Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 13, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190213 916.75 920.00 913.75 916.50 -1.00 124,095 249,316 -10,441
May19 190213 930.50 934.25 928.00 930.75 -1.00 56,973 217,480 +7,442
Jul19 190213 943.75 947.25 941.25 943.75 -1.25 29,289 155,129 -3,644
Aug19 190213 949.00 952.50 946.75 949.25 -1.00 2,015 13,744 +45
Sep19 190213 951.75 954.75 949.00 951.50 -1.25 1,279 6,450 -324
Nov19 190213 959.00 961.75 956.25 958.75 -1.25 10,765 74,235 +945
Jan20 190213 969.00 971.50 966.00 968.50 -1.25 1,429 6,934 +183
Mar20 190213 974.25 976.75 971.00 973.25 -1.75 869 4,244 +147
May20 190213 982.00 982.00 976.75 978.50 -2.25 236 1,154 +117
Jul20 190213 987.00 989.00 983.00 985.25 -2.50 410 2,588 +95
Aug20 190213 985.75 985.75 985.75 985.75 -2.50 0 71 +0
Sep20 190213 979.25 979.25 979.25 979.25 -1.75 0 69 +0
Nov20 190213 981.00 981.25 977.75 979.00 -2.00 88 1,930 +45
Jan21 190213 984.50 984.50 984.50 984.50 -1.75 0 5 +0
Total Volume and Open Interest 227,448 733,421 -5,390
Soybean Meal(CBOT)
Mar19 190213 309.20 310.40 308.20 310.10 +0.90 63,771 124,415 -12,720
May19 190213 313.20 314.50 312.20 314.20 +1.00 42,187 154,841 +7,627
Jul19 190213 317.30 318.50 316.20 318.10 +0.80 16,295 87,658 +2,475
Aug19 190213 319.30 320.10 318.00 319.90 +0.90 1,901 15,147 -137
Sep19 190213 320.80 321.70 319.60 321.50 +0.90 960 15,301 +155
Oct19 190213 321.40 322.50 320.50 322.30 +0.90 206 13,591 +34
Dec19 190213 323.30 324.50 322.40 324.20 +0.90 3,562 40,916 +523
Jan20 190213 323.90 325.50 323.70 325.30 +1.00 119 4,290 +46
Mar20 190213 324.60 326.10 324.50 326.00 +1.00 52 6,339 +38
May20 190213 326.80 326.90 325.50 326.80 +0.90 8 686 +2
Total Volume and Open Interest 129,083 464,454 -1,947
Soybean Oil(CBOT)
Mar19 190213 30.27 30.39 29.95 29.99 -0.34 77,719 137,333 -12,810
May19 190213 30.61 30.72 30.30 30.34 -0.33 55,823 170,080 +6,567
Jul19 190213 30.94 31.05 30.63 30.68 -0.31 25,878 109,310 +4,220
Aug19 190213 31.09 31.19 30.79 30.84 -0.30 3,896 14,914 +265
Sep19 190213 31.23 31.33 30.94 30.98 -0.30 868 12,748 +164
Oct19 190213 31.33 31.43 31.04 31.07 -0.30 573 10,313 +115
Dec19 190213 31.50 31.64 31.23 31.28 -0.30 4,673 48,639 +1,225
Jan20 190213 31.70 31.84 31.46 31.49 -0.31 50 4,135 +10
Mar20 190213 31.85 32.09 31.70 31.73 -0.31 63 7,324 +8
May20 190213 32.15 32.20 31.93 31.96 -0.32 2 1,806 -1
Total Volume and Open Interest 169,552 519,895 -240
Canola(WCE)
Mar19 190213 480.8 481.3 478.8 480.8 -0.4 10,137 67,553 -5,174
May19 190213 489.2 490.1 487.5 489.4 -0.2 12,580 63,632 +1,373
Jul19 190213 496.9 498.0 495.4 497.2 -0.3 2,436 34,598 +1,027
Nov19 190213 495.9 499.0 495.6 498.1 +0.6 207 13,610 +128
Jan20 190213 500.8 503.9 500.5 503.1 +0.6 55 1,318 +48
Total Volume and Open Interest 25,432 180,865 -2,581
Corn(CBOT)
Mar19 190213 377.50 379.00 376.25 378.75 +0.50 309,359 558,891 -31,326
May19 190213 385.50 387.25 384.50 386.75 +0.50 217,044 458,709 +45,290
Jul19 190213 393.25 395.00 392.25 394.50 +0.75 64,647 298,334 +5,672
Sep19 190213 396.00 397.50 395.00 397.25 +0.50 11,242 149,252 +190
Dec19 190213 401.25 402.50 400.25 402.50 +0.50 18,322 238,897 +1,760
Mar20 190213 410.25 411.25 409.50 411.00 unch 1,807 37,396 +567
May20 190213 416.00 417.00 415.25 416.75 +0.25 38 3,239 +11
Jul20 190213 420.75 421.25 419.75 421.25 unch 145 6,995 +74
Sep20 190213 413.00 413.00 413.00 413.00 unch 28 1,455 +17
Dec20 190213 414.25 414.75 413.00 413.75 -1.00 300 8,985 +17
Total Volume and Open Interest 622,934 1,762,821 +22,272
Wheat(CBOT)
Mar19 190213 519.75 524.00 518.75 522.25 +2.25 85,556 140,753 -13,040
May19 190213 521.00 527.25 520.00 526.00 +4.25 64,763 151,808 +13,430
Jul19 190213 521.00 527.75 520.50 526.50 +4.50 21,904 88,646 +2,098
Sep19 190213 528.75 536.00 528.75 534.50 +4.25 4,754 28,393 +481
Dec19 190213 542.75 549.00 542.75 547.50 +3.25 3,736 39,618 +95
Mar20 190213 553.25 558.50 553.00 556.75 +2.25 249 6,862 +6
Total Volume and Open Interest 180,989 462,599 +3,078
Wheat(KCBT)
Mar19 190213 491.50 495.25 490.00 494.00 +2.00 48,297 99,839 -13,377
May19 190213 497.00 501.50 495.00 500.50 +3.50 44,543 97,829 +15,132
Jul19 190213 503.25 508.75 501.75 507.00 +3.25 16,261 69,549 +681
Sep19 190213 512.75 519.50 512.75 517.75 +3.25 3,479 12,983 -510
Dec19 190213 532.00 536.50 529.50 535.00 +2.75 3,153 14,896 +1,037
Mar20 190213 543.75 547.25 542.00 546.25 +2.50 209 1,310 +95
May20 190213 549.75 551.50 547.75 551.00 +2.00 19 339 +0
Total Volume and Open Interest 115,962 298,009 +3,058
Wheat(MGE)
Mar19 190213 577.25 585.00 576.00 579.75 +2.50 6,213 21,322 -2,351
May19 190213 571.00 576.75 570.75 573.25 +1.75 4,378 22,428 +519
Jul19 190213 577.00 581.00 575.50 578.00 +1.75 1,455 6,258 +174
Sep19 190213 583.00 585.75 580.75 584.00 +3.00 249 6,577 +53
Dec19 190213 593.00 599.25 593.00 596.00 +4.25 29 3,654 +0
Mar20 190213 603.50 608.00 603.00 604.50 +4.75 16 249 +11
Total Volume and Open Interest 12,340 60,504 -1,594
Oats(CBOT)
Mar19 190213 286.00 287.75 281.50 281.75 -5.25 539 3,313 -270
May19 190213 287.50 288.75 284.25 285.25 -4.25 306 2,035 +204
Jul19 190213 283.50 283.50 283.50 283.50 -3.50 1 85 +0
Sep19 190213 274.50 274.50 274.50 274.50 -3.00 0 36 +0
Total Volume and Open Interest 846 5,711 -66
Rough Rice(CBOT)
Mar19 190213 10.26 10.36 10.24 10.26 +0.01 910 4,946 -381
May19 190213 10.44 10.52 10.40 10.43 -0.01 504 2,548 +393
Jul19 190213 10.62 10.62 10.60 10.60 -0.01 2 106 +1
Sep19 190213 10.53 10.53 10.53 10.53 -0.01 0 3 +0
Total Volume and Open Interest 1,416 7,604 +13
Live Cattle(CME)
Feb19 190213 126.550 126.730 125.885 125.950 -0.880 4,263 16,553 -1,831
Apr19 190213 127.550 127.830 126.900 126.980 -0.905 20,425 166,115 -824
Jun19 190213 117.850 118.200 117.680 117.800 -0.350 14,054 115,792 +833
Aug19 190213 114.480 114.550 114.050 114.285 -0.445 10,042 55,795 +1,405
Oct19 190213 116.100 116.100 115.730 115.885 -0.400 5,154 23,929 +731
Dec19 190213 118.680 118.750 118.350 118.550 -0.335 2,140 9,228 +959
Total Volume and Open Interest 56,477 390,809 +1,468
Feeder Cattle(CME)
Mar19 190213 144.130 144.250 143.400 143.535 -0.865 6,186 22,060 -1,160
Apr19 190213 146.350 146.580 145.950 146.080 -0.570 3,744 9,920 +651
May19 190213 147.500 147.700 147.100 147.250 -0.435 2,457 8,782 +280
Aug19 190213 151.050 151.330 150.700 150.800 -0.780 704 6,127 +119
Sep19 190213 151.235 151.400 150.830 150.900 -0.850 142 830 -14
Oct19 190213 151.000 151.080 150.535 150.600 -0.885 90 390 -2
Nov19 190213 150.600 150.600 150.400 150.400 -0.800 29 194 -4
Total Volume and Open Interest 13,356 48,307 -126
Lean Hogs(CME)
Feb19 190213 55.080 55.200 55.000 55.150 -0.030 2,088 11,103 -470
Apr19 190213 59.850 60.400 59.550 59.785 -0.545 18,608 97,908 +1,589
May19 190213 68.535 69.300 68.535 68.680 -0.205 174 1,811 +75
Jun19 190213 77.180 78.150 76.680 77.580 +0.350 12,597 42,395 +689
Jul19 190213 79.300 80.600 79.100 80.430 +0.780 6,488 24,996 +498
Aug19 190213 79.980 80.980 79.900 80.830 +0.545 6,620 23,236 +197
Oct19 190213 69.600 70.150 69.400 70.050 +0.320 4,612 22,170 +1,718
Dec19 190213 64.200 64.450 64.200 64.430 +0.100 1,289 6,987 +473
Total Volume and Open Interest 53,822 233,476 +5,190
Class III Milk(CME)
Feb19 190213 14.01 14.02 13.97 14.01 +0.01 100 4,178 +14
Mar19 190213 14.89 14.99 14.76 14.78 -0.07 488 5,138 -190
Apr19 190213 14.90 14.95 14.69 14.71 -0.14 191 3,270 +52
May19 190213 15.22 15.27 15.04 15.05 -0.12 170 3,002 +38
Jun19 190213 15.57 15.63 15.39 15.43 -0.09 38 2,205 +5
Jul19 190213 15.95 15.99 15.84 15.84 -0.06 1 1,638 +1
Aug19 190213 16.21 16.23 16.14 16.14 -0.05 8 1,353 -1
Sep19 190213 16.42 16.42 16.33 16.35 -0.04 4 1,611 +3
Oct19 190213 16.39 16.39 16.35 16.35 -0.04 2 1,171 +2
Nov19 190213 16.33 16.33 16.27 16.31 -0.03 0 1,203 +0
Dec19 190213 16.20 16.20 16.20 16.20 -0.03 0 1,045 +0
Jan20 190213 15.91 15.91 15.91 15.91 unch 0 41 +0
Feb20 190213 15.84 15.84 15.84 15.84 unch 0 38 +0
Total Volume and Open Interest 1,002 25,942 -76
Cocoa(ICE)
Mar19 190213 2219 2270 2205 2248 +21 15,994 16,650 -7,720
May19 190213 2265 2310 2246 2287 +17 29,682 88,644 +6,879
Jul19 190213 2276 2320 2258 2300 +19 10,141 47,659 +1,213
Sep19 190213 2285 2327 2270 2308 +19 8,236 26,431 -1,737
Dec19 190213 2303 2342 2286 2325 +19 5,768 31,117 +3,160
Mar20 190213 2320 2349 2298 2332 +17 976 20,422 -98
May20 190213 2329 2352 2307 2336 +15 34 4,350 -12
Total Volume and Open Interest 71,104 239,776 +1,837
Coffee "C"(ICE)
Mar19 190213 101.00 101.00 98.65 98.90 -1.55 43,890 64,043 -17,866
May19 190213 103.90 103.95 102.10 102.30 -1.25 46,946 118,776 +10,676
Jul19 190213 106.50 106.60 104.70 104.95 -1.30 13,192 48,564 +1,388
Sep19 190213 109.40 109.40 107.45 107.65 -1.30 7,442 29,900 +473
Dec19 190213 113.00 113.05 111.25 111.45 -1.35 3,821 19,401 +451
Mar20 190213 116.85 116.85 115.05 115.25 -1.35 1,591 7,914 -27
Total Volume and Open Interest 118,390 302,097 -4,373
Orange Juice(ICE)
Mar19 190213 119.80 119.80 118.95 119.10 +0.20 1,129 13,027 -508
May19 190213 119.30 119.85 119.00 119.10 +0.10 834 5,660 +622
Jul19 190213 120.85 121.40 120.75 120.80 +0.05 86 1,643 +51
Sep19 190213 122.55 122.85 122.55 122.60 +0.15 16 592 +7
Nov19 190213 124.20 124.20 124.10 124.10 +0.05 8 337 +3
Jan20 190213 126.00 126.00 125.90 125.90 +0.10 0 107 +0
Total Volume and Open Interest 2,073 21,495 +175
Sugar #11(ICE)
Mar19 190213 12.87 12.89 12.72 12.75 -0.10 100,293 210,321 -27,212
May19 190213 12.72 12.75 12.53 12.58 -0.08 91,183 297,558 +11,463
Jul19 190213 12.84 12.90 12.69 12.74 -0.06 33,774 164,883 +3,461
Oct19 190213 13.24 13.25 13.06 13.12 -0.05 12,965 123,154 +2,110
Mar20 190213 14.01 14.02 13.81 13.88 -0.06 5,597 85,570 +813
May20 190213 13.93 13.94 13.90 13.94 -0.05 1,067 12,664 +123
Jul20 190213 13.97 13.99 13.95 13.99 -0.04 340 11,317 +83
Oct20 190213 14.14 14.14 14.14 14.14 -0.04 88 15,319 +7
Total Volume and Open Interest 245,357 927,409 -9,153
London Cocoa(LCE)
Mar19 190213 1706 1717 1692 1713 +4 6,319 53,377 -1,400
May19 190213 1710 1722 1694 1714 +6 13,125 50,097 +51
Jul19 190213 1696 1712 1683 1709 +13 7,307 37,709 -1,111
Sep19 190213 1690 1705 1675 1703 +13 4,241 37,283 +285
Dec19 190213 1693 1706 1676 1703 +11 2,141 48,328 +140
Mar20 190213 1695 1704 1680 1702 +11 898 22,964 +119
May20 190213 1692 1706 1692 1704 +11 119 11,455 -8
Total Volume and Open Interest 34,195 268,651 -1,959
London Sugar(LCE)
Mar19 190213 327.00 335.30 327.00 332.00 +6.20 10,716 5,823 -4,607
May19 190213 343.70 345.80 342.80 344.30 +1.40 11,817 37,130 -188
Aug19 190213 349.40 351.10 348.20 349.30 +0.40 2,621 19,148 -29
Oct19 190213 355.50 356.60 353.30 354.30 -0.10 1,113 8,489 +164
Dec19 190213 362.90 363.70 360.60 361.40 -0.50 268 4,549 +33
Total Volume and Open Interest 26,786 80,337 -4,603
Cotton(ICE)
Mar19 190213 69.85 70.62 69.65 69.86 +0.08 33,763 60,346 -11,355
May19 190213 71.21 71.96 71.03 71.40 +0.29 29,240 97,856 +10,504
Jul19 190213 72.47 73.25 72.39 72.74 +0.30 9,437 36,556 -89
Oct19 190213 72.81 72.81 72.81 72.81 +0.21 2 10 -1
Dec19 190213 72.39 72.85 72.26 72.62 +0.25 5,464 40,886 +491
Mar20 190213 73.70 73.95 73.50 73.78 +0.26 134 7,632 -12
Total Volume and Open Interest 78,089 244,926 -427
Lumber(CME)
Mar19 190213 400.9 416.4 399.5 416.4 +15.0 457 1,747 -29
May19 190213 396.4 411.8 395.9 411.8 +15.0 190 1,233 +39
Jul19 190213 392.7 408.1 392.4 407.9 +14.8 12 349 +1
Sep19 190213 402.2 402.2 387.4 402.2 +14.8 4 112 +0
Total Volume and Open Interest 663 3,453 +11
Crude Oil(NYM)
Mar19 190213 53.35 54.60 53.27 53.90 +0.80 750,242 264,681 -54,305
Apr19 190213 53.71 54.98 53.65 54.31 +0.84 287,877 279,787 +37,266
May19 190213 54.24 55.47 54.19 54.88 +0.88 141,295 190,650 +17,340
Jun19 190213 54.79 55.96 54.71 55.42 +0.89 117,111 243,096 +14,244
Jul19 190213 55.55 56.37 55.19 55.89 +0.91 41,309 137,144 +707
Aug19 190213 55.88 56.64 55.55 56.24 +0.90 21,644 80,290 -565
Sep19 190213 55.92 56.87 55.78 56.49 +0.89 28,264 93,737 +3,357
Oct19 190213 56.11 56.82 55.89 56.64 +0.87 14,181 63,036 -961
Nov19 190213 56.36 56.95 56.01 56.71 +0.84 12,525 50,188 -141
Dec19 190213 56.15 56.98 55.97 56.72 +0.82 53,927 184,438 +5,144
Jan20 190213 56.38 56.85 55.97 56.70 +0.81 8,261 45,163 +142
Feb20 190213 56.35 56.77 55.94 56.65 +0.79 1,973 23,376 +303
Mar20 190213 56.50 56.70 56.29 56.58 +0.78 3,667 50,478 +162
Apr20 190213 56.37 56.57 56.21 56.48 +0.74 436 11,418 -86
May20 190213 56.09 56.76 55.99 56.38 +0.72 466 10,756 +141
Jun20 190213 56.05 56.38 55.65 56.28 +0.69 6,084 60,041 +570
Total Volume and Open Interest 1,506,580 2,050,214 +24,231
e-miNY Crude Oil(NYM)
Mar19 190213 53.325 54.625 53.250 53.900 +0.800 21,143 2,002 +97
Apr19 190213 53.725 55.000 53.675 54.300 +0.825 749 519 +29
May19 190213 54.250 55.375 54.250 54.875 +0.875 75 214 +1
Jun19 190213 54.925 55.600 54.925 55.425 +0.900 49 227 +2
Jul19 190213 55.600 55.900 55.450 55.900 +0.925 17 42 +15
Aug19 190213 56.250 56.250 56.250 56.250 +0.900 0 59 +0
Sep19 190213 56.500 56.500 56.500 56.500 +0.900 0 51 +0
Oct19 190213 56.650 56.650 56.650 56.650 +0.875 0 21 +0
Nov19 190213 56.700 56.800 56.700 56.700 +0.825 0 22 +0
Dec19 190213 56.400 57.025 56.400 56.725 +0.825 0 117 +0
Total Volume and Open Interest 22,033 3,413 +144
NY Harbor ULSD(NYM)
Mar19 190213 191.42 195.30 191.29 193.88 +3.16 63,231 104,899 -4,779
Apr19 190213 191.19 194.87 191.00 193.57 +3.28 42,778 79,648 +8,700
May19 190213 190.79 194.48 190.79 193.35 +3.26 19,939 50,097 +2,898
Jun19 190213 191.50 194.49 191.50 193.41 +3.21 15,678 53,905 +360
Jul19 190213 192.08 194.71 192.07 193.94 +3.17 3,336 21,534 -186
Aug19 190213 192.76 195.26 192.75 194.57 +3.10 2,295 12,209 +352
Sep19 190213 194.88 196.48 194.06 195.46 +3.06 2,341 13,708 +118
Oct19 190213 195.76 197.11 194.70 196.31 +3.00 1,610 10,150 +287
Nov19 190213 195.86 197.96 195.48 197.20 +2.95 2,295 6,956 +742
Dec19 190213 196.89 199.01 196.32 198.03 +2.91 3,866 32,550 +394
Jan20 190213 198.19 199.46 198.06 198.70 +2.88 624 6,759 +100
Feb20 190213 198.91 199.10 198.84 198.84 +2.85 428 5,187 +111
Mar20 190213 198.80 198.80 198.55 198.55 +2.81 334 3,854 +45
Apr20 190213 197.71 197.71 197.57 197.57 +2.78 265 1,819 +4
Total Volume and Open Interest 159,958 419,842 +9,421
RBOB Gasoline(NYM)
Mar19 190213 143.31 147.18 142.85 146.51 +3.79 71,679 110,544 -7,176
Apr19 190213 162.16 165.83 162.08 165.18 +3.44 50,061 95,616 +3,499
May19 190213 164.59 167.47 163.83 166.87 +3.39 20,453 58,077 +2,089
Jun19 190213 165.15 168.11 164.56 167.56 +3.40 16,604 46,806 +610
Jul19 190213 165.05 167.88 164.62 167.47 +3.37 7,835 28,917 +355
Aug19 190213 164.63 167.00 163.79 166.63 +3.33 3,256 16,092 +746
Sep19 190213 163.39 165.15 162.05 164.83 +3.27 4,391 23,338 +655
Oct19 190213 152.21 154.02 150.83 153.64 +3.16 2,698 11,895 +42
Nov19 190213 150.26 151.85 149.22 151.69 +3.07 2,128 8,559 +370
Dec19 190213 148.49 150.77 147.83 150.33 +2.97 1,971 19,658 +506
Total Volume and Open Interest 181,490 428,178 +1,712
e-miNY RBOB Gasoline(NYM)
Mar19 190213 146.51 146.51 146.51 146.51 +3.79 1 2 +0
Apr19 190213 165.18 165.18 165.18 165.18 +3.44      
May19 190213 166.87 166.87 166.87 166.87 +3.39      
Jun19 190213 167.56 167.56 167.56 167.56 +3.40      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Mar19 190213 2.665 2.669 2.558 2.575 -0.113 202,418 210,898 -39,808
Apr19 190213 2.689 2.689 2.601 2.621 -0.084 139,017 182,482 +16,532
May19 190213 2.710 2.711 2.631 2.652 -0.079 86,376 187,008 +4,154
Jun19 190213 2.766 2.766 2.685 2.701 -0.077 30,142 63,953 +807
Jul19 190213 2.809 2.809 2.739 2.754 -0.076 39,451 90,367 +544
Aug19 190213 2.813 2.814 2.755 2.776 -0.070 23,859 52,762 -2,479
Sep19 190213 2.800 2.800 2.758 2.769 -0.064 31,106 84,071 +2,861
Oct19 190213 2.820 2.821 2.762 2.791 -0.061 35,696 118,385 -1,870
Nov19 190213 2.869 2.870 2.814 2.843 -0.060 6,478 42,186 -783
Dec19 190213 3.007 3.007 2.968 2.982 -0.058 4,143 48,544 -405
Jan20 190213 3.074 3.092 3.057 3.071 -0.057 12,314 36,247 -222
Feb20 190213 3.037 3.039 3.001 3.016 -0.056 2,820 17,397 +427
Mar20 190213 2.937 2.939 2.894 2.916 -0.054 5,408 30,658 +1,548
Apr20 190213 2.606 2.620 2.590 2.615 -0.012 2,978 28,286 +526
May20 190213 2.560 2.575 2.554 2.572 -0.009 559 17,163 +46
Jun20 190213 2.582 2.597 2.579 2.597 -0.007 616 10,542 +54
Total Volume and Open Interest 630,309 1,289,479 -16,057
Brent Crude Oil(ICE)
Apr19 190213 62.70 63.98 62.69 63.61 +1.19 280,955 340,254 -37,205
May19 190213 62.69 63.92 62.68 63.58 +1.18 158,402 299,245 +9,377
Jun19 190213 62.67 63.83 62.67 63.53 +1.14 105,874 319,215 +2,099
Jul19 190213 62.70 63.68 62.61 63.39 +1.10 42,005 163,840 +104
Aug19 190213 62.59 63.55 62.50 63.30 +1.09 32,916 114,965 +1,859
Sep19 190213 62.50 63.42 62.38 63.18 +1.07 34,673 142,487 +4,219
Oct19 190213 62.51 63.29 62.27 63.05 +1.05 15,037 57,336 -1,210
Nov19 190213 62.33 63.17 62.17 62.95 +1.03 11,512 79,539 -1,033
Dec19 190213 62.22 63.06 62.07 62.84 +1.01 52,198 214,497 +2,262
Jan20 190213 62.65 62.84 62.44 62.74 +0.98 4,385 39,127 +1,231
Feb20 190213 62.72 62.72 62.65 62.65 +0.96 1,145 35,910 +149
Mar20 190213 62.57 62.57 62.57 62.57 +0.93 1,945 33,685 -355
Apr20 190213 62.50 62.50 62.50 62.50 +0.91 706 19,069 +454
May20 190213 62.42 62.42 62.42 62.42 +0.89 288 13,815 -14
Total Volume and Open Interest 769,708 2,288,117 -15,821
Gas Oil(ICE)
Mar19 190213 585.25 597.75 585.25 594.50 +11.50 126,141 194,771 +5,146
Apr19 190213 583.25 594.25 583.25 591.50 +10.75 88,841 140,374 +8,049
May19 190213 583.00 592.75 583.00 590.75 +10.75 47,907 95,934 +8,545
Jun19 190213 583.75 592.75 583.75 590.75 +10.00 33,253 80,275 +3,842
Jul19 190213 586.50 593.75 585.25 592.00 +10.00 8,216 36,195 -246
Aug19 190213 588.75 595.50 587.00 593.75 +9.50 3,152 28,542 -8
Sep19 190213 591.50 597.50 589.50 596.00 +9.25 4,075 35,836 +233
Oct19 190213 593.75 600.00 592.00 598.25 +9.00 3,984 32,444 -10
Nov19 190213 595.00 600.50 592.75 599.00 +8.75 2,150 20,201 +248
Dec19 190213 595.75 601.00 593.50 599.50 +8.50 11,387 92,038 +1,227
Total Volume and Open Interest 367,380 944,316 +7,599
Ethanol(CBOT)
Mar19 190213 1.330 1.342 1.324 1.341 +0.012 80 1,419 -8
Apr19 190213 1.343 1.358 1.343 1.358 +0.011 1 336 -1
May19 190213 1.361 1.370 1.361 1.370 +0.010 2 41 -1
Jun19 190213 1.382 1.382 1.382 1.382 +0.010 1 74 -1
Jul19 190213 1.387 1.387 1.387 1.387 +0.010 0 6 +0
Aug19 190213 1.389 1.389 1.389 1.389 +0.010      
Sep19 190213 1.380 1.380 1.380 1.380 +0.010 0 12 +0
Oct19 190213 1.355 1.355 1.355 1.355 +0.010      
Total Volume and Open Interest 84 1,908 -11
WTI Crude Oil(ICE)
Mar19 190213 53.54 54.61 53.28 53.90 +0.80 54,067 65,102 -2,382
Apr19 190213 54.01 54.97 53.66 54.31 +0.84 68,161 64,462 +2,919
May19 190213 54.63 55.47 54.19 54.88 +0.88 48,958 43,968 +5,820
Jun19 190213 55.08 55.96 54.73 55.42 +0.89 46,265 92,327 -505
Jul19 190213 55.52 56.33 55.18 55.89 +0.91 13,942 26,247 +751
Aug19 190213 55.88 56.67 55.52 56.24 +0.90 3,851 18,030 +148
Sep19 190213 56.11 56.83 55.76 56.49 +0.89 3,468 33,260 +393
Oct19 190213 56.26 56.82 55.92 56.64 +0.87 1,166 7,960 +389
Nov19 190213 56.31 56.95 55.99 56.71 +0.84 1,055 7,942 +247
Dec19 190213 56.44 56.95 56.00 56.72 +0.82 16,994 113,900 +1,096
Jan20 190213 56.70 56.70 56.70 56.70 +0.81 227 5,674 +57
Feb20 190213 56.65 56.65 56.65 56.65 +0.79 79 3,581 +7
Mar20 190213 56.58 56.58 56.58 56.58 +0.78 482 7,882 +65
Apr20 190213 56.48 56.48 56.48 56.48 +0.74 13 1,943 +4
May20 190213 56.38 56.38 56.38 56.38 +0.72 35 1,627 +20
Jun20 190213 56.32 56.32 56.28 56.28 +0.69 1,903 27,955 +36
Total Volume and Open Interest 264,754 615,303 +9,440
US Dollar Index(ICE)
Mar19 190213 96.530 96.995 96.440 96.938 +0.435 17,682 55,059 +22
Jun19 190213 96.000 96.445 95.930 96.408 +0.435 156 1,619 +67
Sep19 190213 95.908 95.908 95.908 95.908 +0.435 3 214 -3
Total Volume and Open Interest 17,841 56,966 +86
Australian Dollar(CME)
Mar19 190213 70.99 71.39 70.90 70.99 -0.04 79,519 123,019 -667
Jun19 190213 71.13 71.47 71.00 71.08 -0.04 441 1,453 +162
Sep19 190213 71.18 71.30 71.18 71.18 -0.04 1 136 +1
Total Volume and Open Interest 80,597 125,166 -576
British Pound(CME)
Mar19 190213 129.12 129.81 128.65 128.72 -0.48 99,471 187,135 -1,222
Jun19 190213 129.85 130.10 129.31 129.32 -0.48 48 2,314 -10
Sep19 190213 129.90 129.90 129.90 129.90 -0.48 0 349 +0
Total Volume and Open Interest 100,633 192,376 -1,545
Canadian Dollar(CME)
Mar19 190213 75.62 75.84 75.48 75.54 -0.04 48,988 134,670 +785
Jun19 190213 75.88 75.97 75.65 75.70 -0.04 182 3,729 +23
Sep19 190213 75.98 76.00 75.81 75.84 -0.04 42 1,161 +42
Dec19 190213 76.04 76.06 75.95 75.97 -0.05 105 1,016 +80
Total Volume and Open Interest 49,339 141,586 +922
Japanese Yen(CME)
Mar19 190213 90.75 90.78 90.27 90.32 -0.41 106,066 183,755 -1,489
Jun19 190213 91.25 91.42 90.98 91.00 -0.41 167 1,218 +77
Sep19 190213 91.65 91.69 91.65 91.69 -0.41 8 107 +0
Total Volume and Open Interest 106,395 186,897 -1,381
Swiss Franc(CME)
Mar19 190213 99.69 99.87 99.38 99.42 -0.27 15,312 71,846 +921
Jun19 190213 100.55 100.74 100.27 100.30 -0.27 24 131 +7
Sep19 190213 101.19 101.51 101.19 101.19 -0.27 0 22 +0
Total Volume and Open Interest 15,336 72,014 +928
EuroFX(CME)
Mar19 190213 113.60 113.73 112.91 113.01 -0.63 178,399 520,059 +2,824
Jun19 190213 114.53 114.57 113.80 113.90 -0.63 775 9,954 +56
Sep19 190213 115.44 115.45 114.79 114.79 -0.64 231 1,438 +93
Total Volume and Open Interest 187,576 539,828 +3,169
Mexican Peso(CME)
Feb19 190213 514.75 514.75 514.75 514.75 -3.50      
Mar19 190213 517.00 517.88 511.38 512.25 -3.50 63,035 221,226 -7,026
Total Volume and Open Interest 63,040 221,294 -7,026
Brazilian Real(CME)
Mar19 190213 269.30 269.75 265.60 266.35 -2.95 3,131 13,279 -505
Apr19 190213 265.65 267.25 265.15 265.80 -2.90 14 604 +9
May19 190213 265.20 265.20 265.00 265.20 -2.80      
Jun19 190213 264.55 264.55 264.10 264.55 -2.80      
Total Volume and Open Interest 3,145 13,883 -496
30-Year T-Bonds(CBOT)
Mar19 190213 145~290 146~020 145~160 145~240 -0~070 196,481 951,155 -2,486
Jun19 190213 145~070 145~150 144~290 145~040 -0~070 1,981 17,065 -270
Sep19 190213 145~040 145~040 145~040 145~040 -0~070      
Total Volume and Open Interest 198,462 968,220 -2,756
10-Year T-Notes(CBOT)
Mar19 190213 121~300 121~315 121~210 121~240 -0~065 963,200 3,980,928 +8,796
Jun19 190213 122~050 122~080 121~300 122~010 -0~065 32,664 120,096 +11,082
Sep19 190213 121~305 121~305 121~305 121~305 -0~065      
Total Volume and Open Interest 995,864 4,101,024 +19,878
5-Year T-Notes(CBOT)
Mar19 190213 114~176 114~182 114~114 114~130 -0~054 646,348 4,277,474 -34,771
Jun19 190213 114~214 114~214 114~146 114~162 -0~056 44,378 224,357 +15,502
Sep19 190213 114~162 114~162 114~162 114~162 -0~056      
Total Volume and Open Interest 690,726 4,501,831 -19,269
2 Year T-Notes(CBOT)
Mar19 190213 37~000 55~160 36~000 55~160 +16~000 340,038 2,938,990 -4,219
Jun19 190213 37~000 55~160 36~000 55~160 +16~000 30,068 286,191 +14,660
Sep19 190213 37~000 55~160 36~000 55~160 +16~000      
Total Volume and Open Interest 370,106 3,225,181 +10,441
Eurodollars(CME)
Mar19 190213 97.360 97.365 97.350 97.355 -0.005 170,339 1,445,310 -8,091
Jun19 190213 97.360 97.365 97.345 97.350 -0.015 205,859 1,239,520 -10,181
Sep19 190213 97.350 97.355 97.325 97.330 -0.025 202,667 1,117,534 -1,141
Dec19 190213 97.335 97.340 97.295 97.295 -0.040 231,762 1,720,510 +14,600
Mar20 190213 97.415 97.415 97.365 97.370 -0.045 195,756 962,402 -2,356
Jun20 190213 97.475 97.480 97.420 97.425 -0.055 139,673 939,816 -10,362
Sep20 190213 97.520 97.520 97.455 97.470 -0.055 119,551 823,998 +6,439
Dec20 190213 97.510 97.515 97.450 97.465 -0.050 153,846 916,444 -17,607
Mar21 190213 97.535 97.535 97.480 97.495 -0.050 70,708 605,712 +185
Jun21 190213 97.540 97.545 97.485 97.500 -0.045 53,553 410,301 +2,145
Sep21 190213 97.540 97.540 97.490 97.505 -0.040 52,675 361,162 +1,957
Dec21 190213 97.510 97.510 97.465 97.480 -0.035 57,306 369,790 -1,609
Mar22 190213 97.500 97.500 97.455 97.470 -0.035 27,309 269,628 -4,143
Jun22 190213 97.475 97.480 97.440 97.450 -0.030 26,306 245,477 +2,522
Sep22 190213 97.450 97.460 97.420 97.425 -0.030 19,616 188,159 -1,104
Dec22 190213 97.420 97.430 97.390 97.395 -0.025 16,019 161,158 -828
Mar23 190213 97.390 97.400 97.365 97.370 -0.025 12,783 77,912 +1,304
Jun23 190213 97.360 97.375 97.335 97.345 -0.020 15,515 81,607 +644
Total Volume and Open Interest 1,841,965 12,455,504 -33,093
Ultra T-Bond(CBOT)
Mar19 190213 160~23 160~29 160~06 160~16 -0~10 94,462 1,190,774 -4,270
Jun19 190213 162~00 162~03 161~12 161~22 -0~10 10,909 25,567 +10,036
Sep19 190213 161~22 161~22 161~22 161~22 -0~10      
Total Volume and Open Interest 105,371 1,216,341 +5,766
Ultra 10-Yr T-Note(CBOT)
Mar19 190213 130~025 130~050 129~245 129~280 -0~080 104,856 687,182 -4,337
Jun19 190213 129~205 129~225 129~160 129~190 -0~080 0 26 +0
Sep19 190213 129~190 129~190 129~190 129~190 -0~080      
Total Volume and Open Interest 104,856 687,208 -4,337
30 Day Federal Funds(CBOT)
Feb19 190213 97.600 97.603 97.600 97.600 unch 781 271,109 +204
Mar19 190213 97.600 97.605 97.595 97.600 unch 2,214 107,475 -56
Apr19 190213 97.600 97.605 97.600 97.600 unch 11,895 273,266 -550
May19 190213 97.605 97.610 97.600 97.605 unch 7,866 173,582 +1,434
Jun19 190213 97.605 97.610 97.600 97.600 -0.005 7,091 76,970 -1,886
Jul19 190213 97.600 97.605 97.590 97.595 -0.010 18,675 175,504 -4,527
Total Volume and Open Interest 128,387 1,813,474 -12,086
Japanese Govt Bonds(SGX)
Mar19 190213 152.68 152.71 152.56 152.68 unch 159 17,528 +50
Jun19 190213 152.55 152.55 152.55 152.55 unch      
Sep19 190213 152.55 152.55 152.55 152.55 unch      
Total Volume and Open Interest 159 17,528 +50
Euro-Buxl(EUREX)
Mar19 190213 185.60 186.36 185.30 186.08 +0.40 43,798 242,088 -4,814
Jun19 190213 184.38 184.70 184.18 184.58 +0.40 61 3,981 +1
Sep19 190213 183.08 183.08 183.08 183.08 +0.40      
Total Volume and Open Interest 43,859 246,069 -4,813
Euro-Bund(EUREX)
Mar19 190213 166.00 166.24 165.86 166.12 +0.10 602,027 1,973,718 +17,994
Jun19 190213 163.36 163.67 163.34 163.56 +0.10 14,156 88,402 +2,448
Sep19 190213 165.34 165.34 165.34 165.34 +0.10 7 36 +3
Total Volume and Open Interest 616,190 2,062,156 +20,445
Euro-Bobl(EUREX)
Mar19 190213 133.06 133.13 133.00 133.07 -0.02 318,511 1,479,853 -51
Jun19 190213 132.39 132.39 132.39 132.39 -0.02 157 46,193 +88
Sep19 190213 132.39 132.39 132.39 132.39 -0.02      
Total Volume and Open Interest 318,668 1,526,046 +37
Euro-Schatz(EUREX)
Mar19 190213 111.89 111.89 111.86 111.86 -0.02 338,561 2,040,318 -56,596
Jun19 190213 111.86 111.86 111.83 111.83 -0.02 6,710 13,756 +190
Sep19 190213 111.83 111.83 111.83 111.83 -0.02      
Total Volume and Open Interest 345,271 2,054,074 -56,406
3-Mth Euribor(EUREX)
Mar19 190213 100.305 100.305 100.305 100.305 +0.005 0 3,535 +326
Jun19 190213 100.290 100.290 100.290 100.290 unch 0 2,278 +0
Sep19 190213 100.275 100.275 100.275 100.275 unch 0 1,987 +0
Total Volume and Open Interest 100 14,614 +227
Long Gilt(LIFFE)
Mar19 190213 123~29 124~06 123~24 123~29 -0~02 167,620 843,974 -2,572
Jun19 190213 126~31 127~04 126~31 127~03 -0~02 9 206 +9
Total Volume and Open Interest 167,629 844,180 -2,563
3-Mth Short Sterling(LIFFE)
Mar19 190213 99.15 99.15 99.14 99.14 -0.01 39,810 687,426 -7,851
Jun19 190213 99.14 99.14 99.12 99.13 -0.01 53,132 446,708 -6,927
Sep19 190213 99.10 99.11 99.08 99.09 -0.01 51,782 534,020 +5,926
Dec19 190213 99.05 99.07 99.04 99.04 -0.01 40,768 578,805 +798
Mar20 190213 99.03 99.04 99.01 99.01 -0.01 43,796 305,371 +4,449
Jun20 190213 98.99 99.01 98.98 98.99 -0.01 37,089 360,428 +5,332
Total Volume and Open Interest 496,143 4,127,140 -8,282
3-Mth Euribor(LIFFE)
Mar19 190213 100.300 100.305 100.300 100.300 unch 16,860 510,458 +2,915
Jun19 190213 100.290 100.290 100.285 100.290 unch 30,184 692,429 +8,068
Sep19 190213 100.275 100.280 100.275 100.275 unch 32,754 653,551 -2,383
Total Volume and Open Interest 477,859 4,957,319 +38,647
3-Mth Aus T-Bills(SFE)
Mar19 190213 98.04 98.05 98.02 98.03 -0.02 17,722 163,545 -6,909
Jun19 190213 98.12 98.13 98.10 98.12 -0.01 30,151 232,343 +1,783
Sep19 190213 98.19 98.20 98.17 98.18 -0.02 27,134 212,215 +1,604
Dec19 190213 98.23 98.24 98.21 98.22 -0.02 25,313 216,513 -514
Mar20 190213 98.27 98.27 98.25 98.26 -0.01 14,327 168,481 -720
Jun20 190213 98.29 98.29 98.26 98.27 -0.02 7,084 131,086 +258
Sep20 190213 98.29 98.29 98.26 98.27 -0.02 7,358 61,606 -271
Dec20 190213 98.28 98.29 98.26 98.26 -0.03 3,014 46,880 -221
Mar21 190213 98.27 98.27 98.23 98.23 -0.03 950 6,705 +648
Jun21 190213 98.22 98.22 98.21 98.21 -0.04 7 3,024 +0
Total Volume and Open Interest 133,075 1,246,441 -4,337
10-Year Aus T-Bonds(SFE)
Mar19 190213 97.88 97.90 97.84 97.85 -0.04 126,965 1,254,777 -9,627
Jun19 190213 97.85 97.85 97.85 97.85 -0.03 0 100 +0
Total Volume and Open Interest 126,965 1,254,877 -9,627
3-Year Aus T-Bonds(SFE)
Mar19 190213 98.35 98.35 98.32 98.32 -0.03 215,262 1,272,326 -18,637
Jun19 190213 98.39 98.39 98.38 98.38 -0.03 6,202 22,605 +5,803
Total Volume and Open Interest 221,464 1,294,931 -12,834
Gold(CMX)
Feb19 190213 1311.6 1316.0 1308.1 1310.8 +1.6 119 663 -26
Apr19 190213 1314.3 1321.7 1308.1 1315.1 +1.1 150,611 338,643 -3,673
Jun19 190213 1321.3 1328.0 1314.9 1321.6 +1.2 4,951 73,559 +1,063
Aug19 190213 1327.0 1333.5 1321.1 1327.6 +1.1 3,845 24,940 -1,264
Oct19 190213 1335.1 1337.6 1329.0 1333.7 +1.1 105 3,945 -14
Dec19 190213 1338.6 1345.3 1333.2 1340.1 +1.2 1,257 20,470 +737
Feb20 190213 1346.7 1346.7 1339.7 1346.5 +1.2 59 7,472 -21
Apr20 190213 1354.0 1354.0 1346.5 1352.6 +1.2 2 1,887 -1
Jun20 190213 1358.5 1358.5 1358.5 1358.5 +1.4 34 1,393 +31
Aug20 190213 1364.2 1364.2 1364.2 1364.2 +1.4 0 4 +0
Oct20 190213 1369.3 1369.3 1369.3 1369.3 +1.4 0 1 +0
Dec20 190213 1374.6 1374.6 1374.6 1374.6 +1.4 0 1,073 +0
Total Volume and Open Interest 161,507 476,170 -3,167
Silver(CMX)
Mar19 190213 1568.5 1580.0 1552.0 1565.2 -3.8 52,057 122,349 -3,557
May19 190213 1579.5 1589.0 1562.0 1574.8 -4.0 12,549 57,539 +4,718
Jul19 190213 1590.0 1598.0 1573.0 1584.4 -4.0 1,332 21,489 +732
Sep19 190213 1598.0 1605.5 1582.0 1593.3 -4.2 285 5,359 -81
Dec19 190213 1612.5 1620.0 1593.5 1606.1 -4.6 843 7,261 +344
Mar20 190213 1619.1 1619.1 1619.1 1619.1 -5.1 0 622 +0
May20 190213 1627.4 1627.4 1627.4 1627.4 -5.1 0 2 +0
Total Volume and Open Interest 67,082 215,205 +2,150
Platinum(NYMEX)
Apr19 190213 792.9 796.5 787.3 791.8 +2.2 17,411 78,814 +2,608
Jul19 190213 798.2 801.0 792.6 797.0 +2.2 502 5,786 +435
Oct19 190213 802.0 803.0 798.9 802.6 +2.4 21 419 +12
Jan20 190213 808.0 808.0 804.0 807.5 +2.3 2 54 +2
Total Volume and Open Interest 17,944 85,125 +3,054
Palladium(NYMEX)
Mar19 190213 1380.00 1388.00 1370.00 1372.60 -2.80 4,269 20,355 -433
Jun19 190213 1370.00 1377.00 1362.70 1364.20 -1.20 1,059 6,647 +550
Sep19 190213 1355.00 1360.00 1347.50 1347.50 -2.40 27 1,440 +16
Total Volume and Open Interest 5,359 28,575 +134
Copper(CMX)
Mar19 190213 277.50 278.75 276.60 277.30 +0.10 72,655 91,686 -7,127
May19 190213 278.10 279.25 277.10 277.85 +0.10 34,336 68,698 +3,328
Jul19 190213 278.60 279.65 277.55 278.25 +0.10 11,787 32,654 +1,202
Sep19 190213 279.00 280.10 277.90 278.65 +0.10 8,053 20,121 +757
Dec19 190213 280.10 280.10 278.25 279.05 +0.10 3,100 17,386 +1,245
Total Volume and Open Interest 131,494 243,250 -83
E-mini DJIA Index(CBOT)
Mar19 190213 25396 25606 25385 25488 +82 183,968 79,017 +86
Jun19 190213 25425 25632 25415 25516 +82 198 1,477 +41
Sep19 190213 25665 25665 25535 25543 +75 6 14 +1
Dec19 190213 25557 25591 25557 25557 +72 0 1 +0
Total Volume and Open Interest 184,172 80,509 +128
S & P 500(CME)
Mar19 190213 2749.00 2761.00 2743.30 2749.60 +4.80 1,408 61,948 +73
Jun19 190213 2754.60 2754.60 2754.60 2754.60 +4.90 0 103 +0
Sep19 190213 2759.50 2759.50 2759.50 2759.50 +5.10      
Dec19 190213 2764.10 2764.10 2764.10 2764.10 +4.90 0 5 +0
Total Volume and Open Interest 1,408 62,056 +73
S & P 500 E-Mini(CME)
Mar19 190213 2743.50 2762.00 2742.75 2749.50 +4.75 1,110,070 2,522,343 -3,608
Jun19 190213 2748.25 2767.50 2748.25 2754.50 +4.75 3,591 96,693 +3,223
Sep19 190213 2756.00 2771.50 2753.00 2759.50 +5.00 285 3,274 +260
Dec19 190213 2764.50 2773.25 2764.00 2764.00 +4.75 0 460 +106
Total Volume and Open Interest 1,113,946 2,624,850 -19
NASDAQ 100 E-Mini(CME)
Mar19 190213 7017.25 7069.75 7012.00 7016.25 -2.25 384,589 211,728 +1,481
Jun19 190213 7050.75 7094.50 7038.00 7041.75 -2.50 308 1,897 +37
Sep19 190213 7085.00 7114.25 7068.25 7068.25 -3.00 7 448 +5
Total Volume and Open Interest 384,904 214,077 +1,523
S&P Midcap 400(CME) e-Mini
Mar19 190213 1884.70 1897.70 1883.40 1893.80 +9.20 14,765 65,658 -180
Jun19 190213 1898.70 1898.70 1898.70 1898.70 +9.00 0 3 +0
Sep19 190213 1902.40 1902.40 1902.40 1902.40 +9.10 0 1 +0
Total Volume and Open Interest 14,765 65,662 -180
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190213 16.75 16.85 16.45 16.68 -0.05 68,214 153,987 +10,308
Apr19 190213 16.96 17.00 16.65 16.83 -0.05 16,668 42,359 +1,937
May19 190213 17.32 17.35 17.00 17.08 -0.20 9,684 34,774 +1,825
Total Volume and Open Interest 156,272 359,907 +6,411
S & P 600(CME)
Mar19 190213 959.40 959.40 959.40 959.40 +3.80      
Jun19 190213 960.10 960.10 960.10 960.10 +3.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190213 1538.00 1546.80 1535.90 1542.20 +3.70 93,109 497,870 +5,201
Jun19 190213 1548.80 1551.20 1540.60 1546.50 +3.60 74 1,690 +25
Sep19 190213 1550.00 1550.00 1550.00 1550.00 +4.50      
Total Volume and Open Interest 93,183 499,560 +5,226
Nikkei 225(CME)
Mar19 190213 20950 21195 20910 21105 +175 5,423 27,328 +331
Jun19 190213 21055 21055 20785 20965 +175 1 50 +1
Total Volume and Open Interest 5,424 27,378 +332
Nikkei 225(SGX)
Mar19 190213 20840 21190 20820 21160 +315 30,922 173,126 -287
Jun19 190213 20695 20985 20695 20985 +315 3 1,618 +1
Sep19 190213 20945 20945 20945 20945 +315      
Total Volume and Open Interest 30,925 189,307 -286
Nikkei 225 Mini(JPX)
Mar19 190213 20840 21195 20835 21160 +280 1,264,104 425,006 +9,260
Jun19 190213 20650 20995 20640 20970 +300 26,826 14,428 +1,793
Sep19 190213 20605 20930 20605 20900 +270 296 755 -59
Total Volume and Open Interest 1,303,623 555,306 +13,110
Nikkei 225(JPX)
Mar19 190213 20840 21200 20830 21160 +280 94,831 271,143 +6,651
Jun19 190213 20640 20990 20640 20970 +300 566 31,497 +3,579
Sep19 190213 20690 20930 20640 20900 +270 2 1,174 -2
Total Volume and Open Interest 95,409 410,103 +10,527
Nikkei 225(CME) Yen
Mar19 190213 20935 21190 20900 21095 +175 19,442 78,525 +1,877
Jun19 190213 20755 20980 20740 20905 +175 20 48 +18
Sep19 190213 20895 20895 20895 20895 +190      
Total Volume and Open Interest 19,462 78,573 +1,895
Nikkei 225(CME) e-Mini Yen
Mar19 190213 21130 21150 21100 21100 +180 0 8 +0
Jun19 190213 20910 20910 20910 20910 +180      
Sep19 190213 20900 20900 20900 20900 +190      
Total Volume and Open Interest 0 8 +0
CAC 40(EURONEXT)
Feb19 190213 5075.0 5091.5 5060.0 5073.0 +17.5 126,345 291,200 +19,179
Mar19 190213 5071.5 5089.5 5058.0 5071.0 +17.5 59,397 75,443 +53,968
Apr19 190213 5057.0 5057.0 5053.0 5053.0 +17.5      
Total Volume and Open Interest 185,742 435,689 +73,147
Hang Seng Index(HKFE)
Feb19 190213 28117 28509 28102 28400 +276 146,730 117,974 -1,365
Mar19 190213 28135 28512 28110 28405 +272 1,874 19,945 +625
Total Volume and Open Interest 149,235 144,943 -670
DAX(EUREX)
Mar19 190213 11150.0 11218.0 11118.0 11173.0 +36.0 89,431 122,989 -2,868
Jun19 190213 11208.5 11229.0 11150.0 11190.0 +36.0 89 2,092 -4
Sep19 190213 11179.0 11179.0 11179.0 11179.0 +36.0 23 56 +2
Total Volume and Open Interest 89,543 125,137 -2,870
Mini-DAX(EUREX)
Mar19 190213 11154.0 11217.0 11118.0 11173.0 +36.0 38,548 14,856 -505
Jun19 190213 11220.0 11230.0 11142.0 11190.0 +36.0 66 553 +6
Sep19 190213 11182.0 11200.0 11134.0 11179.0 +36.0 1 37 +2
Total Volume and Open Interest 38,615 15,446 -497
DJ EuroSTOXX 50(EUREX)
Mar19 190213 3197 3211 3188 3203 +11 807,335 3,867,198 -20,059
Jun19 190213 3112 3123 3108 3119 +10 4,207 196,093 +60
Sep19 190213 3104 3112 3104 3109 +10 204 9,139 +2
Total Volume and Open Interest 811,746 4,207,115 -19,997
Swiss Market Index(EUREX)
Mar19 190213 9080 9110 9045 9088 +28 33,160 204,338 +937
Jun19 190213 8886 8908 8886 8908 +30 34 16,591 +5
Sep19 190213 8882 8882 8882 8882 +28 0 22 +0
Total Volume and Open Interest 33,194 220,951 +942
FT-SE 100(EURONEXT)
Mar19 190213 7096.50 7142.00 7081.00 7127.50 +53.00 94,522 667,292 +2,533
Jun19 190213 7044.00 7044.00 7044.00 7044.00 +53.00 27 230 -3
Sep19 190213 6981.00 6981.00 6975.00 6975.00 +50.50 2 20 -2
Total Volume and Open Interest 94,551 667,544 +2,528
SPI 200(SFE)
Mar19 190213 6020.0 6056.0 6007.0 6018.0 +2.0 38,228 286,264 +726
Jun19 190213 6005.0 6005.0 6005.0 6005.0 +3.0 0 3,601 +0
Sep19 190213 5950.0 5950.0 5950.0 5950.0 +3.0 0 2,841 +0
Total Volume and Open Interest 38,980 295,783 +1,133
FTSE MIB(ISE)
Mar19 190213 19885.00 20045.00 19835.00 19975.00 +180.00 21,398 84,828 +1,283
Jun19 190213 19315.00 19500.00 19310.00 19438.00 +185.00 145 1,040 +63
Sep19 190213 19313.00 19313.00 19313.00 19313.00 +185.00 0 2 +0
Total Volume and Open Interest 21,543 85,870 +1,346
KOSPI 200(KFE)
Mar19 190213 284.55 285.85 284.40 285.70 +1.40 200,184 301,023 +106
Jun19 190213 285.00 286.30 285.00 286.25 +1.55 236 22,186 -5
Sep19 190213 285.30 285.30 285.30 285.30 +1.10 4 207 +3
Total Volume and Open Interest 200,424 366,296 +104
GSCI(CME)
Feb19 190213 410.80 412.95 410.80 411.10 +3.40 2,937 6,568 -2,883
Mar19 190213 414.80 416.30 414.30 415.00 +3.65 2,887 8,332 +2,880
Apr19 190213 416.80 416.80 416.80 416.80 +3.65      
Total Volume and Open Interest 5,824 14,900 -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!!!