Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 20, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190220 902.00 905.00 893.25 902.50 +1.75 113,607 195,018 -26,597
May19 190220 915.25 918.50 907.00 916.00 +1.50 76,911 246,147 +1,228
Jul19 190220 928.50 932.00 920.50 929.75 +1.75 30,213 162,734 +2,756
Aug19 190220 934.25 937.25 926.25 935.25 +1.75 1,575 14,972 -395
Sep19 190220 937.00 940.75 930.00 939.25 +2.00 988 7,429 +256
Nov19 190220 946.75 949.75 938.75 948.50 +2.75 9,882 75,412 +0
Jan20 190220 956.50 959.25 948.25 957.75 +2.50 1,234 7,097 -6
Mar20 190220 958.50 964.25 953.50 963.25 +2.75 665 5,586 -53
May20 190220 961.50 969.75 960.00 968.75 +2.25 80 1,261 +8
Jul20 190220 973.50 976.75 966.50 975.75 +2.25 218 3,166 +86
Aug20 190220 977.00 977.00 977.00 977.00 +2.50 0 81 +0
Sep20 190220 971.00 971.00 971.00 971.00 +2.50 2 70 +1
Nov20 190220 969.50 973.00 964.25 972.25 +2.75 46 2,067 +14
Jan21 190220 978.25 978.25 978.25 978.25 +2.75 0 5 +0
Total Volume and Open Interest 235,424 721,129 -22,702
Soybean Meal(CBOT)
Mar19 190220 305.90 306.30 302.70 305.20 -0.20 53,420 90,373 -4,525
May19 190220 309.50 310.30 306.70 309.20 -0.30 39,469 182,107 +3,708
Jul19 190220 313.80 314.20 310.60 313.10 -0.30 12,306 91,670 +1,347
Aug19 190220 315.70 315.90 312.50 315.00 -0.20 1,912 17,824 +487
Sep19 190220 316.50 317.60 314.20 316.80 -0.30 1,579 15,668 +210
Oct19 190220 317.40 318.50 315.50 317.80 -0.20 661 13,832 +1
Dec19 190220 320.30 320.60 317.10 319.80 -0.10 4,517 43,809 +1,228
Jan20 190220 320.60 321.40 318.50 320.90 unch 167 4,633 -13
Mar20 190220 319.90 322.00 319.20 321.30 -0.20 134 6,577 +89
May20 190220 322.00 322.70 320.20 322.30 -0.10 5 690 +0
Total Volume and Open Interest 114,181 468,550 +2,530
Soybean Oil(CBOT)
Mar19 190220 29.74 30.04 29.62 29.96 +0.22 34,419 93,383 -3,622
May19 190220 30.07 30.36 29.94 30.28 +0.20 28,302 199,714 +3,456
Jul19 190220 30.40 30.69 30.27 30.61 +0.20 11,805 118,858 +274
Aug19 190220 30.61 30.84 30.44 30.77 +0.20 1,368 17,772 +743
Sep19 190220 30.73 30.98 30.59 30.91 +0.20 653 12,872 -22
Oct19 190220 30.83 31.08 30.69 31.00 +0.19 248 10,238 -42
Dec19 190220 31.08 31.29 30.88 31.22 +0.19 4,476 52,918 +1,941
Jan20 190220 31.31 31.52 31.13 31.45 +0.19 11 4,161 +1
Mar20 190220 31.54 31.73 31.36 31.68 +0.19 14 7,277 +8
May20 190220 31.75 31.91 31.57 31.87 +0.16 6 1,711 +0
Total Volume and Open Interest 81,429 522,381 +2,831
Canola(WCE)
Mar19 190220 473.7 474.0 470.4 470.9 -2.8 10,298 41,324 -3,264
May19 190220 482.7 482.7 479.0 479.3 -3.0 14,380 74,775 +4,335
Jul19 190220 489.9 489.9 486.3 486.6 -2.9 3,220 40,819 +1,347
Nov19 190220 490.9 493.2 489.6 490.5 -1.8 1,202 13,812 +512
Jan20 190220 494.8 499.2 494.8 496.4 -1.4 128 1,496 +80
Total Volume and Open Interest 29,228 172,380 +3,010
Corn(CBOT)
Mar19 190220 371.50 373.50 368.50 370.75 +1.00 209,096 447,032 -16,937
May19 190220 379.75 381.75 377.00 379.50 +1.50 166,524 558,972 +30,028
Jul19 190220 387.50 389.75 385.00 387.50 +1.50 39,305 310,196 +4,409
Sep19 190220 392.25 394.00 390.00 392.50 +1.75 11,328 150,740 +1,014
Dec19 190220 397.75 399.75 396.25 398.50 +1.75 19,340 242,183 -525
Mar20 190220 407.25 409.00 406.25 408.50 +2.50 746 37,763 +30
May20 190220 413.00 415.50 412.25 414.50 +2.25 95 3,324 +31
Jul20 190220 417.50 420.00 417.00 419.00 +2.00 258 7,265 +21
Sep20 190220 411.25 411.25 411.25 411.25 +2.25 0 1,484 +0
Dec20 190220 411.25 413.50 411.25 413.00 +1.50 331 9,242 +103
Total Volume and Open Interest 447,025 1,768,883 +18,176
Wheat(CBOT)
Mar19 190220 490.00 493.50 475.75 480.75 -9.00 79,764 96,146 -6,396
May19 190220 492.25 496.00 479.75 484.25 -8.00 72,692 184,213 +9,354
Jul19 190220 497.00 499.75 484.50 488.25 -8.25 31,057 104,524 +4,522
Sep19 190220 506.25 508.75 495.00 498.50 -7.50 5,294 31,149 +856
Dec19 190220 521.25 523.50 509.75 513.50 -7.25 5,080 40,743 +76
Mar20 190220 532.50 534.25 520.75 524.50 -7.00 798 7,037 +13
Total Volume and Open Interest 195,089 470,359 +8,369
Wheat(KCBT)
Mar19 190220 463.25 465.25 449.50 450.00 -10.75 35,386 75,669 -2,420
May19 190220 470.25 473.00 457.50 458.00 -10.25 30,831 117,570 +6,801
Jul19 190220 479.50 482.50 467.75 468.50 -9.75 16,855 73,283 +1,401
Sep19 190220 491.50 494.00 480.25 481.00 -9.25 3,646 13,045 +606
Dec19 190220 510.50 511.50 498.25 499.25 -8.75 4,283 16,316 +909
Mar20 190220 525.25 525.25 512.50 513.75 -8.75 527 1,504 +83
May20 190220 522.50 531.50 520.50 521.75 -8.25 180 385 +22
Total Volume and Open Interest 91,798 299,075 +7,393
Wheat(MGE)
Mar19 190220 557.00 558.00 548.50 548.75 -6.75 5,473 13,196 -1,730
May19 190220 556.50 557.75 548.00 548.25 -7.00 5,104 27,063 +507
Jul19 190220 563.00 564.00 552.00 552.25 -8.50 3,349 8,233 +1,050
Sep19 190220 570.75 570.75 560.25 560.75 -7.50 485 6,710 +99
Dec19 190220 581.00 581.00 574.75 574.75 -6.50 119 3,760 +22
Mar20 190220 590.25 590.50 586.50 586.50 -4.50 4 258 -1
Total Volume and Open Interest 14,534 59,236 -53
Oats(CBOT)
Mar19 190220 270.25 274.25 263.25 269.75 -0.25 985 2,185 -516
May19 190220 277.25 279.50 268.25 274.00 -1.50 417 2,612 +129
Jul19 190220 279.50 279.50 270.00 274.75 -2.50 62 126 +34
Sep19 190220 266.00 268.25 266.00 266.75 -2.50 34 57 +6
Total Volume and Open Interest 1,528 5,261 -327
Rough Rice(CBOT)
Mar19 190220 9.86 10.06 9.80 10.03 +0.17 1,392 2,925 -521
May19 190220 10.02 10.20 9.90 10.17 +0.19 1,615 5,490 +1,049
Jul19 190220 10.15 10.35 10.10 10.35 +0.17 62 149 +32
Sep19 190220 10.29 10.29 10.29 10.29 +0.17 0 3 +0
Total Volume and Open Interest 3,069 8,568 +560
Live Cattle(CME)
Feb19 190220 127.850 128.380 127.800 128.325 +0.440 4,893 8,317 -1,327
Apr19 190220 128.535 129.350 128.380 129.200 +0.750 16,484 158,470 -1,516
Jun19 190220 118.680 119.430 118.535 119.330 +0.730 9,811 122,252 +714
Aug19 190220 114.730 115.285 114.350 115.150 +0.420 8,388 59,449 +243
Oct19 190220 115.900 116.350 115.500 116.285 +0.305 4,259 26,981 +435
Dec19 190220 118.400 118.800 118.050 118.750 +0.300 1,023 10,091 +294
Total Volume and Open Interest 45,063 389,400 -1,049
Feeder Cattle(CME)
Mar19 190220 143.700 144.130 143.235 143.880 +0.130 7,301 20,546 +234
Apr19 190220 145.880 146.285 145.400 146.080 +0.080 3,562 13,031 +485
May19 190220 146.830 147.200 146.380 147.000 unch 2,140 9,802 +29
Aug19 190220 150.880 151.300 150.580 151.035 +0.050 766 6,105 -97
Sep19 190220 151.000 151.535 150.800 151.300 +0.150 186 868 -23
Oct19 190220 150.800 151.450 150.750 151.235 +0.135 89 453 +4
Nov19 190220 150.200 150.750 150.150 150.300 -0.200 19 189 -5
Total Volume and Open Interest 14,063 51,018 +627
Lean Hogs(CME)
Apr19 190220 56.285 56.400 52.250 52.985 -3.550 14,475 99,115 -462
May19 190220 65.450 65.785 62.650 63.035 -2.415 161 1,847 -7
Jun19 190220 73.730 74.550 72.200 72.750 -0.980 7,934 43,916 -233
Jul19 190220 77.000 77.650 75.035 75.700 -1.335 4,384 26,301 +13
Aug19 190220 77.450 78.180 75.430 76.430 -1.020 2,921 25,218 +356
Oct19 190220 67.225 67.950 66.180 67.000 +0.050 1,031 26,672 +93
Dec19 190220 62.680 63.250 62.050 62.450 +0.120 466 9,099 +101
Feb20 190220 66.800 67.150 66.035 66.050 -0.280 264 1,794 +145
Total Volume and Open Interest 31,721 235,787 +35
Class III Milk(CME)
Feb19 190220 14.00 14.01 13.98 14.01 +0.03 128 4,199 +36
Mar19 190220 14.71 14.83 14.56 14.60 -0.10 383 4,852 +15
Apr19 190220 14.57 14.68 14.45 14.50 -0.05 205 3,537 +83
May19 190220 14.91 14.98 14.79 14.83 -0.04 182 3,220 +42
Jun19 190220 15.40 15.42 15.28 15.30 -0.05 80 2,261 +15
Jul19 190220 15.80 15.84 15.75 15.80 unch 66 1,649 +21
Aug19 190220 16.11 16.13 16.00 16.03 -0.02 30 1,376 +7
Sep19 190220 16.36 16.36 16.28 16.32 -0.02 22 1,645 +12
Oct19 190220 16.30 16.32 16.24 16.32 +0.02 9 1,188 +5
Nov19 190220 16.26 16.27 16.25 16.25 +0.02 5 1,225 +5
Dec19 190220 16.14 16.16 16.10 16.13 +0.05 38 1,145 +37
Jan20 190220 15.81 15.81 15.81 15.81 unch 12 43 +2
Feb20 190220 15.75 15.75 15.75 15.75 unch 2 41 +2
Total Volume and Open Interest 1,164 26,435 +284
Cocoa(ICE)
Mar19 190220 2326 2326 2298 2298 -42 380 1,335 -385
May19 190220 2354 2359 2293 2317 -33 21,054 95,736 +1,858
Jul19 190220 2377 2379 2321 2343 -27 9,920 48,161 +1,030
Sep19 190220 2388 2388 2336 2358 -23 5,099 25,497 -1,370
Dec19 190220 2399 2399 2349 2369 -22 2,126 32,265 +287
Mar20 190220 2387 2397 2357 2374 -21 864 20,592 +124
May20 190220 2391 2399 2360 2379 -20 217 4,337 -27
Total Volume and Open Interest 39,855 232,599 +1,642
Coffee "C"(ICE)
Mar19 190220 97.60 98.20 96.10 97.55 +0.35 20,146 13,042 -10,502
May19 190220 101.20 101.75 99.85 101.40 +0.55 35,106 138,946 -581
Jul19 190220 104.00 104.45 102.65 104.15 +0.60 7,016 54,157 +936
Sep19 190220 106.85 107.15 105.40 106.90 +0.60 2,932 32,440 +528
Dec19 190220 110.60 110.95 109.20 110.75 +0.65 1,399 22,452 +78
Mar20 190220 114.30 114.75 113.00 114.45 +0.55 704 9,969 +121
Total Volume and Open Interest 68,586 286,391 -9,098
Orange Juice(ICE)
Mar19 190220 118.50 120.70 118.20 119.85 +1.05 1,936 7,915 -1,184
May19 190220 118.50 120.40 118.00 120.05 +1.60 2,006 11,199 +1,333
Jul19 190220 119.80 121.90 119.50 121.50 +1.55 252 1,777 +44
Sep19 190220 122.90 123.45 122.90 123.45 +1.35 165 707 +75
Nov19 190220 125.50 125.85 125.50 125.55 +1.35 112 371 +22
Jan20 190220 128.20 128.20 127.85 127.85 +1.25 81 126 +19
Total Volume and Open Interest 4,656 22,334 +365
Sugar #11(ICE)
Mar19 190220 13.34 13.50 13.17 13.44 +0.09 95,567 106,455 -31,843
May19 190220 13.24 13.42 13.06 13.38 +0.15 113,645 351,968 +13,317
Jul19 190220 13.45 13.60 13.23 13.57 +0.17 29,936 155,501 -3,056
Oct19 190220 13.76 13.93 13.56 13.92 +0.17 13,724 128,980 +508
Mar20 190220 14.48 14.60 14.26 14.58 +0.13 3,682 87,518 -359
May20 190220 14.47 14.57 14.36 14.55 +0.08 841 12,977 +221
Jul20 190220 14.43 14.52 14.34 14.51 +0.07 576 11,435 +42
Oct20 190220 14.45 14.56 14.40 14.56 +0.04 508 15,637 +321
Total Volume and Open Interest 259,021 877,487 -20,477
London Cocoa(LCE)
Mar19 190220 1779 1782 1760 1766 -12 2,306 51,199 -228
May19 190220 1760 1766 1734 1749 -12 8,622 55,426 +585
Jul19 190220 1743 1745 1716 1728 -13 5,158 40,665 -246
Sep19 190220 1723 1726 1701 1712 -11 2,655 38,370 +145
Dec19 190220 1715 1718 1698 1706 -10 1,482 48,667 -386
Mar20 190220 1712 1714 1696 1702 -10 520 23,328 -1
May20 190220 1702 1706 1699 1705 -8 141 11,293 +22
Total Volume and Open Interest 21,001 276,594 -105
London Sugar(LCE)
May19 190220 359.00 361.60 354.60 360.00 +0.90 3,010 37,694 +70
Aug19 190220 365.00 367.80 360.80 366.50 +1.60 1,011 20,575 -86
Oct19 190220 370.40 373.00 366.50 372.00 +1.70 263 9,109 -64
Dec19 190220 377.10 379.50 374.70 378.50 +1.70 77 4,640 -22
Mar20 190220 384.10 386.50 381.20 385.70 +2.00 67 3,715 +23
Total Volume and Open Interest 4,488 77,454 -62
Cotton(ICE)
Mar19 190220 70.30 70.85 70.20 70.28 -0.13 9,790 23,315 -6,885
May19 190220 72.07 72.67 72.00 72.16 -0.03 18,522 121,014 +4,282
Jul19 190220 73.50 73.93 73.30 73.34 -0.14 5,210 39,993 +1,059
Oct19 190220 73.36 73.36 73.36 73.36 -0.05 1 10 +0
Dec19 190220 72.92 73.35 72.92 73.09 +0.22 1,761 43,913 +446
Mar20 190220 74.25 74.50 74.25 74.25 +0.23 47 7,676 -10
Total Volume and Open Interest 35,343 237,643 -1,108
Lumber(CME)
Mar19 190220 399.1 402.2 386.8 389.0 -8.4 357 1,487 -82
May19 190220 396.6 399.0 383.5 385.5 -8.9 293 1,364 +22
Jul19 190220 387.8 387.8 386.0 386.0 -8.6 6 353 +0
Sep19 190220 382.2 382.3 379.3 379.3 -7.2 11 125 +1
Total Volume and Open Interest 677 3,345 -55
Crude Oil(NYM)
Mar19 190220 55.94 57.55 55.48 56.92 +0.83 276,907 74,706 -34,640
Apr19 190220 56.39 57.60 55.77 57.16 +0.71 503,857 378,059 +17,677
May19 190220 56.87 58.07 56.27 57.64 +0.69 102,747 235,098 +6,631
Jun19 190220 57.42 58.54 56.79 58.13 +0.65 100,826 249,398 -467
Jul19 190220 57.71 58.95 57.26 58.57 +0.61 39,812 141,526 +4,534
Aug19 190220 58.07 59.28 57.63 58.90 +0.58 31,236 83,129 +2,199
Sep19 190220 58.30 59.50 57.91 59.10 +0.53 30,554 102,483 +5,557
Oct19 190220 58.69 59.62 58.03 59.20 +0.48 9,667 67,019 +971
Nov19 190220 58.60 59.58 58.20 59.23 +0.45 8,030 52,625 +768
Dec19 190220 58.63 59.63 58.07 59.17 +0.40 68,001 189,477 -278
Jan20 190220 58.42 59.52 58.15 59.09 +0.38 5,888 46,596 +820
Feb20 190220 58.09 59.37 58.03 58.98 +0.36 5,665 22,626 -688
Mar20 190220 58.80 59.30 57.97 58.85 +0.33 5,294 50,549 -283
Apr20 190220 58.56 59.12 57.87 58.70 +0.32 1,845 11,864 +446
May20 190220 58.54 58.99 57.72 58.54 +0.29 1,382 11,160 +179
Jun20 190220 57.85 58.83 57.47 58.36 +0.25 12,554 62,258 +1,844
Total Volume and Open Interest 1,241,778 2,046,033 +11,726
e-miNY Crude Oil(NYM)
Apr19 190220 56.400 57.600 55.775 57.150 +0.700 4,046 1,069 +371
May19 190220 56.825 58.050 56.275 57.650 +0.700 110 234 -4
Jun19 190220 57.350 58.500 57.000 58.125 +0.650 29 234 +9
Jul19 190220 57.500 58.800 57.500 58.575 +0.625 1 62 -1
Aug19 190220 58.900 58.925 58.100 58.900 +0.575 3 61 +2
Sep19 190220 59.200 59.200 58.400 59.100 +0.525 4 53 +2
Oct19 190220 59.200 59.200 59.200 59.200 +0.475 0 23 +0
Nov19 190220 58.250 59.300 58.250 59.225 +0.450 2 43 -1
Dec19 190220 59.100 59.300 58.600 59.175 +0.400 0 135 +0
Jan20 190220 59.100 59.100 58.625 59.100 +0.400 0 26 +0
Total Volume and Open Interest 19,461 3,263 +59
NY Harbor ULSD(NYM)
Mar19 190220 199.84 202.73 197.88 201.83 +2.37 56,943 78,359 -10,669
Apr19 190220 199.90 202.80 197.95 201.81 +2.21 57,612 98,604 +6,510
May19 190220 199.45 202.64 197.82 201.67 +2.15 29,305 62,669 +4,996
Jun19 190220 199.17 202.50 197.83 201.60 +2.04 26,238 60,474 +2,214
Jul19 190220 199.76 202.98 198.42 202.08 +1.91 6,436 23,516 +241
Aug19 190220 200.77 203.60 199.54 202.79 +1.82 3,890 13,594 +349
Sep19 190220 201.79 204.64 200.34 203.79 +1.77 1,857 13,913 +3
Oct19 190220 202.30 205.48 201.28 204.73 +1.75 850 10,564 -87
Nov19 190220 203.12 206.11 202.52 205.60 +1.71 1,094 7,989 +434
Dec19 190220 203.89 207.16 202.90 206.34 +1.71 4,324 31,821 +119
Jan20 190220 203.98 207.19 203.93 206.95 +1.69 504 7,227 +166
Feb20 190220 205.32 207.64 204.16 206.99 +1.67 369 5,166 +17
Mar20 190220 205.24 206.61 205.21 206.61 +1.65 231 3,870 -56
Apr20 190220 204.43 205.48 204.43 205.48 +1.65 187 1,878 +18
Total Volume and Open Interest 191,782 436,554 +4,406
RBOB Gasoline(NYM)
Mar19 190220 156.43 160.10 155.06 159.81 +3.43 98,347 66,966 -16,862
Apr19 190220 173.80 176.77 172.11 176.44 +2.85 100,922 115,757 +10,444
May19 190220 174.73 178.14 173.63 177.85 +2.76 30,828 63,712 +1,805
Jun19 190220 174.95 178.55 174.13 178.22 +2.65 22,281 44,245 -80
Jul19 190220 175.06 178.15 173.85 177.83 +2.55 8,800 31,566 +73
Aug19 190220 173.94 177.04 172.90 176.74 +2.47 6,682 18,492 +199
Sep19 190220 171.88 174.93 170.94 174.77 +2.42 7,205 26,493 +1,392
Oct19 190220 160.50 163.62 159.90 163.36 +2.41 2,942 12,818 +29
Nov19 190220 158.01 161.41 157.54 161.25 +2.35 1,498 10,169 -171
Dec19 190220 156.49 160.15 156.08 159.81 +2.29 3,720 21,582 +678
Total Volume and Open Interest 283,801 421,272 -2,290
e-miNY RBOB Gasoline(NYM)
Mar19 190220 157.30 159.81 157.30 159.81 +3.43 1 2 +0
Apr19 190220 176.44 176.44 176.44 176.44 +2.85      
May19 190220 177.85 177.85 177.85 177.85 +2.76      
Jun19 190220 178.22 178.22 178.22 178.22 +2.65      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Mar19 190220 2.660 2.689 2.631 2.636 -0.026 98,409 115,178 -14,462
Apr19 190220 2.693 2.718 2.664 2.669 -0.028 84,149 214,930 +3,313
May19 190220 2.715 2.741 2.688 2.693 -0.028 34,813 179,608 -1,322
Jun19 190220 2.761 2.789 2.736 2.741 -0.029 12,989 64,587 +1,029
Jul19 190220 2.812 2.840 2.789 2.793 -0.029 14,141 88,161 +689
Aug19 190220 2.824 2.854 2.805 2.810 -0.028 12,388 53,558 +1,110
Sep19 190220 2.821 2.844 2.794 2.799 -0.028 15,544 92,258 +3,850
Oct19 190220 2.834 2.861 2.810 2.815 -0.028 23,668 114,478 -3,161
Nov19 190220 2.891 2.909 2.858 2.862 -0.028 3,259 43,066 +65
Dec19 190220 3.026 3.042 2.993 2.997 -0.029 4,287 48,967 +562
Jan20 190220 3.114 3.125 3.078 3.082 -0.029 8,893 38,457 +79
Feb20 190220 3.054 3.060 3.014 3.018 -0.033 1,317 17,779 -29
Mar20 190220 2.938 2.940 2.902 2.905 -0.031 4,806 34,374 +262
Apr20 190220 2.619 2.621 2.592 2.599 -0.026 2,990 25,820 -688
May20 190220 2.583 2.583 2.558 2.564 -0.025 820 17,064 -111
Jun20 190220 2.611 2.612 2.589 2.593 -0.025 282 11,380 +59
Total Volume and Open Interest 324,003 1,231,561 -8,306
Brent Crude Oil(ICE)
Apr19 190220 66.30 67.38 65.63 67.08 +0.63 175,243 297,958 -16,265
May19 190220 66.36 67.45 65.71 67.13 +0.66 120,440 359,316 +15,655
Jun19 190220 66.31 67.37 65.65 67.05 +0.65 71,871 309,984 -3,422
Jul19 190220 66.14 67.19 65.52 66.88 +0.63 26,424 156,671 -956
Aug19 190220 65.99 67.07 65.42 66.77 +0.62 11,557 121,609 -1,005
Sep19 190220 65.88 66.94 65.32 66.65 +0.61 15,876 148,280 -2,319
Oct19 190220 65.76 66.79 65.20 66.51 +0.59 5,530 60,503 +71
Nov19 190220 65.63 66.66 65.09 66.37 +0.56 3,627 89,559 +193
Dec19 190220 65.50 66.51 64.95 66.21 +0.54 29,711 218,453 -4,207
Jan20 190220 66.07 66.07 66.07 66.07 +0.51 1,328 40,203 +15
Feb20 190220 65.93 65.93 65.93 65.93 +0.49 1,266 36,880 -40
Mar20 190220 65.49 65.80 65.49 65.80 +0.48 2,984 30,797 -2,114
Apr20 190220 65.67 65.67 65.67 65.67 +0.46 444 19,876 +163
May20 190220 65.52 65.52 65.52 65.52 +0.45 417 14,355 +157
Total Volume and Open Interest 482,044 2,327,347 -15,552
Gas Oil(ICE)
Mar19 190220 609.50 621.00 606.00 616.50 +6.00 55,984 145,641 -12,949
Apr19 190220 609.50 619.75 605.00 615.50 +6.50 50,203 140,428 -4,956
May19 190220 608.25 618.50 604.25 614.75 +6.25 28,847 110,526 +5,193
Jun19 190220 609.00 618.00 604.25 614.50 +6.00 25,752 78,223 +795
Jul19 190220 609.50 619.25 605.50 615.75 +5.75 7,098 38,968 -525
Aug19 190220 611.75 621.00 608.75 618.00 +5.75 4,038 31,072 -295
Sep19 190220 615.00 623.50 610.50 620.50 +5.75 3,896 36,354 +715
Oct19 190220 620.00 626.75 613.50 623.25 +5.75 2,647 34,116 +693
Nov19 190220 620.75 627.00 615.00 624.00 +5.75 1,548 20,182 +72
Dec19 190220 619.25 627.75 614.75 624.50 +6.00 7,995 91,168 +28
Total Volume and Open Interest 193,740 911,279 -10,979
Ethanol(CBOT)
Mar19 190220 1.316 1.329 1.314 1.327 +0.013 212 1,220 +5
Apr19 190220 1.332 1.347 1.328 1.345 +0.016 127 718 +74
May19 190220 1.351 1.357 1.351 1.357 +0.016 6 44 +4
Jun19 190220 1.367 1.369 1.367 1.369 +0.016 0 79 +0
Jul19 190220 1.375 1.375 1.374 1.374 +0.016 0 9 +0
Aug19 190220 1.376 1.376 1.376 1.376 +0.016 0 5 +0
Sep19 190220 1.367 1.367 1.367 1.367 +0.016 0 12 +0
Oct19 190220 1.342 1.342 1.342 1.342 +0.016      
Total Volume and Open Interest 345 2,107 +83
WTI Crude Oil(ICE)
Apr19 190220 56.33 57.60 55.78 57.16 +0.71 21,459 76,100 -860
May19 190220 56.81 58.05 56.27 57.64 +0.69 10,883 58,018 +1,061
Jun19 190220 57.34 58.51 56.80 58.13 +0.65 9,773 93,387 +476
Jul19 190220 57.74 58.89 57.29 58.57 +0.61 2,398 26,385 +127
Aug19 190220 58.30 59.27 57.64 58.90 +0.58 1,149 17,978 +5
Sep19 190220 58.64 59.43 58.01 59.10 +0.53 998 34,057 +69
Oct19 190220 58.90 59.52 58.15 59.20 +0.48 117 8,264 +9
Nov19 190220 58.95 59.50 58.21 59.23 +0.45 568 7,078 +139
Dec19 190220 58.53 59.54 58.20 59.17 +0.40 3,855 114,348 +558
Jan20 190220 59.09 59.09 59.09 59.09 +0.38 126 5,628 -105
Feb20 190220 58.98 58.98 58.98 58.98 +0.36 109 3,556 -5
Mar20 190220 58.85 58.85 58.85 58.85 +0.33 12 8,056 +2
Apr20 190220 58.70 58.70 58.70 58.70 +0.32 6 1,965 +1
May20 190220 58.54 58.54 58.54 58.54 +0.29 0 1,657 +0
Jun20 190220 58.17 58.43 58.14 58.36 +0.25 413 28,492 -10
Jul20 190220 58.17 58.17 58.17 58.17 +0.24 0 2,274 +0
Total Volume and Open Interest 61,515 610,181 +763
US Dollar Index(ICE)
Mar19 190220 96.335 96.495 96.120 96.295 -0.055 18,426 56,869 +0
Jun19 190220 95.850 95.960 95.610 95.790 -0.055 164 1,646 +0
Sep19 190220 95.330 95.330 95.295 95.295 -0.055 0 214 +0
Total Volume and Open Interest 18,593 58,834 +0
Australian Dollar(CME)
Mar19 190220 71.65 71.86 71.45 71.76 +0.04 88,385 125,835 +860
Jun19 190220 71.74 71.93 71.55 71.85 +0.04 639 1,851 -118
Sep19 190220 71.87 72.02 71.86 71.94 +0.04 7 133 -4
Total Volume and Open Interest 89,132 128,183 +609
British Pound(CME)
Mar19 190220 130.81 131.27 130.29 130.78 -0.06 112,340 191,737 -1,142
Jun19 190220 131.38 131.82 130.94 131.37 -0.07 199 2,300 -61
Sep19 190220 131.94 131.94 131.94 131.94 -0.07 1 349 +0
Total Volume and Open Interest 112,884 195,381 -2,414
Canadian Dollar(CME)
Mar19 190220 75.73 76.10 75.72 76.07 +0.33 46,560 135,088 +755
Jun19 190220 75.90 76.26 75.90 76.24 +0.34 125 3,914 -48
Sep19 190220 76.21 76.38 76.21 76.38 +0.33 6 1,165 +1
Dec19 190220 76.40 76.52 76.40 76.52 +0.34 3 1,053 +1
Total Volume and Open Interest 46,774 142,160 +695
Japanese Yen(CME)
Mar19 190220 90.59 90.62 90.31 90.40 -0.16 109,319 181,619 -2,550
Jun19 190220 91.29 91.29 90.98 91.07 -0.16 121 1,485 +64
Sep19 190220 91.75 91.75 91.75 91.75 -0.17 1 125 +0
Total Volume and Open Interest 109,574 184,491 -3,260
Swiss Franc(CME)
Mar19 190220 100.11 100.42 100.04 100.21 +0.05 13,881 74,157 +554
Jun19 190220 101.04 101.28 100.93 101.08 +0.04 6 143 +1
Sep19 190220 101.96 101.98 101.88 101.96 +0.04 0 21 +0
Total Volume and Open Interest 13,887 74,336 +555
EuroFX(CME)
Mar19 190220 113.63 113.97 113.49 113.75 +0.09 181,232 516,722 +2,126
Jun19 190220 114.52 114.82 114.39 114.63 +0.09 6,914 15,206 +4,901
Sep19 190220 115.44 115.68 115.41 115.51 +0.08 288 1,509 +49
Total Volume and Open Interest 189,300 539,564 +5,227
Mexican Peso(CME)
Mar19 190220 519.88 520.50 517.63 518.88 -1.00 53,536 227,362 -1,293
Apr19 190220 516.63 516.63 516.63 516.63 -1.00      
Total Volume and Open Interest 53,598 227,550 -1,283
Brazilian Real(CME)
Mar19 190220 269.65 270.80 266.20 269.15 -0.60 3,333 14,106 +281
Apr19 190220 269.10 270.20 265.55 268.55 -0.65 65 609 -3
May19 190220 268.00 269.25 265.85 268.00 -0.60      
Jun19 190220 267.35 268.90 266.55 267.35 -0.55 0 8 +0
Total Volume and Open Interest 3,398 14,723 +278
30-Year T-Bonds(CBOT)
Mar19 190220 147~000 147~050 146~110 146~190 -0~080 230,905 975,283 +10,435
Jun19 190220 146~110 146~170 145~240 145~310 -0~080 4,269 21,780 +1,001
Sep19 190220 145~310 145~310 145~310 145~310 -0~080      
Total Volume and Open Interest 235,174 997,063 +11,436
10-Year T-Notes(CBOT)
Mar19 190220 122~095 122~120 122~045 122~050 -0~020 1,084,414 3,969,851 -46,116
Jun19 190220 122~190 122~215 122~145 122~150 -0~015 78,683 228,039 +28,532
Sep19 190220 122~125 122~125 122~125 122~125 -0~015      
Total Volume and Open Interest 1,163,097 4,197,890 -17,584
5-Year T-Notes(CBOT)
Mar19 190220 114~226 114~236 114~196 114~202 -0~010 655,562 4,193,797 -31,068
Jun19 190220 114~264 114~280 114~242 114~246 -0~004 47,429 300,632 +21,634
Sep19 190220 114~246 114~246 114~246 114~246 -0~004      
Total Volume and Open Interest 702,991 4,494,429 -9,434
2 Year T-Notes(CBOT)
Mar19 190220 70~160 81~000 62~000 79~000 +8~000 342,297 2,775,077 -65,055
Jun19 190220 70~160 81~000 62~000 79~000 +8~000 77,115 427,887 +40,300
Sep19 190220 70~160 81~000 62~000 79~000 +8~000      
Total Volume and Open Interest 419,412 3,202,964 -24,755
Eurodollars(CME)
Mar19 190220 97.390 97.400 97.380 97.397 +0.010 108,695 1,394,727 -10,341
Jun19 190220 97.390 97.405 97.385 97.400 +0.015 84,443 1,235,961 +5,647
Sep19 190220 97.385 97.405 97.380 97.395 +0.015 117,120 1,111,586 +3,500
Dec19 190220 97.360 97.375 97.355 97.360 +0.010 174,657 1,700,822 -21,355
Mar20 190220 97.435 97.455 97.430 97.435 +0.010 166,161 977,530 +2,803
Jun20 190220 97.495 97.515 97.485 97.490 +0.010 119,539 951,175 -18,613
Sep20 190220 97.540 97.555 97.530 97.530 +0.005 103,535 817,956 -25,080
Dec20 190220 97.535 97.550 97.520 97.525 +0.005 122,449 921,616 +3,306
Mar21 190220 97.565 97.585 97.555 97.560 +0.005 83,964 597,742 -9,697
Jun21 190220 97.575 97.585 97.560 97.565 +0.005 64,858 408,083 -3,649
Sep21 190220 97.580 97.590 97.560 97.565 unch 48,316 359,277 +4,248
Dec21 190220 97.560 97.570 97.540 97.545 unch 46,898 373,470 +4,243
Mar22 190220 97.550 97.555 97.525 97.535 -0.005 36,394 280,413 +9,254
Jun22 190220 97.530 97.540 97.510 97.515 -0.005 36,493 242,519 -10,281
Sep22 190220 97.505 97.515 97.485 97.490 -0.005 22,711 191,071 +405
Dec22 190220 97.475 97.485 97.455 97.460 -0.005 16,584 161,204 -586
Mar23 190220 97.450 97.455 97.430 97.435 -0.005 11,004 86,070 -187
Jun23 190220 97.420 97.425 97.400 97.405 -0.005 13,005 77,662 -1,749
Total Volume and Open Interest 1,471,833 12,416,485 -78,466
Ultra T-Bond(CBOT)
Mar19 190220 161~29 162~05 160~28 161~09 -0~10 103,369 1,170,452 -5,548
Jun19 190220 163~04 163~12 162~04 162~16 -0~10 19,603 61,841 +17,380
Sep19 190220 162~16 162~16 162~16 162~16 -0~10      
Total Volume and Open Interest 122,972 1,232,293 +11,832
Ultra 10-Yr T-Note(CBOT)
Mar19 190220 130~200 130~225 130~110 130~135 -0~025 99,373 688,459 +2,098
Jun19 190220 130~110 130~145 130~035 130~060 -0~020 252 181 +110
Sep19 190220 130~060 130~060 130~060 130~060 -0~020      
Total Volume and Open Interest 99,625 688,640 +2,208
30 Day Federal Funds(CBOT)
Feb19 190220 97.600 97.603 97.600 97.600 unch 2,931 268,963 -785
Mar19 190220 97.605 97.605 97.600 97.600 unch 15,622 108,142 -5,283
Apr19 190220 97.605 97.605 97.600 97.600 -0.005 10,470 272,166 -3,320
May19 190220 97.610 97.610 97.605 97.605 -0.005 9,669 170,227 -3,361
Jun19 190220 97.610 97.610 97.605 97.605 -0.005 5,544 76,829 +834
Jul19 190220 97.610 97.620 97.610 97.610 unch 13,661 179,707 -1,320
Total Volume and Open Interest 96,549 1,825,253 -13,722
Japanese Govt Bonds(SGX)
Mar19 190220 152.93 153.00 152.86 152.93 +0.01 1,257 18,126 +318
Jun19 190220 152.82 152.82 152.82 152.82 +0.02 3 3 +3
Sep19 190220 152.82 152.82 152.82 152.82 +0.02      
Total Volume and Open Interest 1,260 18,129 +321
Euro-Buxl(EUREX)
Mar19 190220 186.68 187.42 186.30 186.86 +0.30 26,862 238,988 +13,444
Jun19 190220 185.26 185.84 185.26 185.38 +0.30 1,385 3,963 -75
Sep19 190220 183.86 183.86 183.86 183.86 +0.30      
Total Volume and Open Interest 28,247 242,951 +1,254
Euro-Bund(EUREX)
Mar19 190220 166.45 166.69 166.35 166.51 +0.09 238,957 1,933,658 +220,098
Jun19 190220 163.84 164.12 163.81 163.95 +0.09 4,783 113,520 +17,408
Sep19 190220 165.80 165.85 165.79 165.79 +0.09 6 136 +6
Total Volume and Open Interest 243,746 2,047,314 +152,339
Euro-Bobl(EUREX)
Mar19 190220 133.17 133.20 133.10 133.15 +0.02 157,266 1,454,121 +105,853
Jun19 190220 132.48 132.51 132.45 132.48 +0.02 449 47,467 +1,242
Sep19 190220 132.48 132.48 132.48 132.48 +0.02      
Total Volume and Open Interest 157,715 1,501,588 +55,913
Euro-Schatz(EUREX)
Mar19 190220 111.89 111.89 111.87 111.89 +0.01 160,070 2,100,876 +114,317
Jun19 190220 111.86 111.87 111.86 111.87 +0.01 894 38,948 +4,439
Sep19 190220 111.87 111.87 111.87 111.87 +0.01      
Total Volume and Open Interest 160,964 2,139,824 +60,686
3-Mth Euribor(EUREX)
Mar19 190220 100.305 100.305 100.305 100.305 unch 261 2,715 -120
Jun19 190220 100.295 100.295 100.295 100.295 unch 0 2,278 +0
Sep19 190220 100.290 100.290 100.290 100.290 unch 0 1,987 +0
Total Volume and Open Interest 261 13,928 -135
Long Gilt(LIFFE)
Mar19 190220 124~01 124~06 123~28 123~31 -0~01 80,838 857,120 -1,740
Jun19 190220 127~08 127~16 127~04 127~06 -0~02 5,351 7,770 +3,438
Total Volume and Open Interest 86,189 864,890 +1,698
3-Mth Short Sterling(LIFFE)
Mar19 190220 99.15 99.15 99.14 99.14 unch 30,815 665,438 -16,961
Jun19 190220 99.13 99.13 99.11 99.12 -0.00 34,276 456,035 -5,146
Sep19 190220 99.08 99.09 99.07 99.07 -0.01 29,288 515,339 -9,113
Dec19 190220 99.04 99.05 99.02 99.03 -0.02 18,258 597,026 -989
Mar20 190220 99.02 99.03 98.99 99.00 -0.02 19,584 343,203 +3,304
Jun20 190220 98.99 99.00 98.96 98.97 -0.02 24,524 376,754 +5,546
Total Volume and Open Interest 261,691 4,195,991 -27,158
3-Mth Euribor(LIFFE)
Mar19 190220 100.300 100.305 100.300 100.300 unch 15,368 500,820 +958
Jun19 190220 100.295 100.300 100.290 100.295 unch 22,958 696,957 -12,566
Sep19 190220 100.285 100.295 100.285 100.285 -0.005 39,777 642,350 -7,907
Total Volume and Open Interest 359,035 4,926,901 -65,963
3-Mth Aus T-Bills(SFE)
Mar19 190220 98.04 98.06 98.04 98.06 +0.01 12,865 158,090 -1,805
Jun19 190220 98.13 98.15 98.12 98.15 +0.02 20,752 226,642 -5,554
Sep19 190220 98.19 98.22 98.18 98.22 +0.02 19,144 217,793 -807
Dec19 190220 98.23 98.27 98.23 98.27 +0.03 16,995 227,742 +3,963
Mar20 190220 98.27 98.31 98.27 98.30 +0.02 13,304 181,191 +3,606
Jun20 190220 98.28 98.32 98.27 98.32 +0.04 6,923 130,179 -396
Sep20 190220 98.27 98.31 98.27 98.31 +0.03 4,257 64,413 +150
Dec20 190220 98.26 98.31 98.26 98.31 +0.04 3,363 47,976 +369
Mar21 190220 98.25 98.28 98.25 98.28 +0.04 1 6,784 +1
Jun21 190220 98.23 98.26 98.23 98.26 +0.04 0 3,131 +0
Total Volume and Open Interest 97,604 1,267,982 -473
10-Year Aus T-Bonds(SFE)
Mar19 190220 97.87 97.91 97.86 97.90 +0.03 72,527 1,251,798 -12,483
Jun19 190220 97.90 97.90 97.90 97.90 +0.04 1 126 +1
Total Volume and Open Interest 72,528 1,251,924 -12,482
3-Year Aus T-Bonds(SFE)
Mar19 190220 98.32 98.36 98.31 98.36 +0.04 96,899 1,276,681 -12,358
Jun19 190220 98.42 98.42 98.42 98.42 +0.04 370 22,932 +272
Total Volume and Open Interest 97,269 1,299,613 -12,086
Gold(CMX)
Feb19 190220 1342.2 1344.0 1338.0 1343.3 +3.2 190 594 -826
Apr19 190220 1343.9 1349.8 1339.8 1347.9 +3.1 200,282 343,274 +4,348
Jun19 190220 1350.3 1356.0 1346.8 1354.4 +3.1 2,829 75,520 -971
Aug19 190220 1358.0 1361.5 1353.3 1360.5 +3.1 582 23,818 -103
Oct19 190220 1365.2 1368.3 1359.7 1366.5 +3.1 435 4,187 +244
Dec19 190220 1371.3 1374.3 1365.9 1372.5 +2.9 849 20,354 +54
Feb20 190220 1378.7 1380.6 1372.8 1378.9 +3.0 150 8,089 +18
Apr20 190220 1383.3 1386.6 1379.9 1384.9 +3.0 25 1,891 +0
Jun20 190220 1389.9 1390.8 1389.9 1390.8 +3.0 33 1,391 +23
Aug20 190220 1396.5 1396.5 1396.5 1396.5 +3.0 0 4 +0
Oct20 190220 1401.6 1401.6 1401.6 1401.6 +3.0 0 1 +0
Dec20 190220 1406.7 1406.7 1406.7 1406.7 +2.8 0 1,073 +0
Total Volume and Open Interest 206,402 482,223 +2,679
Silver(CMX)
Mar19 190220 1596.0 1619.5 1593.5 1617.7 +21.0 71,495 99,300 -8,110
May19 190220 1607.0 1629.5 1603.5 1628.1 +21.4 19,618 77,786 +5,102
Jul19 190220 1614.5 1638.5 1614.0 1637.5 +21.3 738 23,422 +108
Sep19 190220 1622.5 1647.5 1622.5 1646.4 +20.9 217 6,336 -67
Dec19 190220 1639.0 1660.5 1637.0 1659.6 +21.3 1,319 9,251 +599
Mar20 190220 1657.0 1673.5 1657.0 1672.7 +21.3 0 643 +0
May20 190220 1681.0 1681.0 1681.0 1681.0 +21.3 0 2 +0
Total Volume and Open Interest 93,550 217,484 -2,235
Platinum(NYMEX)
Apr19 190220 821.7 836.2 819.9 834.2 +13.2 19,919 78,377 -1,589
Jul19 190220 826.9 841.0 826.5 839.3 +13.2 228 5,868 -45
Oct19 190220 836.2 844.7 836.2 844.5 +13.2 41 496 +29
Jan20 190220 841.0 849.0 841.0 849.0 +12.5 1 61 +1
Total Volume and Open Interest 20,190 84,861 -1,605
Palladium(NYMEX)
Mar19 190220 1454.80 1479.40 1451.20 1462.10 +8.20 5,453 18,148 -1,190
Jun19 190220 1447.70 1472.40 1444.30 1456.90 +9.80 2,235 8,983 +1,044
Sep19 190220 1450.00 1450.00 1432.20 1441.50 +10.00 191 1,531 +46
Total Volume and Open Interest 7,930 28,846 -49
Copper(CMX)
Mar19 190220 287.40 292.45 286.90 292.00 +4.55 85,240 72,348 -9,686
May19 190220 288.30 292.55 287.25 292.05 +4.25 34,449 79,983 +2,302
Jul19 190220 288.00 292.65 287.65 292.25 +4.05 7,457 36,891 +1,055
Sep19 190220 288.40 292.95 288.25 292.55 +4.00 2,022 25,615 +1,124
Dec19 190220 288.45 293.35 288.45 292.80 +3.80 660 19,026 +36
Total Volume and Open Interest 130,758 246,943 -5,043
E-mini DJIA Index(CBOT)
Mar19 190220 25880 25985 25825 25964 +81 216,960 80,887 +2,600
Jun19 190220 25906 26002 25852 25990 +82 501 1,579 +52
Sep19 190220 26007 26008 25900 26007 +81 0 16 +0
Dec19 190220 25925 26006 25925 26006 +73 0 1 +0
Total Volume and Open Interest 217,461 82,483 +2,652
S & P 500(CME)
Mar19 190220 2777.00 2790.00 2773.80 2787.00 +8.30 2,599 63,672 +1,070
Jun19 190220 2791.60 2791.60 2791.60 2791.60 +8.20 155 460 +153
Sep19 190220 2796.20 2796.20 2796.20 2796.20 +8.20      
Dec19 190220 2800.70 2800.70 2800.70 2800.70 +8.20 0 5 +0
Total Volume and Open Interest 2,754 64,137 +1,223
S & P 500 E-Mini(CME)
Mar19 190220 2777.75 2790.75 2773.25 2787.00 +8.25 1,518,783 2,510,982 -17,192
Jun19 190220 2781.00 2795.00 2778.25 2791.50 +8.00 10,428 106,290 +1,612
Sep19 190220 2787.50 2799.25 2783.50 2796.25 +8.25 47 3,463 -11
Dec19 190220 2800.75 2800.75 2788.50 2800.75 +8.25 1 462 +1
Total Volume and Open Interest 1,529,264 2,623,277 -15,590
NASDAQ 100 E-Mini(CME)
Mar19 190220 7068.75 7105.00 7032.25 7073.25 +5.00 430,944 213,093 -3,494
Jun19 190220 7090.50 7130.00 7059.50 7098.50 +5.00 352 1,926 +31
Sep19 190220 7151.50 7151.50 7092.00 7125.75 +6.00 8 451 +1
Total Volume and Open Interest 431,304 215,474 -3,462
S&P Midcap 400(CME) e-Mini
Mar19 190220 1916.10 1929.40 1914.20 1925.50 +8.10 16,248 67,047 +712
Jun19 190220 1929.40 1932.00 1920.70 1929.40 +7.70 0 4 +0
Sep19 190220 1933.10 1933.10 1933.10 1933.10 +7.70 0 1 +0
Total Volume and Open Interest 16,248 67,052 +712
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190220 16.35 16.56 15.55 15.58 -0.75 4,061 169,297 +2,479
Apr19 190220 16.60 16.80 16.20 16.23 -0.40 2,224 56,077 +5,540
May19 190220 16.92 17.05 16.60 16.68 -0.25 486 38,722 +1,369
Total Volume and Open Interest 8,035 352,553 +10,001
S & P 600(CME)
Mar19 190220 987.70 987.70 987.70 987.70 +6.90      
Jun19 190220 988.30 988.30 988.30 988.30 +6.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190220 1575.00 1584.70 1571.70 1583.60 +7.90 121,864 492,855 +1,030
Jun19 190220 1580.20 1588.00 1576.80 1587.70 +7.70 419 1,757 +58
Sep19 190220 1591.10 1591.10 1591.10 1591.10 +7.90      
Total Volume and Open Interest 122,283 494,612 +1,088
Nikkei 225(CME)
Mar19 190220 21325 21480 21290 21400 +70 9,834 27,566 +84
Jun19 190220 21220 21315 21145 21240 +65 20 58 +0
Total Volume and Open Interest 9,854 27,624 +84
Nikkei 225(SGX)
Mar19 190220 21280 21475 21215 21435 +145 86,384 173,740 +1,101
Jun19 190220 21135 21260 21110 21260 +145 2 1,775 +0
Sep19 190220 21220 21220 21220 21220 +160      
Total Volume and Open Interest 86,386 190,079 +1,101
Nikkei 225 Mini(JPX)
Mar19 190220 21290 21480 21215 21420 +120 974,914 447,736 +5,174
Jun19 190220 21090 21275 21015 21220 +140 28,715 15,790 +238
Sep19 190220 21030 21215 20950 21150 +120 262 922 +60
Total Volume and Open Interest 1,015,372 502,726 +5,543
Nikkei 225(JPX)
Mar19 190220 21290 21480 21220 21420 +120 71,748 277,360 +1,339
Jun19 190220 21090 21270 21020 21220 +140 2,660 35,198 +1,128
Sep19 190220 21020 21150 21020 21150 +120 2 1,655 +0
Total Volume and Open Interest 74,433 418,694 +2,334
Nikkei 225(CME) Yen
Mar19 190220 21320 21475 21290 21405 +80 37,250 74,104 +939
Jun19 190220 21150 21265 21095 21205 +80 20 58 +8
Sep19 190220 21210 21210 21210 21210 +150      
Total Volume and Open Interest 37,270 74,162 +947
Nikkei 225(CME) e-Mini Yen
Mar19 190220 21430 21430 21360 21410 +80 0 9 +0
Jun19 190220 21210 21210 21210 21210 +80      
Sep19 190220 21210 21210 21210 21210 +100      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Mar19 190220 5166.0 5205.0 5156.0 5193.5 +35.5 47,758 292,449 -4,227
Apr19 190220 5154.0 5182.0 5139.0 5175.0 +35.5 22 22 +2
May19 190220 5116.0 5116.0 5116.0 5116.0 +35.5      
Jun19 190220 5029.0 5050.0 5028.5 5050.0 +35.0 0 7,038 +0
Total Volume and Open Interest 47,780 361,519 -4,225
Hang Seng Index(HKFE)
Feb19 190220 28145 28573 28038 28510 +355 161,265 124,889 -1,131
Mar19 190220 28133 28582 28050 28522 +354 2,122 23,007 +505
Total Volume and Open Interest 163,694 156,232 -535
DAX(EUREX)
Mar19 190220 11315.0 11444.0 11292.0 11406.5 +109.5 59,084 128,503 +23,041
Jun19 190220 11352.0 11449.0 11346.0 11423.5 +109.5 86 2,813 +207
Sep19 190220 11412.5 11412.5 11412.5 11412.5 +110.0 4 63 +0
Total Volume and Open Interest 59,174 131,379 +9,054
Mini-DAX(EUREX)
Mar19 190220 11313.0 11444.0 11292.0 11406.5 +109.5 23,710 17,497 +4,175
Jun19 190220 11356.0 11458.0 11334.0 11423.5 +109.5 45 571 +27
Sep19 190220 11360.0 11439.0 11360.0 11412.5 +110.0 18 31 -2
Total Volume and Open Interest 23,773 18,099 +1,999
DJ EuroSTOXX 50(EUREX)
Mar19 190220 3241 3266 3233 3259 +23 464,536 3,803,765 +141,374
Jun19 190220 3157 3182 3150 3175 +24 10,168 391,327 +10,428
Sep19 190220 3169 3169 3165 3165 +24 2 9,347 +52
Total Volume and Open Interest 483,206 4,338,107 +25,521
Swiss Market Index(EUREX)
Mar19 190220 9204 9252 9182 9237 +58 19,843 205,676 +7,502
Jun19 190220 9003 9057 9003 9057 +58 60 17,163 +57
Sep19 190220 9029 9029 9029 9029 +57 0 22 +0
Total Volume and Open Interest 19,903 222,861 +1,883
FT-SE 100(EURONEXT)
Mar19 190220 7136.50 7199.00 7121.50 7182.50 +51.50 70,485 656,499 -2,049
Jun19 190220 7061.50 7098.00 7060.00 7098.00 +52.00 3 251 +1
Sep19 190220 7031.00 7031.00 7031.00 7031.00 +52.00 0 21 +0
Total Volume and Open Interest 70,488 656,774 -2,048
SPI 200(SFE)
Mar19 190220 6067.0 6089.0 6034.0 6060.0 -5.0 34,832 293,738 +854
Jun19 190220 6047.0 6047.0 6047.0 6047.0 -5.0 0 3,824 +0
Sep19 190220 5991.0 5991.0 5991.0 5991.0 -5.0 0 2,841 +0
Total Volume and Open Interest 35,878 305,929 +1,744
FTSE MIB(ISE)
Mar19 190220 20275.00 20350.00 20155.00 20296.00 +70.00 15,158 84,262 -2,479
Jun19 190220 19715.00 19800.00 19630.00 19754.00 +68.00 67 1,084 +29
Sep19 190220 19624.00 19624.00 19624.00 19624.00 +68.00 2 2 +0
Total Volume and Open Interest 15,227 85,348 -2,450
KOSPI 200(KFE)
Mar19 190220 285.85 289.75 284.90 288.40 +2.75 203,233 300,021 +1,070
Jun19 190220 286.30 290.15 285.50 288.95 +2.85 430 24,214 +1,591
Sep19 190220 290.00 290.00 289.40 289.40 +3.20 8 209 +2
Total Volume and Open Interest 203,674 367,447 +2,993
GSCI(CME)
Mar19 190220 424.75 428.40 422.80 427.10 +3.60 80 14,417 +32
Apr19 190220 428.90 428.90 428.90 428.90 +3.60      
May19 190220 431.25 431.25 431.25 431.25 +3.60      
Total Volume and Open Interest 80 14,417 -1,048
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!!!