Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 18, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190215 905.25 909.75 901.25 907.50 +4.00 87,709 228,969 -9,741
May19 190215 919.75 923.75 915.50 921.50 +3.75 51,491 236,035 +10,562
Jul19 190215 932.75 936.75 929.00 935.00 +3.75 19,176 157,973 +1,867
Aug19 190215 938.00 941.75 934.75 940.25 +3.50 1,428 13,755 +333
Sep19 190215 941.50 944.50 937.75 943.50 +3.50 614 6,931 +537
Nov19 190215 950.00 953.00 945.50 952.00 +4.00 9,992 74,659 +383
Jan20 190215 957.75 962.00 955.25 961.50 +4.00 1,083 7,205 +264
Mar20 190215 963.50 966.75 960.00 966.25 +4.00 1,074 5,035 +643
May20 190215 971.25 972.50 966.25 972.00 +3.75 365 1,228 +162
Jul20 190215 977.50 979.50 973.50 979.00 +3.75 548 3,034 +341
Aug20 190215 979.75 979.75 979.75 979.75 +3.75 0 71 +0
Sep20 190215 971.50 973.25 971.50 973.25 +3.75 0 69 +0
Nov20 190215 971.75 973.50 969.00 973.50 +3.25 40 1,998 +9
Jan21 190215 979.25 979.25 979.25 979.25 +3.00 0 5 +0
Total Volume and Open Interest 173,520 737,049 +5,360
Soybean Meal(CBOT)
Mar19 190215 306.00 307.50 305.40 306.50 +1.00 63,027 102,153 -14,261
May19 190215 310.10 311.60 309.50 310.50 +0.90 44,464 171,607 +10,491
Jul19 190215 314.20 315.70 313.60 314.60 +0.90 9,856 89,489 +752
Aug19 190215 315.90 317.50 315.50 316.40 +0.90 2,065 16,331 +892
Sep19 190215 318.50 318.90 317.30 318.30 +1.10 372 15,479 -14
Oct19 190215 319.20 319.70 318.20 319.40 +1.40 162 13,712 +56
Dec19 190215 320.40 322.00 320.00 321.40 +1.30 4,286 41,805 +669
Jan20 190215 322.80 322.90 321.50 322.50 +1.40 143 4,426 +70
Mar20 190215 323.00 323.40 322.20 322.90 +1.40 27 6,531 +9
May20 190215 323.90 324.30 323.20 323.90 +1.40 12 682 +1
Total Volume and Open Interest 124,445 463,553 -1,318
Soybean Oil(CBOT)
Mar19 190215 29.87 30.06 29.67 29.95 +0.06 102,006 110,570 -14,558
May19 190215 30.18 30.39 30.01 30.28 +0.05 102,322 190,007 +11,943
Jul19 190215 30.54 30.73 30.35 30.62 +0.05 43,181 117,428 +5,402
Aug19 190215 30.71 30.88 30.50 30.78 +0.05 4,604 16,334 +908
Sep19 190215 30.84 31.02 30.65 30.92 +0.05 1,155 12,904 +134
Oct19 190215 31.01 31.12 30.75 31.02 +0.05 505 10,283 -134
Dec19 190215 31.15 31.33 30.95 31.24 +0.06 4,785 50,620 +620
Jan20 190215 31.26 31.55 31.19 31.46 +0.07 56 4,140 +9
Mar20 190215 31.60 31.76 31.44 31.70 +0.06 137 7,272 -7
May20 190215 31.78 31.99 31.68 31.93 +0.05 179 1,632 +13
Total Volume and Open Interest 258,972 524,501 +4,311
Canola(WCE)
Mar19 190215 478.8 479.9 475.4 475.8 -2.9 11,517 50,349 -4,519
May19 190215 487.2 488.5 484.1 484.8 -2.4 14,628 66,940 +2,144
Jul19 190215 494.8 495.6 491.6 492.1 -2.7 4,341 38,293 +2,493
Nov19 190215 497.9 497.9 493.8 494.2 -2.4 1,733 13,669 +213
Jan20 190215 501.4 501.5 498.8 499.0 -2.4 64 1,385 +43
Total Volume and Open Interest 32,283 170,790 +374
Corn(CBOT)
Mar19 190215 374.75 376.50 373.00 374.75 unch 243,883 488,675 -27,201
May19 190215 383.00 385.00 381.50 382.75 -0.25 178,029 512,751 +27,342
Jul19 190215 390.75 392.75 389.25 390.50 -0.25 56,741 301,818 +2,816
Sep19 190215 394.00 395.75 392.75 394.25 +0.25 12,666 148,490 +497
Dec19 190215 399.50 401.00 398.25 399.25 unch 24,791 243,257 +2,130
Mar20 190215 408.50 410.00 407.25 408.25 -0.25 1,043 37,538 +37
May20 190215 414.00 415.50 413.25 414.00 unch 86 3,270 +7
Jul20 190215 418.25 420.00 418.00 418.50 unch 137 7,051 +52
Sep20 190215 410.50 410.50 410.50 410.50 +0.25 24 1,486 +10
Dec20 190215 411.50 413.00 411.50 412.25 +0.25 219 9,020 -20
Total Volume and Open Interest 517,622 1,754,028 +5,673
Wheat(CBOT)
Mar19 190215 507.75 508.75 499.25 504.25 -2.75 74,961 109,819 -17,106
May19 190215 511.25 512.25 503.00 507.00 -3.50 65,603 169,877 +7,120
Jul19 190215 514.00 514.50 504.75 509.25 -4.00 26,542 95,992 +3,997
Sep19 190215 522.25 523.25 514.00 518.50 -3.50 6,091 29,469 +437
Dec19 190215 535.50 536.75 528.50 532.50 -3.25 5,354 40,615 +82
Mar20 190215 546.25 546.75 539.25 543.25 -2.75 383 7,020 +119
Total Volume and Open Interest 179,048 459,392 -5,308
Wheat(KCBT)
Mar19 190215 483.25 484.75 472.00 476.50 -5.00 34,998 82,485 -7,661
May19 190215 490.00 491.25 479.50 484.50 -3.75 29,626 107,908 +5,442
Jul19 190215 497.00 498.00 488.25 493.25 -2.50 11,469 71,349 +1,552
Sep19 190215 508.50 509.25 500.25 505.00 -2.00 2,148 12,308 -53
Dec19 190215 526.00 526.50 518.25 522.50 -1.75 2,190 15,733 +535
Mar20 190215 537.50 538.25 532.25 535.75 -1.25 162 1,320 +4
May20 190215 544.00 544.75 540.25 542.75 -1.25 23 358 +8
Total Volume and Open Interest 80,649 292,778 -156
Wheat(MGE)
Mar19 190215 574.75 577.00 570.00 573.00 -1.75 7,448 17,089 -2,486
May19 190215 568.00 570.00 565.00 567.00 -0.75 5,634 25,492 +1,110
Jul19 190215 572.50 574.75 567.50 570.25 -2.00 1,548 6,960 +249
Sep19 190215 578.00 579.00 572.50 575.75 -1.25 218 6,643 +28
Dec19 190215 588.25 588.25 584.25 586.75 -2.50 67 3,672 +7
Mar20 190215 596.75 596.75 595.00 595.00 -2.75 24 255 +6
Total Volume and Open Interest 14,939 60,127 -1,086
Oats(CBOT)
Mar19 190215 281.00 281.75 275.00 275.75 -6.25 444 2,939 -185
May19 190215 285.00 285.25 279.25 280.75 -5.75 220 2,288 +148
Jul19 190215 281.50 281.50 279.25 280.75 -5.00 2 91 +0
Sep19 190215 271.75 271.75 270.75 271.75 -4.75 3 51 +2
Total Volume and Open Interest 679 5,630 -27
Rough Rice(CBOT)
Mar19 190215 10.18 10.18 9.97 9.99 -0.19 1,141 3,962 -592
May19 190215 10.31 10.31 10.08 10.09 -0.22 963 3,736 +660
Jul19 190215 10.45 10.45 10.29 10.29 -0.22 8 116 +5
Sep19 190215 10.23 10.23 10.23 10.23 -0.21 0 3 +0
Total Volume and Open Interest 2,112 7,818 +73
Live Cattle(CME)
Feb19 190215 126.300 126.700 126.035 126.635 +0.500 5,322 11,389 -1,972
Apr19 190215 127.500 127.635 126.750 127.180 -0.205 26,328 161,191 -3,716
Jun19 190215 118.400 118.450 117.680 118.080 -0.205 20,069 118,509 +2,505
Aug19 190215 114.680 114.730 114.000 114.385 -0.265 10,617 57,684 +1,275
Oct19 190215 115.850 115.900 115.180 115.700 -0.250 3,288 25,669 +579
Dec19 190215 118.400 118.450 117.785 118.285 -0.215 854 9,632 +224
Total Volume and Open Interest 66,690 387,676 -1,002
Feeder Cattle(CME)
Mar19 190215 144.100 144.235 141.950 142.600 -1.480 6,328 20,500 -445
Apr19 190215 146.500 146.550 144.380 145.235 -1.265 3,956 12,267 +1,225
May19 190215 147.685 147.685 145.800 146.580 -1.105 2,620 9,282 +103
Aug19 190215 151.380 151.380 149.535 150.450 -0.785 995 6,141 +5
Sep19 190215 151.350 151.350 149.800 150.735 -0.550 249 836 -34
Oct19 190215 150.535 150.735 149.850 150.650 -0.550 137 438 +18
Nov19 190215 149.830 150.150 149.650 150.050 -0.650 78 190 -7
Total Volume and Open Interest 14,370 49,672 +872
Lean Hogs(CME)
Apr19 190215 58.700 60.285 58.130 59.535 +0.835 15,870 98,417 +2,545
May19 190215 67.750 68.900 67.500 68.450 +0.750 132 1,822 +3
Jun19 190215 76.285 77.535 76.100 76.730 +0.250 11,741 44,607 +1,696
Jul19 190215 79.700 80.785 79.600 80.035 +0.035 5,750 25,836 +710
Aug19 190215 80.250 80.980 80.035 80.450 -0.100 6,623 23,846 -63
Oct19 190215 69.285 69.900 69.000 69.450 +0.100 6,059 26,492 +2,032
Dec19 190215 63.500 64.200 63.500 63.830 +0.180 1,260 8,751 +671
Feb20 190215 67.000 67.475 66.885 67.200 +0.225 525 1,556 +177
Total Volume and Open Interest 49,488 242,971 +7,401
Class III Milk(CME)
Feb19 190215 13.99 13.99 13.96 13.97 -0.01 217 4,148 -56
Mar19 190215 14.57 14.64 14.42 14.53 -0.03 450 4,941 -146
Apr19 190215 14.48 14.53 14.35 14.43 -0.03 247 3,377 +92
May19 190215 14.84 14.85 14.72 14.80 -0.02 143 3,086 +47
Jun19 190215 15.26 15.32 15.24 15.30 unch 57 2,228 +7
Jul19 190215 15.71 15.81 15.68 15.78 +0.04 36 1,640 -5
Aug19 190215 16.02 16.06 16.00 16.05 unch 5 1,363 +3
Sep19 190215 16.30 16.32 16.27 16.32 +0.02 11 1,618 +2
Oct19 190215 16.26 16.26 16.26 16.26 -0.01 12 1,175 +3
Nov19 190215 16.23 16.23 16.23 16.23 unch 11 1,213 +2
Dec19 190215 16.02 16.06 16.02 16.06 -0.06 16 1,060 +7
Jan20 190215 15.79 15.81 15.79 15.81 -0.05 0 41 +0
Feb20 190215 15.75 15.75 15.75 15.75 unch 0 39 +0
Total Volume and Open Interest 1,206 25,980 -43
Cocoa(ICE)
Mar19 190215 2259 2316 2259 2307 +75 8,692 2,019 -7,623
May19 190215 2275 2345 2275 2339 +69 26,468 94,894 +2,923
Jul19 190215 2291 2357 2291 2352 +65 9,176 47,326 +52
Sep19 190215 2330 2364 2310 2361 +62 4,577 26,717 +233
Dec19 190215 2321 2377 2321 2374 +59 2,165 31,987 +493
Mar20 190215 2332 2383 2332 2380 +56 537 20,488 -10
May20 190215 2337 2385 2337 2385 +57 120 4,364 -31
Total Volume and Open Interest 51,808 232,344 -3,922
Coffee "C"(ICE)
Mar19 190215 97.80 98.85 97.45 97.95 +0.10 30,401 33,210 -15,323
May19 190215 101.30 102.45 101.05 101.65 +0.20 42,244 133,768 +8,712
Jul19 190215 104.05 105.05 103.75 104.30 +0.25 11,119 51,762 +1,991
Sep19 190215 107.00 107.75 106.45 107.00 +0.25 7,647 31,433 +595
Dec19 190215 111.10 111.50 110.20 110.80 +0.30 5,370 21,120 +939
Mar20 190215 114.45 115.25 114.00 114.55 +0.25 1,640 9,505 +1,098
Total Volume and Open Interest 99,751 295,094 -1,510
Orange Juice(ICE)
Mar19 190215 117.85 118.85 115.00 115.20 -2.50 1,413 10,669 -1,169
May19 190215 118.00 118.80 114.90 115.20 -2.50 1,338 7,998 +1,192
Jul19 190215 119.75 120.50 116.80 117.05 -2.45 58 1,685 +28
Sep19 190215 121.65 121.90 119.25 119.55 -1.85 8 593 +1
Nov19 190215 123.75 124.00 121.75 121.75 -1.75 4 335 -3
Jan20 190215 125.85 125.85 124.20 124.20 -1.05 4 107 +0
Total Volume and Open Interest 2,825 21,516 +49
Sugar #11(ICE)
Mar19 190215 12.67 13.25 12.65 13.14 +0.53 70,353 155,433 -26,949
May19 190215 12.46 13.15 12.45 13.00 +0.58 80,277 321,820 +16,085
Jul19 190215 12.68 13.27 12.63 13.14 +0.54 19,165 160,702 -1,240
Oct19 190215 13.03 13.64 13.01 13.50 +0.51 7,100 124,856 +2,074
Mar20 190215 13.78 14.38 13.78 14.25 +0.48 3,409 87,190 +1,406
May20 190215 13.90 14.42 13.88 14.29 +0.43 253 12,693 -15
Jul20 190215 14.04 14.44 14.04 14.31 +0.40 52 11,330 +4
Oct20 190215 14.13 14.56 14.13 14.44 +0.37 5 15,320 -1
Total Volume and Open Interest 180,623 895,968 -8,633
London Cocoa(LCE)
Mar19 190218 1759 1774 1753 1772 +11 3,651 51,865 -636
May19 190218 1754 1780 1752 1778 +18 9,642 52,140 +1,506
Jul19 190218 1742 1749 1735 1746 +2 6,282 39,723 +1,075
Sep19 190218 1725 1728 1718 1726 -2 2,697 37,978 +84
Dec19 190218 1720 1724 1713 1721 -3 2,075 48,463 +279
Mar20 190218 1720 1720 1710 1719 -2 815 23,250 +161
May20 190218 1718 1722 1716 1721 -1 558 11,358 -55
Total Volume and Open Interest 26,092 272,350 +2,516
London Sugar(LCE)
May19 190218 355.30 359.40 355.30 357.80 +3.10 5,645 37,083 -298
Aug19 190218 359.70 364.80 359.70 362.70 +3.60 3,141 20,604 +344
Oct19 190218 364.60 369.70 364.60 367.30 +3.50 1,363 9,006 +456
Dec19 190218 371.90 375.70 371.90 373.90 +3.60 452 4,658 +108
Mar20 190218 379.50 382.70 379.50 381.00 +3.70 143 3,680 +86
Total Volume and Open Interest 10,841 76,734 +762
Cotton(ICE)
Mar19 190215 70.28 70.50 69.71 70.22 +0.09 20,329 37,458 -12,017
May19 190215 71.52 72.07 71.29 71.86 +0.15 27,258 113,555 +7,976
Jul19 190215 73.37 73.43 72.68 73.24 +0.17 8,120 38,155 +1,718
Oct19 190215 73.23 73.23 73.23 73.23 +0.12 0 10 +0
Dec19 190215 72.62 72.93 72.27 72.80 +0.09 4,477 42,949 +1,760
Mar20 190215 73.50 74.00 73.50 74.00 +0.10 182 7,671 +49
Total Volume and Open Interest 60,399 241,475 -481
Lumber(CME)
Mar19 190215 416.3 418.0 408.3 408.3 -15.0 372 1,723 +39
May19 190215 413.0 416.0 405.0 405.0 -15.0 230 1,263 +19
Jul19 190215 408.9 411.0 403.3 403.3 -14.6 44 347 -2
Sep19 190215 395.2 395.2 395.2 395.2 -14.8 6 112 -2
Total Volume and Open Interest 652 3,457 +54
Crude Oil(NYM)
Mar19 190215 54.48 55.87 54.24 55.59 +1.18 706,552 163,621 -60,158
Apr19 190215 54.86 56.26 54.62 55.98 +1.19 307,069 346,296 +32,781
May19 190215 55.43 56.80 55.17 56.54 +1.19 141,902 230,913 +20,187
Jun19 190215 55.99 57.35 55.73 57.10 +1.20 100,797 252,325 -138
Jul19 190215 56.44 57.84 56.25 57.59 +1.22 55,090 136,107 +1,245
Aug19 190215 56.88 58.18 56.69 57.97 +1.25 27,752 80,681 -2,097
Sep19 190215 56.98 58.43 56.78 58.24 +1.28 30,751 96,819 +219
Oct19 190215 57.45 58.56 56.92 58.40 +1.31 14,677 65,096 +1,755
Nov19 190215 57.55 58.61 57.18 58.48 +1.32 16,297 51,416 +1,666
Dec19 190215 57.14 58.67 56.98 58.48 +1.34 57,196 189,518 +2,448
Jan20 190215 57.68 58.55 57.62 58.43 +1.34 3,109 45,573 +194
Feb20 190215 57.01 58.46 56.90 58.35 +1.33 1,660 23,674 -8
Mar20 190215 57.42 58.25 57.39 58.25 +1.32 3,532 50,453 +5
Apr20 190215 57.67 58.10 57.61 58.10 +1.29 965 11,320 +35
May20 190215 57.97 57.97 57.97 57.97 +1.27 1,264 10,906 +7
Jun20 190215 56.98 57.93 56.43 57.82 +1.24 10,452 60,037 -84
Total Volume and Open Interest 1,508,175 2,074,304 -3,094
e-miNY Crude Oil(NYM)
Mar19 190215 54.450 55.850 54.250 55.600 +1.200 18,989 1,803 -63
Apr19 190215 54.800 56.250 54.625 55.975 +1.175 768 638 +62
May19 190215 55.450 56.725 55.225 56.550 +1.200 78 212 +13
Jun19 190215 56.800 57.300 56.600 57.100 +1.200 7 223 +1
Jul19 190215 56.750 57.600 56.700 57.600 +1.225 3 50 +0
Aug19 190215 57.750 57.975 57.750 57.975 +1.250 0 59 +0
Sep19 190215 57.325 58.250 57.250 58.250 +1.300 0 51 +0
Oct19 190215 58.400 58.400 58.400 58.400 +1.300 0 23 +0
Nov19 190215 57.500 58.475 57.500 58.475 +1.325 2 44 -2
Dec19 190215 58.475 58.475 58.475 58.475 +1.325 7 135 -4
Total Volume and Open Interest 19,854 3,377 +7
NY Harbor ULSD(NYM)
Mar19 190215 197.48 202.39 197.24 202.03 +4.87 63,538 91,345 -7,674
Apr19 190215 196.95 202.05 196.86 201.67 +4.93 50,905 87,133 +2,688
May19 190215 197.10 201.66 196.48 201.29 +4.92 28,652 53,172 +465
Jun19 190215 196.29 201.48 196.29 201.11 +4.86 20,128 56,072 +2,885
Jul19 190215 197.59 201.91 196.82 201.57 +4.89 5,914 22,725 +1,152
Aug19 190215 199.03 202.55 198.98 202.20 +4.95 2,480 12,910 +519
Sep19 190215 199.89 203.30 199.63 203.10 +4.98 1,825 14,169 +128
Oct19 190215 200.45 203.97 200.43 203.94 +4.98 1,016 10,459 +261
Nov19 190215 202.53 204.78 202.40 204.73 +4.93 838 7,298 +45
Dec19 190215 201.15 205.79 200.67 205.45 +4.87 5,113 31,079 -1,606
Jan20 190215 202.04 206.02 202.04 206.02 +4.81 266 6,773 +7
Feb20 190215 203.88 206.44 203.87 206.05 +4.76 160 5,200 -19
Mar20 190215 204.50 205.65 203.71 205.65 +4.69 149 3,932 -61
Apr20 190215 204.50 204.50 204.50 204.50 +4.61 94 1,857 +58
Total Volume and Open Interest 182,147 420,744 -1,075
RBOB Gasoline(NYM)
Mar19 190215 151.10 157.68 150.75 157.29 +6.44 82,818 88,045 -8,920
Apr19 190215 168.61 174.24 168.00 173.82 +5.44 63,169 99,523 +1,024
May19 190215 169.87 175.62 169.45 175.22 +5.40 21,164 60,410 +1,653
Jun19 190215 170.39 175.97 169.95 175.61 +5.29 15,413 46,393 -719
Jul19 190215 170.67 175.46 170.06 175.27 +5.20 8,398 29,853 +1,263
Aug19 190215 169.72 174.41 169.05 174.20 +5.08 4,980 16,810 +241
Sep19 190215 167.47 172.46 167.36 172.23 +4.99 5,884 24,037 +903
Oct19 190215 156.38 160.96 156.16 160.79 +4.84 2,783 12,524 +390
Nov19 190215 154.37 158.75 154.16 158.67 +4.77 2,622 10,025 +951
Dec19 190215 153.58 157.41 152.37 157.23 +4.73 3,300 20,395 +355
Total Volume and Open Interest 211,245 417,135 -2,671
e-miNY RBOB Gasoline(NYM)
Mar19 190215 157.30 157.30 157.29 157.29 +6.44 0 2 +0
Apr19 190215 173.82 173.82 173.82 173.82 +5.44      
May19 190215 175.22 175.22 175.22 175.22 +5.40      
Jun19 190215 175.61 175.61 175.61 175.61 +5.29      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar19 190215 2.572 2.637 2.543 2.625 +0.052 185,480 145,750 -27,076
Apr19 190215 2.611 2.663 2.589 2.656 +0.046 131,186 208,941 +13,620
May19 190215 2.630 2.689 2.620 2.682 +0.043 83,731 185,594 -951
Jun19 190215 2.698 2.737 2.672 2.729 +0.039 23,405 63,809 +133
Jul19 190215 2.733 2.787 2.724 2.780 +0.037 35,371 87,852 -659
Aug19 190215 2.765 2.802 2.743 2.799 +0.036 21,337 50,932 -1,615
Sep19 190215 2.734 2.793 2.734 2.790 +0.035 30,198 87,814 +3,649
Oct19 190215 2.769 2.810 2.752 2.810 +0.035 34,636 119,945 +1,361
Nov19 190215 2.816 2.861 2.804 2.859 +0.033 6,251 43,096 +658
Dec19 190215 2.954 3.000 2.946 2.998 +0.031 3,173 48,330 -79
Jan20 190215 3.046 3.084 3.037 3.083 +0.024 9,054 37,663 +752
Feb20 190215 2.998 3.016 2.981 3.016 +0.013 2,613 17,882 +403
Mar20 190215 2.883 2.903 2.876 2.900 -0.002 4,911 32,812 +1,368
Apr20 190215 2.596 2.611 2.590 2.594 -0.019 4,589 25,950 -2,731
May20 190215 2.560 2.574 2.554 2.557 -0.017 933 17,211 +10
Jun20 190215 2.580 2.601 2.580 2.585 -0.016 716 10,886 +235
Total Volume and Open Interest 581,209 1,254,740 -9,810
Brent Crude Oil(ICE)
Apr19 190218 66.39 66.83 65.90 66.50 +0.25 287,452 326,790 -4,629
May19 190218 66.37 66.82 65.96 66.50 +0.28 174,264 322,068 +2,510
Jun19 190218 66.27 66.73 65.91 66.42 +0.30 159,014 317,140 -8,013
Jul19 190218 66.12 66.57 65.79 66.28 +0.32 52,736 159,329 -6,350
Aug19 190218 65.99 66.46 65.71 66.18 +0.33 35,184 120,409 +2,372
Sep19 190218 66.03 66.35 65.60 66.06 +0.34 35,247 148,430 -608
Oct19 190218 65.80 66.21 65.51 65.92 +0.33 15,844 60,517 +2,820
Nov19 190218 65.67 66.08 65.33 65.80 +0.32 12,396 85,382 +2,009
Dec19 190218 65.67 65.94 65.19 65.66 +0.32 84,659 221,018 +6,328
Jan20 190218 65.54 65.54 65.54 65.54 +0.32 2,398 39,230 -280
Feb20 190218 65.50 65.53 65.34 65.42 +0.32 1,751 36,556 +249
Mar20 190218 65.30 65.30 65.30 65.30 +0.31 5,640 33,869 +93
Apr20 190218 65.18 65.18 65.18 65.18 +0.31 694 19,702 +72
May20 190218 65.05 65.05 65.05 65.05 +0.30 199 13,745 -3
Total Volume and Open Interest 920,675 2,323,296 -2,502
Gas Oil(ICE)
Mar19 190218 620.00 622.50 614.50 617.75 +2.25 83,753 169,570 -9,105
Apr19 190218 618.75 619.25 612.00 615.50 +3.50 67,755 154,135 +1,485
May19 190218 617.50 618.00 611.00 614.75 +3.75 36,005 105,173 +3,724
Jun19 190218 617.25 617.75 611.00 614.75 +4.00 33,710 74,658 -913
Jul19 190218 618.50 618.50 612.75 616.00 +4.00 7,724 39,868 -812
Aug19 190218 618.50 620.50 614.50 618.00 +4.25 5,289 30,105 +944
Sep19 190218 620.25 622.75 617.25 620.25 +4.50 5,110 36,382 -361
Oct19 190218 621.75 624.50 619.75 622.75 +4.50 3,441 33,376 +259
Nov19 190218 622.75 625.00 620.00 623.25 +4.75 1,688 19,919 -198
Dec19 190218 623.00 625.75 620.25 623.75 +5.00 14,912 92,509 +873
Total Volume and Open Interest 273,193 940,660 -3,546
Ethanol(CBOT)
Mar19 190215 1.326 1.332 1.316 1.329 +0.003 266 1,297 -96
Apr19 190215 1.344 1.347 1.333 1.339 -0.004 151 492 +105
May19 190215 1.353 1.353 1.350 1.351 -0.004 9 43 +2
Jun19 190215 1.363 1.363 1.363 1.363 -0.004 0 74 +0
Jul19 190215 1.368 1.368 1.368 1.368 -0.004 0 6 +0
Aug19 190215 1.370 1.370 1.370 1.370 -0.004      
Sep19 190215 1.361 1.361 1.361 1.361 -0.004 0 12 +0
Oct19 190215 1.336 1.336 1.336 1.336 -0.004      
Total Volume and Open Interest 426 1,944 +11
WTI Crude Oil(ICE)
Mar19 190218 55.80 56.34 55.75 56.06 +0.47 51,055 40,130 -10,834
Apr19 190218 56.22 56.73 56.13 56.45 +0.47 74,870 70,306 +821
May19 190218 56.82 57.22 56.71 57.00 +0.46 42,801 57,170 -1,247
Jun19 190218 57.40 57.79 57.26 57.57 +0.47 40,279 93,507 -2,849
Jul19 190218 57.89 58.28 57.78 58.06 +0.47 10,014 26,146 +231
Aug19 190218 58.19 58.52 58.19 58.42 +0.45 3,676 17,851 -214
Sep19 190218 58.39 58.73 58.39 58.67 +0.43 3,511 33,597 -13
Oct19 190218 58.52 58.91 58.52 58.81 +0.41 702 8,220 +42
Nov19 190218 58.96 58.96 58.70 58.86 +0.38 2,395 7,439 +23
Dec19 190218 58.54 59.00 58.54 58.84 +0.36 18,695 114,352 +149
Jan20 190218 58.78 58.78 58.78 58.78 +0.35 306 5,756 +15
Feb20 190218 58.69 58.69 58.69 58.69 +0.34 108 3,602 +28
Mar20 190218 58.58 58.58 58.58 58.58 +0.33 424 8,009 +18
Apr20 190218 58.45 58.45 58.45 58.45 +0.35 10 1,939 +0
May20 190218 58.30 58.30 58.30 58.30 +0.33 15 1,640 +0
Jun20 190218 58.06 58.22 58.06 58.15 +0.33 3,082 28,069 +17
Total Volume and Open Interest 258,930 611,823 -13,353
US Dollar Index(ICE)
Mar19 190218 96.770 96.770 96.485 96.740 unch 23,999 57,238 +2,010
Jun19 190218 96.250 96.250 96.020 96.220 unch 296 1,648 -5
Sep19 190218 95.720 95.720 95.720 95.720 unch 4 214 -4
Total Volume and Open Interest 24,300 59,206 +2,002
Australian Dollar(CME)
Mar19 190215 71.05 71.52 70.83 71.43 +0.34 102,329 123,308 -1,956
Jun19 190215 71.00 71.59 70.96 71.52 +0.34 294 1,569 +142
Sep19 190215 71.09 71.67 71.09 71.61 +0.34 0 135 +0
Total Volume and Open Interest 102,859 125,487 -1,856
British Pound(CME)
Mar19 190215 128.15 129.16 128.03 129.05 +0.86 122,244 188,982 -978
Jun19 190215 128.69 129.70 128.69 129.65 +0.86 43 2,329 +5
Sep19 190215 129.84 130.22 129.84 130.22 +0.86 0 349 +0
Total Volume and Open Interest 122,454 194,033 -965
Canadian Dollar(CME)
Mar19 190215 75.27 75.57 75.17 75.52 +0.18 61,760 133,456 -864
Jun19 190215 75.38 75.70 75.37 75.68 +0.18 331 3,952 +229
Sep19 190215 75.85 75.85 75.83 75.83 +0.18 5 1,164 +3
Dec19 190215 75.75 75.96 75.75 75.96 +0.17 21 1,044 +21
Total Volume and Open Interest 63,239 140,569 -603
Japanese Yen(CME)
Mar19 190215 90.69 90.90 90.58 90.73 +0.02 93,747 183,429 +941
Jun19 190215 91.47 91.54 91.29 91.42 +0.02 270 1,483 +192
Sep19 190215 92.23 92.23 92.11 92.11 +0.03 5 125 +0
Total Volume and Open Interest 95,378 187,209 +1,484
Swiss Franc(CME)
Mar19 190215 99.75 99.81 99.38 99.78 -0.01 14,940 72,471 +626
Jun19 190215 100.62 100.67 100.26 100.66 -0.01 46 132 -1
Sep19 190215 101.54 101.54 101.33 101.54 -0.01 0 21 +0
Total Volume and Open Interest 14,986 72,639 +625
EuroFX(CME)
Mar19 190215 113.20 113.34 112.61 113.22 -0.07 173,988 518,647 -494
Jun19 190215 114.00 114.21 113.50 114.10 -0.07 771 9,839 -204
Sep19 190215 114.84 115.00 114.38 115.00 -0.06 55 1,448 -34
Total Volume and Open Interest 175,772 537,982 -645
Mexican Peso(CME)
Feb19 190215 515.25 515.25 515.25 515.25 -3.50      
Mar19 190215 516.63 518.25 512.75 516.63 unch 67,352 225,179 +1,733
Total Volume and Open Interest 67,371 225,273 +1,738
Brazilian Real(CME)
Mar19 190215 267.50 270.50 267.50 269.40 +1.90 2,285 13,454 +84
Apr19 190215 269.50 269.70 267.75 268.80 +1.90 19 594 +3
May19 190215 268.15 268.45 268.15 268.15 +1.95      
Jun19 190215 267.45 267.45 267.45 267.45 +1.90 8 8 +8
Total Volume and Open Interest 2,312 14,056 +95
30-Year T-Bonds(CBOT)
Mar19 190215 146~180 146~290 146~030 146~180 +0~020 217,531 946,516 -21
Jun19 190215 145~290 146~080 145~160 145~300 +0~020 2,012 19,705 +862
Sep19 190215 145~300 145~300 145~300 145~300 +0~020      
Total Volume and Open Interest 219,543 966,221 +841
10-Year T-Notes(CBOT)
Mar19 190215 122~055 122~080 121~290 122~015 -0~040 1,308,329 3,969,370 -12,614
Jun19 190215 122~140 122~175 122~060 122~110 -0~040 28,806 147,527 +12,352
Sep19 190215 122~085 122~085 122~085 122~085 -0~040      
Total Volume and Open Interest 1,337,135 4,116,897 -262
5-Year T-Notes(CBOT)
Mar19 190215 114~204 114~216 114~156 114~174 -0~034 834,618 4,214,109 -32,506
Jun19 190215 114~242 114~252 114~194 114~212 -0~034 35,001 262,456 +16,424
Sep19 190215 114~212 114~212 114~212 114~212 -0~034      
Total Volume and Open Interest 869,619 4,476,565 -16,082
2 Year T-Notes(CBOT)
Mar19 190215 44~000 44~252 33~070 41~092 -16~066 462,856 2,870,428 -74,897
Jun19 190215 44~000 44~252 33~070 41~092 -16~066 93,908 370,477 +58,712
Sep19 190215 44~000 44~252 33~070 41~092 -16~066      
Total Volume and Open Interest 556,764 3,240,905 -16,185
Eurodollars(CME)
Mar19 190215 97.355 97.360 97.350 97.360 +0.005 227,008 1,429,893 -13,389
Jun19 190215 97.360 97.365 97.355 97.360 unch 274,967 1,239,663 +1,934
Sep19 190215 97.355 97.360 97.340 97.350 -0.005 254,011 1,108,265 -6,572
Dec19 190215 97.340 97.340 97.315 97.320 -0.015 433,470 1,733,417 +30,899
Mar20 190215 97.415 97.420 97.390 97.395 -0.025 296,309 962,458 +1,321
Jun20 190215 97.475 97.485 97.445 97.450 -0.030 235,641 964,140 +23,611
Sep20 190215 97.520 97.525 97.485 97.490 -0.035 214,894 846,143 +12,198
Dec20 190215 97.515 97.520 97.480 97.485 -0.035 246,279 922,120 +4,513
Mar21 190215 97.545 97.555 97.510 97.520 -0.035 121,759 601,780 -4,618
Jun21 190215 97.550 97.555 97.515 97.525 -0.035 91,627 411,852 +4,898
Sep21 190215 97.555 97.560 97.520 97.530 -0.030 105,755 356,337 -581
Dec21 190215 97.530 97.535 97.495 97.510 -0.025 98,582 372,126 +3,591
Mar22 190215 97.520 97.525 97.485 97.500 -0.025 51,268 272,222 +2,354
Jun22 190215 97.500 97.505 97.465 97.480 -0.025 47,944 255,403 +3,971
Sep22 190215 97.480 97.485 97.440 97.460 -0.020 43,702 187,903 -270
Dec22 190215 97.445 97.455 97.410 97.430 -0.020 33,249 158,635 -2,140
Mar23 190215 97.420 97.430 97.385 97.405 -0.020 24,894 80,160 +2,028
Jun23 190215 97.390 97.400 97.360 97.375 -0.020 19,308 80,519 +203
Total Volume and Open Interest 2,946,796 12,516,235 +72,452
Ultra T-Bond(CBOT)
Mar19 190215 161~12 161~26 160~22 161~13 +0~08 96,272 1,186,371 -5,624
Jun19 190215 162~29 162~31 161~29 162~20 +0~08 4,920 37,522 +3,728
Sep19 190215 162~20 162~20 162~20 162~20 +0~08      
Total Volume and Open Interest 101,192 1,223,893 -1,896
Ultra 10-Yr T-Note(CBOT)
Mar19 190215 130~135 130~175 130~025 130~095 -0~035 133,777 683,338 -331
Jun19 190215 129~260 130~075 129~255 130~005 -0~035 6 27 +1
Sep19 190215 130~005 130~005 130~005 130~005 -0~035      
Total Volume and Open Interest 133,783 683,365 -330
30 Day Federal Funds(CBOT)
Feb19 190215 97.603 97.603 97.600 97.603 +0.003 8,206 269,596 -1,813
Mar19 190215 97.605 97.605 97.600 97.605 +0.005 16,872 114,290 +6,383
Apr19 190215 97.605 97.605 97.600 97.605 unch 12,729 278,846 +3,408
May19 190215 97.610 97.615 97.605 97.605 -0.005 23,017 175,455 +824
Jun19 190215 97.605 97.610 97.600 97.605 unch 6,339 76,719 +98
Jul19 190215 97.605 97.610 97.600 97.605 unch 26,211 176,958 +1,157
Total Volume and Open Interest 180,189 1,836,398 +11,198
Japanese Govt Bonds(SGX)
Mar19 190218 152.86 152.94 152.81 152.88 +0.05 624 17,674 -86
Jun19 190218 152.76 152.76 152.76 152.76 +0.06      
Sep19 190218 152.76 152.76 152.76 152.76 +0.06      
Total Volume and Open Interest 624 17,674 -86
Euro-Buxl(EUREX)
Mar19 190218 187.30 187.30 186.14 186.38 -0.76 45,490 235,806 -2,117
Jun19 190218 184.94 184.94 184.90 184.90 -0.76 384 4,038 +2
Sep19 190218 183.38 183.38 183.38 183.38 -0.76      
Total Volume and Open Interest 45,874 239,844 -2,115
Euro-Bund(EUREX)
Mar19 190218 166.53 166.55 166.28 166.36 -0.11 628,466 1,865,314 -68,605
Jun19 190218 163.88 163.97 163.74 163.80 -0.11 5,794 97,313 -889
Sep19 190218 165.75 165.75 165.64 165.64 -0.11 2 131 +10
Total Volume and Open Interest 634,262 1,962,758 -69,484
Euro-Bobl(EUREX)
Mar19 190218 133.17 133.17 133.11 133.15 +0.01 380,685 1,434,100 -22,619
Jun19 190218 132.45 132.48 132.45 132.48 +0.01 412 46,924 +734
Sep19 190218 132.48 132.48 132.48 132.48 +0.01      
Total Volume and Open Interest 381,097 1,481,024 -21,885
Euro-Schatz(EUREX)
Mar19 190218 111.86 111.89 111.86 111.88 +0.01 352,658 2,088,588 -84,860
Jun19 190218 111.85 111.87 111.84 111.86 +0.02 9,580 34,691 +11,263
Sep19 190218 111.86 111.86 111.86 111.86 +0.02      
Total Volume and Open Interest 362,238 2,123,279 -73,597
3-Mth Euribor(EUREX)
Mar19 190218 100.300 100.305 100.300 100.305 +0.005 0 2,835 +0
Jun19 190218 100.290 100.290 100.290 100.290 unch 0 2,278 +0
Sep19 190218 100.280 100.280 100.280 100.280 +0.005 0 1,987 +0
Total Volume and Open Interest 0 14,063 +150
Long Gilt(LIFFE)
Mar19 190218 124~03 124~06 123~32 124~03 unch 219,847 861,073 +12,022
Jun19 190218 127~12 127~16 127~11 127~12 -0~01 1,499 3,152 +938
Total Volume and Open Interest 221,346 864,225 +12,960
3-Mth Short Sterling(LIFFE)
Mar19 190218 99.14 99.15 99.14 99.14 +0.00 25,285 697,491 -557
Jun19 190218 99.13 99.14 99.13 99.13 unch 31,092 461,276 +19
Sep19 190218 99.10 99.10 99.09 99.10 unch 39,452 527,371 -1,536
Dec19 190218 99.05 99.06 99.05 99.06 unch 45,554 602,391 +10,205
Mar20 190218 99.03 99.04 99.03 99.03 unch 48,683 331,201 +8,397
Jun20 190218 99.00 99.01 99.00 99.00 unch 43,608 373,154 +4,440
Total Volume and Open Interest 564,708 4,237,095 +34,995
3-Mth Euribor(LIFFE)
Mar19 190218 100.300 100.305 100.300 100.300 unch 92,960 497,526 -12,079
Jun19 190218 100.290 100.295 100.290 100.290 unch 28,306 698,990 +4,638
Sep19 190218 100.280 100.285 100.275 100.280 unch 44,862 650,631 -7,591
Total Volume and Open Interest 749,402 5,016,678 +3,425
3-Mth Aus T-Bills(SFE)
Mar19 190218 98.02 98.03 98.02 98.03 unch 26,706 160,408 +3,294
Jun19 190218 98.11 98.12 98.10 98.11 -0.01 28,971 228,304 +2,485
Sep19 190218 98.18 98.19 98.16 98.18 -0.01 25,136 214,556 +3,444
Dec19 190218 98.24 98.24 98.21 98.22 -0.02 20,246 221,043 -80
Mar20 190218 98.27 98.27 98.25 98.26 -0.02 19,767 176,230 +5,898
Jun20 190218 98.29 98.29 98.26 98.27 -0.02 11,255 133,796 +2,679
Sep20 190218 98.28 98.28 98.26 98.27 -0.02 4,728 63,215 +628
Dec20 190218 98.28 98.28 98.25 98.26 -0.02 5,641 49,706 +2,459
Mar21 190218 98.25 98.25 98.23 98.23 -0.03 45 6,747 +27
Jun21 190218 98.21 98.21 98.21 98.21 -0.03 14 3,126 +14
Total Volume and Open Interest 142,509 1,261,172 +20,848
10-Year Aus T-Bonds(SFE)
Mar19 190218 97.90 97.90 97.86 97.86 -0.04 144,570 1,259,887 -12,841
Jun19 190218 97.86 97.86 97.86 97.86 -0.04 2 125 +1
Total Volume and Open Interest 144,572 1,260,012 -12,840
3-Year Aus T-Bonds(SFE)
Mar19 190218 98.34 98.35 98.31 98.32 -0.03 209,011 1,288,445 +5,255
Jun19 190218 98.38 98.38 98.38 98.38 -0.03 3,806 22,410 +2,468
Total Volume and Open Interest 212,817 1,310,855 +7,723
Gold(CMX)
Feb19 190215 1313.6 1318.8 1313.6 1318.1 +8.3 143 583 +35
Apr19 190215 1315.5 1325.8 1314.3 1322.1 +8.2 213,962 341,079 +2,459
Jun19 190215 1322.0 1332.2 1320.7 1328.5 +8.1 5,401 75,985 +1,695
Aug19 190215 1327.2 1337.3 1327.2 1334.6 +8.2 2,880 23,542 -638
Oct19 190215 1340.0 1342.9 1337.9 1340.6 +8.3 85 4,025 -20
Dec19 190215 1340.4 1350.0 1340.4 1346.8 +8.1 1,876 20,382 -120
Feb20 190215 1346.4 1353.5 1346.4 1353.2 +8.1 422 7,848 +321
Apr20 190215 1359.2 1359.2 1359.2 1359.2 +8.0 8 1,891 +4
Jun20 190215 1364.9 1365.1 1364.9 1365.1 +8.0 49 1,368 -25
Aug20 190215 1370.8 1370.8 1370.8 1370.8 +8.0 0 4 +0
Oct20 190215 1375.9 1375.9 1375.9 1375.9 +8.0 0 1 +0
Dec20 190215 1381.2 1381.2 1381.2 1381.2 +8.0 0 1,073 +0
Total Volume and Open Interest 225,659 479,897 +3,814
Silver(CMX)
Mar19 190215 1559.0 1577.5 1552.5 1574.3 +21.5 77,484 113,902 -3,848
May19 190215 1568.0 1587.0 1562.5 1584.0 +21.8 15,264 68,262 +5,668
Jul19 190215 1573.5 1596.0 1573.5 1593.5 +21.8 2,132 23,245 +711
Sep19 190215 1595.5 1605.0 1584.5 1602.7 +21.8 767 6,257 +370
Dec19 190215 1595.0 1619.0 1595.0 1615.8 +21.9 2,243 8,675 +721
Mar20 190215 1628.9 1628.9 1628.9 1628.9 +21.9 19 641 +19
May20 190215 1637.2 1637.2 1637.2 1637.2 +21.9 0 2 +0
Total Volume and Open Interest 97,987 221,610 +3,685
Platinum(NYMEX)
Apr19 190215 789.4 809.5 785.1 806.9 +17.7 14,660 79,322 +162
Jul19 190215 792.3 814.2 790.3 812.0 +17.7 202 5,769 +68
Oct19 190215 802.0 819.2 802.0 817.3 +17.6 24 434 +11
Jan20 190215 811.3 821.9 811.3 821.9 +17.2 12 59 +5
Total Volume and Open Interest 14,901 85,640 +246
Palladium(NYMEX)
Mar19 190215 1393.40 1412.50 1384.60 1407.20 +21.30 4,106 20,085 -311
Jun19 190215 1386.10 1404.50 1376.90 1399.80 +21.90 1,012 7,397 +446
Sep19 190215 1369.30 1388.20 1363.50 1383.70 +22.30 26 1,459 +12
Total Volume and Open Interest 5,144 29,074 +147
Copper(CMX)
Mar19 190215 277.10 282.15 275.15 279.85 +2.45 58,499 84,700 -2,651
May19 190215 277.70 282.60 275.95 280.35 +2.25 29,412 74,778 +2,813
Jul19 190215 278.60 283.05 276.65 280.90 +2.25 11,115 34,534 +830
Sep19 190215 277.85 282.95 277.10 281.30 +2.20 6,539 23,919 +2,112
Dec19 190215 278.25 283.65 278.20 281.70 +2.15 1,923 18,733 +745
Total Volume and Open Interest 108,482 249,511 +4,036
E-mini DJIA Index(CBOT)
Mar19 190215 25407 25907 25275 25888 +461 170,326 79,890 -2,238
Jun19 190215 25440 25928 25305 25911 +456 251 1,539 +16
Sep19 190215 25933 25937 25355 25933 +462 3 16 +0
Dec19 190215 25944 25944 25944 25944 +465 0 1 +0
Total Volume and Open Interest 170,580 81,446 -2,222
S & P 500(CME)
Mar19 190215 2743.00 2778.10 2729.40 2777.10 +33.70 838 62,281 +212
Jun19 190215 2781.90 2781.90 2781.90 2781.90 +33.80 0 317 +10
Sep19 190215 2786.80 2786.80 2786.80 2786.80 +33.70      
Dec19 190215 2791.60 2791.60 2791.60 2791.60 +33.70 0 5 +0
Total Volume and Open Interest 838 62,603 +222
S & P 500 E-Mini(CME)
Mar19 190215 2741.25 2778.50 2729.00 2777.00 +33.50 1,209,879 2,527,128 -12,032
Jun19 190215 2745.00 2783.25 2733.25 2782.00 +34.00 7,227 103,425 +2,624
Sep19 190215 2746.00 2787.25 2738.75 2786.75 +33.75 360 3,474 +189
Dec19 190215 2773.25 2791.50 2750.00 2791.50 +33.50 1 461 -1
Total Volume and Open Interest 1,217,467 2,636,568 -9,220
NASDAQ 100 E-Mini(CME)
Mar19 190215 7017.50 7095.25 6975.25 7063.75 +44.00 359,971 213,728 +995
Jun19 190215 7047.00 7117.50 7001.00 7089.50 +44.50 315 1,848 +30
Sep19 190215 7038.00 7137.75 7027.75 7117.00 +45.25 4 450 -1
Total Volume and Open Interest 360,290 216,030 +1,024
S&P Midcap 400(CME) e-Mini
Mar19 190215 1889.20 1917.00 1881.40 1915.10 +22.80 13,484 65,568 +465
Jun19 190215 1918.20 1918.20 1887.70 1918.20 +20.90 0 3 +0
Sep19 190215 1921.90 1921.90 1921.90 1921.90 +20.90 0 1 +0
Total Volume and Open Interest 13,484 65,572 +465
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190215 16.95 17.45 16.25 16.33 -0.60 69,653 164,557 +251
Apr19 190215 17.05 17.45 16.60 16.63 -0.50 33,682 46,750 +4,244
May19 190215 17.40 17.65 16.95 16.98 -0.40 10,817 36,742 +449
Total Volume and Open Interest 127,910 335,671 +5,773
S & P 600(CME)
Mar19 190215 975.50 975.50 975.50 975.50 +14.00      
Jun19 190215 976.20 976.20 976.20 976.20 +14.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190215 1543.70 1572.70 1537.20 1570.60 +26.00 92,584 492,690 -4,242
Jun19 190215 1547.40 1575.80 1542.60 1574.50 +25.60 20 1,703 +4
Sep19 190215 1577.50 1577.50 1577.50 1577.50 +24.30      
Total Volume and Open Interest 92,604 494,393 -4,238
Nikkei 225(CME)
Mar19 190215 20965 21245 20820 21220 +220 8,420 27,214 +535
Jun19 190215 20745 21060 20685 21060 +205 4 58 +3
Total Volume and Open Interest 8,424 27,272 +538
Nikkei 225(SGX)
Mar19 190218 20870 21320 20835 21295 +410 75,065 173,203 -2,279
Jun19 190218 21075 21120 21075 21120 +410 103 1,724 +61
Sep19 190218 21080 21080 21080 21080 +105      
Total Volume and Open Interest 82,273 191,709 -1,676
Nikkei 225 Mini(JPX)
Mar19 190218 20875 21320 20835 21300 +110 898,583 438,992 +6,831
Jun19 190218 20680 21120 20635 21090 +110 31,394 14,012 -114
Sep19 190218 20610 21050 20575 21030 +100 338 836 +33
Total Volume and Open Interest 945,265 478,338 +15,721
Nikkei 225(JPX)
Mar19 190218 20880 21320 20830 21300 +110 69,644 274,261 -726
Jun19 190218 20680 21130 20630 21090 +110 1,555 34,516 +3,033
Sep19 190218 21020 21030 21020 21030 +100 15 1,178 +4
Total Volume and Open Interest 71,259 416,202 +2,320
Nikkei 225(CME) Yen
Mar19 190215 20980 21235 20815 21210 +220 30,564 74,382 -1,568
Jun19 190215 20780 21015 20625 21010 +215 2 49 +0
Sep19 190215 21015 21015 21015 21015 +225      
Total Volume and Open Interest 30,566 74,431 -1,568
Nikkei 225(CME) e-Mini Yen
Mar19 190215 21210 21210 21210 21210 +220 1 9 +1
Jun19 190215 21010 21010 21010 21010 +210      
Sep19 190215 21020 21020 21020 21020 +230      
Total Volume and Open Interest 1 9 +1
CAC 40(EURONEXT)
Mar19 190218 5168.0 5169.5 5144.5 5165.5 +14.5 106,007 268,507 +45,923
Apr19 190218 5131.0 5147.5 5130.0 5147.5 +15.0 1 2 +1
May19 190218 5088.0 5088.0 5088.0 5088.0        
Jun19 190218 5022.5 5022.5 5022.5 5022.5 +14.5 0 7,037 +0
Total Volume and Open Interest 239,823 442,291 -20,317
Hang Seng Index(HKFE)
Feb19 190218 27880 28384 27879 28334 +467 181,169 124,438 +2,617
Mar19 190218 27907 28392 27892 28341 +464 1,984 21,750 +509
Total Volume and Open Interest 183,719 154,391 +3,211
DAX(EUREX)
Mar19 190218 11318.5 11343.5 11250.5 11286.0 -13.0 111,665 137,854 +8,337
Jun19 190218 11350.0 11350.0 11277.5 11303.0 -13.0 431 2,651 +154
Sep19 190218 11279.5 11298.0 11279.5 11292.0 -13.0 19 67 -1
Total Volume and Open Interest 112,115 140,572 +8,490
Mini-DAX(EUREX)
Mar19 190218 11318.0 11345.0 11250.0 11286.0 -13.0 55,277 18,010 +1,081
Jun19 190218 11350.0 11355.0 11277.0 11303.0 -13.0 76 570 -9
Sep19 190218 11311.0 11316.0 11275.0 11292.0 -13.0 14 33 -2
Total Volume and Open Interest 55,367 18,613 +1,070
DJ EuroSTOXX 50(EUREX)
Mar19 190218 3245 3250 3232 3242 +2 1,300,444 3,937,632 +30,258
Jun19 190218 3157 3162 3151 3157 +1 125,593 382,448 +63,617
Sep19 190218 3144 3149 3144 3149 +3 64 9,317 +72
Total Volume and Open Interest 1,426,101 4,463,065 +93,930
Swiss Market Index(EUREX)
Mar19 190218 9189 9213 9147 9197 +46 45,545 206,995 +449
Jun19 190218 8988 9024 8983 9017 +46 389 17,106 +327
Sep19 190218 8991 8991 8991 8991 +46 1 22 +0
Total Volume and Open Interest 45,935 224,123 +776
FT-SE 100(EURONEXT)
Mar19 190218 7201.50 7203.50 7163.00 7169.50 -25.00 114,078 663,171 +5,058
Jun19 190218 7091.00 7091.00 7085.00 7085.00 -25.00 1 251 +1
Sep19 190218 7017.00 7017.00 7017.00 7017.00 -25.00 0 21 +0
Total Volume and Open Interest 114,079 663,446 +5,059
SPI 200(SFE)
Mar19 190218 6016.0 6072.0 6012.0 6052.0 +39.0 47,393 290,991 +2,110
Jun19 190218 6038.0 6038.0 6038.0 6038.0 +38.0 252 3,824 +0
Sep19 190218 5982.0 5982.0 5982.0 5982.0 +38.0 0 2,841 +0
Total Volume and Open Interest 48,113 301,981 +2,297
FTSE MIB(ISE)
Mar19 190218 20200.00 20345.00 20185.00 20311.00 +106.00 21,966 84,227 +723
Jun19 190218 19665.00 19790.00 19665.00 19771.00 +108.00 41 1,028 +16
Sep19 190218 19600.00 19690.00 19600.00 19641.00 +103.00 0 2 +0
Total Volume and Open Interest 22,007 85,257 +739
KOSPI 200(KFE)
Mar19 190218 284.30 287.60 284.30 286.75 +2.60 282,735 298,158 +1,825
Jun19 190218 285.20 288.00 285.20 287.30 +2.50 381 22,581 +224
Sep19 190218 287.50 287.55 287.50 287.55 +0.85 5 206 +0
Total Volume and Open Interest 283,123 363,623 +1,847
GSCI(CME)
Mar19 190215 417.90 423.95 417.90 423.65 +7.25 2,748 14,015 +2,668
Apr19 190215 425.45 425.45 425.45 425.45 +7.25      
May19 190215 427.80 427.80 427.80 427.80        
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!!!