +20
May19 190212 10.47 10.52 10.43 10.44 -0.02 273 2,155 +161
Jul19 190212 10.60 10.65 10.60 10.60 -0.02 1 105 -1
Sep19 190212 10.54 10.54 10.54 10.54 -0.02 0 3 +0
Total Volume and Open Interest 846 7,591 +180
Live Cattle(CME)
Feb19 190212 127.830 127.850 126.785 126.830 -1.000 2,973 18,384 -1,159
Apr19 190212 128.450 128.500 127.635 127.885 -0.415 22,585 166,939 +156
Jun19 190212 118.450 118.480 117.800 118.150 -0.235 17,576 114,959 +845
Aug19 190212 114.800 114.800 114.385 114.730 -0.070 9,782 54,390 +1,323
Oct19 190212 116.250 116.350 115.950 116.285 -0.015 3,424 23,198 +799
Dec19 190212 118.680 118.980 118.550 118.885 +0.035 1,042 8,269 +312
Total Volume and Open Interest 57,807 389,341 +2,498
Feeder Cattle(CME)
Mar19 190212 144.830 144.900 144.100 144.400 -0.285 5,464 23,220 -1,023
Apr19 190212 146.785 146.880 146.285 146.650 -0.035 4,010 9,269 +839
May19 190212 147.785 147.935 147.500 147.685 unch 2,080 8,502 +240
Aug19 190212 151.630 151.880 151.285 151.580 -0.050 711 6,008 +71
Sep19 190212 151.785 152.100 151.485 151.750 unch 265 844 +87
Oct19 190212 151.550 151.880 151.250 151.485 +0.050 131 392 +59
Nov19 190212 151.100 151.700 151.050 151.200 +0.200 6 198 +5
Total Volume and Open Interest 12,667 48,433 +278
Lean Hogs(CME)
Feb19 190212 55.285 55.380 55.100 55.180 unch 3,413 11,573 -1,384
Apr19 190212 59.700 61.330 59.450 60.330 +1.250 17,655 96,319 +2,629
May19 190212 67.900 69.635 67.900 68.885 +1.485 116 1,736 -42
Jun19 190212 76.400 78.080 76.150 77.230 +1.580 9,154 41,706 +888
Jul19 190212 78.700 80.350 78.450 79.650 +1.720 4,060 24,498 +495
Aug19 190212 79.100 80.850 78.930 80.285 +1.705 5,358 23,039 -391
Oct19 190212 68.750 69.785 68.400 69.730 +1.150 4,516 20,452 +1,644
Dec19 190212 63.850 64.400 63.600 64.330 +0.500 918 6,514 +420
Total Volume and Open Interest 45,644 228,286 +4,323
Class III Milk(CME)
Feb19 190212 13.99 14.02 13.98 14.00 +0.01 190 4,164 -19
Mar19 190212 14.64 14.92 14.64 14.85 +0.16 214 5,328 -23
Apr19 190212 14.83 14.90 14.75 14.85 +0.10 116 3,218 -19
May19 190212 15.22 15.22 15.07 15.17 +0.07 113 2,964 +37
Jun19 190212 15.54 15.61 15.49 15.52 +0.04 30 2,200 -8
Jul19 190212 15.89 15.93 15.87 15.90 unch 13 1,637 -1
Aug19 190212 16.19 16.22 16.12 16.19 unch 13 1,354 +0
Sep19 190212 16.40 16.40 16.34 16.39 unch 5 1,608 +5
Oct19 190212 16.39 16.39 16.36 16.39 +0.04 6 1,169 +0
Nov19 190212 16.34 16.34 16.30 16.34 unch 5 1,203 +1
Dec19 190212 16.20 16.28 16.19 16.23 unch 4 1,045 +2
Jan20 190212 15.93 15.93 15.91 15.91 +0.02 0 41 +0
Feb20 190212 15.84 15.84 15.84 15.84 unch 0 38 +0
Total Volume and Open Interest 709 26,018 -25
Cocoa(ICE)
Mar19 190212 2224 2247 2217 2227 +3 14,098 24,370 -7,793
May19 190212 2262 2290 2254 2270 +5 24,397 81,765 +5,745
Jul19 190212 2277 2302 2267 2281 +5 6,419 46,446 +1,031
Sep19 190212 2286 2311 2283 2289 -1 3,332 28,168 -244
Dec19 190212 2309 2329 2302 2306 -6 1,025 27,957 +540
Mar20 190212 2318 2339 2314 2315 -9 843 20,520 +43
May20 190212 2335 2345 2321 2321 -10 30 4,362 +1
Total Volume and Open Interest 50,426 237,939 -429
Coffee "C"(ICE)
Mar19 190212 100.20 101.25 99.90 100.45 +0.25 42,107 81,909 -9,281
May19 190212 103.35 104.35 103.00 103.55 +0.25 39,463 108,100 +12,859
Jul19 190212 106.00 107.10 105.75 106.25 +0.25 9,688 47,176 +1,251
Sep19 190212 108.75 109.85 108.50 108.95 +0.20 5,388 29,427 +829
Dec19 190212 113.05 113.60 112.40 112.80 +0.25 3,180 18,950 +395
Mar20 190212 116.55 117.40 116.20 116.60 +0.30 778 7,941 +106
Total Volume and Open Interest 101,167 306,470 +6,258
Orange Juice(ICE)
Mar19 190212 118.35 119.90 118.35 118.90 +0.55 652 13,535 -330
May19 190212 119.90 120.15 118.90 119.00 -0.20 475 5,038 +346
Jul19 190212 121.05 121.80 120.75 120.75 -0.20 36 1,592 +27
Sep19 190212 122.60 122.60 122.45 122.45 -0.15 2 585 +1
Nov19 190212 124.25 124.25 124.05 124.05 +0.05 2 334 +0
Jan20 190212 126.00 126.00 125.80 125.80 +0.15 2 107 +1
Total Volume and Open Interest 1,169 21,320 +45
Sugar #11(ICE)
Mar19 190212 12.70 12.92 12.70 12.85 +0.18 71,228 237,533 -11,341
May19 190212 12.54 12.77 12.53 12.66 +0.17 60,323 286,095 +11,354
Jul19 190212 12.71 12.94 12.71 12.80 +0.11 20,263 161,422 +5,071
Oct19 190212 13.13 13.32 13.10 13.17 +0.08 8,594 121,044 +1,894
Mar20 190212 13.90 14.09 13.88 13.94 +0.07 3,821 84,757 +1,206
May20 190212 13.99 14.13 13.94 13.99 +0.06 499 12,541 +95
Jul20 190212 14.03 14.03 13.98 14.03 +0.05 279 11,234 -52
Oct20 190212 14.17 14.18 14.13 14.18 +0.05 119 15,312 +27
Total Volume and Open Interest 165,171 936,562 +8,237
London Cocoa(LCE)
Mar19 190212 1720 1730 1705 1709 -10 7,265 54,777 -1,079
May19 190212 1705 1724 1703 1708 +2 9,991 50,046 -1,026
Jul19 190212 1690 1709 1687 1696 +7 4,317 38,820 -585
Sep19 190212 1684 1702 1680 1690 +6 1,921 36,998 -117
Dec19 190212 1686 1703 1683 1692 +6 1,356 48,188 +204
Mar20 190212 1686 1702 1686 1691 +7 722 22,845 +281
May20 190212 1690 1705 1690 1693 +6 24 11,463 -5
Total Volume and Open Interest 25,615 270,610 -2,323
London Sugar(LCE)
Mar19 190212 327.90 333.00 323.40 325.80 -0.50 7,043 10,430 -2,739
May19 190212 341.50 345.40 340.10 342.90 +3.40 8,010 37,318 +204
Aug19 190212 348.60 351.50 347.10 348.90 +1.70 2,547 19,177 +341
Oct19 190212 354.40 356.90 352.80 354.40 +1.50 984 8,325 +181
Dec19 190212 362.30 364.10 360.70 361.90 +1.30 149 4,516 -61
Total Volume and Open Interest 18,940 84,940 -2,014
Cotton(ICE)
Mar19 190212 70.62 70.93 69.72 69.78 -0.77 22,138 71,701 -14,143
May19 190212 71.76 72.12 71.01 71.11 -0.65 15,696 87,352 +4,976
Jul19 190212 73.18 73.46 72.33 72.44 -0.69 5,043 36,645 -646
Oct19 190212 72.60 72.60 72.60 72.60 -0.35 1 11 -1
Dec19 190212 72.89 73.25 72.25 72.37 -0.33 4,055 40,395 +800
Mar20 190212 74.13 74.17 73.45 73.52 -0.42 261 7,644 -3
Total Volume and Open Interest 47,197 245,353 -9,015
Lumber(CME)
Mar19 190212 400.1 403.5 396.0 401.4 -2.7 359 1,776 -52
May19 190212 394.7 398.8 392.0 396.8 -2.6 239 1,194 +66
Jul19 190212 390.7 394.0 390.7 393.1 -0.4 21 348 +10
Sep19 190212 387.4 387.4 387.4 387.4 +2.4 0 112 +0
Total Volume and Open Interest 619 3,442 +24
Crude Oil(NYM)
Mar19 190212 52.47 54.05 52.29 53.10 +0.69 621,003 318,986 -52,240
Apr19 190212 52.78 54.41 52.67 53.47 +0.69 196,422 242,521 +28,915
May19 190212 53.30 54.91 53.21 54.00 +0.72 103,211 173,310 +5,969
Jun19 190212 53.82 55.42 53.72 54.53 +0.74 86,731 228,852 +1,589
Jul19 190212 54.17 55.82 54.17 54.98 +0.74 55,944 136,437 -5,863
Aug19 190212 54.65 56.16 54.65 55.34 +0.74 32,349 80,855 +2,216
Sep19 190212 55.03 56.37 55.03 55.60 +0.73 28,508 90,380 -142
Oct19 190212 55.50 56.46 55.23 55.77 +0.72 11,388 63,997 -172
Nov19 190212 55.54 56.58 55.46 55.87 +0.71 12,234 50,329 -1,118
Dec19 190212 55.31 56.61 55.23 55.90 +0.69 42,625 179,294 -2,666
Jan20 190212 55.62 56.54 55.40 55.89 +0.67 2,072 45,021 -135
Feb20 190212 55.75 56.50 55.74 55.86 +0.65 1,331 23,073 +164
Mar20 190212 56.70 56.70 55.65 55.80 +0.62 5,820 50,316 +781
Apr20 190212 55.84 55.85 55.62 55.74 +0.60 211 11,504 +9
May20 190212 55.66 55.76 55.66 55.66 +0.56 336 10,615 +74
Jun20 190212 55.37 56.20 55.19 55.59 +0.54 7,525 59,471 -1,337
Total Volume and Open Interest 1,226,051 2,025,983 -23,824
e-miNY Crude Oil(NYM)
Mar19 190212 52.450 54.050 52.300 53.100 +0.700 18,665 1,905 -406
Apr19 190212 52.825 54.375 52.700 53.475 +0.700 393 490 +2
May19 190212 53.375 54.900 53.375 54.000 +0.725 26 213 +6
Jun19 190212 53.500 55.425 53.500 54.525 +0.725 33 225 +15
Jul19 190212 55.850 55.850 54.975 54.975 +0.725 0 27 +0
Aug19 190212 55.350 55.350 55.350 55.350 +0.750 0 59 +0
Sep19 190212 55.600 56.100 55.600 55.600 +0.725 0 51 +0
Oct19 190212 55.775 55.775 55.775 55.775 +0.725 0 21 +0
Nov19 190212 56.500 56.500 55.875 55.875 +0.725 0 22 +0
Dec19 190212 56.375 56.375 55.750 55.900 +0.700 0 117 +0
Total Volume and Open Interest 19,117 3,269 -383
NY Harbor ULSD(NYM)
Mar19 190212 189.58 193.58 189.15 190.72 +1.50 64,870 109,678 -8,255
Apr19 190212 188.97 192.98 188.61 190.29 +1.68 46,915 70,948 +7,054
May19 190212 188.26 192.53 188.26 190.09 +1.84 29,028 47,199 +640
Jun19 190212 188.90 192.56 188.60 190.20 +1.87 21,977 53,545 +5,102
Jul19 190212 190.22 193.14 190.22 190.77 +1.79 3,439 21,720 -38
Aug19 190212 190.25 193.57 190.25 191.47 +1.74 2,012 11,857 +62
Sep19 190212 192.02 194.56 191.92 192.40 +1.72 1,842 13,590 -207
Oct19 190212 194.60 195.34 193.18 193.31 +1.73 1,215 9,863 +295
Nov19 190212 194.99 196.25 194.25 194.25 +1.72 1,623 6,214 +179
Dec19 190212 196.20 197.28 194.80 195.12 +1.70 4,137 32,156 -265
Jan20 190212 197.39 197.46 195.82 195.82 +1.69 911 6,659 +285
Feb20 190212 195.95 195.99 195.95 195.99 +1.66 776 5,076 +153
Mar20 190212 195.74 195.74 195.74 195.74 +1.60 649 3,809 +141
Apr20 190212 194.79 194.79 194.79 194.79 +1.55 373 1,815 +125
Total Volume and Open Interest 180,586 410,421 +5,643
RBOB Gasoline(NYM)
Mar19 190212 142.08 147.03 141.81 142.72 +0.80 98,324 117,720 +1,120
Apr19 190212 160.33 165.21 160.31 161.74 +1.43 72,372 92,117 +6,677
May19 190212 162.94 166.71 162.49 163.48 +1.47 26,330 55,988 +2,985
Jun19 190212 162.90 167.29 162.88 164.16 +1.40 14,612 46,196 -908
Jul19 190212 163.42 167.17 163.37 164.10 +1.32 7,052 28,562 +199
Aug19 190212 163.27 166.03 162.82 163.30 +1.31 4,643 15,346 +452
Sep19 190212 162.41 164.43 161.18 161.56 +1.35 5,261 22,683 +335
Oct19 190212 151.45 153.04 150.10 150.48 +1.42 3,715 11,853 -247
Nov19 190212 148.35 151.03 148.25 148.62 +1.46 2,460 8,189 +6
Dec19 190212 146.61 149.86 146.34 147.36 +1.49 3,413 19,152 -373
Total Volume and Open Interest 238,779 426,466 +10,370
e-miNY RBOB Gasoline(NYM)
Mar19 190212 142.72 142.72 142.72 142.72 +0.80 0 2 +0
Apr19 190212 161.74 161.74 161.74 161.74 +1.43      
May19 190212 163.48 163.48 163.48 163.48 +1.47      
Jun19 190212 164.16 164.16 164.16 164.16 +1.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar19 190212 2.647 2.698 2.618 2.688 +0.046 147,876 250,706 -32,685
Apr19 190212 2.663 2.710 2.635 2.705 +0.046 112,721 165,950 +9,421
May19 190212 2.697 2.736 2.664 2.731 +0.045 67,958 182,854 -427
Jun19 190212 2.739 2.782 2.714 2.778 +0.043 17,279 63,146 -1,742
Jul19 190212 2.795 2.832 2.765 2.830 +0.043 20,445 89,823 -1,552
Aug19 190212 2.813 2.848 2.782 2.846 +0.044 14,331 55,241 +1,276
Sep19 190212 2.795 2.836 2.768 2.833 +0.045 21,451 81,210 +1,702
Oct19 190212 2.817 2.854 2.793 2.852 +0.043 21,452 120,255 -1,082
Nov19 190212 2.870 2.904 2.856 2.903 +0.040 4,983 42,969 +457
Dec19 190212 2.995 3.040 2.987 3.040 +0.036 8,161 48,949 -4,467
Jan20 190212 3.073 3.128 3.072 3.128 +0.036 9,110 36,469 -585
Feb20 190212 3.048 3.072 3.030 3.072 +0.037 1,807 16,970 -178
Mar20 190212 2.922 2.970 2.921 2.970 +0.037 3,249 29,110 +1,036
Apr20 190212 2.607 2.636 2.605 2.627 +0.005 1,415 27,760 -369
May20 190212 2.560 2.585 2.560 2.581 +0.004 924 17,117 +487
Jun20 190212 2.603 2.604 2.590 2.604 +0.001 65 10,488 +19
Total Volume and Open Interest 454,063 1,305,536 -28,408
Brent Crude Oil(ICE)
Apr19 190212 61.59 63.34 61.59 62.42 +0.91 254,945 377,459 -23,318
May19 190212 61.69 63.30 61.66 62.40 +0.88 147,225 289,868 +12,650
Jun19 190212 61.78 63.27 61.66 62.39 +0.84 134,091 317,116 +4,162
Jul19 190212 61.64 63.13 61.56 62.29 +0.82 47,587 163,736 -710
Aug19 190212 61.59 63.03 61.58 62.21 +0.79 30,879 113,106 -4,994
Sep19 190212 61.47 62.92 61.47 62.11 +0.77 32,793 138,268 +3,988
Oct19 190212 61.56 62.81 61.43 62.00 +0.74 12,589 58,546 -978
Nov19 190212 61.42 62.71 61.40 61.92 +0.72 12,747 80,572 -310
Dec19 190212 61.43 62.64 61.27 61.83 +0.69 59,986 212,235 -3,120
Jan20 190212 61.45 62.52 61.45 61.76 +0.67 1,658 37,896 +227
Feb20 190212 61.40 61.69 61.40 61.69 +0.64 1,250 35,761 +322
Mar20 190212 61.90 61.90 61.64 61.64 +0.62 2,288 34,040 -138
Apr20 190212 61.59 61.59 61.59 61.59 +0.60 509 18,615 +356
May20 190212 61.25 61.67 61.25 61.53 +0.57 154 13,829 -18
Total Volume and Open Interest 766,754 2,303,938 -12,225
Gas Oil(ICE)
Feb19 190212 582.50 590.00 582.25 582.50 unch 42,299 24,095 -18,254
Mar19 190212 578.75 590.00 577.50 583.00 +6.50 124,480 189,625 +8,389
Apr19 190212 576.75 587.50 575.25 580.75 +7.00 84,142 132,325 +7,395
May19 190212 575.75 586.50 574.75 580.00 +7.50 33,377 87,389 +7,457
Jun19 190212 576.50 587.00 575.25 580.75 +7.50 37,560 76,433 -444
Jul19 190212 577.50 588.25 577.00 582.00 +7.50 10,150 36,441 -1,030
Aug19 190212 579.75 589.75 579.25 584.25 +7.50 5,664 28,550 -533
Sep19 190212 583.00 592.75 581.75 586.75 +7.50 4,991 35,603 -651
Oct19 190212 586.75 594.75 584.75 589.25 +7.50 3,917 32,454 +603
Nov19 190212 586.00 595.75 586.00 590.25 +7.50 3,497 19,953 -1,264
Total Volume and Open Interest 374,343 936,717 +2,020
Ethanol(CBOT)
Mar19 190212 1.322 1.331 1.318 1.329 +0.011 286 1,427 +18
Apr19 190212 1.341 1.347 1.341 1.347 +0.006 66 337 +18
May19 190212 1.360 1.360 1.360 1.360 +0.006 14 42 -3
Jun19 190212 1.372 1.372 1.372 1.372 +0.006 0 75 +0
Jul19 190212 1.377 1.377 1.377 1.377 +0.006 0 6 +0
Aug19 190212 1.379 1.379 1.379 1.379 +0.006      
Sep19 190212 1.370 1.370 1.370 1.370 +0.006 0 12 +0
Oct19 190212 1.345 1.345 1.345 1.345 +0.006      
Total Volume and Open Interest 366 1,919 +33
WTI Crude Oil(ICE)
Mar19 190212 52.52 54.05 52.39 53.10 +0.69 30,298 67,484 -3,538
Apr19 190212 52.81 54.40 52.80 53.47 +0.69 50,731 61,543 +2,675
May19 190212 53.36 54.90 53.36 54.00 +0.72 37,716 38,148 +4,556
Jun19 190212 53.87 55.40 53.85 54.53 +0.74 32,411 92,832 -830
Jul19 190212 54.31 55.82 54.31 54.98 +0.74 9,254 25,496 -101
Aug19 190212 55.06 56.14 54.90 55.34 +0.74 2,510 17,882 -5
Sep19 190212 55.32 56.36 55.32 55.60 +0.73 2,826 32,867 -510
Oct19 190212 55.44 56.49 55.44 55.77 +0.72 1,160 7,571 +363
Nov19 190212 55.55 56.58 55.55 55.87 +0.71 615 7,695 +21
Dec19 190212 55.59 56.60 55.59 55.90 +0.69 13,699 112,804 -473
Jan20 190212 55.89 55.89 55.89 55.89 +0.67 107 5,617 -22
Feb20 190212 55.86 55.86 55.86 55.86 +0.65 52 3,574 -19
Mar20 190212 55.80 55.80 55.80 55.80 +0.62 148 7,817 -40
Apr20 190212 55.74 55.74 55.74 55.74 +0.60 11 1,939 +11
May20 190212 55.66 55.66 55.66 55.66 +0.56 16 1,607 -2
Jun20 190212 55.64 55.64 55.59 55.59 +0.54 1,827 27,919 -166
Total Volume and Open Interest 187,314 605,863 +2,437
US Dollar Index(ICE)
Mar19 190212 96.870 97.000 96.445 96.503 -0.355 12,451 55,037 -241
Jun19 190212 96.370 96.420 95.970 95.973 -0.355 89 1,552 +34
Sep19 190212 95.850 95.850 95.473 95.473 -0.355 2 217 -2
Total Volume and Open Interest 12,542 56,880 -209
Australian Dollar(CME)
Mar19 190212 70.63 71.07 70.58 71.03 +0.37 99,417 123,686 +6,010
Jun19 190212 70.77 71.12 70.77 71.12 +0.37 222 1,291 +41
Sep19 190212 71.07 71.22 71.07 71.22 +0.37 0 135 +0
Total Volume and Open Interest 99,849 125,742 +5,952
British Pound(CME)
Mar19 190212 128.80 129.31 128.55 129.20 +0.37 63,469 188,357 -2,306
Jun19 190212 129.41 129.80 129.28 129.80 +0.37 51 2,324 +27
Sep19 190212 130.38 130.38 130.38 130.38 +0.37 1 349 +0
Total Volume and Open Interest 64,201 193,921 -2,399
Canadian Dollar(CME)
Mar19 190212 75.22 75.63 75.17 75.58 +0.32 82,059 133,885 -251
Jun19 190212 75.38 75.76 75.35 75.74 +0.32 387 3,706 +199
Sep19 190212 75.88 75.88 75.88 75.88 +0.33 11 1,119 +3
Dec19 190212 75.88 76.03 75.88 76.02 +0.34 38 936 +38
Total Volume and Open Interest 82,510 140,664 -16
Japanese Yen(CME)
Mar19 190212 90.82 90.86 90.61 90.73 -0.10 88,712 185,244 -1,972
Jun19 190212 91.48 91.53 91.32 91.41 -0.11 278 1,141 +33
Sep19 190212 92.14 92.14 92.10 92.10 -0.10 0 107 +0
Total Volume and Open Interest 89,219 188,278 -1,915
Swiss Franc(CME)
Mar19 190212 99.92 99.93 99.40 99.69 -0.23 14,203 70,925 +772
Jun19 190212 100.76 100.79 100.29 100.57 -0.23 9 124 -1
Sep19 190212 101.27 101.46 101.27 101.46 -0.23 0 22 +0
Total Volume and Open Interest 14,212 71,086 +771
EuroFX(CME)
Mar19 190212 113.08 113.72 112.90 113.64 +0.55 126,634 517,235 +3,440
Jun19 190212 114.00 114.61 113.84 114.53 +0.55 596 9,898 +80
Sep19 190212 114.86 115.46 114.73 115.43 +0.57 101 1,345 -46
Total Volume and Open Interest 134,474 536,659 +3,626
Mexican Peso(CME)
Feb19 190212 518.25 518.25 518.25 518.25 +0.75      
Mar19 190212 514.75 517.88 514.75 515.75 +0.63 46,748 228,252 +4,442
Total Volume and Open Interest 46,749 228,320 +4,443
Brazilian Real(CME)
Mar19 190212 265.55 269.80 265.55 269.30 +3.80 2,089 13,784 +18
Apr19 190212 267.50 269.15 267.00 268.70 +3.70 0 595 +0
May19 190212 268.00 268.15 268.00 268.00 +3.55      
Jun19 190212 267.35 267.35 267.35 267.35 +3.55      
Total Volume and Open Interest 2,089 14,379 +18
30-Year T-Bonds(CBOT)
Mar19 190212 146~170 146~180 145~260 145~310 -0~130 238,461 953,641 +5,450
Jun19 190212 145~300 145~300 145~070 145~110 -0~130 4,656 17,335 +3,027
Sep19 190212 145~110 145~110 145~110 145~110 -0~130      
Total Volume and Open Interest 243,117 970,976 +8,477
10-Year T-Notes(CBOT)
Mar19 190212 122~060 122~065 121~285 121~305 -0~055 1,124,119 3,972,132 -3,289
Jun19 190212 122~145 122~150 122~060 122~075 -0~055 20,359 109,014 +2,796
Sep19 190212 122~050 122~050 122~050 122~050 -0~055      
Total Volume and Open Interest 1,144,478 4,081,146 -493
5-Year T-Notes(CBOT)
Mar19 190212 114~216 114~222 114~162 114~184 -0~020 693,678 4,312,245 -5,607
Jun19 190212 114~254 114~256 114~200 114~220 -0~022 25,672 208,855 +13,494
Sep19 190212 114~220 114~220 114~220 114~220 -0~022      
Total Volume and Open Interest 719,350 4,521,100 +7,887
2 Year T-Notes(CBOT)
Mar19 190212 0~000 39~160 503~000 39~160 +36~032 448,524 2,943,209 +20,777
Jun19 190212 0~000 39~160 503~000 39~160 +36~032 53,248 271,531 +18,339
Sep19 190212 0~000 39~160 503~000 39~160 +36~032      
Total Volume and Open Interest 501,772 3,214,740 +39,116
Eurodollars(CME)
Mar19 190212 97.365 97.370 97.355 97.360 -0.005 253,042 1,453,401 -20,866
Jun19 190212 97.375 97.375 97.360 97.365 -0.005 236,299 1,249,701 +377
Sep19 190212 97.370 97.370 97.350 97.355 -0.010 210,394 1,118,675 -283
Dec19 190212 97.355 97.355 97.325 97.335 -0.015 223,022 1,705,910 -1,345
Mar20 190212 97.440 97.440 97.400 97.415 -0.020 195,330 964,758 +9,639
Jun20 190212 97.500 97.505 97.460 97.480 -0.020 127,757 950,178 -28
Sep20 190212 97.550 97.550 97.500 97.525 -0.020 114,230 817,559 +7,315
Dec20 190212 97.540 97.540 97.490 97.515 -0.020 135,876 934,051 +5,465
Mar21 190212 97.565 97.565 97.515 97.545 -0.015 97,540 605,527 +2,040
Jun21 190212 97.565 97.570 97.520 97.545 -0.015 67,155 408,156 -13,378
Sep21 190212 97.565 97.565 97.520 97.545 -0.015 65,735 359,205 -1,422
Dec21 190212 97.535 97.535 97.490 97.515 -0.015 63,195 371,399 +10,224
Mar22 190212 97.520 97.525 97.480 97.505 -0.010 36,854 273,771 -1,127
Jun22 190212 97.500 97.505 97.460 97.480 -0.015 33,435 242,955 +2,163
Sep22 190212 97.475 97.475 97.440 97.455 -0.020 25,784 189,263 +1,624
Dec22 190212 97.445 97.450 97.410 97.420 -0.020 21,374 161,986 +814
Mar23 190212 97.425 97.425 97.385 97.395 -0.020 21,751 76,608 -3,476
Jun23 190212 97.390 97.395 97.355 97.365 -0.020 29,970 80,963 -1,145
Total Volume and Open Interest 2,104,097 12,488,597 +22,396
Ultra T-Bond(CBOT)
Mar19 190212 161~21 161~23 160~18 160~26 -0~19 97,881 1,195,044 +4,346
Jun19 190212 162~25 162~29 161~25 162~00 -0~20 2,107 15,531 +1,604
Sep19 190212 162~00 162~00 162~00 162~00 -0~20      
Total Volume and Open Interest 99,988 1,210,575 +5,950
Ultra 10-Yr T-Note(CBOT)
Mar19 190212 130~145 130~155 130~010 130~040 -0~085 133,909 691,519 -6,403
Jun19 190212 129~270 130~050 129~255 129~270 -0~085 0 26 +0
Sep19 190212 129~270 129~270 129~270 129~270 -0~085      
Total Volume and Open Interest 133,909 691,545 -6,403
30 Day Federal Funds(CBOT)
Feb19 190212 97.603 97.603 97.600 97.600 unch 3,420 270,905 +1,117
Mar19 190212 97.600 97.605 97.600 97.600 unch 3,827 107,531 +851
Apr19 190212 97.605 97.605 97.600 97.600 -0.005 9,074 273,816 +1,121
May19 190212 97.610 97.610 97.605 97.605 -0.005 21,146 172,148 +1,291
Jun19 190212 97.610 97.610 97.605 97.605 -0.005 10,245 78,856 +2,116
Jul19 190212 97.610 97.610 97.600 97.605 -0.005 25,429 180,031 +817
Total Volume and Open Interest 150,897 1,825,560 +8,007
Japanese Govt Bonds(SGX)
Mar19 190212 152.86 152.91 152.66 152.68 -0.19 820 17,478 -431
Jun19 190212 152.55 152.55 152.55 152.55 -0.19      
Sep19 190212 152.55 152.55 152.55 152.55 -0.19      
Total Volume and Open Interest 820 17,478 -431
Euro-Buxl(EUREX)
Mar19 190212 186.28 186.38 185.26 185.68 -0.80 53,715 246,902 +5
Jun19 190212 184.00 184.18 184.00 184.18 -0.80 2 3,980 +61
Sep19 190212 182.68 182.68 182.68 182.68 -0.80      
Total Volume and Open Interest 53,717 250,882 +66
Euro-Bund(EUREX)
Mar19 190212 166.26 166.26 165.84 166.02 -0.33 635,900 1,955,724 -6,283
Jun19 190212 163.64 163.67 163.33 163.46 -0.33 4,530 85,954 +9,950
Sep19 190212 165.31 165.31 164.98 165.24 -0.33 1 33 +7
Total Volume and Open Interest 640,431 2,041,711 +3,674
Euro-Bobl(EUREX)
Mar19 190212 133.18 133.18 133.05 133.09 -0.13 361,563 1,479,904 -11,545
Jun19 190212 132.42 132.42 132.41 132.41 -0.13 4,849 46,105 -5
Sep19 190212 132.41 132.41 132.41 132.41 -0.13      
Total Volume and Open Interest 366,412 1,526,009 -11,550
Euro-Schatz(EUREX)
Mar19 190212 111.89 111.90 111.86 111.89 -0.02 236,265 2,096,914 +44,220
Jun19 190212 111.86 111.87 111.85 111.86 -0.02 916 13,566 +5,665
Sep19 190212 111.86 111.86 111.86 111.86 -0.02      
Total Volume and Open Interest 237,181 2,110,480 +49,885
3-Mth Euribor(EUREX)
Mar19 190212 100.300 100.300 100.300 100.300 unch 0 3,209 +0
Jun19 190212 100.290 100.290 100.290 100.290 +0.005 0 2,278 +0
Sep19 190212 100.275 100.275 100.275 100.275 +0.005 15 1,987 -1
Total Volume and Open Interest 32 14,387 +99
Long Gilt(LIFFE)
Mar19 190212 123~27 124~04 123~27 123~31 -0~05 134,341 846,546 +348
Jun19 190212 127~05 127~05 127~05 127~05 -0~04 183 197 +183
Total Volume and Open Interest 134,524 846,743 +531
3-Mth Short Sterling(LIFFE)
Mar19 190212 99.15 99.15 99.14 99.15 +0.00 66,769 695,277 -13,707
Jun19 190212 99.14 99.14 99.13 99.14 +0.00 72,349 453,635 +4,898
Sep19 190212 99.08 99.11 99.08 99.10 +0.00 56,456 528,094 +8,327
Dec19 190212 99.04 99.06 99.04 99.06 +0.00 43,777 578,007 +6,798
Mar20 190212 99.01 99.04 99.01 99.03 unch 29,813 300,922 +2,707
Jun20 190212 98.99 99.01 98.98 99.00 unch 32,877 355,096 +3,397
Total Volume and Open Interest 506,627 4,135,422 +9,201
3-Mth Euribor(LIFFE)
Mar19 190212 100.300 100.305 100.300 100.300 unch 25,839 507,543 -4,687
Jun19 190212 100.285 100.295 100.285 100.290 +0.005 83,669 684,361 +10,785
Sep19 190212 100.270 100.280 100.270 100.275 +0.005 77,117 655,934 -8,145
Total Volume and Open Interest 745,523 4,918,672 -15,545
3-Mth Aus T-Bills(SFE)
Mar19 190212 98.06 98.06 98.04 98.05 -0.01 39,135 170,454 -982
Jun19 190212 98.15 98.15 98.12 98.13 -0.02 58,507 230,560 +1,111
Sep19 190212 98.22 98.22 98.18 98.20 -0.02 56,790 210,611 -55
Dec19 190212 98.27 98.27 98.23 98.24 -0.03 42,868 217,027 +5,876
Mar20 190212 98.31 98.31 98.26 98.27 -0.04 20,495 169,201 +1,090
Jun20 190212 98.32 98.32 98.29 98.29 -0.04 17,321 130,828 +320
Sep20 190212 98.32 98.32 98.28 98.29 -0.04 10,382 61,877 +349
Dec20 190212 98.32 98.32 98.28 98.29 -0.03 6,278 47,101 +648
Mar21 190212 98.29 98.30 98.25 98.26 -0.04 217 6,057 -168
Jun21 190212 98.24 98.25 98.24 98.25 -0.03 246 3,024 +44
Total Volume and Open Interest 252,346 1,250,778 +8,336
10-Year Aus T-Bonds(SFE)
Mar19 190212 97.94 97.94 97.88 97.89 -0.05 198,022 1,264,404 +12,578
Jun19 190212 97.88 97.88 97.88 97.88 -0.06 100 100 +100
Total Volume and Open Interest 198,122 1,264,504 +12,678
3-Year Aus T-Bonds(SFE)
Mar19 190212 98.39 98.39 98.34 98.35 -0.04 376,529 1,290,963 +6,558
Jun19 190212 98.43 98.43 98.41 98.41 -0.04 6,456 16,802 +6,352
Total Volume and Open Interest 382,985 1,307,765 +12,910
Gold(CMX)
Feb19 190212 1310.0 1312.0 1307.6 1309.2 +2.2 122 689 -200
Apr19 190212 1311.6 1318.3 1310.0 1314.0 +2.1 135,686 342,316 +1,401
Jun19 190212 1317.1 1324.6 1317.1 1320.4 +2.0 6,476 72,496 +1,706
Aug19 190212 1323.0 1330.7 1322.8 1326.5 +2.0 3,008 26,204 -238
Oct19 190212 1334.3 1334.3 1330.9 1332.6 +2.0 126 3,959 +0
Dec19 190212 1337.0 1342.6 1336.7 1338.9 +1.9 333 19,733 +18
Feb20 190212 1342.7 1347.0 1342.7 1345.3 +1.9 239 7,493 +72
Apr20 190212 1351.4 1351.4 1351.4 1351.4 +2.0 1 1,888 +0
Jun20 190212 1357.3 1357.3 1357.1 1357.1 +2.0 168 1,362 +168
Aug20 190212 1362.8 1362.8 1362.8 1362.8 +2.0 0 4 +0
Oct20 190212 1367.9 1367.9 1367.9 1367.9 +2.0 1 1 +1
Dec20 190212 1373.2 1373.2 1373.2 1373.2 +2.0 50 1,073 +0
Total Volume and Open Interest 146,635 479,337 +2,702
Silver(CMX)
Mar19 190212 1570.0 1582.0 1565.0 1569.0 unch 55,473 125,906 -2,562
May19 190212 1579.0 1592.0 1574.5 1578.8 unch 10,225 52,821 +4,392
Jul19 190212 1599.0 1601.0 1585.0 1588.4 -0.2 2,090 20,757 +754
Sep19 190212 1605.5 1609.5 1594.0 1597.5 -0.4 540 5,440 +79
Dec19 190212 1614.5 1623.0 1607.0 1610.7 -0.5 630 6,917 +269
Mar20 190212 1624.2 1624.2 1624.2 1624.2 -0.5 0 622 +0
May20 190212 1632.5 1632.5 1632.5 1632.5 -0.5 0 2 +0
Total Volume and Open Interest 68,997 213,055 +2,945
Platinum(NYMEX)
Apr19 190212 787.8 794.9 785.5 789.6 +3.0 14,864 76,206 +738
Jul19 190212 793.0 798.8 791.0 794.8 +3.0 127 5,351 +43
Oct19 190212 801.4 802.3 798.9 800.2 +3.4 48 407 +28
Jan20 190212 805.2 808.0 805.2 805.2 +3.2 0 52 +0
Total Volume and Open Interest 15,045 82,071 +810
Palladium(NYMEX)
Mar19 190212 1361.50 1379.90 1355.80 1375.40 +18.60 3,767 20,788 -376
Jun19 190212 1349.10 1369.00 1347.90 1365.40 +17.50 1,017 6,097 +94
Sep19 190212 1341.00 1351.30 1341.00 1349.90 +18.30 21 1,424 +5
Total Volume and Open Interest 4,807 28,441 -302
Copper(CMX)
Mar19 190212 278.95 279.60 275.75 277.20 -1.80 60,727 98,813 -4,490
May19 190212 279.60 280.15 276.35 277.75 -1.90 23,801 65,370 +2,126
Jul19 190212 280.25 280.40 276.70 278.15 -1.95 9,943 31,452 +1,656
Sep19 190212 278.10 279.05 277.10 278.55 -2.00 7,793 19,364 +1,473
Dec19 190212 280.85 280.85 277.50 278.95 -2.05 3,401 16,141 +1,075
Total Volume and Open Interest 107,040 243,333 +1,966
E-mini DJIA Index(CBOT)
Mar19 190212 25012 25439 25002 25406 +389 223,285 78,931 -1,684
Jun19 190212 25070 25456 25037 25434 +392 174 1,436 -25
Sep19 190212 25263 25468 25259 25468 +392 0 13 +0
Dec19 190212 25485 25485 25485 25485 +392 0 1 +0
Total Volume and Open Interest 223,459 80,381 -1,709
S & P 500(CME)
Mar19 190212 2718.20 2747.50 2706.30 2744.80 +36.50 618 61,875 -127
Jun19 190212 2732.00 2749.70 2732.00 2749.70 +36.80 1 103 +1
Sep19 190212 2754.40 2754.40 2754.40 2754.40 +36.80      
Dec19 190212 2759.20 2759.20 2759.20 2759.20 +36.50 0 5 +0
Total Volume and Open Interest 619 61,983 -126
S & P 500 E-Mini(CME)
Mar19 190212 2707.00 2748.00 2705.50 2744.75 +36.50 1,579,544 2,525,951 -11,521
Jun19 190212 2712.00 2753.25 2710.50 2749.75 +36.75 6,597 93,470 +4,233
Sep19 190212 2720.50 2756.75 2715.50 2754.50 +37.00 68 3,014 +2
Dec19 190212 2740.00 2759.25 2740.00 2759.25 +36.50 2 354 +1
Total Volume and Open Interest 1,586,214 2,624,869 -7,286
NASDAQ 100 E-Mini(CME)
Mar19 190212 6908.50 7028.50 6903.00 7018.50 +104.25 464,342 210,247 +572
Jun19 190212 6937.00 7052.25 6930.75 7044.25 +105.50 268 1,860 -26
Sep19 190212 7072.50 7080.00 6965.75 7071.25 +105.25 16 443 +9
Total Volume and Open Interest 464,626 212,554 +555
S&P Midcap 400(CME) e-Mini
Mar19 190212 1863.90 1887.90 1862.90 1884.60 +18.90 12,690 65,838 +236
Jun19 190212 1889.70 1889.70 1869.20 1889.70 +19.40 0 3 +0
Sep19 190212 1893.30 1893.30 1893.30 1893.30 +19.30 0 1 +0
Total Volume and Open Interest 12,690 65,842 +236
Volatility Index(CBOE)
Feb19 190212 16.35 16.36 15.40 15.63 -0.60 80,518 56,444 -11,444
Mar19 190212 17.05 17.05 16.45 16.73 -0.25 74,432 143,679 +9,529
Apr19 190212 17.15 17.15 16.65 16.88 -0.20 22,549 40,422 +1,234
May19 190212 17.45 17.45 17.03 17.28 -0.15 10,564 32,949 +1,842
Total Volume and Open Interest 197,308 353,496 +2,710
S & P 600(CME)
Mar19 190212 955.60 955.60 955.60 955.60 +12.10      
Jun19 190212 956.30 956.30 956.30 956.30 +12.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190212 1519.10 1541.50 1518.50 1538.50 +18.50 87,306 492,669 +1,594
Jun19 190212 1532.90 1545.10 1523.50 1542.90 +18.60 31 1,665 +13
Sep19 190212 1545.50 1545.50 1545.50 1545.50 +18.80      
Total Volume and Open Interest 87,337 494,334 +1,607
Nikkei 225(CME)
Mar19 190212 20425 20965 20395 20930 +480 10,404 26,997 -66
Jun19 190212 20355 20805 20280 20790 +475 1 49 +0
Total Volume and Open Interest 10,405 27,046 -66
Nikkei 225(SGX)
Mar19 190212 20335 20885 20295 20845 +520 107,317 173,413 -2,033
Jun19 190212 20590 20670 20590 20670 +520 19 1,617 +5
Sep19 190212 20630 20630 20630 20630 +520      
Total Volume and Open Interest 107,736 189,593 -5,767
Nikkei 225 Mini(JPX)
Mar19 190212 20280 20880 20160 20880 +590 872,249 415,746 +9,196
Jun19 190212 20090 20685 19970 20670 +560 12,964 12,635 +861
Sep19 190212 20040 20630 19915 20630 +590 106 814 +22
Total Volume and Open Interest 942,631 542,196 +4,945
Nikkei 225(JPX)
Mar19 190212 20280 20880 20160 20880 +590 65,441 264,492 +96
Jun19 190212 20080 20670 19970 20670 +560 781 27,918 +680
Sep19 190212 20220 20630 20220 20630 +590 0 1,176 +0
Total Volume and Open Interest 66,225 399,576 +775
Nikkei 225(CME) Yen
Mar19 190212 20415 20960 20390 20920 +470 35,835 76,648 +468
Jun19 190212 20220 20750 20220 20730 +470 0 30 -1
Sep19 190212 20705 20705 20705 20705 +465      
Total Volume and Open Interest 35,835 76,678 +405
Nikkei 225(CME) e-Mini Yen
Mar19 190212 20920 20940 20920 20920 +470 3 8 +0
Jun19 190212 20730 20730 20730 20730 +470      
Sep19 190212 20710 20710 20710 20710 +470      
Total Volume and Open Interest 3 8 +0
CAC 40(EURONEXT)
Feb19 190212 5042.0 5073.5 5038.5 5055.5 +41.5 88,821 272,021 -5,415
Mar19 190212 5034.5 5071.5 5034.5 5053.5 +41.5 2,898 21,475 +2,277
Apr19 190212 5035.5 5035.5 5035.5 5035.5 +41.5      
Total Volume and Open Interest 91,721 362,542 -3,138
Hang Seng Index(HKFE)
Feb19 190212 28144 28220 27916 28124 -6 110,639 119,339 +4,164
Mar19 190212 28161 28221 27934 28133 -6 869 19,320 +16
Total Volume and Open Interest 111,578 145,613 +4,195
DAX(EUREX)
Mar19 190212 11012.5 11162.5 11010.0 11137.0 +115.0 109,462 125,857 -6,681
Jun19 190212 11116.0 11160.0 11116.0 11154.0 +115.0 60 2,096 -22
Sep19 190212 11133.0 11143.0 11133.0 11143.0 +115.0 1 54 +21
Total Volume and Open Interest 109,523 128,007 -6,682
Mini-DAX(EUREX)
Mar19 190212 11019.0 11162.0 11012.0 11137.0 +115.0 50,363 15,361 -413
Jun19 190212 11116.0 11175.0 11116.0 11154.0 +115.0 77 547 -4
Sep19 190212 11130.0 11143.0 11126.0 11143.0 +115.0 39 35 -9
Total Volume and Open Interest 50,479 15,943 -426
DJ EuroSTOXX 50(EUREX)
Mar19 190212 3161 3198 3160 3192 +28 1,099,553 3,887,257 -33,284
Jun19 190212 3089 3112 3089 3109 +28 502 196,033 -6
Sep19 190212 3089 3100 3089 3099 +28 13 9,137 -2
Total Volume and Open Interest 1,100,114 4,227,112 -33,292
Swiss Market Index(EUREX)
Mar19 190212 9018 9063 9005 9060 +74 34,539 203,401 +2,626
Jun19 190212 8830 8880 8830 8878 +74 46 16,586 +1
Sep19 190212 8854 8854 8854 8854 +74 0 22 +0
Total Volume and Open Interest 34,585 220,009 +2,627
FT-SE 100(EURONEXT)
Mar19 190212 7066.00 7105.50 7057.00 7074.50 +4.00 88,651 664,759 +4,421
Jun19 190212 7007.00 7014.00 6991.00 6991.00 +4.00 202 233 +202
Sep19 190212 6924.50 6924.50 6924.50 6924.50 +4.00 0 22 +0
Total Volume and Open Interest 88,853 665,016 +4,623
SPI 200(SFE)
Mar19 190212 5993.0 6035.0 5993.0 6016.0 +19.0 56,551 285,538 +3,307
Jun19 190212 6003.0 6003.0 6002.0 6002.0 +19.0 20 3,601 +20
Sep19 190212 5947.0 5947.0 5947.0 5947.0 +19.0 0 2,841 +0
Total Volume and Open Interest 56,883 294,650 +3,315
FTSE MIB(ISE)
Mar19 190212 19730.00 19855.00 19665.00 19795.00 +211.00 23,253 83,545 -2,725
Jun19 190212 19180.00 19305.00 19135.00 19253.00 +206.00 54 977 +25
Sep19 190212 19128.00 19128.00 19128.00 19128.00 +206.00 0 2 +0
Total Volume and Open Interest 23,307 84,524 -2,700
KOSPI 200(KFE)
Mar19 190212 283.30 284.80 282.05 284.30 +1.65 279,773 300,917 +3,659
Jun19 190212 283.70 285.25 282.55 284.70 +1.60 408 22,191 -88
Sep19 190212 284.20 284.20 284.20 284.20 +1.70 12 204 +4
Total Volume and Open Interest 280,197 366,192 +3,577
GSCI(CME)
Feb19 190212 410.50 410.80 407.30 407.70 +4.00 3,557 9,451 -3,103
Mar19 190212 413.10 414.00 410.85 411.35 +4.25 2,919 5,452 +2,902
Apr19 190212 413.15 413.15 413.15 413.15 +4.25      
Total Volume and Open Interest 6,476 14,903 -201
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php