Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190219 907.25 911.25 894.75 900.75 -6.75 111,538 221,615 -7,354
May19 190219 921.25 925.00 908.75 914.50 -7.00 55,802 244,919 +8,884
Jul19 190219 934.50 938.25 922.25 928.00 -7.00 31,466 159,978 +2,005
Aug19 190219 941.25 943.50 928.00 933.50 -6.75 4,239 15,367 +1,612
Sep19 190219 945.50 946.25 931.25 937.25 -6.25 1,178 7,173 +242
Nov19 190219 951.25 955.00 939.50 945.75 -6.25 12,844 75,412 +753
Jan20 190219 960.50 964.25 949.50 955.25 -6.25 1,656 7,103 -102
Mar20 190219 968.00 969.00 954.75 960.50 -5.75 1,494 5,639 +604
May20 190219 972.50 974.50 961.00 966.50 -5.50 75 1,253 +25
Jul20 190219 980.25 981.25 968.25 973.50 -5.50 220 3,080 +46
Aug20 190219 974.50 974.50 974.50 974.50 -5.25 10 81 +10
Sep20 190219 968.50 968.50 968.50 968.50 -4.75 0 69 +0
Nov20 190219 971.75 976.00 965.00 969.50 -4.00 96 2,053 +55
Jan21 190219 975.50 975.50 975.50 975.50 -3.75 0 5 +0
Total Volume and Open Interest 220,621 743,831 +6,782
Soybean Meal(CBOT)
Mar19 190219 306.10 306.90 302.60 305.40 -1.10 68,550 94,898 -7,255
May19 190219 310.20 311.00 306.60 309.50 -1.00 51,045 178,399 +6,792
Jul19 190219 314.30 315.00 310.70 313.40 -1.20 15,862 90,323 +834
Aug19 190219 316.60 316.80 312.70 315.20 -1.20 4,620 17,337 +1,006
Sep19 190219 318.20 318.40 314.50 317.10 -1.20 817 15,458 -21
Oct19 190219 318.50 318.60 315.40 318.00 -1.40 377 13,831 +119
Dec19 190219 321.20 321.70 317.30 319.90 -1.50 4,045 42,581 +776
Jan20 190219 322.20 322.30 318.50 320.90 -1.60 528 4,646 +220
Mar20 190219 321.70 322.00 319.20 321.50 -1.40 190 6,488 -43
May20 190219 323.60 323.60 320.30 322.40 -1.50 36 690 +8
Total Volume and Open Interest 146,110 466,020 +2,467
Soybean Oil(CBOT)
Mar19 190219 29.96 30.25 29.71 29.74 -0.21 57,126 97,005 -13,565
May19 190219 30.30 30.58 30.04 30.08 -0.20 46,444 196,258 +6,251
Jul19 190219 30.67 30.92 30.38 30.41 -0.21 18,870 118,584 +1,156
Aug19 190219 30.85 31.06 30.54 30.57 -0.21 3,317 17,029 +695
Sep19 190219 31.11 31.20 30.68 30.71 -0.21 635 12,894 -10
Oct19 190219 31.14 31.30 30.78 30.81 -0.21 488 10,280 -3
Dec19 190219 31.35 31.51 30.97 31.03 -0.21 5,154 50,977 +357
Jan20 190219 31.65 31.73 31.20 31.26 -0.20 91 4,160 +20
Mar20 190219 31.93 31.94 31.43 31.49 -0.21 196 7,269 -3
May20 190219 32.10 32.11 31.66 31.71 -0.22 615 1,711 +79
Total Volume and Open Interest 133,245 519,550 -4,951
Canola(WCE)
Mar19 190219 475.8 478.3 472.3 473.7 -2.1 11,723 44,588 -5,761
May19 190219 485.0 487.6 481.0 482.3 -2.5 13,922 70,440 +3,500
Jul19 190219 493.6 494.7 488.2 489.5 -2.6 3,955 39,472 +1,179
Nov19 190219 497.0 497.2 490.4 492.3 -1.9 1,706 13,300 -369
Jan20 190219 501.5 502.0 495.4 497.8 -1.2 63 1,416 +31
Total Volume and Open Interest 31,369 169,370 -1,420
Corn(CBOT)
Mar19 190219 374.25 376.25 369.00 369.75 -5.00 225,289 463,969 -24,706
May19 190219 382.50 384.25 377.00 378.00 -4.75 140,687 528,944 +16,193
Jul19 190219 390.25 391.75 385.00 386.00 -4.50 65,425 305,787 +3,969
Sep19 190219 393.75 395.50 389.50 390.75 -3.50 14,996 149,726 +1,236
Dec19 190219 399.25 400.75 395.50 396.75 -2.50 26,980 242,708 -549
Mar20 190219 408.00 409.50 405.00 406.00 -2.25 1,245 37,733 +195
May20 190219 413.50 414.50 410.75 412.25 -1.75 91 3,293 +23
Jul20 190219 419.00 419.50 415.50 417.00 -1.50 452 7,244 +193
Sep20 190219 408.50 409.00 408.50 409.00 -1.50 5 1,484 -2
Dec20 190219 412.75 413.00 410.25 411.50 -0.75 396 9,139 +119
Total Volume and Open Interest 475,574 1,750,707 -3,321
Wheat(CBOT)
Mar19 190219 502.50 505.25 488.50 489.75 -14.50 103,160 102,542 -7,277
May19 190219 505.25 508.50 491.00 492.25 -14.75 77,172 174,859 +4,982
Jul19 190219 508.25 510.75 495.50 496.50 -12.75 34,699 100,002 +4,010
Sep19 190219 517.50 520.00 505.25 506.00 -12.50 6,557 30,293 +824
Dec19 190219 531.75 534.25 519.50 520.75 -11.75 5,487 40,667 +52
Mar20 190219 542.75 544.75 530.75 531.50 -11.75 669 7,024 +4
Total Volume and Open Interest 228,175 461,990 +2,598
Wheat(KCBT)
Mar19 190219 472.75 478.50 460.00 460.75 -15.75 28,536 78,089 -4,396
May19 190219 482.75 486.50 467.50 468.25 -16.25 25,964 110,769 +2,861
Jul19 190219 492.00 495.50 477.75 478.25 -15.00 14,751 71,882 +533
Sep19 190219 504.25 507.25 489.50 490.25 -14.75 3,443 12,439 +131
Dec19 190219 522.75 524.50 507.25 508.00 -14.50 3,060 15,407 -326
Mar20 190219 535.00 537.00 522.00 522.50 -13.25 440 1,421 +101
May20 190219 537.00 543.50 529.25 530.00 -12.75 74 363 +5
Total Volume and Open Interest 76,293 291,682 -1,096
Wheat(MGE)
Mar19 190219 572.50 572.75 555.00 555.50 -17.50 6,024 14,926 -2,163
May19 190219 566.00 567.00 554.50 555.25 -11.75 5,201 26,556 +1,064
Jul19 190219 570.00 570.25 560.00 560.75 -9.50 1,106 7,183 +223
Sep19 190219 576.50 576.50 567.50 568.25 -7.50 333 6,611 -32
Dec19 190219 587.50 587.50 580.50 581.25 -5.50 171 3,738 +66
Mar20 190219 590.25 591.00 590.25 591.00 -4.00 19 259 +4
Total Volume and Open Interest 12,854 59,289 -838
Oats(CBOT)
Mar19 190219 277.25 278.00 269.25 270.00 -5.75 456 2,701 -238
May19 190219 281.50 282.25 275.00 275.50 -5.25 293 2,483 +195
Jul19 190219 282.00 282.00 277.25 277.25 -3.50 2 92 +1
Sep19 190219 269.25 269.25 269.25 269.25 -2.50 0 51 +0
Total Volume and Open Interest 751 5,588 -42
Rough Rice(CBOT)
Mar19 190219 9.98 9.98 9.82 9.86 -0.13 867 3,446 -516
May19 190219 10.10 10.11 9.90 9.98 -0.11 901 4,441 +705
Jul19 190219 10.31 10.31 10.19 10.19 -0.10 1 117 +1
Sep19 190219 10.12 10.12 10.12 10.12 -0.11 0 3 +0
Total Volume and Open Interest 1,769 8,008 +190
Live Cattle(CME)
Feb19 190219 126.980 128.535 126.850 127.885 +1.250 5,985 9,644 -1,745
Apr19 190219 127.400 129.100 127.250 128.450 +1.270 27,675 159,986 -1,205
Jun19 190219 118.150 119.250 118.050 118.600 +0.520 18,827 121,538 +3,029
Aug19 190219 114.350 115.330 114.285 114.730 +0.345 11,966 59,206 +1,522
Oct19 190219 115.700 116.430 115.650 115.980 +0.280 4,238 26,546 +877
Dec19 190219 118.285 118.950 118.250 118.450 +0.165 960 9,797 +165
Total Volume and Open Interest 69,926 390,449 +2,773
Feeder Cattle(CME)
Mar19 190219 142.580 144.650 142.100 143.750 +1.150 5,852 20,312 -188
Apr19 190219 145.080 146.830 144.700 146.000 +0.765 3,015 12,546 +279
May19 190219 146.500 147.700 146.100 147.000 +0.420 2,436 9,773 +491
Aug19 190219 150.035 151.550 150.035 150.985 +0.535 931 6,202 +61
Sep19 190219 150.685 151.735 150.400 151.150 +0.415 269 891 +55
Oct19 190219 150.535 151.550 150.400 151.100 +0.450 129 449 +11
Nov19 190219 150.600 150.850 150.500 150.500 +0.450 35 194 +4
Total Volume and Open Interest 12,675 50,391 +719
Lean Hogs(CME)
Apr19 190219 58.880 58.930 56.535 56.535 -3.000 20,334 99,577 +1,160
May19 190219 67.500 67.500 65.450 65.450 -3.000 168 1,854 +32
Jun19 190219 76.450 76.500 73.730 73.730 -3.000 14,733 44,149 -458
Jul19 190219 79.680 79.785 77.035 77.035 -3.000 7,125 26,288 +452
Aug19 190219 80.135 80.285 77.450 77.450 -3.000 5,806 24,862 +1,016
Oct19 190219 69.300 69.480 66.450 66.950 -2.500 2,624 26,579 +87
Dec19 190219 63.680 64.000 61.550 62.330 -1.500 1,075 8,998 +247
Feb20 190219 67.135 67.285 65.650 66.330 -0.870 365 1,649 +93
Total Volume and Open Interest 52,365 235,752 -7,219
Class III Milk(CME)
Feb19 190219 13.99 14.00 13.98 13.98 +0.01 146 4,163 +15
Mar19 190219 14.55 14.74 14.40 14.70 +0.17 551 4,837 -104
Apr19 190219 14.48 14.58 14.35 14.55 +0.12 241 3,454 +77
May19 190219 14.86 14.90 14.70 14.87 +0.07 320 3,178 +92
Jun19 190219 15.38 15.39 15.25 15.35 +0.05 138 2,246 +18
Jul19 190219 15.78 15.87 15.75 15.80 +0.02 123 1,628 -12
Aug19 190219 16.05 16.14 16.04 16.05 unch 34 1,369 +6
Sep19 190219 16.32 16.37 16.27 16.34 +0.02 17 1,633 +15
Oct19 190219 16.26 16.32 16.23 16.30 +0.04 12 1,183 +8
Nov19 190219 16.23 16.23 16.22 16.23 unch 28 1,220 +7
Dec19 190219 16.06 16.11 16.06 16.08 +0.02 72 1,108 +48
Jan20 190219 15.81 15.81 15.81 15.81 unch 2 41 +0
Feb20 190219 15.75 15.75 15.75 15.75 unch 1 39 +0
Total Volume and Open Interest 1,686 26,151 +171
Cocoa(ICE)
Mar19 190219 2348 2348 2320 2340 +33 348 1,720 -299
May19 190219 2354 2369 2312 2350 +11 15,121 93,878 -1,016
Jul19 190219 2364 2387 2331 2370 +18 7,428 47,131 -195
Sep19 190219 2371 2397 2344 2381 +20 3,433 26,867 +150
Dec19 190219 2380 2403 2358 2391 +17 1,703 31,978 -9
Mar20 190219 2389 2405 2370 2395 +15 204 20,468 -20
May20 190219 2401 2401 2384 2399 +14 9 4,364 +0
Total Volume and Open Interest 28,254 230,957 -1,387
Coffee "C"(ICE)
Mar19 190219 97.65 98.30 96.10 97.20 -0.75 19,371 23,544 -9,666
May19 190219 101.45 101.80 100.00 100.85 -0.80 35,782 139,527 +5,759
Jul19 190219 104.30 104.45 102.75 103.55 -0.75 10,240 53,221 +1,459
Sep19 190219 107.10 107.10 105.50 106.30 -0.70 5,482 31,912 +479
Dec19 190219 110.90 110.90 109.40 110.10 -0.70 4,390 22,374 +1,254
Mar20 190219 114.50 114.65 113.20 113.90 -0.65 1,801 9,848 +343
Total Volume and Open Interest 80,309 295,489 +395
Orange Juice(ICE)
Mar19 190219 115.85 119.00 115.25 118.80 +3.60 2,359 9,099 -1,570
May19 190219 116.35 118.70 115.35 118.45 +3.25 2,281 9,866 +1,868
Jul19 190219 117.50 120.00 117.15 119.95 +2.90 183 1,733 +48
Sep19 190219 119.95 122.10 119.40 122.10 +2.55 99 632 +39
Nov19 190219 122.25 124.20 122.25 124.20 +2.45 69 349 +14
Jan20 190219 124.40 126.60 124.40 126.60 +2.40 40 107 +0
Total Volume and Open Interest 5,112 21,969 +453
Sugar #11(ICE)
Mar19 190219 13.14 13.38 13.14 13.35 +0.21 79,265 138,298 -17,135
May19 190219 13.06 13.27 13.03 13.23 +0.23 97,101 338,651 +16,831
Jul19 190219 13.20 13.44 13.20 13.40 +0.26 33,053 158,557 -2,145
Oct19 190219 13.55 13.76 13.54 13.75 +0.25 17,521 128,472 +3,616
Mar20 190219 14.26 14.46 14.25 14.45 +0.20 3,621 87,877 +687
May20 190219 14.35 14.47 14.26 14.47 +0.18 361 12,756 +63
Jul20 190219 14.36 14.44 14.26 14.44 +0.13 144 11,393 +63
Oct20 190219 14.47 14.52 14.35 14.52 +0.08 77 15,316 -4
Total Volume and Open Interest 231,231 897,964 +1,996
London Cocoa(LCE)
Mar19 190219 1767 1780 1754 1778 +6 7,181 51,427 -438
May19 190219 1774 1778 1746 1761 -17 16,968 54,841 +2,701
Jul19 190219 1742 1748 1728 1741 -5 9,373 40,911 +1,188
Sep19 190219 1722 1729 1710 1723 -3 5,229 38,225 +247
Dec19 190219 1720 1724 1705 1716 -5 3,042 49,053 +590
Mar20 190219 1718 1721 1705 1712 -7 1,420 23,329 +79
May20 190219 1722 1723 1709 1713 -8 443 11,271 -87
Total Volume and Open Interest 43,910 276,699 +4,349
London Sugar(LCE)
May19 190219 355.90 360.00 355.90 359.10 +1.30 8,523 37,624 +541
Aug19 190219 361.60 365.70 360.80 364.90 +2.20 3,403 20,661 +57
Oct19 190219 366.70 370.90 365.80 370.30 +3.00 742 9,173 +167
Dec19 190219 373.30 377.50 372.60 376.80 +2.90 172 4,662 +4
Mar20 190219 380.50 384.30 379.50 383.70 +2.70 63 3,692 +12
Total Volume and Open Interest 12,920 77,516 +782
Cotton(ICE)
Mar19 190219 70.22 71.09 70.20 70.41 +0.19 15,191 30,200 -7,258
May19 190219 72.27 72.77 71.90 72.19 +0.33 24,536 116,732 +3,177
Jul19 190219 73.45 74.10 73.27 73.48 +0.24 5,049 38,934 +779
Oct19 190219 73.41 73.41 73.41 73.41 +0.18 1 10 +0
Dec19 190219 72.97 73.51 72.56 72.87 +0.07 2,389 43,467 +518
Mar20 190219 74.49 74.50 74.02 74.02 +0.02 132 7,686 +15
Total Volume and Open Interest 47,351 238,751 -2,724
Lumber(CME)
Mar19 190219 400.7 402.3 393.5 397.4 -10.9 582 1,569 -154
May19 190219 399.8 400.0 390.0 394.4 -10.6 381 1,342 +79
Jul19 190219 389.8 397.0 388.3 394.6 -8.7 26 353 +6
Sep19 190219 386.5 386.5 386.5 386.5 -8.7 18 124 +12
Total Volume and Open Interest 1,007 3,400 -57
Crude Oil(NYM)
Mar19 190219 55.78 56.33 55.29 56.09 +0.50 623,546 109,346 -54,275
Apr19 190219 56.15 56.73 55.66 56.45 +0.47 306,669 360,382 +14,086
May19 190219 56.72 57.26 56.22 56.95 +0.41 133,963 228,467 -2,446
Jun19 190219 57.32 57.80 56.79 57.48 +0.38 121,691 249,865 -2,460
Jul19 190219 57.77 58.27 57.32 57.96 +0.37 52,430 136,992 +885
Aug19 190219 58.24 58.62 57.71 58.32 +0.35 23,751 80,930 +249
Sep19 190219 58.47 58.90 57.96 58.57 +0.33 23,028 96,926 +107
Oct19 190219 58.67 59.02 58.14 58.72 +0.32 6,222 66,048 +952
Nov19 190219 58.68 59.00 58.29 58.78 +0.30 6,734 51,857 +441
Dec19 190219 58.53 59.12 58.20 58.77 +0.29 56,825 189,755 +237
Jan20 190219 58.86 59.01 58.20 58.71 +0.28 2,820 45,776 +203
Feb20 190219 58.42 58.83 58.15 58.62 +0.27 1,503 23,314 -360
Mar20 190219 58.31 58.58 58.02 58.52 +0.27 3,284 50,832 +379
Apr20 190219 58.37 58.45 57.93 58.38 +0.28 532 11,418 +98
May20 190219 58.25 58.33 57.80 58.25 +0.28 389 10,981 +75
Jun20 190219 58.02 58.37 57.64 58.11 +0.29 11,066 60,414 +377
Total Volume and Open Interest 1,400,012 2,034,307 -39,997
e-miNY Crude Oil(NYM)
Mar19 190219 55.850 56.350 55.275 56.100 +0.500 22,197 1,530 -273
Apr19 190219 56.150 56.725 55.675 56.450 +0.475 1,322 698 +60
May19 190219 56.825 57.225 56.225 56.950 +0.400 97 238 +26
Jun19 190219 57.450 57.800 56.850 57.475 +0.375 51 225 +2
Jul19 190219 57.950 57.950 57.950 57.950 +0.350 27 63 +13
Aug19 190219 58.325 58.325 58.325 58.325 +0.350 2 59 +0
Sep19 190219 58.625 58.675 58.575 58.575 +0.325 2 51 +0
Oct19 190219 58.725 58.725 58.725 58.725 +0.325 2 23 +0
Nov19 190219 58.775 58.775 58.775 58.775 +0.300 2 44 +0
Dec19 190219 58.525 58.775 58.525 58.775 +0.300 2 135 +0
Total Volume and Open Interest 23,716 3,204 -173
NY Harbor ULSD(NYM)
Mar19 190219 202.14 203.23 198.55 199.46 -2.57 62,501 89,028 -2,317
Apr19 190219 202.13 202.90 198.63 199.60 -2.07 56,737 92,094 +4,961
May19 190219 201.79 202.49 198.54 199.52 -1.77 36,733 57,673 +4,501
Jun19 190219 201.32 202.24 198.63 199.56 -1.55 27,597 58,260 +2,188
Jul19 190219 201.57 202.70 199.29 200.17 -1.40 7,930 23,275 +550
Aug19 190219 201.90 203.32 200.07 200.97 -1.23 5,247 13,245 +335
Sep19 190219 203.37 204.24 201.11 202.02 -1.08 3,317 13,910 -259
Oct19 190219 204.94 205.08 202.42 202.98 -0.96 1,518 10,651 +192
Nov19 190219 204.37 205.85 203.28 203.89 -0.84 721 7,555 +257
Dec19 190219 205.49 206.37 203.60 204.63 -0.82 3,266 31,702 +623
Jan20 190219 206.28 206.28 204.77 205.26 -0.76 424 7,061 +288
Feb20 190219 204.81 205.74 204.46 205.32 -0.73 139 5,149 -51
Mar20 190219 205.01 205.01 204.96 204.96 -0.69 140 3,926 -6
Apr20 190219 204.01 204.01 203.81 203.83 -0.67 28 1,860 +3
Total Volume and Open Interest 207,008 432,148 +11,404
RBOB Gasoline(NYM)
Mar19 190219 157.28 158.62 155.32 156.38 -0.91 84,730 83,828 -4,217
Apr19 190219 173.82 174.97 172.37 173.59 -0.23 73,991 105,313 +5,790
May19 190219 175.23 176.44 173.81 175.09 -0.13 20,935 61,907 +1,497
Jun19 190219 175.52 176.81 174.15 175.57 -0.04 19,290 44,325 -2,068
Jul19 190219 174.67 176.34 173.81 175.28 +0.01 10,790 31,493 +1,640
Aug19 190219 174.62 175.22 172.76 174.27 +0.07 6,882 18,293 +1,483
Sep19 190219 172.05 173.19 170.83 172.35 +0.12 5,928 25,101 +1,064
Oct19 190219 160.86 161.40 159.49 160.95 +0.16 4,012 12,789 +265
Nov19 190219 158.96 159.59 157.55 158.90 +0.23 2,577 10,340 +315
Dec19 190219 157.50 158.23 156.00 157.52 +0.29 3,819 20,904 +509
Total Volume and Open Interest 233,640 423,562 +6,427
e-miNY RBOB Gasoline(NYM)
Mar19 190219 156.38 156.38 156.38 156.38 -0.91 0 2 +0
Apr19 190219 173.59 173.59 173.59 173.59 -0.23      
May19 190219 175.09 175.09 175.09 175.09 -0.13      
Jun19 190219 175.57 175.57 175.57 175.57 -0.04      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar19 190219 2.621 2.673 2.600 2.662 +0.037 101,556 129,640 -16,110
Apr19 190219 2.650 2.700 2.630 2.697 +0.041 85,145 211,617 +2,676
May19 190219 2.672 2.723 2.654 2.721 +0.039 46,534 180,930 -4,664
Jun19 190219 2.718 2.771 2.704 2.770 +0.041 15,517 63,558 -251
Jul19 190219 2.766 2.823 2.759 2.822 +0.042 21,632 87,472 -380
Aug19 190219 2.782 2.838 2.775 2.838 +0.039 15,215 52,448 +1,516
Sep19 190219 2.769 2.827 2.767 2.827 +0.037 14,343 88,408 +594
Oct19 190219 2.791 2.843 2.785 2.843 +0.033 22,137 117,639 -2,306
Nov19 190219 2.846 2.890 2.838 2.890 +0.031 4,073 43,001 -95
Dec19 190219 2.986 3.026 2.981 3.026 +0.028 2,878 48,405 +75
Jan20 190219 3.069 3.111 3.067 3.111 +0.028 7,045 38,378 +715
Feb20 190219 3.025 3.051 3.003 3.051 +0.035 1,873 17,808 -74
Mar20 190219 2.886 2.936 2.886 2.936 +0.036 3,541 34,112 +1,300
Apr20 190219 2.596 2.625 2.581 2.625 +0.031 1,755 26,508 +558
May20 190219 2.567 2.589 2.556 2.589 +0.032 642 17,175 -36
Jun20 190219 2.591 2.618 2.584 2.618 +0.033 907 11,321 +435
Total Volume and Open Interest 348,963 1,239,867 -14,873
Brent Crude Oil(ICE)
Apr19 190219 66.44 66.65 65.58 66.45 -0.05 294,492 314,223 -12,567
May19 190219 66.42 66.64 65.63 66.47 -0.03 171,097 343,661 +21,593
Jun19 190219 66.35 66.56 65.60 66.40 -0.02 140,524 313,406 -3,734
Jul19 190219 66.19 66.41 65.50 66.25 -0.03 59,085 157,627 -1,702
Aug19 190219 66.09 66.28 65.39 66.15 -0.03 34,173 122,614 +2,205
Sep19 190219 65.97 66.19 65.31 66.04 -0.02 35,694 150,599 +2,169
Oct19 190219 65.84 66.03 65.18 65.92 unch 10,360 60,432 -85
Nov19 190219 65.48 65.90 65.11 65.81 +0.01 11,232 89,366 +3,984
Dec19 190219 65.63 65.79 64.97 65.67 +0.01 85,383 222,660 +1,642
Jan20 190219 65.39 65.59 65.18 65.56 +0.02 3,892 40,188 +958
Feb20 190219 65.19 65.44 65.19 65.44 +0.02 2,159 36,920 +364
Mar20 190219 65.35 65.35 65.32 65.32 +0.02 7,913 32,911 -958
Apr20 190219 65.21 65.21 65.21 65.21 +0.03 919 19,713 +11
May20 190219 65.07 65.07 65.07 65.07 +0.02 1,267 14,198 +453
Total Volume and Open Interest 918,172 2,342,899 +19,603
Gas Oil(ICE)
Mar19 190219 617.00 618.50 608.25 610.50 -7.25 80,080 158,590 -10,980
Apr19 190219 613.75 616.00 606.75 609.00 -6.50 81,958 145,384 -8,751
May19 190219 613.75 615.00 606.50 608.50 -6.25 48,731 105,333 +160
Jun19 190219 613.50 614.75 606.75 608.50 -6.25 36,410 77,428 +2,770
Jul19 190219 614.75 616.00 608.00 610.00 -6.00 9,757 39,493 -375
Aug19 190219 616.00 618.25 610.25 612.25 -5.75 6,236 31,367 +1,262
Sep19 190219 616.50 620.50 612.50 614.75 -5.50 4,481 35,639 -743
Oct19 190219 618.50 623.25 615.25 617.50 -5.25 4,349 33,423 +47
Nov19 190219 623.00 623.75 617.00 618.25 -5.00 3,214 20,110 +191
Dec19 190219 620.75 624.25 616.75 618.50 -5.25 22,569 91,140 -1,369
Total Volume and Open Interest 315,418 922,258 -18,402
Ethanol(CBOT)
Mar19 190219 1.340 1.341 1.309 1.314 -0.015 525 1,215 -82
Apr19 190219 1.348 1.348 1.327 1.329 -0.010 317 644 +152
May19 190219 1.345 1.345 1.341 1.341 -0.010 19 40 -3
Jun19 190219 1.353 1.353 1.353 1.353 -0.010 16 79 +5
Jul19 190219 1.358 1.358 1.358 1.358 -0.010 14 9 +3
Aug19 190219 1.360 1.360 1.360 1.360 -0.010 5 5 +5
Sep19 190219 1.351 1.351 1.351 1.351 -0.010 0 12 +0
Oct19 190219 1.326 1.326 1.326 1.326 -0.010      
Total Volume and Open Interest 896 2,024 +80
WTI Crude Oil(ICE)
Mar19 190219 55.90 56.17 55.34 56.09 +0.03 28,939 32,217 -7,913
Apr19 190219 56.25 56.60 55.67 56.45 unch 63,792 76,960 +6,654
May19 190219 56.71 57.09 56.24 56.95 -0.05 40,188 56,957 -213
Jun19 190219 57.25 57.67 56.81 57.48 -0.09 33,461 92,911 -596
Jul19 190219 57.65 58.07 57.33 57.96 -0.10 8,416 26,258 +112
Aug19 190219 58.02 58.45 57.72 58.32 -0.10 3,835 17,973 +122
Sep19 190219 58.33 58.62 58.00 58.57 -0.10 2,887 33,988 +391
Oct19 190219 58.23 58.76 58.21 58.72 -0.09 693 8,255 +35
Nov19 190219 58.78 58.78 58.28 58.78 -0.08 1,328 6,939 -500
Dec19 190219 58.77 58.95 58.30 58.77 -0.07 15,967 113,790 -562
Jan20 190219 58.71 58.71 58.71 58.71 -0.07 220 5,733 -23
Feb20 190219 58.62 58.62 58.62 58.62 -0.07 335 3,561 -41
Mar20 190219 58.52 58.52 58.52 58.52 -0.06 323 8,054 +45
Apr20 190219 58.38 58.38 58.38 58.38 -0.07 30 1,964 +25
May20 190219 58.25 58.25 58.25 58.25 -0.05 33 1,657 +17
Jun20 190219 58.15 58.19 58.11 58.11 -0.04 2,754 28,502 +433
Total Volume and Open Interest 211,596 609,418 -2,405
US Dollar Index(ICE)
Mar19 190219 96.665 96.930 96.250 96.350 -0.390 18,426 56,869 -369
Jun19 190219 96.180 96.395 95.770 95.845 -0.375 164 1,646 -2
Sep19 190219 95.705 95.730 95.350 95.350 -0.370 0 214 +0
Total Volume and Open Interest 18,593 58,834 -372
Australian Dollar(CME)
Mar19 190219 71.42 71.77 71.07 71.72 +0.29 100,971 124,975 +1,667
Jun19 190219 71.49 71.83 71.17 71.81 +0.29 619 1,969 +400
Sep19 190219 71.80 71.93 71.35 71.90 +0.29 24 137 +2
Total Volume and Open Interest 101,847 127,574 +2,087
British Pound(CME)
Mar19 190219 129.21 130.91 129.09 130.84 +1.79 105,114 192,879 +3,897
Jun19 190219 129.78 131.48 129.76 131.44 +1.79 412 2,361 +32
Sep19 190219 131.66 132.01 131.66 132.01 +1.79 1 349 +0
Total Volume and Open Interest 105,846 197,795 +3,762
Canadian Dollar(CME)
Mar19 190219 75.52 75.78 75.34 75.74 +0.22 71,879 134,333 +877
Jun19 190219 75.74 75.93 75.54 75.90 +0.22 137 3,962 +10
Sep19 190219 75.67 76.05 75.67 76.05 +0.22 2 1,164 +0
Dec19 190219 75.86 76.18 75.85 76.18 +0.22 8 1,052 +8
Total Volume and Open Interest 72,059 141,465 +896
Japanese Yen(CME)
Mar19 190219 90.70 90.73 90.42 90.56 -0.17 139,735 184,169 +740
Jun19 190219 91.37 91.38 91.10 91.23 -0.19 363 1,421 -62
Sep19 190219 92.03 92.03 91.92 91.92 -0.19 0 125 +0
Total Volume and Open Interest 140,746 187,751 +542
Swiss Franc(CME)
Mar19 190219 99.79 100.24 99.65 100.16 +0.38 17,889 73,603 +1,132
Jun19 190219 100.67 101.09 100.53 101.04 +0.38 63 142 +10
Sep19 190219 101.92 101.92 101.44 101.92 +0.38 0 21 +0
Total Volume and Open Interest 17,952 73,781 +1,142
EuroFX(CME)
Mar19 190219 113.19 113.84 113.01 113.66 +0.44 192,877 514,596 -4,051
Jun19 190219 114.05 114.71 113.89 114.54 +0.44 1,087 10,305 +466
Sep19 190219 115.16 115.49 114.91 115.43 +0.43 74 1,460 +12
Total Volume and Open Interest 203,374 534,337 -3,645
Mexican Peso(CME)
Feb19 190215 515.25 515.25 515.25 515.25 -3.50      
Mar19 190219 516.88 520.75 515.88 519.88 +3.25 66,938 228,655 +3,476
Total Volume and Open Interest 67,111 228,833 +3,560
Brazilian Real(CME)
Mar19 190219 269.40 270.30 267.05 269.75 +0.35 4,517 13,825 +371
Apr19 190219 267.10 269.30 266.55 269.20 +0.40 35 612 +18
May19 190219 268.60 268.60 266.45 268.60 +0.45      
Jun19 190219 266.70 267.90 266.10 267.90 +0.45 0 8 +0
Total Volume and Open Interest 4,552 14,445 +389
30-Year T-Bonds(CBOT)
Mar19 190219 146~180 147~050 146~120 146~270 +0~090 326,725 964,848 +18,332
Jun19 190219 145~300 146~170 145~250 146~070 +0~090 3,346 20,779 +1,074
Sep19 190219 146~070 146~070 146~070 146~070 +0~090      
Total Volume and Open Interest 330,071 985,627 +19,406
10-Year T-Notes(CBOT)
Mar19 190219 122~015 122~100 121~300 122~070 +0~055 1,743,940 4,015,967 +46,597
Jun19 190219 122~105 122~195 122~075 122~165 +0~055 99,228 199,507 +51,980
Sep19 190219 122~140 122~140 122~140 122~140 +0~055      
Total Volume and Open Interest 1,843,168 4,215,474 +98,577
5-Year T-Notes(CBOT)
Mar19 190219 114~174 114~230 114~154 114~212 +0~036 1,049,123 4,224,865 +10,756
Jun19 190219 114~210 114~272 114~192 114~252 +0~040 45,176 278,998 +16,542
Sep19 190219 114~252 114~252 114~252 114~252 +0~040      
Total Volume and Open Interest 1,094,299 4,503,863 +27,298
2 Year T-Notes(CBOT)
Mar19 190219 69~000 71~000 60~160 71~000 +29~226 649,763 2,840,132 -30,296
Jun19 190219 69~000 71~000 60~160 71~000 +29~226 82,568 387,587 +17,110
Sep19 190219 69~000 71~000 60~160 71~000 +29~226      
Total Volume and Open Interest 732,331 3,227,719 -13,186
Eurodollars(CME)
Mar19 190219 97.360 97.395 97.357 97.387 +0.027 189,335 1,405,068 -24,825
Jun19 190219 97.360 97.395 97.355 97.385 +0.025 213,803 1,230,314 -9,349
Sep19 190219 97.350 97.390 97.345 97.380 +0.030 211,635 1,108,086 -179
Dec19 190219 97.320 97.365 97.315 97.350 +0.030 316,708 1,722,177 -11,240
Mar20 190219 97.395 97.445 97.380 97.425 +0.030 285,257 974,727 +12,269
Jun20 190219 97.450 97.500 97.435 97.480 +0.030 216,983 969,788 +5,648
Sep20 190219 97.490 97.545 97.475 97.525 +0.035 175,618 843,036 -3,107
Dec20 190219 97.485 97.540 97.470 97.520 +0.035 228,072 918,310 -3,810
Mar21 190219 97.515 97.575 97.505 97.555 +0.035 119,073 607,439 +5,659
Jun21 190219 97.525 97.580 97.510 97.560 +0.035 83,113 411,732 -120
Sep21 190219 97.530 97.580 97.515 97.565 +0.035 73,240 355,029 -1,308
Dec21 190219 97.505 97.560 97.495 97.545 +0.035 71,512 369,227 -2,899
Mar22 190219 97.500 97.550 97.490 97.540 +0.040 49,278 271,159 -1,063
Jun22 190219 97.485 97.530 97.470 97.520 +0.040 33,485 252,800 -2,603
Sep22 190219 97.460 97.510 97.450 97.495 +0.035 40,088 190,666 +2,763
Dec22 190219 97.430 97.480 97.420 97.465 +0.035 35,301 161,790 +3,155
Mar23 190219 97.405 97.450 97.395 97.440 +0.035 28,639 86,257 +6,097
Jun23 190219 97.375 97.425 97.365 97.410 +0.035 18,458 79,411 -1,108
Total Volume and Open Interest 2,502,960 12,494,951 -21,284
Ultra T-Bond(CBOT)
Mar19 190219 161~14 162~06 161~08 161~19 +0~06 137,789 1,176,000 -10,371
Jun19 190219 162~21 163~13 162~15 162~26 +0~06 7,948 44,461 +6,939
Sep19 190219 162~26 162~26 162~26 162~26 +0~06      
Total Volume and Open Interest 145,737 1,220,461 -3,432
Ultra 10-Yr T-Note(CBOT)
Mar19 190219 130~095 130~205 130~060 130~160 +0~065 182,179 686,361 +3,023
Jun19 190219 129~300 130~120 129~300 130~080 +0~075 103 71 +44
Sep19 190219 130~080 130~080 130~080 130~080 +0~075      
Total Volume and Open Interest 182,282 686,432 +3,067
30 Day Federal Funds(CBOT)
Feb19 190219 97.600 97.603 97.600 97.600 -0.003 3,264 269,748 +152
Mar19 190219 97.600 97.605 97.600 97.600 -0.005 2,728 113,425 -865
Apr19 190219 97.600 97.605 97.600 97.605 unch 18,768 275,486 -3,360
May19 190219 97.605 97.610 97.600 97.610 +0.005 30,387 173,588 -1,867
Jun19 190219 97.600 97.615 97.600 97.610 +0.005 8,683 75,995 -724
Jul19 190219 97.605 97.615 97.600 97.610 +0.005 35,409 181,027 +4,069
Total Volume and Open Interest 206,041 1,838,975 +2,577
Japanese Govt Bonds(SGX)
Mar19 190219 152.84 152.94 152.80 152.92 +0.04 595 17,808 +134
Jun19 190219 152.80 152.80 152.80 152.80 +0.04      
Sep19 190219 152.80 152.80 152.80 152.80 +0.04      
Total Volume and Open Interest 595 17,808 +134
Euro-Buxl(EUREX)
Mar19 190219 186.44 187.44 186.04 186.56 +0.18 30,106 225,544 -10,262
Jun19 190219 184.92 185.90 184.92 185.08 +0.18 3 4,038 +0
Sep19 190219 183.56 183.56 183.56 183.56 +0.18      
Total Volume and Open Interest 30,109 241,697 +1,853
Euro-Bund(EUREX)
Mar19 190219 166.42 166.75 166.27 166.42 +0.06 474,923 1,713,560 -151,754
Jun19 190219 163.85 164.18 163.75 163.86 +0.06 2,668 96,112 -1,201
Sep19 190219 165.70 165.70 165.70 165.70 +0.06 11 130 -1
Total Volume and Open Interest 477,602 1,894,975 -67,783
Euro-Bobl(EUREX)
Mar19 190219 133.17 133.27 133.12 133.13 -0.02 305,592 1,348,268 -85,832
Jun19 190219 132.57 132.57 132.45 132.46 -0.02 1,234 46,225 -699
Sep19 190219 132.46 132.46 132.46 132.46 -0.02      
Total Volume and Open Interest 306,826 1,445,675 -35,349
Euro-Schatz(EUREX)
Mar19 190219 111.88 111.91 111.87 111.88 unch 234,246 1,986,559 -102,029
Jun19 190219 111.87 111.89 111.86 111.86 +0.00 12,150 34,509 -182
Sep19 190219 111.86 111.86 111.86 111.86 +0.00      
Total Volume and Open Interest 246,396 2,079,138 -44,141
3-Mth Euribor(EUREX)
Mar19 190219 100.305 100.305 100.305 100.305 unch 0 2,835 +0
Jun19 190219 100.295 100.295 100.295 100.295 +0.005 0 2,278 +0
Sep19 190219 100.295 100.295 100.290 100.290 +0.010 0 1,987 +0
Total Volume and Open Interest 150 14,063 +0
Long Gilt(LIFFE)
Mar19 190219 124~05 124~09 123~31 124~00 -0~03 147,726 858,860 -2,213
Jun19 190219 127~16 127~16 127~09 127~09 -0~04 3,098 4,332 +1,180
Total Volume and Open Interest 150,824 863,192 -1,033
3-Mth Short Sterling(LIFFE)
Mar19 190219 99.15 99.15 99.14 99.14 unch 43,493 682,399 -15,092
Jun19 190219 99.14 99.14 99.13 99.13 -0.00 22,836 461,181 -95
Sep19 190219 99.10 99.11 99.08 99.08 -0.01 52,613 524,452 -2,919
Dec19 190219 99.06 99.07 99.04 99.04 -0.01 39,318 598,015 -4,376
Mar20 190219 99.04 99.04 99.01 99.02 -0.01 46,236 339,899 +8,698
Jun20 190219 99.00 99.01 98.99 98.99 -0.01 24,811 371,208 -1,946
Total Volume and Open Interest 492,410 4,223,149 -13,946
3-Mth Euribor(LIFFE)
Mar19 190219 100.305 100.305 100.300 100.300 unch 17,313 499,862 +2,336
Jun19 190219 100.295 100.300 100.290 100.295 +0.005 38,337 709,523 +10,533
Sep19 190219 100.280 100.295 100.280 100.290 +0.010 35,882 650,257 -374
Total Volume and Open Interest 601,541 4,992,864 -23,814
3-Mth Aus T-Bills(SFE)
Mar19 190219 98.03 98.05 98.03 98.05 +0.02 14,799 159,895 -513
Jun19 190219 98.11 98.13 98.10 98.13 +0.02 34,039 232,196 +3,892
Sep19 190219 98.17 98.20 98.16 98.20 +0.02 29,797 218,600 +4,044
Dec19 190219 98.22 98.24 98.22 98.24 +0.02 23,949 223,779 +2,736
Mar20 190219 98.26 98.28 98.25 98.28 +0.02 13,081 177,585 +1,355
Jun20 190219 98.26 98.28 98.26 98.28 +0.01 11,192 130,575 -3,221
Sep20 190219 98.26 98.28 98.25 98.28 +0.01 6,629 64,263 +1,048
Dec20 190219 98.25 98.27 98.25 98.27 +0.01 6,073 47,607 -2,099
Mar21 190219 98.23 98.24 98.23 98.24 +0.01 94 6,783 +36
Jun21 190219 98.22 98.22 98.22 98.22 +0.01 5 3,131 +5
Total Volume and Open Interest 139,658 1,268,455 +7,283
10-Year Aus T-Bonds(SFE)
Mar19 190219 97.86 97.88 97.84 97.87 +0.01 144,921 1,264,281 +4,394
Jun19 190219 97.86 97.86 97.86 97.86 unch 0 125 +0
Total Volume and Open Interest 144,921 1,264,406 +4,394
3-Year Aus T-Bonds(SFE)
Mar19 190219 98.32 98.33 98.29 98.32 +0.00 221,315 1,289,039 +594
Jun19 190219 98.36 98.38 98.36 98.38 +0.00 1,250 22,660 +250
Total Volume and Open Interest 222,565 1,311,699 +844
Gold(CMX)
Feb19 190219 1320.9 1340.1 1320.5 1340.1 +22.0 858 1,420 +837
Apr19 190219 1325.0 1345.0 1323.8 1344.8 +22.7 228,458 338,926 -2,153
Jun19 190219 1331.1 1351.4 1330.5 1351.3 +22.8 3,611 76,491 +506
Aug19 190219 1339.5 1357.5 1338.7 1357.4 +22.8 2,582 23,921 +379
Oct19 190219 1345.8 1363.4 1343.1 1363.4 +22.8 201 3,943 -82
Dec19 190219 1349.5 1369.6 1349.0 1369.6 +22.8 810 20,300 -82
Feb20 190219 1358.9 1375.9 1358.8 1375.9 +22.7 282 8,071 +223
Apr20 190219 1367.2 1381.9 1366.0 1381.9 +22.7 33 1,891 +0
Jun20 190219 1371.6 1387.8 1371.6 1387.8 +22.7 70 1,368 +0
Aug20 190219 1393.5 1393.5 1393.5 1393.5 +22.7 0 4 +0
Oct20 190219 1398.6 1398.6 1398.6 1398.6 +22.7 0 1 +0
Dec20 190219 1403.9 1403.9 1403.9 1403.9 +22.7 0 1,073 +0
Total Volume and Open Interest 237,779 479,544 -353
Silver(CMX)
Mar19 190219 1576.0 1598.0 1571.5 1596.7 +22.4 80,459 107,410 -6,492
May19 190219 1586.0 1607.5 1582.0 1606.7 +22.7 10,465 72,684 +4,422
Jul19 190219 1594.0 1617.0 1592.0 1616.2 +22.7 1,300 23,314 +69
Sep19 190219 1605.5 1626.0 1601.0 1625.5 +22.8 360 6,403 +146
Dec19 190219 1620.0 1639.5 1614.5 1638.3 +22.5 417 8,652 -23
Mar20 190219 1633.5 1651.4 1630.0 1651.4 +22.5 5 643 +2
May20 190219 1659.7 1659.7 1659.7 1659.7 +22.5 0 2 +0
Total Volume and Open Interest 93,049 219,719 -1,891
Platinum(NYMEX)
Apr19 190219 809.4 824.5 804.0 821.0 +14.1 16,170 79,966 +644
Jul19 190219 813.5 829.0 811.9 826.1 +14.1 230 5,913 +144
Oct19 190219 818.0 833.0 818.0 831.3 +14.0 48 467 +33
Jan20 190219 830.0 836.9 830.0 836.5 +14.6 2 60 +1
Total Volume and Open Interest 16,460 86,466 +826
Palladium(NYMEX)
Mar19 190219 1407.90 1465.80 1406.20 1453.90 +46.70 3,880 19,338 -747
Jun19 190219 1401.40 1457.00 1398.70 1447.10 +47.30 1,334 7,939 +542
Sep19 190219 1401.80 1440.00 1395.40 1431.50 +47.80 46 1,485 +26
Total Volume and Open Interest 5,260 28,895 -179
Copper(CMX)
Mar19 190219 281.30 287.80 280.35 287.45 +7.60 73,266 82,034 -2,666
May19 190219 281.65 288.10 280.70 287.80 +7.45 24,929 77,681 +2,903
Jul19 190219 282.10 288.45 281.60 288.20 +7.30 6,900 35,836 +1,302
Sep19 190219 283.25 288.75 283.15 288.55 +7.25 2,177 24,491 +572
Dec19 190219 283.00 289.10 283.00 289.00 +7.30 1,667 18,990 +257
Total Volume and Open Interest 109,715 251,986 +2,475
E-mini DJIA Index(CBOT)
Mar19 190219 25886 25957 25789 25883 -5 241,761 78,287 -1,603
Jun19 190219 25956 25990 25816 25908 -3 172 1,527 -12
Sep19 190219 25970 25979 25863 25926 -7 0 16 +0
Dec19 190219 25933 25933 25933 25933 -11 0 1 +0
Total Volume and Open Interest 241,933 79,831 -1,615
S & P 500(CME)
Mar19 190219 2779.80 2786.50 2767.00 2778.70 +1.60 1,979 62,602 +321
Jun19 190219 2783.40 2783.40 2783.40 2783.40 +1.50 0 307 -10
Sep19 190219 2788.00 2788.00 2788.00 2788.00 +1.20      
Dec19 190219 2792.50 2792.50 2792.50 2792.50 +0.90 0 5 +0
Total Volume and Open Interest 1,979 62,914 +311
S & P 500 E-Mini(CME)
Mar19 190219 2777.00 2787.50 2766.00 2778.75 +1.75 1,679,091 2,528,174 +1,046
Jun19 190219 2784.00 2792.25 2770.75 2783.50 +1.50 3,390 104,678 +1,253
Sep19 190219 2786.75 2796.25 2776.00 2788.00 +1.25 17 3,474 +0
Dec19 190219 2798.00 2799.75 2786.00 2792.50 +1.00 0 461 +0
Total Volume and Open Interest 1,682,498 2,638,867 +2,299
NASDAQ 100 E-Mini(CME)
Mar19 190219 7063.75 7094.75 7035.25 7068.25 +4.50 490,159 216,587 +2,859
Jun19 190219 7101.25 7119.25 7061.00 7093.50 +4.00 628 1,895 +47
Sep19 190219 7111.50 7153.25 7094.75 7119.75 +2.75 0 450 +0
Total Volume and Open Interest 490,787 218,936 +2,906
S&P Midcap 400(CME) e-Mini
Mar19 190219 1916.50 1922.60 1906.30 1917.40 +2.30 19,003 66,335 +767
Jun19 190219 1917.50 1921.70 1913.80 1921.70 +3.50 1 4 +1
Sep19 190219 1925.40 1925.40 1925.40 1925.40 +3.50 0 1 +0
Total Volume and Open Interest 19,004 66,340 +768
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190219 16.30 16.75 16.15 16.33 unch 98,755 166,818 +2,261
Apr19 190219 16.65 16.92 16.45 16.63 unch 41,985 50,537 +3,787
May19 190219 16.97 17.18 16.76 16.93 -0.05 13,058 37,353 +611
Total Volume and Open Interest 165,479 342,552 +6,881
S & P 600(CME)
Mar19 190219 980.80 980.80 980.80 980.80 +5.30      
Jun19 190219 981.50 981.50 981.50 981.50 +5.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190219 1570.40 1579.90 1562.70 1575.70 +5.10 130,853 491,825 -865
Jun19 190219 1573.80 1583.30 1567.30 1580.00 +5.50 24 1,699 -4
Sep19 190219 1583.20 1583.20 1583.20 1583.20 +5.70      
Total Volume and Open Interest 130,877 493,524 -869
Nikkei 225(CME)
Mar19 190219 21220 21400 21175 21330 +110 9,927 27,482 +268
Jun19 190219 21070 21235 21050 21175 +115 6 58 +0
Total Volume and Open Interest 9,933 27,540 +268
Nikkei 225(SGX)
Mar19 190219 21300 21325 21195 21290 -5 93,691 172,639 -564
Jun19 190219 21115 21115 21115 21115 -5 109 1,775 +51
Sep19 190219 21060 21060 21060 21060 -20      
Total Volume and Open Interest 93,800 188,978 -2,731
Nikkei 225 Mini(JPX)
Mar19 190219 21300 21325 21195 21300 unch 1,145,004 442,562 +3,570
Jun19 190219 21095 21125 20995 21080 -10 25,136 15,552 +1,540
Sep19 190219 21030 21050 20950 21030 unch 226 862 +26
Total Volume and Open Interest 1,186,708 497,183 +18,845
Nikkei 225(JPX)
Mar19 190219 21300 21330 21200 21300 unch 87,032 276,021 +1,760
Jun19 190219 21080 21120 21000 21080 -10 5,830 34,070 -446
Sep19 190219 21030 21030 21030 21030 unch 2 1,655 +477
Total Volume and Open Interest 92,887 416,360 +158
Nikkei 225(CME) Yen
Mar19 190219 21195 21395 21170 21325 +115 39,440 73,165 -1,217
Jun19 190219 21050 21190 20980 21125 +115 22 50 +1
Sep19 190219 21060 21060 21060 21060 +45      
Total Volume and Open Interest 39,462 73,215 -1,216
Nikkei 225(CME) e-Mini Yen
Mar19 190219 21330 21380 21330 21330 +120 1 9 +0
Jun19 190219 21130 21130 21130 21130 +120      
Sep19 190219 21110 21110 21110 21110 +90      
Total Volume and Open Interest 1 9 +0
CAC 40(EURONEXT)
Mar19 190219 5168.5 5174.5 5134.0 5158.0 -7.5 124,419 296,676 +28,169
Apr19 190219 5143.0 5149.0 5126.0 5139.5 -8.0 24 20 +18
May19 190219 5080.5 5080.5 5080.5 5080.5 -7.5      
Jun19 190219 4992.5 5015.0 4992.5 5015.0 -7.5 1 7,038 +1
Total Volume and Open Interest 156,485 365,744 -76,547
Hang Seng Index(HKFE)
Feb19 190219 28323 28448 28128 28155 -179 198,436 126,020 +1,582
Mar19 190219 28312 28457 28142 28168 -173 2,317 22,502 +752
Total Volume and Open Interest 201,019 156,767 +2,376
DAX(EUREX)
Mar19 190219 11300.0 11368.5 11235.0 11297.0 +11.0 140,672 105,462 -32,392
Jun19 190219 11346.0 11362.0 11289.5 11314.0 +11.0 302 2,606 -45
Sep19 190219 11302.5 11302.5 11302.5 11302.5 +10.5 6 63 -4
Total Volume and Open Interest 140,980 122,325 -18,247
Mini-DAX(EUREX)
Mar19 190219 11300.0 11368.0 11236.0 11297.0 +11.0 68,273 13,322 -4,688
Jun19 190219 11305.0 11380.0 11255.0 11314.0 +11.0 87 544 -26
Sep19 190219 11280.0 11321.0 11276.0 11302.5 +10.5 32 33 +0
Total Volume and Open Interest 68,392 16,100 -2,513
DJ EuroSTOXX 50(EUREX)
Mar19 190219 3241 3250 3221 3236 -6 1,610,180 3,662,391 -275,241
Jun19 190219 3165 3165 3136 3151 -6 87,396 380,899 -1,549
Sep19 190219 3150 3150 3141 3141 -8 87 9,295 -22
Total Volume and Open Interest 1,697,813 4,312,586 -150,479
Swiss Market Index(EUREX)
Mar19 190219 9169 9203 9141 9179 -18 45,048 198,174 -8,821
Jun19 190219 8996 8999 8978 8999 -18 643 17,106 +0
Sep19 190219 8972 8972 8972 8972 -19 0 22 +0
Total Volume and Open Interest 45,691 220,978 -3,145
FT-SE 100(EURONEXT)
Mar19 190219 7180.00 7189.00 7116.50 7131.00 -38.50 106,893 658,548 -4,623
Jun19 190219 7080.00 7080.00 7033.00 7046.00 -39.00 9 250 -1
Sep19 190219 6979.00 6979.00 6979.00 6979.00 -38.00 0 21 +0
Total Volume and Open Interest 106,902 658,822 -4,624
SPI 200(SFE)
Mar19 190219 6053.0 6076.0 6044.0 6065.0 +13.0 36,767 292,884 +1,893
Jun19 190219 6052.0 6052.0 6052.0 6052.0 +14.0 0 3,824 +0
Sep19 190219 5996.0 5996.0 5996.0 5996.0 +14.0 0 2,841 +0
Total Volume and Open Interest 37,435 304,185 +2,204
FTSE MIB(ISE)
Mar19 190219 20275.00 20360.00 20115.00 20226.00 -85.00 29,503 86,741 +2,514
Jun19 190219 19745.00 19805.00 19590.00 19686.00 -85.00 113 1,055 +27
Sep19 190219 19556.00 19556.00 19556.00 19556.00 -85.00 0 2 +0
Total Volume and Open Interest 29,616 87,798 +2,541
KOSPI 200(KFE)
Mar19 190219 286.50 286.65 283.50 285.65 -1.10 281,743 298,951 +793
Jun19 190219 287.10 287.10 284.10 286.10 -1.20 565 22,623 +42
Sep19 190219 286.20 286.20 286.20 286.20 -1.35 1 207 +1
Total Volume and Open Interest 282,323 364,454 +831
GSCI(CME)
Mar19 190219 424.60 424.70 422.20 423.50 -0.15 389 14,385 +370
Apr19 190219 425.30 425.30 425.30 425.30 -0.15      
May19 190219 427.65 427.65 427.65 427.65 -0.15      
Total Volume and Open Interest 765 15,465  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf