Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 14, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190214 915.75 918.25 903.00 903.50 -13.00 126,536 238,710 -10,606
May19 190214 930.00 932.25 917.00 917.75 -13.00 63,771 225,473 +7,993
Jul19 190214 943.00 945.50 930.50 931.25 -12.50 32,507 156,106 +977
Aug19 190214 948.50 950.75 936.25 936.75 -12.50 1,410 13,422 -322
Sep19 190214 951.00 952.50 939.50 940.00 -11.50 719 6,394 -56
Nov19 190214 958.00 960.25 947.00 948.00 -10.75 12,302 74,276 +41
Jan20 190214 967.00 969.75 956.50 957.50 -11.00 539 6,941 +7
Mar20 190214 971.25 974.50 961.25 962.25 -11.00 601 4,392 +148
May20 190214 973.75 974.00 967.50 968.25 -10.25 204 1,066 -88
Jul20 190214 982.50 985.50 974.50 975.25 -10.00 288 2,693 +105
Aug20 190214 976.00 976.00 976.00 976.00 -9.75 0 71 +0
Sep20 190214 969.50 969.50 969.50 969.50 -9.75 0 69 +0
Nov20 190214 974.00 974.00 969.00 970.25 -8.75 241 1,989 +59
Jan21 190214 976.25 976.25 976.25 976.25 -8.25 0 5 +0
Total Volume and Open Interest 239,133 731,689 -1,732
Soybean Meal(CBOT)
Mar19 190214 309.90 310.70 305.30 305.50 -4.60 61,084 116,414 -8,001
May19 190214 314.00 314.70 309.40 309.60 -4.60 38,594 161,116 +6,275
Jul19 190214 317.90 318.60 313.50 313.70 -4.40 13,719 88,737 +1,079
Aug19 190214 319.10 320.40 315.30 315.50 -4.40 2,121 15,439 +292
Sep19 190214 321.30 322.00 317.00 317.20 -4.30 660 15,493 +192
Oct19 190214 322.00 322.60 317.90 318.00 -4.30 251 13,656 +65
Dec19 190214 324.00 324.60 319.60 320.10 -4.10 3,949 41,136 +220
Jan20 190214 324.90 324.90 320.90 321.10 -4.20 141 4,356 +66
Mar20 190214 324.00 324.00 321.50 321.50 -4.50 221 6,522 +183
May20 190214 325.00 325.00 322.50 322.50 -4.30 20 681 -5
Total Volume and Open Interest 120,864 464,871 +417
Soybean Oil(CBOT)
Mar19 190214 29.98 30.16 29.81 29.89 -0.10 73,833 125,128 -12,205
May19 190214 30.32 30.50 30.15 30.23 -0.11 51,633 178,064 +7,984
Jul19 190214 30.65 30.83 30.48 30.57 -0.11 24,370 112,026 +2,716
Aug19 190214 30.81 30.98 30.64 30.73 -0.11 4,477 15,426 +512
Sep19 190214 30.99 31.11 30.79 30.87 -0.11 1,366 12,770 +22
Oct19 190214 31.01 31.19 30.89 30.97 -0.10 373 10,417 +104
Dec19 190214 31.23 31.42 31.08 31.18 -0.10 4,840 50,000 +1,361
Jan20 190214 31.54 31.58 31.32 31.39 -0.10 98 4,131 -4
Mar20 190214 31.72 31.85 31.57 31.64 -0.09 218 7,279 -45
May20 190214 31.95 32.06 31.81 31.88 -0.08 210 1,619 -187
Total Volume and Open Interest 161,616 520,190 +295
Canola(WCE)
Mar19 190214 480.7 481.0 478.2 478.7 -2.1 12,399 54,868 -12,685
May19 190214 489.5 489.8 486.8 487.2 -2.2 14,113 64,796 +1,164
Jul19 190214 497.0 497.2 494.4 494.8 -2.4 3,628 35,800 +1,202
Nov19 190214 498.0 498.0 496.1 496.6 -1.5 1,071 13,456 -154
Jan20 190214 502.4 502.7 501.1 501.4 -1.7 50 1,342 +24
Total Volume and Open Interest 31,261 170,416 -10,449
Corn(CBOT)
Mar19 190214 378.75 379.00 374.00 374.75 -4.00 291,257 515,876 -43,015
May19 190214 386.75 387.00 382.25 383.00 -3.75 190,450 485,409 +26,700
Jul19 190214 394.50 394.75 390.25 390.75 -3.75 38,574 299,002 +668
Sep19 190214 397.25 397.25 393.50 394.00 -3.25 13,620 147,993 -1,259
Dec19 190214 402.00 402.25 399.00 399.25 -3.25 22,110 241,127 +2,230
Mar20 190214 410.75 411.00 408.00 408.50 -2.50 1,171 37,501 +105
May20 190214 416.50 416.50 413.75 414.00 -2.75 50 3,263 +24
Jul20 190214 420.75 421.00 418.00 418.50 -2.75 63 6,999 +4
Sep20 190214 410.00 411.50 410.00 410.25 -2.75 30 1,476 +21
Dec20 190214 413.00 413.00 411.75 412.00 -1.75 251 9,040 +55
Total Volume and Open Interest 557,577 1,748,355 -14,466
Wheat(CBOT)
Mar19 190214 521.50 522.50 506.00 507.00 -15.25 82,836 126,925 -13,828
May19 190214 525.00 525.75 510.00 510.50 -15.50 64,557 162,757 +10,949
Jul19 190214 525.25 525.75 512.50 513.25 -13.25 25,161 91,995 +3,349
Sep19 190214 533.50 533.50 521.25 522.00 -12.50 4,806 29,032 +639
Dec19 190214 547.50 547.50 535.00 535.75 -11.75 4,568 40,533 +915
Mar20 190214 554.75 555.50 545.50 546.00 -10.75 236 6,901 +39
Total Volume and Open Interest 182,314 464,700 +2,101
Wheat(KCBT)
Mar19 190214 492.25 494.50 481.25 481.50 -12.50 41,369 90,146 -9,693
May19 190214 499.75 501.00 488.00 488.25 -12.25 33,426 102,466 +4,637
Jul19 190214 505.75 507.25 495.50 495.75 -11.25 19,148 69,797 +248
Sep19 190214 517.25 517.25 506.75 507.00 -10.75 3,479 12,361 -622
Dec19 190214 534.50 534.50 524.00 524.25 -10.75 2,770 15,198 +302
Mar20 190214 540.50 542.50 537.00 537.00 -9.25 22 1,316 +6
May20 190214 545.75 545.75 544.00 544.00 -7.00 27 350 +11
Total Volume and Open Interest 100,309 292,934 -5,075
Wheat(MGE)
Mar19 190214 580.00 584.25 574.25 574.75 -5.00 6,664 19,575 -1,747
May19 190214 573.00 577.25 566.75 567.75 -5.50 5,540 24,382 +1,954
Jul19 190214 577.50 581.25 571.25 572.25 -5.75 1,681 6,711 +453
Sep19 190214 584.50 586.25 576.50 577.00 -7.00 305 6,615 +38
Dec19 190214 596.00 596.00 589.00 589.25 -6.75 46 3,665 +11
Mar20 190214 605.00 605.00 597.75 597.75 -6.75 11 249 +0
Total Volume and Open Interest 14,247 61,213 +709
Oats(CBOT)
Mar19 190214 282.00 284.00 281.00 282.00 +0.25 490 3,124 -189
May19 190214 286.75 287.75 285.75 286.50 +1.25 308 2,140 +105
Jul19 190214 286.00 286.00 285.75 285.75 +2.25 26 91 +6
Sep19 190214 276.50 276.50 276.50 276.50 +2.00 25 49 +13
Total Volume and Open Interest 876 5,657 -54
Rough Rice(CBOT)
Mar19 190214 10.28 10.28 10.18 10.19 -0.07 697 4,554 -392
May19 190214 10.43 10.44 10.30 10.31 -0.13 664 3,076 +528
Jul19 190214 10.50 10.51 10.50 10.51 -0.09 6 111 +5
Sep19 190214 10.44 10.44 10.44 10.44 -0.10 0 3 +0
Total Volume and Open Interest 1,367 7,745 +141
Live Cattle(CME)
Feb19 190214 125.850 126.250 125.535 126.135 +0.185 7,043 13,361 -3,192
Apr19 190214 127.200 127.680 126.680 127.385 +0.405 21,633 164,907 -1,208
Jun19 190214 118.000 118.450 117.300 118.285 +0.485 15,326 116,004 +212
Aug19 190214 114.250 114.730 113.650 114.650 +0.365 10,102 56,409 +614
Oct19 190214 115.700 116.000 115.080 115.950 +0.065 4,923 25,090 +1,161
Dec19 190214 118.480 118.550 117.680 118.500 -0.050 1,573 9,408 +180
Total Volume and Open Interest 60,870 388,678 -2,131
Feeder Cattle(CME)
Mar19 190214 143.535 144.330 142.630 144.080 +0.545 6,308 20,945 -1,115
Apr19 190214 145.850 146.735 145.050 146.500 +0.420 4,470 11,042 +1,122
May19 190214 146.900 147.850 146.100 147.685 +0.435 2,876 9,179 +397
Aug19 190214 150.700 151.435 149.700 151.235 +0.435 1,000 6,136 +9
Sep19 190214 150.400 151.500 149.880 151.285 +0.385 239 870 +40
Oct19 190214 150.150 151.400 149.700 151.200 +0.600 75 420 +30
Nov19 190214 149.850 150.880 149.550 150.700 +0.300 12 197 +3
Total Volume and Open Interest 14,988 48,800 +493
Lean Hogs(CME)
Feb19 190214 55.000 55.200 54.950 55.100 -0.050 2,893 10,346 -757
Apr19 190214 59.250 59.735 58.500 58.700 -1.085 20,656 95,872 -2,036
May19 190214 68.225 68.600 67.580 67.700 -0.980 100 1,819 +8
Jun19 190214 77.000 77.635 76.285 76.480 -1.100 13,162 42,911 +516
Jul19 190214 80.000 80.535 79.480 80.000 -0.430 5,892 25,126 +130
Aug19 190214 80.480 80.785 79.980 80.550 -0.280 7,899 23,909 +673
Oct19 190214 69.750 69.850 68.980 69.350 -0.700 6,415 24,460 +2,290
Dec19 190214 64.350 64.385 63.400 63.650 -0.780 2,394 8,080 +1,093
Total Volume and Open Interest 60,514 235,570 +2,094
Class III Milk(CME)
Feb19 190214 14.00 14.00 13.97 13.98 -0.03 193 4,204 +26
Mar19 190214 14.83 14.83 14.55 14.56 -0.22 411 5,087 -51
Apr19 190214 14.71 14.71 14.43 14.46 -0.25 149 3,285 +15
May19 190214 15.02 15.02 14.79 14.82 -0.23 123 3,039 +37
Jun19 190214 15.42 15.42 15.30 15.30 -0.13 49 2,221 +16
Jul19 190214 15.85 15.87 15.74 15.74 -0.10 17 1,645 +7
Aug19 190214 16.08 16.12 16.03 16.05 -0.09 17 1,360 +7
Sep19 190214 16.30 16.30 16.24 16.30 -0.05 12 1,616 +5
Oct19 190214 16.30 16.30 16.27 16.27 -0.08 8 1,172 +1
Nov19 190214 16.38 16.38 16.23 16.23 -0.08 14 1,211 +8
Dec19 190214 16.15 16.15 16.09 16.12 -0.08 19 1,053 +8
Jan20 190214 15.87 15.87 15.84 15.86 -0.05 8 41 +0
Feb20 190214 15.75 15.75 15.75 15.75 -0.09 1 39 +1
Total Volume and Open Interest 1,022 26,023 +81
Cocoa(ICE)
Mar19 190214 2261 2261 2212 2232 -16 13,647 9,642 -7,008
May19 190214 2283 2285 2251 2270 -17 27,897 91,971 +3,327
Jul19 190214 2295 2297 2267 2287 -13 8,734 47,274 -385
Sep19 190214 2304 2305 2283 2299 -9 5,177 26,484 +53
Dec19 190214 2320 2322 2298 2315 -10 2,733 31,494 +377
Mar20 190214 2321 2330 2308 2324 -8 774 20,498 +76
May20 190214 2316 2329 2313 2328 -8 176 4,395 +45
Total Volume and Open Interest 59,148 236,266 -3,510
Coffee "C"(ICE)
Mar19 190214 98.85 99.20 97.05 97.85 -1.05 29,494 48,533 -15,510
May19 190214 102.10 102.60 100.60 101.45 -0.85 41,927 125,056 +6,280
Jul19 190214 104.90 105.25 103.25 104.05 -0.90 13,634 49,771 +1,207
Sep19 190214 107.50 107.90 106.00 106.75 -0.90 5,946 30,838 +938
Dec19 190214 111.45 111.70 109.80 110.50 -0.95 3,743 20,181 +780
Mar20 190214 115.30 115.50 113.55 114.30 -0.95 966 8,407 +493
Total Volume and Open Interest 96,963 296,604 -5,493
Orange Juice(ICE)
Mar19 190214 119.20 119.30 117.00 117.70 -1.40 1,578 11,838 -1,189
May19 190214 119.10 119.50 117.05 117.70 -1.40 1,434 6,806 +1,146
Jul19 190214 120.80 121.25 118.95 119.50 -1.30 23 1,657 +14
Sep19 190214 122.35 122.55 121.05 121.40 -1.20 4 592 +0
Nov19 190214 124.00 124.15 123.15 123.50 -0.60 4 338 +1
Jan20 190214 125.25 126.10 125.25 125.25 -0.65 4 107 +0
Total Volume and Open Interest 3,047 21,467 -28
Sugar #11(ICE)
Mar19 190214 12.77 12.80 12.52 12.61 -0.14 95,574 182,382 -27,939
May19 190214 12.62 12.64 12.34 12.42 -0.16 93,549 305,735 +8,177
Jul19 190214 12.76 12.80 12.54 12.60 -0.14 35,098 161,942 -2,941
Oct19 190214 13.14 13.17 12.95 12.99 -0.13 11,416 122,782 -372
Mar20 190214 13.94 14.02 13.74 13.77 -0.11 3,843 85,784 +214
May20 190214 14.00 14.00 13.83 13.86 -0.08 193 12,708 +44
Jul20 190214 14.02 14.02 13.90 13.91 -0.08 29 11,326 +9
Oct20 190214 14.13 14.14 14.07 14.07 -0.07 6 15,321 +2
Total Volume and Open Interest 239,718 904,601 -22,808
London Cocoa(LCE)
Mar19 190214 1711 1718 1690 1714 +1 5,694 53,131 -246
May19 190214 1714 1720 1694 1718 +4 14,945 50,253 +156
Jul19 190214 1709 1716 1689 1712 +3 10,463 37,900 +191
Sep19 190214 1704 1709 1683 1706 +3 4,521 37,651 +368
Dec19 190214 1705 1709 1685 1708 +5 3,745 49,091 +763
Mar20 190214 1705 1707 1685 1707 +5 1,063 23,108 +144
May20 190214 1708 1710 1693 1709 +5 402 11,404 -51
Total Volume and Open Interest 40,947 269,980 +1,329
London Sugar(LCE)
May19 190214 345.10 346.40 340.60 341.80 -2.50 9,558 36,927 -203
Aug19 190214 349.70 351.40 346.30 346.90 -2.40 3,677 19,593 +445
Oct19 190214 355.40 356.20 351.50 351.90 -2.40 778 8,594 +105
Dec19 190214 362.40 363.10 358.50 358.80 -2.60 103 4,605 +56
Mar20 190214 369.60 369.90 365.70 366.10 -2.60 40 3,582 -7
Total Volume and Open Interest 21,484 78,185 -2,152
Cotton(ICE)
Mar19 190214 69.96 70.39 69.53 70.13 +0.27 22,365 49,475 -10,871
May19 190214 71.26 71.95 71.15 71.71 +0.31 26,838 105,579 +7,723
Jul19 190214 72.87 73.29 72.49 73.07 +0.33 9,437 36,437 -119
Oct19 190214 73.11 73.11 73.11 73.11 +0.30 1 10 +0
Dec19 190214 72.57 73.00 72.25 72.71 +0.09 6,096 41,189 +303
Mar20 190214 73.92 74.10 73.50 73.90 +0.12 198 7,622 -10
Total Volume and Open Interest 64,960 241,956 -2,970
Lumber(CME)
Mar19 190214 417.5 429.4 406.6 423.3 +6.9 331 1,684 -63
May19 190214 412.5 426.3 403.0 420.0 +8.2 189 1,244 +11
Jul19 190214 408.5 419.6 408.0 417.9 +10.0 42 349 +0
Sep19 190214 401.1 411.8 401.1 410.0 +7.8 26 114 +2
Total Volume and Open Interest 588 3,403 -50
Crude Oil(NYM)
Mar19 190214 53.96 54.68 53.08 54.41 +0.51 708,312 223,779 -40,902
Apr19 190214 54.31 55.08 53.51 54.79 +0.48 245,522 313,515 +33,728
May19 190214 54.95 55.67 54.14 55.35 +0.47 123,910 210,726 +20,076
Jun19 190214 55.43 56.21 54.75 55.90 +0.48 98,643 252,463 +9,367
Jul19 190214 55.93 56.64 55.31 56.37 +0.48 46,409 134,862 -2,282
Aug19 190214 56.33 56.97 55.63 56.72 +0.48 20,437 82,778 +2,488
Sep19 190214 56.58 57.24 55.90 56.96 +0.47 25,571 96,600 +2,863
Oct19 190214 56.78 57.35 56.07 57.09 +0.45 11,049 63,341 +305
Nov19 190214 56.90 57.45 56.14 57.16 +0.45 12,202 49,750 -438
Dec19 190214 56.75 57.46 56.16 57.14 +0.42 53,524 187,070 +2,632
Jan20 190214 56.75 57.31 56.16 57.09 +0.39 2,559 45,379 +216
Feb20 190214 57.20 57.33 56.06 57.02 +0.37 1,453 23,682 +306
Mar20 190214 56.15 56.93 56.03 56.93 +0.35 3,325 50,448 -30
Apr20 190214 55.97 56.81 55.94 56.81 +0.33 1,328 11,285 -133
May20 190214 55.83 56.71 55.83 56.70 +0.32 572 10,899 +143
Jun20 190214 56.45 56.85 55.71 56.58 +0.30 8,036 60,121 +80
Total Volume and Open Interest 1,383,913 2,077,398 +27,184
e-miNY Crude Oil(NYM)
Mar19 190214 53.950 54.675 53.075 54.400 +0.500 21,223 1,866 -136
Apr19 190214 54.350 55.050 53.525 54.800 +0.500 726 576 +57
May19 190214 55.300 55.600 54.150 55.350 +0.475 75 199 -15
Jun19 190214 55.200 56.075 54.700 55.900 +0.475 17 222 -5
Jul19 190214 56.125 56.375 55.275 56.375 +0.475 9 50 +8
Aug19 190214 56.725 56.725 56.725 56.725 +0.475 0 59 +0
Sep19 190214 56.950 56.950 56.400 56.950 +0.450 0 51 +0
Oct19 190214 57.100 57.100 57.100 57.100 +0.450 2 23 +2
Nov19 190214 57.150 57.150 56.600 57.150 +0.450 25 46 +24
Dec19 190214 57.150 57.150 57.150 57.150 +0.425 24 139 +22
Total Volume and Open Interest 22,101 3,370 -43
NY Harbor ULSD(NYM)
Mar19 190214 193.93 197.68 193.31 197.16 +3.28 70,512 99,019 -5,880
Apr19 190214 193.63 197.26 193.05 196.74 +3.17 49,196 84,445 +4,797
May19 190214 193.33 196.77 192.85 196.37 +3.02 26,180 52,707 +2,610
Jun19 190214 193.41 196.65 192.88 196.25 +2.84 21,127 53,187 -718
Jul19 190214 194.50 197.03 193.42 196.68 +2.74 6,014 21,573 +39
Aug19 190214 196.34 197.50 194.08 197.25 +2.68 1,986 12,391 +182
Sep19 190214 197.32 198.28 194.97 198.12 +2.66 3,030 14,041 +333
Oct19 190214 197.70 199.11 195.82 198.96 +2.65 1,551 10,198 +48
Nov19 190214 197.25 200.01 196.69 199.80 +2.60 823 7,253 +297
Dec19 190214 200.20 200.87 197.50 200.58 +2.55 2,578 32,685 +135
Jan20 190214 198.77 201.43 198.41 201.21 +2.51 253 6,766 +7
Feb20 190214 200.05 201.29 198.98 201.29 +2.45 173 5,219 +32
Mar20 190214 199.00 200.96 199.00 200.96 +2.41 261 3,993 +139
Apr20 190214 199.89 199.89 199.89 199.89 +2.32 129 1,799 -20
Total Volume and Open Interest 185,057 421,819 +1,977
RBOB Gasoline(NYM)
Mar19 190214 146.87 151.42 146.52 150.85 +4.34 76,044 96,965 -13,579
Apr19 190214 165.28 168.91 164.87 168.38 +3.20 56,511 98,499 +2,883
May19 190214 167.24 170.29 166.50 169.82 +2.95 22,772 58,757 +680
Jun19 190214 167.81 170.76 167.16 170.32 +2.76 17,560 47,112 +306
Jul19 190214 168.72 170.36 167.05 170.07 +2.60 9,017 28,590 -327
Aug19 190214 167.59 169.50 166.20 169.12 +2.49 4,378 16,569 +477
Sep19 190214 166.57 167.50 164.36 167.24 +2.41 5,130 23,134 -204
Oct19 190214 155.80 156.40 153.06 155.95 +2.31 3,187 12,134 +239
Nov19 190214 152.85 153.92 151.06 153.90 +2.21 2,204 9,074 +515
Dec19 190214 151.20 152.87 149.59 152.50 +2.17 2,566 20,040 +382
Total Volume and Open Interest 200,103 419,806 -8,372
e-miNY RBOB Gasoline(NYM)
Mar19 190214 150.85 150.85 150.85 150.85 +4.34 0 2 +0
Apr19 190214 168.38 168.38 168.38 168.38 +3.20      
May19 190214 169.82 169.82 169.82 169.82 +2.95      
Jun19 190214 170.32 170.32 170.32 170.32 +2.76      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar19 190214 2.591 2.613 2.566 2.573 -0.002 169,233 172,826 -38,072
Apr19 190214 2.638 2.651 2.602 2.610 -0.011 123,230 195,321 +12,839
May19 190214 2.667 2.679 2.632 2.639 -0.013 73,762 186,545 -463
Jun19 190214 2.713 2.724 2.682 2.690 -0.011 20,561 63,676 -277
Jul19 190214 2.768 2.774 2.736 2.743 -0.011 29,203 88,511 -1,856
Aug19 190214 2.789 2.793 2.753 2.763 -0.013 14,521 52,547 -215
Sep19 190214 2.780 2.785 2.749 2.755 -0.014 22,219 84,165 +94
Oct19 190214 2.801 2.807 2.764 2.775 -0.016 22,421 118,584 +199
Nov19 190214 2.854 2.856 2.819 2.826 -0.017 4,343 42,438 +252
Dec19 190214 2.991 2.994 2.957 2.967 -0.015 3,105 48,409 -135
Jan20 190214 3.079 3.082 3.047 3.059 -0.012 8,749 36,911 +664
Feb20 190214 3.027 3.027 2.991 3.003 -0.013 1,858 17,479 +82
Mar20 190214 2.910 2.910 2.890 2.902 -0.014 4,534 31,444 +786
Apr20 190214 2.604 2.613 2.598 2.613 -0.002 2,484 28,681 +395
May20 190214 2.555 2.574 2.555 2.574 +0.002 279 17,201 +38
Jun20 190214 2.579 2.601 2.579 2.601 +0.004 341 10,651 +109
Total Volume and Open Interest 502,513 1,264,550 -24,929
Brent Crude Oil(ICE)
Apr19 190214 63.69 64.81 63.25 64.57 +0.96 278,798 336,305 -3,949
May19 190214 63.60 64.74 63.23 64.52 +0.94 147,323 302,669 +3,424
Jun19 190214 63.56 64.65 63.17 64.41 +0.88 133,769 325,736 +6,521
Jul19 190214 63.45 64.49 63.03 64.24 +0.85 51,180 165,910 +2,070
Aug19 190214 63.38 64.36 62.93 64.12 +0.82 29,442 114,464 -501
Sep19 190214 63.21 64.20 62.83 64.00 +0.82 33,955 144,243 +1,756
Oct19 190214 63.15 64.06 62.75 63.88 +0.83 13,828 58,579 +1,243
Nov19 190214 62.98 63.92 62.66 63.78 +0.83 16,541 80,998 +1,459
Dec19 190214 62.87 63.85 62.54 63.66 +0.82 71,223 216,699 +2,202
Jan20 190214 62.70 63.55 62.51 63.55 +0.81 1,227 39,276 +149
Feb20 190214 63.21 63.45 62.70 63.45 +0.80 1,231 36,167 +257
Mar20 190214 63.15 63.37 62.28 63.37 +0.80 3,562 33,751 +66
Apr20 190214 63.11 63.28 63.11 63.28 +0.78 1,155 19,543 +474
May20 190214 62.72 63.19 62.72 63.19 +0.77 1,093 13,621 -194
Total Volume and Open Interest 833,267 2,304,679 +16,562
Gas Oil(ICE)
Mar19 190214 594.00 604.75 591.00 597.25 +2.75 108,068 194,731 -40
Apr19 190214 591.00 601.25 588.25 594.50 +3.00 85,028 151,160 +10,786
May19 190214 590.25 600.25 587.50 593.75 +3.00 43,083 100,151 +4,217
Jun19 190214 591.00 599.75 587.75 594.00 +3.25 31,545 80,282 +7
Jul19 190214 592.75 600.75 589.00 595.25 +3.25 9,567 38,201 +2,006
Aug19 190214 593.75 602.50 591.00 597.00 +3.25 4,825 28,373 -169
Sep19 190214 596.75 604.50 593.00 599.25 +3.25 5,453 36,661 +825
Oct19 190214 599.50 606.50 595.75 601.75 +3.50 2,506 33,129 +685
Nov19 190214 599.75 607.00 596.00 602.25 +3.25 2,078 20,395 +194
Dec19 190214 600.25 607.75 596.75 602.75 +3.25 13,931 92,099 +61
Total Volume and Open Interest 312,745 957,569 +13,253
Ethanol(CBOT)
Mar19 190214 1.340 1.345 1.323 1.326 -0.015 208 1,393 -26
Apr19 190214 1.360 1.361 1.343 1.343 -0.015 93 387 +51
May19 190214 1.370 1.370 1.355 1.355 -0.015 1 41 +0
Jun19 190214 1.378 1.378 1.365 1.367 -0.015 0 74 +0
Jul19 190214 1.372 1.372 1.370 1.372 -0.015 0 6 +0
Aug19 190214 1.374 1.374 1.374 1.374 -0.015      
Sep19 190214 1.365 1.365 1.365 1.365 -0.015 0 12 +0
Oct19 190214 1.340 1.340 1.340 1.340 -0.015      
Total Volume and Open Interest 302 1,933 +25
WTI Crude Oil(ICE)
Mar19 190214 54.03 54.69 53.10 54.41 +0.51 41,873 63,178 -1,924
Apr19 190214 54.50 55.08 53.53 54.79 +0.48 55,672 65,776 +1,314
May19 190214 55.10 55.66 54.16 55.35 +0.47 37,598 46,743 +2,775
Jun19 190214 55.65 56.21 54.76 55.90 +0.48 36,981 95,959 +3,632
Jul19 190214 56.11 56.66 55.25 56.37 +0.48 11,329 27,104 +857
Aug19 190214 56.72 56.92 55.73 56.72 +0.48 3,447 18,080 +50
Sep19 190214 56.72 57.09 55.97 56.96 +0.47 3,633 33,418 +158
Oct19 190214 57.17 57.19 56.07 57.09 +0.45 1,262 8,039 +79
Nov19 190214 57.22 57.42 56.15 57.16 +0.45 2,009 8,146 +204
Dec19 190214 56.88 57.42 56.16 57.14 +0.42 19,266 113,342 -558
Jan20 190214 57.09 57.09 57.09 57.09 +0.39 109 5,680 +6
Feb20 190214 57.02 57.02 57.02 57.02 +0.37 71 3,573 -8
Mar20 190214 56.93 56.93 56.93 56.93 +0.35 38 7,881 -1
Apr20 190214 56.81 56.81 56.81 56.81 +0.33 4 1,939 -4
May20 190214 56.70 56.70 56.70 56.70 +0.32 11 1,627 +0
Jun20 190214 56.68 56.68 55.82 56.58 +0.30 2,037 28,119 +164
Total Volume and Open Interest 220,455 622,146 +6,843
US Dollar Index(ICE)
Mar19 190214 97.000 97.120 96.770 96.805 -0.132 18,517 54,635 -424
Jun19 190214 96.485 96.575 96.285 96.285 -0.122 156 1,626 +7
Sep19 190214 95.765 95.785 95.765 95.785 -0.122 5 218 +4
Total Volume and Open Interest 18,698 56,543 -423
Australian Dollar(CME)
Mar19 190214 70.93 71.35 70.74 71.09 +0.10 85,048 125,264 +2,245
Jun19 190214 71.00 71.44 70.90 71.18 +0.10 279 1,427 -26
Sep19 190214 71.35 71.42 71.27 71.27 +0.09 1 135 -1
Total Volume and Open Interest 85,437 127,343 +2,177
British Pound(CME)
Mar19 190214 128.67 128.96 127.91 128.19 -0.53 85,516 189,960 +2,825
Jun19 190214 129.48 129.48 128.54 128.79 -0.53 46 2,324 +10
Sep19 190214 129.71 129.71 129.36 129.36 -0.54 0 349 +0
Total Volume and Open Interest 86,252 194,998 +2,622
Canadian Dollar(CME)
Mar19 190214 75.47 75.65 75.01 75.34 -0.20 49,316 134,320 -350
Jun19 190214 75.60 75.77 75.17 75.50 -0.20 98 3,723 -6
Sep19 190214 75.38 75.65 75.38 75.65 -0.19 0 1,161 +0
Dec19 190214 75.85 75.88 75.57 75.79 -0.18 7 1,023 +7
Total Volume and Open Interest 49,530 141,172 -414
Japanese Yen(CME)
Mar19 190214 90.27 90.74 90.18 90.71 +0.39 100,070 182,488 -1,267
Jun19 190214 90.96 91.42 90.88 91.40 +0.40 390 1,291 +73
Sep19 190214 92.08 92.08 92.08 92.08 +0.39 29 125 +18
Total Volume and Open Interest 101,215 185,725 -1,172
Swiss Franc(CME)
Mar19 190214 99.35 99.82 99.30 99.79 +0.37 20,529 71,845 -1
Jun19 190214 100.23 100.68 100.18 100.67 +0.37 20 133 +2
Sep19 190214 101.55 101.55 101.55 101.55 +0.36 1 21 -1
Total Volume and Open Interest 20,550 72,014 +0
EuroFX(CME)
Mar19 190214 112.84 113.38 112.77 113.29 +0.28 190,032 519,141 -918
Jun19 190214 113.76 114.22 113.67 114.17 +0.27 634 10,043 +89
Sep19 190214 114.64 115.07 114.64 115.06 +0.27 144 1,482 +44
Total Volume and Open Interest 194,232 538,627 -1,201
Mexican Peso(CME)
Feb19 190214 518.75 518.75 518.75 518.75 +4.00      
Mar19 190214 512.00 517.25 511.13 516.63 +4.38 48,726 223,446 +2,220
Total Volume and Open Interest 48,749 223,535 +2,241
Brazilian Real(CME)
Mar19 190214 266.35 269.00 259.00 267.50 +1.15 2,151 13,370 +91
Apr19 190214 263.45 268.25 260.55 266.90 +1.10 120 591 -13
May19 190214 266.20 267.35 262.60 266.20 +1.00      
Jun19 190214 265.55 265.55 259.90 265.55 +1.00      
Total Volume and Open Interest 2,271 13,961 +78
30-Year T-Bonds(CBOT)
Mar19 190214 145~260 146~280 145~210 146~160 +0~240 211,293 946,537 -4,618
Jun19 190214 145~050 146~070 145~010 145~280 +0~240 2,557 18,843 +1,778
Sep19 190214 145~280 145~280 145~280 145~280 +0~240      
Total Volume and Open Interest 213,850 965,380 -2,840
10-Year T-Notes(CBOT)
Mar19 190214 121~250 122~095 121~225 122~055 +0~135 1,143,327 3,981,984 +1,056
Jun19 190214 122~025 122~190 121~315 122~150 +0~140 25,496 135,175 +15,079
Sep19 190214 122~125 122~125 122~125 122~125 +0~140      
Total Volume and Open Interest 1,168,823 4,117,159 +16,135
5-Year T-Notes(CBOT)
Mar19 190214 114~136 114~236 114~116 114~210 +0~080 657,941 4,246,615 -30,859
Jun19 190214 114~172 114~274 114~152 114~246 +0~084 40,506 246,032 +21,675
Sep19 190214 114~246 114~246 114~246 114~246 +0~084      
Total Volume and Open Interest 698,447 4,492,647 -9,184
2 Year T-Notes(CBOT)
Mar19 190214 55~000 60~000 48~000 57~160 +2~000 293,942 2,945,325 +6,335
Jun19 190214 55~000 60~000 48~000 57~160 +2~000 34,589 311,765 +25,574
Sep19 190214 55~000 60~000 48~000 57~160 +2~000      
Total Volume and Open Interest 328,531 3,257,090 +31,909
Eurodollars(CME)
Mar19 190214 97.365 97.365 97.350 97.355 unch 113,112 1,443,282 -2,028
Jun19 190214 97.360 97.375 97.350 97.360 +0.010 150,951 1,237,729 -1,791
Sep19 190214 97.340 97.370 97.325 97.355 +0.025 180,415 1,114,837 -2,697
Dec19 190214 97.305 97.350 97.290 97.335 +0.040 240,304 1,702,518 -17,992
Mar20 190214 97.370 97.435 97.355 97.420 +0.050 182,991 961,137 -1,265
Jun20 190214 97.430 97.500 97.410 97.480 +0.055 165,835 940,529 +713
Sep20 190214 97.470 97.540 97.450 97.525 +0.055 147,067 833,945 +9,947
Dec20 190214 97.460 97.540 97.440 97.520 +0.055 155,361 917,607 +1,163
Mar21 190214 97.495 97.570 97.470 97.555 +0.060 73,267 606,398 +686
Jun21 190214 97.505 97.580 97.480 97.560 +0.060 60,383 406,954 -3,347
Sep21 190214 97.505 97.580 97.485 97.560 +0.055 49,925 356,918 -4,244
Dec21 190214 97.480 97.555 97.460 97.535 +0.055 49,845 368,535 -1,255
Mar22 190214 97.470 97.545 97.455 97.525 +0.055 28,239 269,868 +240
Jun22 190214 97.455 97.525 97.435 97.505 +0.055 27,161 251,432 +5,955
Sep22 190214 97.435 97.500 97.415 97.480 +0.055 20,041 188,173 +14
Dec22 190214 97.400 97.470 97.390 97.450 +0.055 13,576 160,775 -383
Mar23 190214 97.375 97.445 97.365 97.425 +0.055 12,487 78,132 +220
Jun23 190214 97.350 97.415 97.340 97.395 +0.050 12,548 80,316 -1,291
Total Volume and Open Interest 1,769,834 12,443,783 -11,721
Ultra T-Bond(CBOT)
Mar19 190214 160~18 161~25 160~11 161~05 +0~21 117,593 1,191,995 +1,221
Jun19 190214 162~08 163~00 161~18 162~12 +0~22 9,746 33,794 +8,227
Sep19 190214 162~12 162~12 162~12 162~12 +0~22      
Total Volume and Open Interest 127,339 1,225,789 +9,448
Ultra 10-Yr T-Note(CBOT)
Mar19 190214 129~300 130~185 129~260 130~130 +0~170 122,152 683,669 -3,513
Jun19 190214 130~020 130~085 129~180 130~040 +0~170 0 26 +0
Sep19 190214 130~040 130~040 130~040 130~040 +0~170      
Total Volume and Open Interest 122,152 683,695 -3,513
30 Day Federal Funds(CBOT)
Feb19 190214 97.600 97.603 97.598 97.600 unch 4,043 271,409 +300
Mar19 190214 97.600 97.605 97.600 97.600 unch 4,602 107,907 +432
Apr19 190214 97.600 97.605 97.600 97.605 +0.005 4,824 275,438 +2,172
May19 190214 97.605 97.610 97.600 97.610 +0.005 4,974 174,631 +1,049
Jun19 190214 97.600 97.610 97.600 97.605 +0.005 2,177 76,621 -349
Jul19 190214 97.595 97.615 97.595 97.605 +0.010 11,208 175,801 +297
Total Volume and Open Interest 97,936 1,825,200 +11,726
Japanese Govt Bonds(SGX)
Mar19 190214 152.69 152.84 152.60 152.83 +0.15 1,125 17,760 +232
Jun19 190214 152.70 152.70 152.70 152.70 +0.15      
Sep19 190214 152.70 152.70 152.70 152.70 +0.15      
Total Volume and Open Interest 1,125 17,760 +232
Euro-Buxl(EUREX)
Mar19 190214 186.42 188.00 185.82 187.66 +1.58 43,943 236,784 -5,304
Jun19 190214 186.18 186.18 186.18 186.18 +1.60 1 4,034 +53
Sep19 190214 184.66 184.66 184.66 184.66 +1.58      
Total Volume and Open Interest 43,944 240,818 -5,251
Euro-Bund(EUREX)
Mar19 190214 166.22 166.73 166.02 166.54 +0.42 634,420 1,928,128 -45,590
Jun19 190214 163.56 164.14 163.51 163.98 +0.42 7,066 95,776 +7,374
Sep19 190214 165.89 165.89 165.81 165.81 +0.47 4 128 +92
Total Volume and Open Interest 641,490 2,024,032 -38,124
Euro-Bobl(EUREX)
Mar19 190214 133.10 133.22 133.03 133.13 +0.06 429,801 1,441,867 -37,986
Jun19 190214 132.46 132.46 132.46 132.46 +0.07 606 46,871 +678
Sep19 190214 132.46 132.46 132.46 132.46 +0.07      
Total Volume and Open Interest 430,407 1,488,738 -37,308
Euro-Schatz(EUREX)
Mar19 190214 111.87 111.88 111.86 111.86 -0.00 206,987 2,130,469 +90,151
Jun19 190214 111.83 111.85 111.83 111.83 unch 457 15,134 +1,378
Sep19 190214 111.83 111.83 111.83 111.83 unch      
Total Volume and Open Interest 207,444 2,145,603 +91,529
3-Mth Euribor(EUREX)
Mar19 190214 100.300 100.300 100.300 100.300 -0.005 500 3,035 -500
Jun19 190214 100.290 100.290 100.290 100.290 unch 0 2,278 +0
Sep19 190214 100.275 100.275 100.275 100.275 unch 0 1,987 +0
Total Volume and Open Interest 502 14,114 -500
Long Gilt(LIFFE)
Mar19 190214 123~31 124~16 123~30 124~10 +0~12 141,538 848,860 +4,886
Jun19 190214 127~09 127~22 127~08 127~20 +0~17 1,019 1,064 +858
Total Volume and Open Interest 142,557 849,924 +5,744
3-Mth Short Sterling(LIFFE)
Mar19 190214 99.15 99.15 99.14 99.15 +0.01 33,908 681,449 -5,977
Jun19 190214 99.13 99.14 99.13 99.14 +0.01 60,148 459,201 +12,493
Sep19 190214 99.09 99.11 99.09 99.11 +0.02 57,592 528,339 -5,681
Dec19 190214 99.04 99.07 99.04 99.07 +0.02 41,582 583,095 +4,290
Mar20 190214 99.02 99.04 99.02 99.04 +0.03 52,099 316,878 +11,507
Jun20 190214 98.99 99.01 98.99 99.01 +0.03 39,055 364,561 +4,133
Total Volume and Open Interest 533,940 4,152,078 +24,938
3-Mth Euribor(LIFFE)
Mar19 190214 100.300 100.305 100.295 100.300 unch 37,137 512,235 +1,777
Jun19 190214 100.290 100.290 100.285 100.290 unch 118,178 693,738 +1,309
Sep19 190214 100.275 100.280 100.275 100.275 unch 82,291 661,988 +8,437
Total Volume and Open Interest 853,939 5,010,583 +53,264
3-Mth Aus T-Bills(SFE)
Mar19 190214 98.03 98.04 98.02 98.03 unch 24,721 155,986 -7,559
Jun19 190214 98.11 98.12 98.10 98.11 -0.01 20,969 228,704 -3,639
Sep19 190214 98.18 98.19 98.17 98.18 unch 38,031 212,679 +464
Dec19 190214 98.22 98.23 98.21 98.22 unch 18,733 219,443 +2,930
Mar20 190214 98.25 98.26 98.25 98.26 unch 13,621 169,528 +1,047
Jun20 190214 98.26 98.27 98.26 98.27 unch 14,285 128,979 -2,107
Sep20 190214 98.27 98.27 98.25 98.26 -0.01 4,113 61,644 +38
Dec20 190214 98.26 98.27 98.24 98.26 unch 5,772 46,995 +115
Mar21 190214 98.23 98.24 98.22 98.23 unch 132 6,729 +24
Jun21 190214 98.20 98.21 98.20 98.21 unch 38 3,028 +4
Total Volume and Open Interest 140,417 1,237,756 -8,685
10-Year Aus T-Bonds(SFE)
Mar19 190214 97.85 97.88 97.83 97.86 +0.01 161,153 1,264,483 +9,706
Jun19 190214 97.84 97.86 97.84 97.85 unch 24 124 +24
Total Volume and Open Interest 161,177 1,264,607 +9,730
3-Year Aus T-Bonds(SFE)
Mar19 190214 98.32 98.33 98.30 98.32 -0.00 263,623 1,281,416 +9,090
Jun19 190214 98.38 98.38 98.38 98.38 -0.00 3,530 26,134 +3,529
Total Volume and Open Interest 267,153 1,307,550 +12,619
Gold(CMX)
Feb19 190214 1305.0 1311.8 1301.6 1309.8 -1.0 109 548 -115
Apr19 190214 1309.6 1317.4 1304.7 1313.9 -1.2 146,448 338,620 -23
Jun19 190214 1316.7 1323.8 1311.3 1320.4 -1.2 3,897 74,290 +731
Aug19 190214 1322.9 1329.4 1317.7 1326.4 -1.2 3,645 24,180 -760
Oct19 190214 1327.8 1333.9 1325.1 1332.3 -1.4 153 4,045 +100
Dec19 190214 1337.0 1342.0 1329.9 1338.7 -1.4 1,071 20,502 +32
Feb20 190214 1342.8 1345.1 1342.4 1345.1 -1.4 154 7,527 +55
Apr20 190214 1351.2 1351.2 1351.2 1351.2 -1.4 0 1,887 +0
Jun20 190214 1357.1 1357.1 1357.1 1357.1 -1.4 1 1,393 +0
Aug20 190214 1362.8 1362.8 1362.8 1362.8 -1.4 0 4 +0
Oct20 190214 1367.9 1367.9 1367.9 1367.9 -1.4 0 1 +0
Dec20 190214 1373.2 1373.2 1373.2 1373.2 -1.4 0 1,073 +0
Total Volume and Open Interest 155,942 476,083 -87
Silver(CMX)
Mar19 190214 1555.5 1565.0 1544.5 1552.8 -12.4 60,668 117,750 -4,599
May19 190214 1567.0 1574.0 1554.5 1562.2 -12.6 15,880 62,594 +5,055
Jul19 190214 1575.0 1583.0 1564.0 1571.7 -12.7 3,271 22,534 +1,045
Sep19 190214 1586.0 1589.5 1573.0 1580.9 -12.4 1,457 5,887 +528
Dec19 190214 1598.5 1605.0 1586.5 1593.9 -12.2 1,543 7,954 +693
Mar20 190214 1611.5 1611.5 1602.0 1607.0 -12.1 0 622 +0
May20 190214 1615.3 1615.3 1615.3 1615.3 -12.1 0 2 +0
Total Volume and Open Interest 82,826 217,925 +2,720
Platinum(NYMEX)
Apr19 190214 787.8 791.4 780.9 789.2 -2.6 17,138 79,160 +346
Jul19 190214 793.7 796.0 786.2 794.3 -2.7 312 5,701 -85
Oct19 190214 799.6 800.9 794.1 799.7 -2.9 8 423 +4
Jan20 190214 800.0 804.7 800.0 804.7 -2.8 0 54 +0
Total Volume and Open Interest 17,471 85,394 +269
Palladium(NYMEX)
Mar19 190214 1372.70 1394.20 1372.10 1385.90 +13.30 3,488 20,396 +41
Jun19 190214 1368.00 1385.80 1366.20 1377.90 +13.70 914 6,951 +304
Sep19 190214 1357.50 1369.90 1350.40 1361.40 +13.90 23 1,447 +7
Total Volume and Open Interest 4,425 28,927 +352
Copper(CMX)
Mar19 190214 277.80 280.20 275.35 277.40 +0.10 64,526 87,351 -4,335
May19 190214 278.25 280.75 276.10 278.10 +0.25 26,645 71,965 +3,267
Jul19 190214 278.80 281.15 276.70 278.65 +0.40 8,240 33,704 +1,050
Sep19 190214 280.00 281.50 277.20 279.10 +0.45 5,319 21,807 +1,686
Dec19 190214 280.15 281.85 278.50 279.55 +0.50 1,659 17,988 +602
Total Volume and Open Interest 107,469 245,475 +2,225
E-mini DJIA Index(CBOT)
Mar19 190214 25496 25622 25304 25427 -61 172,650 82,128 +3,111
Jun19 190214 25521 25644 25335 25455 -61 294 1,523 +46
Sep19 190214 25471 25652 25387 25471 -72 6 16 +2
Dec19 190214 25479 25586 25479 25479 -78 0 1 +0
Total Volume and Open Interest 172,950 83,668 +3,159
S & P 500(CME)
Mar19 190214 2754.00 2762.50 2731.00 2743.40 -6.20 1,162 62,069 +121
Jun19 190214 2748.10 2748.10 2748.10 2748.10 -6.50 639 307 +204
Sep19 190214 2753.10 2753.10 2753.10 2753.10 -6.40      
Dec19 190214 2757.90 2757.90 2757.90 2757.90 -6.20 0 5 +0
Total Volume and Open Interest 1,801 62,381 +325
S & P 500 E-Mini(CME)
Mar19 190214 2749.25 2763.00 2730.25 2743.50 -6.00 1,307,152 2,539,160 +16,817
Jun19 190214 2754.25 2767.50 2734.50 2748.00 -6.50 7,775 100,801 +4,108
Sep19 190214 2759.00 2772.50 2740.50 2753.00 -6.50 61 3,285 +11
Dec19 190214 2758.00 2769.50 2756.50 2758.00 -6.00 2 462 +2
Total Volume and Open Interest 1,314,990 2,645,788 +20,938
NASDAQ 100 E-Mini(CME)
Mar19 190214 7017.25 7057.50 6972.00 7019.75 +3.50 363,950 212,733 +1,005
Jun19 190214 7048.00 7082.25 6998.50 7045.00 +3.25 976 1,818 -79
Sep19 190214 7071.75 7104.25 7032.75 7071.75 +3.50 11 451 +3
Total Volume and Open Interest 364,937 215,006 +929
S&P Midcap 400(CME) e-Mini
Mar19 190214 1891.40 1900.90 1881.00 1892.30 -1.50 12,485 65,103 -555
Jun19 190214 1899.00 1900.40 1888.10 1897.30 -1.40 0 3 +0
Sep19 190214 1901.00 1901.00 1901.00 1901.00 -1.40 0 1 +0
Total Volume and Open Interest 12,485 65,107 -555
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190214 16.75 17.35 16.58 16.93 +0.25 91,743 164,306 +10,319
Apr19 190214 16.87 17.27 16.70 17.13 +0.30 20,725 42,506 +147
May19 190214 17.15 17.46 17.00 17.38 +0.30 14,026 36,293 +1,519
Total Volume and Open Interest 202,355 329,898 -30,009
S & P 600(CME)
Mar19 190214 961.50 961.50 961.50 961.50 +2.10      
Jun19 190214 962.20 962.20 962.20 962.20 +2.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190214 1541.50 1552.50 1532.50 1544.60 +2.40 108,845 496,932 -938
Jun19 190214 1540.00 1555.80 1537.90 1548.90 +2.40 44 1,699 +9
Sep19 190214 1553.20 1553.20 1553.20 1553.20 +3.20      
Total Volume and Open Interest 108,889 498,631 -929
Nikkei 225(CME)
Mar19 190214 21105 21240 20940 21000 -105 10,089 26,679 -649
Jun19 190214 21020 21085 20815 20855 -110 12 55 +5
Total Volume and Open Interest 10,101 26,734 -644
Nikkei 225(SGX)
Mar19 190214 21160 21215 21055 21190 +30 94,539 177,157 +4,031
Jun19 190214 20875 21015 20875 21015 +30 107 1,665 +47
Sep19 190214 20975 20975 20975 20975 +30      
Total Volume and Open Interest 94,646 193,385 +4,078
Nikkei 225 Mini(JPX)
Mar19 190214 21145 21215 21055 21190 +30 1,174,365 432,161 +7,155
Jun19 190214 20950 21020 20860 20980 +10 27,790 14,126 -302
Sep19 190214 20890 20950 20795 20930 +30 585 803 +48
Total Volume and Open Interest 1,224,873 462,617 -92,689
Nikkei 225(JPX)
Mar19 190214 21140 21220 21050 21190 +30 90,488 274,987 +3,844
Jun19 190214 20960 21010 20870 20980 +10 572 31,483 -14
Sep19 190214 20850 20930 20850 20930 +30 6 1,174 +0
Total Volume and Open Interest 91,085 413,882 +3,779
Nikkei 225(CME) Yen
Mar19 190214 21130 21230 20935 20990 -105 32,871 75,950 -2,575
Jun19 190214 20995 21010 20750 20795 -110 8 49 +1
Sep19 190214 20790 20790 20790 20790 -105      
Total Volume and Open Interest 32,879 75,999 -2,574
Nikkei 225(CME) e-Mini Yen
Mar19 190214 20980 21190 20950 20990 -110 0 8 +0
Jun19 190214 20800 20800 20800 20800 -110      
Sep19 190214 20790 20790 20790 20790 -110      
Total Volume and Open Interest 0 8 +0
CAC 40(EURONEXT)
Feb19 190214 5083.5 5120.5 5060.5 5062.0 -11.0 195,123 286,924 -4,276
Mar19 190214 5086.0 5118.5 5059.0 5060.5 -10.5 143,994 187,541 +112,098
Apr19 190214 5058.5 5058.5 5042.0 5042.0 -11.0      
Total Volume and Open Interest 339,121 543,512 +107,823
Hang Seng Index(HKFE)
Feb19 190214 28393 28498 28218 28338 -62 149,565 119,566 +1,592
Mar19 190214 28387 28503 28233 28347 -58 2,238 20,725 +780
Total Volume and Open Interest 153,501 147,796 +2,853
DAX(EUREX)
Mar19 190214 11182.0 11268.0 11071.5 11091.5 -81.5 88,024 125,850 +2,861
Jun19 190214 11247.5 11271.0 11089.5 11108.5 -81.5 21 2,199 +107
Sep19 190214 11254.0 11254.0 11088.0 11097.5 -81.5 3 65 +9
Total Volume and Open Interest 88,048 128,114 +2,977
Mini-DAX(EUREX)
Mar19 190214 11179.0 11264.0 11071.0 11091.5 -81.5 35,224 15,993 +1,137
Jun19 190214 11212.0 11262.0 11095.0 11108.5 -81.5 46 564 +11
Sep19 190214 11234.0 11262.0 11097.5 11097.5 -81.5 7 37 +0
Total Volume and Open Interest 35,277 16,594 +1,148
DJ EuroSTOXX 50(EUREX)
Mar19 190214 3202 3225 3178 3183 -20 832,001 3,861,962 -5,236
Jun19 190214 3123 3139 3098 3099 -20 230 242,523 +46,430
Sep19 190214 3129 3129 3089 3089 -20 4 9,193 +54
Total Volume and Open Interest 832,235 4,248,363 +41,248
Swiss Market Index(EUREX)
Mar19 190214 9114 9156 9049 9063 -25 30,799 209,227 +4,889
Jun19 190214 8969 8969 8883 8883 -25 30 16,591 +0
Sep19 190214 8880 8880 8856 8856 -26 0 22 +0
Total Volume and Open Interest 30,829 225,840 +4,889
FT-SE 100(EURONEXT)
Mar19 190214 7125.50 7188.50 7122.00 7161.50 +34.00 77,989 659,154 -8,138
Jun19 190214 7045.50 7077.50 7045.50 7077.50 +33.50 17 240 +10
Sep19 190214 7008.50 7008.50 7008.50 7008.50 +33.50 0 20 +0
Total Volume and Open Interest 78,006 659,416 -8,128
SPI 200(SFE)
Mar19 190214 6017.0 6049.0 6002.0 6013.0 -5.0 45,919 287,365 +1,101
Jun19 190214 5999.0 5999.0 5999.0 5999.0 -6.0 440 3,824 +223
Sep19 190214 5944.0 5944.0 5944.0 5944.0 -6.0 0 2,841 +0
Total Volume and Open Interest 46,653 297,311 +1,528
FTSE MIB(ISE)
Mar19 190214 20055.00 20100.00 19805.00 19833.00 -142.00 17,890 81,946 -2,882
Jun19 190214 19530.00 19530.00 19290.00 19296.00 -142.00 84 979 -61
Sep19 190214 19171.00 19171.00 19171.00 19171.00 -142.00 0 2 +0
Total Volume and Open Interest 17,974 82,927 -2,943
KOSPI 200(KFE)
Mar19 190214 285.35 288.45 283.20 288.35 +2.65 255,393 296,459 -4,564
Jun19 190214 285.75 288.90 283.80 288.85 +2.60 340 22,356 +170
Sep19 190214 284.35 288.60 284.35 288.60 +3.30 1 206 -1
Total Volume and Open Interest 255,734 361,901 -4,395
GSCI(CME)
Feb19 190214 408.40 413.30 408.40 412.85 +1.75 3,025 3,946 -2,622
Mar19 190214 412.95 417.55 412.20 416.40 +1.40 3,017 11,347 +3,015
Apr19 190214 418.20 418.20 418.20 418.20 +1.40      
Total Volume and Open Interest 6,042 15,293 +393
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