Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190221 902.75 916.75 900.00 911.00 +8.50 119,260 188,866 -6,152
May19 190221 916.00 930.25 913.50 924.25 +8.25 62,673 253,272 +7,125
Jul19 190221 929.75 943.75 927.25 937.50 +7.75 29,035 164,527 +1,793
Aug19 190221 935.25 948.75 933.00 943.00 +7.75 1,886 15,431 +459
Sep19 190221 939.50 951.25 937.00 946.00 +6.75 798 7,195 -234
Nov19 190221 948.50 959.50 945.75 954.25 +5.75 14,934 78,465 +3,053
Jan20 190221 957.00 968.25 955.50 963.00 +5.25 1,022 7,019 -78
Mar20 190221 962.50 972.50 960.75 968.50 +5.25 355 5,634 +48
May20 190221 968.50 977.75 966.00 974.00 +5.25 62 1,293 +32
Jul20 190221 975.00 983.75 973.00 980.25 +4.50 258 3,281 +115
Aug20 190221 977.00 981.25 977.00 981.25 +4.25 20 101 +20
Sep20 190221 975.50 975.50 975.50 975.50 +4.50 10 80 +10
Nov20 190221 972.25 980.25 970.25 975.50 +3.25 149 2,159 +92
Jan21 190221 981.50 981.50 981.50 981.50 +3.25 0 5 +0
Total Volume and Open Interest 230,462 727,412 +6,283
Soybean Meal(CBOT)
Mar19 190221 305.20 308.80 304.60 305.90 +0.70 68,965 80,342 -10,031
May19 190221 309.00 312.60 308.60 309.80 +0.60 49,941 183,687 +1,580
Jul19 190221 312.80 316.40 312.60 313.80 +0.70 16,407 92,977 +1,307
Aug19 190221 314.90 318.20 314.40 315.60 +0.60 2,555 17,908 +84
Sep19 190221 316.80 319.90 316.20 317.40 +0.60 1,361 16,125 +457
Oct19 190221 317.80 320.70 317.20 318.30 +0.50 1,222 13,888 +56
Dec19 190221 319.60 322.70 319.20 320.20 +0.40 7,745 45,652 +1,843
Jan20 190221 323.40 323.50 320.60 321.10 +0.20 199 4,758 +125
Mar20 190221 323.80 323.80 321.30 321.40 +0.10 58 6,594 +17
May20 190221 324.20 324.50 322.30 322.40 +0.10 4 691 +1
Total Volume and Open Interest 148,548 464,025 -4,525
Soybean Oil(CBOT)
Mar19 190221 30.00 30.66 29.90 30.49 +0.53 50,744 81,941 -11,442
May19 190221 30.31 30.98 30.23 30.82 +0.54 47,442 198,840 -874
Jul19 190221 30.64 31.32 30.56 31.15 +0.54 19,514 118,196 -662
Aug19 190221 30.80 31.47 30.71 31.31 +0.54 3,227 18,242 +470
Sep19 190221 30.95 31.51 30.88 31.44 +0.53 1,082 12,806 -66
Oct19 190221 31.06 31.69 30.97 31.54 +0.54 906 10,260 +22
Dec19 190221 31.24 31.91 31.17 31.75 +0.53 7,796 54,616 +1,698
Jan20 190221 31.45 32.10 31.45 31.98 +0.53 153 4,261 +100
Mar20 190221 31.83 32.29 31.67 32.20 +0.52 59 7,277 +0
May20 190221 32.03 32.43 31.99 32.37 +0.50 386 1,898 +187
Total Volume and Open Interest 131,491 511,865 -10,516
Canola(WCE)
Mar19 190221 470.9 475.3 470.9 474.8 +3.9 12,547 33,391 -7,933
May19 190221 479.2 483.6 479.2 482.9 +3.6 16,066 80,821 +6,046
Jul19 190221 486.8 491.0 486.8 490.6 +4.0 2,488 42,381 +1,562
Nov19 190221 490.5 495.6 490.5 493.8 +3.3 1,064 14,002 +190
Jan20 190221 498.1 501.2 498.0 499.5 +3.1 122 1,565 +69
Total Volume and Open Interest 32,287 172,314 -66
Corn(CBOT)
Mar19 190221 371.00 378.50 370.50 375.50 +4.75 230,708 435,848 -11,184
May19 190221 380.00 387.25 379.25 384.25 +4.75 142,415 576,280 +17,308
Jul19 190221 387.50 395.00 387.25 392.25 +4.75 64,744 313,944 +3,748
Sep19 190221 392.50 399.00 392.25 396.25 +3.75 32,685 154,425 +3,685
Dec19 190221 398.50 404.25 398.25 401.75 +3.25 36,785 244,813 +2,630
Mar20 190221 408.00 413.75 408.00 411.75 +3.25 3,044 38,678 +915
May20 190221 414.00 419.50 414.00 417.50 +3.00 185 3,323 -1
Jul20 190221 419.50 424.00 419.50 422.00 +3.00 675 7,266 +1
Sep20 190221 413.00 414.75 413.00 413.50 +2.25 28 1,508 +24
Dec20 190221 413.00 415.75 413.00 414.75 +1.75 537 9,331 +89
Total Volume and Open Interest 511,813 1,786,101 +17,218
Wheat(CBOT)
Mar19 190221 480.50 491.50 480.25 486.50 +5.75 74,208 89,149 -6,997
May19 190221 484.25 495.25 483.75 491.00 +6.75 69,519 192,035 +7,822
Jul19 190221 488.50 498.50 488.25 493.50 +5.25 37,567 107,575 +3,051
Sep19 190221 499.75 508.50 498.75 503.50 +5.00 9,106 33,575 +2,426
Dec19 190221 514.75 524.00 513.75 518.00 +4.50 5,930 42,502 +1,759
Mar20 190221 526.75 534.25 526.00 528.75 +4.25 1,114 7,213 +176
Total Volume and Open Interest 197,797 478,701 +8,342
Wheat(KCBT)
Mar19 190221 450.25 461.75 450.25 455.25 +5.25 32,573 74,409 -1,260
May19 190221 458.75 470.00 458.50 463.25 +5.25 29,970 121,385 +3,815
Jul19 190221 469.00 480.00 469.00 473.50 +5.00 15,673 74,051 +768
Sep19 190221 483.75 492.75 482.00 486.00 +5.00 4,036 13,396 +351
Dec19 190221 500.25 510.75 500.25 503.75 +4.50 3,829 17,620 +1,304
Mar20 190221 518.00 524.50 517.50 517.75 +4.00 780 1,827 +323
May20 190221 528.50 531.25 525.50 525.50 +3.75 44 386 +1
Total Volume and Open Interest 86,913 304,375 +5,300
Wheat(MGE)
Mar19 190221 548.75 561.75 548.50 557.75 +9.00 5,588 11,797 -1,399
May19 190221 548.75 561.75 548.50 557.75 +9.50 6,762 27,868 +805
Jul19 190221 553.50 565.75 553.50 561.00 +8.75 1,732 8,626 +393
Sep19 190221 561.00 571.50 561.00 568.25 +7.50 618 6,827 +117
Dec19 190221 576.50 584.25 576.50 581.00 +6.25 293 3,813 +53
Mar20 190221 591.50 595.25 591.50 591.75 +5.25 54 267 +9
Total Volume and Open Interest 15,047 59,214 -22
Oats(CBOT)
Mar19 190221 271.75 272.75 267.75 270.00 +0.25 765 1,765 -420
May19 190221 276.00 277.25 273.25 275.50 +1.50 499 2,893 +281
Jul19 190221 277.50 277.50 273.50 276.00 +1.25 81 193 +67
Sep19 190221 267.75 267.75 267.75 267.75 +1.00 0 57 +0
Total Volume and Open Interest 1,346 5,189 -72
Rough Rice(CBOT)
Mar19 190221 10.05 10.28 10.01 10.21 +0.18 846 2,442 -483
May19 190221 10.20 10.45 10.15 10.40 +0.23 1,440 6,534 +1,044
Jul19 190221 10.42 10.56 10.42 10.56 +0.20 14 152 +3
Sep19 190221 10.49 10.49 10.49 10.49 +0.20 0 3 +0
Total Volume and Open Interest 2,300 9,132 +564
Live Cattle(CME)
Feb19 190221 128.450 128.600 127.330 127.635 -0.690 3,025 6,830 -1,487
Apr19 190221 129.300 129.600 128.000 128.600 -0.600 33,219 159,699 +1,229
Jun19 190221 119.350 119.680 118.480 119.250 -0.080 21,745 122,030 -222
Aug19 190221 115.150 115.300 114.500 115.180 +0.030 12,462 60,223 +774
Oct19 190221 116.230 116.450 115.785 116.330 +0.045 4,530 28,178 +1,197
Dec19 190221 118.730 118.930 118.430 118.885 +0.135 1,823 10,668 +577
Total Volume and Open Interest 77,368 391,831 +2,431
Feeder Cattle(CME)
Mar19 190221 143.500 144.185 142.700 143.235 -0.645 7,801 19,544 -1,002
Apr19 190221 145.880 146.300 144.900 145.535 -0.545 4,565 13,190 +159
May19 190221 146.750 147.285 146.150 146.880 -0.120 2,933 9,825 +23
Aug19 190221 150.830 151.435 150.330 151.200 +0.165 1,063 6,161 +56
Sep19 190221 151.000 151.630 150.630 151.485 +0.185 209 923 +55
Oct19 190221 150.750 151.500 150.685 151.380 +0.145 105 481 +28
Nov19 190221 150.700 150.935 150.000 150.600 +0.300 37 194 +5
Total Volume and Open Interest 16,713 50,342 -676
Lean Hogs(CME)
Apr19 190221 54.400 55.985 53.735 55.950 +2.965 16,369 100,905 +1,790
May19 190221 64.330 66.035 64.285 65.800 +2.765 192 1,843 -4
Jun19 190221 74.100 75.750 74.000 75.680 +2.930 14,636 43,147 -769
Jul19 190221 76.885 78.680 76.750 78.300 +2.600 4,635 26,217 -84
Aug19 190221 77.400 79.230 77.150 78.885 +2.455 5,485 25,292 +74
Oct19 190221 67.800 69.200 67.580 69.035 +2.035 3,965 26,669 -3
Dec19 190221 63.000 64.250 62.830 64.225 +1.775 1,417 9,117 +18
Feb20 190221 66.250 67.650 66.250 67.635 +1.585 483 1,823 +29
Total Volume and Open Interest 47,337 236,842 +1,055
Class III Milk(CME)
Feb19 190221 13.99 14.02 13.94 14.00 -0.01 176 4,133 -66
Mar19 190221 14.49 14.76 14.49 14.72 +0.12 280 4,823 -29
Apr19 190221 14.48 14.67 14.48 14.67 +0.17 320 3,503 -34
May19 190221 14.80 15.00 14.80 14.99 +0.16 299 3,320 +100
Jun19 190221 15.30 15.45 15.22 15.42 +0.12 138 2,281 +20
Jul19 190221 15.75 15.92 15.75 15.92 +0.12 28 1,648 -1
Aug19 190221 16.01 16.15 16.01 16.11 +0.08 24 1,386 +10
Sep19 190221 16.25 16.34 16.25 16.34 +0.02 12 1,655 +10
Oct19 190221 16.33 16.36 16.33 16.36 +0.04 16 1,197 +9
Nov19 190221 16.25 16.25 16.25 16.25 unch 4 1,229 +4
Dec19 190221 16.13 16.14 16.13 16.13 unch 4 1,149 +4
Jan20 190221 15.81 15.81 15.81 15.81 unch 0 43 +0
Feb20 190221 15.75 15.75 15.75 15.75 unch 0 41 +0
Total Volume and Open Interest 1,301 26,462 +27
Cocoa(ICE)
Mar19 190221 2256 2256 2256 2256 -42 414 937 -398
May19 190221 2319 2342 2241 2275 -42 28,047 95,517 -219
Jul19 190221 2342 2367 2271 2303 -40 15,814 48,103 -58
Sep19 190221 2357 2380 2288 2319 -39 7,033 25,151 -346
Dec19 190221 2363 2387 2303 2333 -36 3,750 31,948 -317
Mar20 190221 2381 2391 2315 2339 -35 623 20,345 -247
May20 190221 2385 2393 2321 2344 -35 178 4,376 +39
Total Volume and Open Interest 56,025 231,187 -1,412
Coffee "C"(ICE)
Mar19 190221 97.00 97.35 96.00 96.10 -1.45 21,024 471 -12,571
May19 190221 100.95 101.15 99.05 99.45 -1.95 43,393 147,139 +8,193
Jul19 190221 103.75 103.80 101.75 102.15 -2.00 9,482 54,677 +520
Sep19 190221 106.35 106.55 104.50 104.90 -2.00 5,673 33,561 +1,121
Dec19 190221 110.40 110.40 108.30 108.70 -2.05 4,422 21,779 -673
Mar20 190221 114.00 114.05 112.15 112.45 -2.00 2,353 9,403 -566
Total Volume and Open Interest 88,372 282,734 -3,657
Orange Juice(ICE)
Mar19 190221 119.35 120.40 118.50 120.05 +0.20 2,552 5,902 -2,013
May19 190221 119.75 120.80 119.00 120.35 +0.30 2,763 13,152 +1,953
Jul19 190221 121.85 121.90 121.05 121.70 +0.20 195 1,791 +14
Sep19 190221 123.00 123.75 122.90 123.60 +0.15 78 746 +39
Nov19 190221 125.10 125.75 124.90 125.60 +0.05 46 362 -9
Jan20 190221 127.50 127.90 127.20 127.90 +0.05 40 140 +14
Total Volume and Open Interest 5,714 22,360 +26
Sugar #11(ICE)
Mar19 190221 13.40 13.42 13.16 13.24 -0.20 55,571 96,815 -9,640
May19 190221 13.34 13.38 13.12 13.20 -0.18 83,359 351,574 -394
Jul19 190221 13.52 13.59 13.35 13.43 -0.14 32,074 154,844 -657
Oct19 190221 13.87 13.94 13.72 13.81 -0.11 19,123 129,770 +790
Mar20 190221 14.51 14.61 14.41 14.50 -0.08 10,724 88,980 +1,462
May20 190221 14.49 14.55 14.42 14.48 -0.07 2,648 13,157 +180
Jul20 190221 14.45 14.52 14.36 14.44 -0.07 2,115 11,530 +95
Oct20 190221 14.50 14.57 14.40 14.48 -0.08 1,728 17,098 +1,461
Total Volume and Open Interest 207,714 871,056 -6,431
London Cocoa(LCE)
Mar19 190221 1763 1775 1727 1759 -7 6,200 49,131 -2,068
May19 190221 1749 1754 1705 1733 -16 17,156 55,445 +19
Jul19 190221 1729 1730 1687 1708 -20 9,748 41,984 +1,319
Sep19 190221 1710 1712 1675 1694 -18 5,878 37,860 -510
Dec19 190221 1706 1706 1673 1691 -15 3,261 48,551 -116
Mar20 190221 1700 1700 1672 1689 -13 1,826 24,229 +901
May20 190221 1700 1701 1677 1692 -13 133 11,274 -19
Total Volume and Open Interest 44,455 276,070 -524
London Sugar(LCE)
May19 190221 359.80 359.80 354.30 356.20 -3.80 7,041 38,812 +1,118
Aug19 190221 365.90 366.60 361.80 364.20 -2.30 3,551 19,999 -576
Oct19 190221 371.00 372.90 368.30 370.40 -1.60 847 9,176 +67
Dec19 190221 377.70 379.70 376.40 377.30 -1.20 420 4,732 +92
Mar20 190221 385.90 386.80 383.40 384.70 -1.00 90 3,717 +2
Total Volume and Open Interest 11,967 78,170 +716
Cotton(ICE)
Mar19 190221 70.37 72.30 70.05 72.19 +1.91 12,345 13,626 -9,689
May19 190221 72.13 74.35 71.90 74.01 +1.85 30,732 122,982 +1,968
Jul19 190221 73.35 75.42 73.10 74.99 +1.65 8,148 39,938 -55
Oct19 190221 74.45 74.45 74.45 74.45 +1.09 0 10 +0
Dec19 190221 73.06 73.99 72.80 73.94 +0.85 2,125 44,446 +533
Mar20 190221 75.72 75.72 74.16 74.97 +0.72 38 7,689 +13
Total Volume and Open Interest 53,388 230,413 -7,230
Lumber(CME)
Mar19 190221 385.6 403.5 383.6 398.2 +9.2 462 1,377 -110
May19 190221 382.5 400.0 379.9 394.3 +8.8 361 1,423 +59
Jul19 190221 381.3 396.6 381.3 393.1 +7.1 53 343 -10
Sep19 190221 381.9 384.0 381.9 384.0 +4.7 34 125 +0
Total Volume and Open Interest 910 3,284 -61
Crude Oil(NYM)
Apr19 190221 57.24 57.61 56.64 56.96 -0.20 838,298 399,403 +21,344
May19 190221 57.66 58.04 57.14 57.46 -0.18 103,935 230,748 -4,350
Jun19 190221 58.13 58.50 57.67 57.98 -0.15 86,570 246,614 -2,784
Jul19 190221 58.59 58.86 58.14 58.45 -0.12 30,462 140,555 -971
Aug19 190221 58.72 59.11 58.53 58.81 -0.09 19,816 82,602 -527
Sep19 190221 59.02 59.30 58.77 59.05 -0.05 22,018 104,101 +1,618
Oct19 190221 59.00 59.40 58.95 59.18 -0.02 4,154 66,994 -25
Nov19 190221 58.87 59.39 58.87 59.22 -0.01 6,492 53,636 +1,011
Dec19 190221 59.00 59.38 58.74 59.17 unch 50,961 190,536 +1,059
Jan20 190221 59.00 59.21 58.82 59.09 unch 1,208 46,847 +251
Feb20 190221 58.73 59.07 58.70 58.98 unch 2,824 21,787 -839
Mar20 190221 58.76 58.95 58.60 58.84 -0.01 2,435 51,122 +573
Apr20 190221 58.70 58.79 58.47 58.70 unch 587 11,757 -107
May20 190221 58.42 58.65 58.31 58.54 unch 567 11,068 -92
Jun20 190221 58.19 58.53 57.95 58.39 +0.03 10,706 62,375 +117
Jul20 190221 58.21 58.32 57.99 58.21 +0.04 852 10,107 +115
Total Volume and Open Interest 1,364,120 2,019,218 -26,815
e-miNY Crude Oil(NYM)
Apr19 190221 57.225 57.675 56.650 56.950 -0.200 23,397 1,559 +490
May19 190221 57.650 58.050 57.150 57.450 -0.200 230 263 +29
Jun19 190221 58.175 58.425 57.750 57.975 -0.150 40 239 +5
Jul19 190221 58.300 58.450 58.300 58.450 -0.125 0 62 +0
Aug19 190221 58.800 58.800 58.800 58.800 -0.100 0 61 +0
Sep19 190221 59.125 59.125 58.900 59.050 -0.050 3 56 +3
Oct19 190221 59.175 59.175 59.175 59.175 -0.025 0 23 +0
Nov19 190221 59.225 59.225 59.075 59.225 unch 0 43 +0
Dec19 190221 59.000 59.175 59.000 59.175 unch 3 137 +2
Jan20 190221 59.100 59.100 59.100 59.100 unch 0 26 +0
Total Volume and Open Interest 23,675 2,581 -682
NY Harbor ULSD(NYM)
Mar19 190221 201.89 203.76 200.93 203.63 +1.80 53,038 62,554 -15,805
Apr19 190221 201.84 203.61 200.90 203.47 +1.66 93,285 106,641 +8,037
May19 190221 201.47 203.32 200.79 203.20 +1.53 39,477 61,462 -1,207
Jun19 190221 201.58 203.19 200.80 203.04 +1.44 31,758 60,253 -221
Jul19 190221 201.85 203.52 201.25 203.40 +1.32 7,653 23,402 -114
Aug19 190221 203.27 204.11 202.42 204.00 +1.21 3,031 13,205 -389
Sep19 190221 203.86 205.05 203.10 204.93 +1.14 3,542 14,625 +712
Oct19 190221 204.71 205.82 204.25 205.82 +1.09 1,565 10,395 -169
Nov19 190221 205.60 206.63 205.13 206.63 +1.03 2,000 8,087 +98
Dec19 190221 205.87 207.44 205.61 207.34 +1.00 5,231 31,801 -20
Jan20 190221 206.81 207.91 206.64 207.91 +0.96 740 6,981 -246
Feb20 190221 206.83 207.92 206.70 207.92 +0.93 575 5,519 +353
Mar20 190221 206.77 207.49 206.77 207.49 +0.88 110 3,882 +12
Apr20 190221 206.11 206.31 205.90 206.31 +0.83 117 1,867 -11
Total Volume and Open Interest 242,445 427,741 -8,813
RBOB Gasoline(NYM)
Mar19 190221 160.00 161.88 158.91 161.44 +1.63 58,707 52,594 -14,372
Apr19 190221 176.42 177.60 175.30 176.78 +0.34 93,418 124,278 +8,521
May19 190221 177.71 178.90 176.79 178.15 +0.30 22,826 64,460 +748
Jun19 190221 177.98 179.17 177.24 178.54 +0.32 15,464 43,963 -282
Jul19 190221 177.83 178.80 176.89 178.18 +0.35 7,912 31,701 +135
Aug19 190221 176.75 177.58 175.93 177.13 +0.39 6,533 18,572 +80
Sep19 190221 174.14 175.63 174.01 175.18 +0.41 4,357 27,173 +680
Oct19 190221 163.43 164.03 162.50 163.79 +0.43 2,519 13,541 +723
Nov19 190221 161.16 161.87 160.47 161.67 +0.42 1,595 10,322 +153
Dec19 190221 159.19 160.66 159.03 160.20 +0.39 3,019 22,471 +889
Total Volume and Open Interest 216,626 418,637 -2,635
e-miNY RBOB Gasoline(NYM)
Mar19 190221 161.44 161.44 161.44 161.44 +1.63 0 2 +0
Apr19 190221 176.78 176.78 176.78 176.78 +0.34      
May19 190221 178.15 178.15 178.15 178.15 +0.30      
Jun19 190221 178.54 178.54 178.54 178.54 +0.32      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar19 190221 2.646 2.708 2.639 2.697 +0.061 151,748 89,771 -25,407
Apr19 190221 2.679 2.731 2.673 2.724 +0.055 125,959 221,321 +6,391
May19 190221 2.699 2.750 2.699 2.744 +0.051 39,465 176,244 -3,364
Jun19 190221 2.752 2.792 2.747 2.786 +0.045 14,793 63,863 -724
Jul19 190221 2.800 2.841 2.797 2.832 +0.039 16,562 90,529 +2,368
Aug19 190221 2.820 2.855 2.814 2.848 +0.038 11,127 54,735 +1,177
Sep19 190221 2.809 2.841 2.805 2.835 +0.036 11,702 92,771 +513
Oct19 190221 2.824 2.858 2.819 2.849 +0.034 13,716 114,657 +179
Nov19 190221 2.867 2.897 2.866 2.894 +0.032 3,959 43,173 +107
Dec19 190221 3.002 3.033 3.002 3.028 +0.031 3,613 49,416 +449
Jan20 190221 3.088 3.123 3.087 3.111 +0.029 6,243 38,745 +288
Feb20 190221 3.037 3.055 3.024 3.043 +0.025 3,093 17,261 -518
Mar20 190221 2.916 2.927 2.902 2.924 +0.019 2,300 34,846 +472
Apr20 190221 2.606 2.610 2.593 2.598 -0.001 1,119 25,759 -61
May20 190221 2.567 2.569 2.558 2.561 -0.003 729 17,045 -19
Jun20 190221 2.593 2.596 2.582 2.588 -0.005 687 11,818 +438
Total Volume and Open Interest 408,746 1,214,115 -17,446
Brent Crude Oil(ICE)
Apr19 190221 67.05 67.31 66.69 67.07 -0.01 246,650 262,530 -35,428
May19 190221 67.15 67.39 66.78 67.19 +0.06 157,847 364,501 +5,185
Jun19 190221 67.10 67.30 66.71 67.12 +0.07 104,103 303,748 -6,236
Jul19 190221 66.84 67.12 66.51 66.95 +0.07 37,160 157,536 +865
Aug19 190221 66.83 66.99 66.40 66.83 +0.06 31,537 122,773 +1,164
Sep19 190221 66.67 66.89 66.30 66.71 +0.06 28,653 149,894 +1,614
Oct19 190221 66.55 66.75 66.14 66.57 +0.06 12,344 62,379 +1,876
Nov19 190221 66.31 66.56 66.06 66.43 +0.06 7,719 89,765 +206
Dec19 190221 66.23 66.44 65.84 66.27 +0.06 53,370 221,217 +2,764
Jan20 190221 66.13 66.13 66.13 66.13 +0.06 2,729 40,286 +83
Feb20 190221 65.99 65.99 65.99 65.99 +0.06 2,164 37,421 +541
Mar20 190221 65.85 65.85 65.85 65.85 +0.05 5,277 32,498 +1,701
Apr20 190221 65.72 65.72 65.72 65.72 +0.05 592 19,977 +101
May20 190221 65.57 65.57 65.57 65.57 +0.05 288 14,344 -11
Total Volume and Open Interest 722,495 2,306,890 -20,457
Gas Oil(ICE)
Mar19 190221 617.75 623.00 615.50 621.00 +4.50 93,299 132,881 -12,760
Apr19 190221 616.75 621.25 614.00 619.50 +4.00 84,764 153,418 +12,990
May19 190221 614.75 619.75 613.25 618.25 +3.50 41,397 110,471 -55
Jun19 190221 615.50 619.25 613.00 617.75 +3.25 37,729 77,382 -841
Jul19 190221 614.75 620.00 614.50 618.75 +3.00 6,644 39,762 +794
Aug19 190221 619.75 622.00 616.50 620.75 +2.75 5,037 32,185 +1,113
Sep19 190221 622.00 624.50 619.00 623.25 +2.75 5,358 37,241 +887
Oct19 190221 622.00 626.75 622.00 626.00 +2.75 2,717 33,973 -143
Nov19 190221 623.50 627.25 622.75 626.75 +2.75 585 20,226 +44
Dec19 190221 623.50 628.00 623.00 627.25 +2.75 14,318 91,881 +713
Total Volume and Open Interest 298,337 914,316 +3,037
Ethanol(CBOT)
Mar19 190221 1.318 1.350 1.318 1.344 +0.017 287 1,123 -97
Apr19 190221 1.353 1.365 1.334 1.362 +0.017 291 873 +155
May19 190221 1.365 1.380 1.365 1.377 +0.020 5 46 +2
Jun19 190221 1.380 1.390 1.377 1.389 +0.020 0 79 +0
Jul19 190221 1.394 1.394 1.394 1.394 +0.020 0 9 +0
Aug19 190221 1.396 1.396 1.396 1.396 +0.020 0 5 +0
Sep19 190221 1.387 1.387 1.387 1.387 +0.020 0 12 +0
Oct19 190221 1.362 1.362 1.362 1.362 +0.020      
Total Volume and Open Interest 583 2,167 +60
WTI Crude Oil(ICE)
Apr19 190221 57.25 57.60 56.66 56.96 -0.20 47,326 79,739 +3,639
May19 190221 57.46 58.04 57.15 57.46 -0.18 34,519 58,626 +608
Jun19 190221 58.29 58.51 57.67 57.98 -0.15 31,917 92,353 -1,034
Jul19 190221 58.32 58.92 58.17 58.45 -0.12 7,079 26,033 -352
Aug19 190221 58.96 59.21 58.52 58.81 -0.09 3,707 17,995 +17
Sep19 190221 59.01 59.30 58.83 59.05 -0.05 2,967 34,308 +251
Oct19 190221 59.22 59.24 59.05 59.18 -0.02 819 7,998 -266
Nov19 190221 59.22 59.45 59.03 59.22 -0.01 586 7,309 +231
Dec19 190221 59.15 59.24 58.90 59.17 unch 11,882 113,850 -498
Jan20 190221 59.09 59.09 59.09 59.09 unch 169 5,626 -2
Feb20 190221 58.98 58.98 58.98 58.98 unch 1,118 4,570 +1,014
Mar20 190221 58.84 58.84 58.84 58.84 -0.01 203 8,083 +27
Apr20 190221 58.70 58.70 58.70 58.70 unch 144 2,093 +128
May20 190221 58.54 58.54 58.54 58.54 unch 61 1,674 +17
Jun20 190221 58.32 58.39 58.29 58.39 +0.03 2,085 28,799 +307
Jul20 190221 58.21 58.21 58.21 58.21 +0.04 0 2,274 +0
Total Volume and Open Interest 151,162 583,814 -26,367
US Dollar Index(ICE)
Mar19 190221 96.355 96.540 96.210 96.463 +0.168 21,432 56,955 +86
Jun19 190221 95.835 96.030 95.720 95.957 +0.167 166 1,818 +172
Sep19 190221 95.480 95.480 95.457 95.457 +0.162 83 200 -14
Total Volume and Open Interest 21,711 59,109 +275
Australian Dollar(CME)
Mar19 190221 71.67 72.10 70.71 70.83 -0.93 133,735 126,608 +773
Jun19 190221 71.78 72.17 70.84 70.92 -0.93 2,657 1,897 +46
Sep19 190221 71.33 71.33 71.02 71.02 -0.92 3 133 +0
Total Volume and Open Interest 142,985 129,223 +1,040
British Pound(CME)
Mar19 190221 130.64 131.11 130.41 130.54 -0.24 190,147 197,141 +5,404
Jun19 190221 131.05 131.64 131.05 131.13 -0.24 1,851 2,619 +319
Sep19 190221 131.70 131.70 131.70 131.70 -0.24 19 350 +1
Total Volume and Open Interest 196,341 201,904 +6,523
Canadian Dollar(CME)
Mar19 190221 75.95 76.02 75.61 75.67 -0.40 68,404 135,504 +416
Jun19 190221 76.04 76.17 75.80 75.83 -0.41 295 3,996 +82
Sep19 190221 76.31 76.31 75.97 75.97 -0.41 22 1,183 +18
Dec19 190221 76.37 76.44 76.10 76.10 -0.42 13 1,064 +11
Total Volume and Open Interest 68,838 142,210 +50
Japanese Yen(CME)
Mar19 190221 90.38 90.60 90.36 90.52 +0.12 116,228 181,002 -617
Jun19 190221 91.06 91.25 91.06 91.18 +0.11 2,237 1,680 +195
Sep19 190221 91.76 91.86 91.76 91.86 +0.11 19 108 -17
Total Volume and Open Interest 122,772 184,023 -468
Swiss Franc(CME)
Mar19 190221 100.13 100.26 99.98 100.08 -0.13 23,929 74,437 +280
Jun19 190221 100.94 101.12 100.86 100.95 -0.13 55 139 -4
Sep19 190221 101.82 101.82 101.78 101.82 -0.14 0 21 +0
Total Volume and Open Interest 23,984 74,612 +276
EuroFX(CME)
Mar19 190221 113.64 113.88 113.41 113.58 -0.17 282,210 513,735 -2,987
Jun19 190221 114.53 114.74 114.29 114.45 -0.18 2,781 15,849 +643
Sep19 190221 115.51 115.51 115.30 115.33 -0.18 153 1,564 +55
Total Volume and Open Interest 286,138 537,396 -2,168
Mexican Peso(CME)
Mar19 190221 518.50 519.75 515.38 516.63 -2.25 63,875 233,594 +6,232
Apr19 190221 514.25 514.25 514.25 514.25 -2.38      
Total Volume and Open Interest 63,898 233,792 +6,242
Brazilian Real(CME)
Mar19 190221 267.20 268.90 265.00 266.45 -2.70 2,346 14,265 +159
Apr19 190221 266.80 266.80 264.60 265.95 -2.60 37 624 +15
May19 190221 265.25 265.25 264.50 265.25 -2.75      
Jun19 190221 264.65 264.65 264.00 264.65 -2.70 1 9 +1
Total Volume and Open Interest 2,384 14,898 +175
30-Year T-Bonds(CBOT)
Mar19 190221 146~230 146~250 145~170 145~250 -0~260 307,609 983,116 +7,833
Jun19 190221 146~030 146~040 144~290 145~050 -0~260 13,715 27,759 +5,979
Sep19 190221 145~050 145~050 145~050 145~050 -0~260      
Total Volume and Open Interest 321,324 1,010,875 +13,812
10-Year T-Notes(CBOT)
Mar19 190221 122~070 122~080 121~255 121~290 -0~080 1,313,246 3,970,748 +897
Jun19 190221 122~170 122~175 122~030 122~070 -0~080 99,322 280,486 +52,447
Sep19 190221 122~045 122~045 122~045 122~045 -0~080      
Total Volume and Open Interest 1,412,568 4,251,234 +53,344
5-Year T-Notes(CBOT)
Mar19 190221 114~212 114~216 114~132 114~150 -0~052 952,887 4,132,118 -61,679
Jun19 190221 114~256 114~256 114~176 114~192 -0~054 247,533 439,212 +138,580
Sep19 190221 114~192 114~192 114~192 114~192 -0~054      
Total Volume and Open Interest 1,200,420 4,571,330 +76,901
2 Year T-Notes(CBOT)
Mar19 190221 79~160 84~000 68~000 75~000 -4~000 513,080 2,767,918 -7,159
Jun19 190221 79~160 84~000 68~000 75~000 -4~000 160,029 486,244 +58,357
Sep19 190221 79~160 84~000 68~000 75~000 -4~000      
Total Volume and Open Interest 673,109 3,254,162 +51,198
Eurodollars(CME)
Mar19 190221 97.397 97.397 97.390 97.395 -0.003 402,024 1,382,142 -12,585
Jun19 190221 97.400 97.405 97.385 97.390 -0.010 323,345 1,249,827 +13,866
Sep19 190221 97.395 97.400 97.380 97.385 -0.010 329,425 1,120,377 +8,791
Dec19 190221 97.370 97.370 97.340 97.350 -0.010 387,181 1,685,213 -15,609
Mar20 190221 97.440 97.440 97.405 97.420 -0.015 256,774 967,526 -10,004
Jun20 190221 97.500 97.500 97.455 97.470 -0.020 219,106 945,056 -6,119
Sep20 190221 97.540 97.540 97.495 97.515 -0.015 136,956 817,185 -771
Dec20 190221 97.540 97.540 97.490 97.510 -0.015 180,061 916,794 -4,822
Mar21 190221 97.570 97.570 97.520 97.540 -0.020 130,125 601,764 +4,022
Jun21 190221 97.575 97.575 97.525 97.540 -0.025 101,247 403,706 -4,377
Sep21 190221 97.580 97.580 97.525 97.540 -0.025 118,435 353,114 -6,163
Dec21 190221 97.555 97.555 97.510 97.520 -0.025 65,881 370,702 -2,768
Mar22 190221 97.545 97.545 97.495 97.510 -0.025 54,344 270,294 -10,119
Jun22 190221 97.525 97.530 97.475 97.490 -0.025 37,943 240,040 -2,479
Sep22 190221 97.505 97.505 97.455 97.465 -0.025 26,222 188,608 -2,463
Dec22 190221 97.470 97.475 97.425 97.435 -0.025 24,729 161,676 +472
Mar23 190221 97.445 97.450 97.395 97.410 -0.025 19,626 85,988 -82
Jun23 190221 97.415 97.420 97.370 97.385 -0.020 28,951 77,662 +0
Total Volume and Open Interest 2,914,359 12,159,555 -256,930
Ultra T-Bond(CBOT)
Mar19 190221 161~12 161~16 159~20 159~29 -1~12 146,834 1,137,848 -32,604
Jun19 190221 162~18 162~24 160~27 161~03 -1~13 36,759 86,801 +24,960
Sep19 190221 161~03 161~03 161~03 161~03 -1~13      
Total Volume and Open Interest 183,593 1,224,649 -7,644
Ultra 10-Yr T-Note(CBOT)
Mar19 190221 130~160 130~170 129~290 130~010 -0~125 136,573 685,654 -2,805
Jun19 190221 130~085 130~095 129~215 129~255 -0~125 6,904 4,685 +4,504
Sep19 190221 129~255 129~255 129~255 129~255 -0~125      
Total Volume and Open Interest 143,477 690,339 +1,699
30 Day Federal Funds(CBOT)
Feb19 190221 97.600 97.603 97.598 97.598 -0.002 2,633 269,301 +338
Mar19 190221 97.600 97.600 97.595 97.595 -0.005 3,580 108,692 +550
Apr19 190221 97.600 97.600 97.595 97.595 -0.005 14,933 271,333 -833
May19 190221 97.605 97.605 97.600 97.600 -0.005 14,572 167,209 -3,018
Jun19 190221 97.605 97.605 97.595 97.600 -0.005 6,784 78,108 +1,279
Jul19 190221 97.615 97.615 97.600 97.605 -0.005 20,833 179,334 -373
Total Volume and Open Interest 158,680 1,818,153 -7,100
Japanese Govt Bonds(SGX)
Mar19 190221 152.93 152.97 152.87 152.89 -0.04 580 18,046 -80
Jun19 190221 152.78 152.78 152.78 152.78 -0.04 0 3 +0
Sep19 190221 152.78 152.78 152.78 152.78 -0.04      
Total Volume and Open Interest 580 18,049 -80
Euro-Buxl(EUREX)
Mar19 190221 187.08 187.30 185.60 186.08 -0.78 48,815 235,712 -3,276
Jun19 190221 185.14 185.40 184.32 184.60 -0.78 19 4,020 +57
Sep19 190221 183.08 183.08 183.08 183.08 -0.78      
Total Volume and Open Interest 48,834 239,732 -3,219
Euro-Bund(EUREX)
Mar19 190221 166.60 166.67 165.85 166.07 -0.44 654,664 1,856,866 -76,792
Jun19 190221 164.07 164.10 163.30 163.51 -0.44 15,231 115,354 +1,834
Sep19 190221 165.37 165.37 165.35 165.35 -0.44 0 140 +4
Total Volume and Open Interest 669,895 1,972,360 -74,954
Euro-Bobl(EUREX)
Mar19 190221 133.19 133.19 132.90 132.97 -0.18 403,152 1,463,412 +9,291
Jun19 190221 132.46 132.48 132.24 132.30 -0.18 1,625 49,913 +2,446
Sep19 190221 132.30 132.30 132.30 132.30 -0.18      
Total Volume and Open Interest 404,777 1,513,325 +11,737
Euro-Schatz(EUREX)
Mar19 190221 111.88 111.89 111.82 111.86 -0.03 300,651 2,047,618 -53,258
Jun19 190221 111.86 111.86 111.82 111.84 -0.03 6,987 41,070 +2,122
Sep19 190221 111.84 111.84 111.84 111.84 -0.03      
Total Volume and Open Interest 307,638 2,088,688 -51,136
3-Mth Euribor(EUREX)
Mar19 190221 100.305 100.305 100.305 100.305 unch 0 2,715 +0
Jun19 190221 100.295 100.295 100.295 100.295 unch 0 2,278 +0
Sep19 190221 100.285 100.285 100.285 100.285 -0.005 20 1,980 -7
Total Volume and Open Interest 50 13,922 -6
Long Gilt(LIFFE)
Mar19 190221 123~28 123~30 123~17 123~23 -0~08 173,306 861,519 +4,399
Jun19 190221 127~01 127~04 126~21 126~27 -0~11 19,885 18,419 +10,649
Total Volume and Open Interest 193,191 879,938 +15,048
3-Mth Short Sterling(LIFFE)
Mar19 190221 99.15 99.15 99.14 99.14 unch 54,536 652,189 -13,249
Jun19 190221 99.12 99.12 99.11 99.11 -0.01 49,888 457,860 +1,825
Sep19 190221 99.07 99.07 99.06 99.06 -0.01 50,764 507,296 -8,043
Dec19 190221 99.02 99.02 99.00 99.01 -0.01 45,852 598,712 +1,686
Mar20 190221 99.00 99.00 98.97 98.98 -0.02 46,287 350,121 +6,918
Jun20 190221 98.96 98.96 98.94 98.95 -0.02 35,181 375,424 -1,330
Total Volume and Open Interest 572,663 4,187,707 -8,284
3-Mth Euribor(LIFFE)
Mar19 190221 100.305 100.310 100.300 100.305 +0.005 35,217 503,101 +2,281
Jun19 190221 100.295 100.300 100.290 100.295 unch 98,907 705,466 +8,509
Sep19 190221 100.285 100.290 100.280 100.285 unch 120,425 652,841 +10,491
Total Volume and Open Interest 983,749 4,953,323 +26,422
3-Mth Aus T-Bills(SFE)
Mar19 190221 98.06 98.08 98.05 98.07 +0.01 25,890 156,313 -1,777
Jun19 190221 98.15 98.20 98.13 98.20 +0.05 21,224 233,841 +7,199
Sep19 190221 98.21 98.29 98.18 98.28 +0.06 22,000 217,301 -492
Dec19 190221 98.26 98.35 98.23 98.35 +0.08 8,189 228,449 +707
Mar20 190221 98.30 98.39 98.26 98.39 +0.09 10,963 182,006 +815
Jun20 190221 98.31 98.41 98.26 98.41 +0.09 4,484 129,403 -776
Sep20 190221 98.31 98.41 98.25 98.41 +0.10 2,353 62,565 -1,848
Dec20 190221 98.30 98.39 98.24 98.39 +0.08 1,902 48,455 +479
Mar21 190221 98.28 98.37 98.22 98.37 +0.09 151 6,670 -114
Jun21 190221 98.24 98.35 98.24 98.35 +0.09 0 3,131 +0
Total Volume and Open Interest 97,156 1,272,175 +4,193
10-Year Aus T-Bonds(SFE)
Mar19 190221 97.90 97.95 97.87 97.95 +0.05 95,725 1,260,767 +8,969
Jun19 190221 97.91 97.94 97.91 97.94 +0.04 0 126 +0
Total Volume and Open Interest 95,725 1,260,893 +8,969
3-Year Aus T-Bonds(SFE)
Mar19 190221 98.35 98.41 98.29 98.40 +0.05 122,334 1,285,206 +8,525
Jun19 190221 98.42 98.47 98.38 98.47 +0.06 1,608 22,824 -108
Total Volume and Open Interest 123,942 1,308,030 +8,417
Gold(CMX)
Feb19 190221 1331.3 1334.9 1320.9 1323.5 -19.8 390 678 +84
Apr19 190221 1341.7 1344.3 1323.3 1327.8 -20.1 348,636 362,455 +19,181
Jun19 190221 1348.1 1350.7 1330.0 1334.3 -20.1 5,588 76,966 +1,446
Aug19 190221 1353.4 1355.4 1336.5 1340.3 -20.2 2,502 24,162 +344
Oct19 190221 1361.4 1361.4 1343.8 1346.3 -20.2 349 4,158 -29
Dec19 190221 1367.9 1368.4 1351.2 1352.4 -20.1 2,604 21,204 +850
Feb20 190221 1371.0 1371.0 1358.7 1358.7 -20.2 494 8,315 +226
Apr20 190221 1374.7 1375.0 1364.7 1364.7 -20.2 185 1,962 +71
Jun20 190221 1377.1 1377.1 1370.4 1370.4 -20.4 40 1,424 +33
Aug20 190221 1376.1 1376.1 1376.1 1376.1 -20.4 0 4 +0
Oct20 190221 1379.5 1381.2 1379.5 1381.2 -20.4 0 1 +0
Dec20 190221 1388.0 1388.0 1387.2 1387.2 -19.5 0 1,073 +0
Total Volume and Open Interest 362,414 504,639 +22,416
Silver(CMX)
Mar19 190221 1602.5 1608.0 1575.0 1580.1 -37.6 115,085 87,384 -11,916
May19 190221 1616.0 1617.5 1585.0 1590.6 -37.5 35,709 92,289 +14,503
Jul19 190221 1622.5 1626.5 1595.0 1600.0 -37.5 1,624 23,652 +230
Sep19 190221 1631.5 1631.5 1605.5 1609.1 -37.3 904 6,506 +170
Dec19 190221 1644.5 1649.0 1617.5 1622.1 -37.5 2,040 9,573 +322
Mar20 190221 1632.5 1635.0 1632.5 1635.0 -37.7 12 642 -1
May20 190221 1643.3 1643.3 1643.3 1643.3 -37.7 0 2 +0
Total Volume and Open Interest 155,560 220,822 +3,338
Platinum(NYMEX)
Apr19 190221 829.7 832.9 820.7 826.3 -7.9 27,385 76,572 -1,805
Jul19 190221 836.0 837.6 826.2 831.4 -7.9 561 6,230 +362
Oct19 190221 836.6 840.0 832.0 836.4 -8.1 41 493 -3
Jan20 190221 841.0 841.0 841.0 841.0 -8.0 10 60 -1
Total Volume and Open Interest 28,000 83,413 -1,448
Palladium(NYMEX)
Mar19 190221 1458.00 1470.70 1425.40 1445.10 -17.00 9,009 16,124 -2,024
Jun19 190221 1451.80 1465.50 1423.00 1441.80 -15.10 3,215 10,642 +1,659
Sep19 190221 1432.00 1432.50 1410.00 1427.90 -13.60 34 1,539 +8
Total Volume and Open Interest 12,259 28,490 -356
Copper(CMX)
Mar19 190221 291.50 291.90 288.90 289.70 -2.30 134,398 68,383 -3,965
May19 190221 292.20 292.20 289.00 289.85 -2.20 56,493 88,216 +8,233
Jul19 190221 292.05 292.05 289.40 290.30 -1.95 12,911 37,073 +182
Sep19 190221 292.30 292.30 289.60 290.70 -1.85 7,322 25,620 +5
Dec19 190221 292.55 292.55 290.40 291.10 -1.70 5,192 20,671 +1,645
Total Volume and Open Interest 217,384 253,256 +6,313
E-mini DJIA Index(CBOT)
Mar19 190221 25964 26082 25753 25833 -131 206,825 80,437 -450
Jun19 190221 25957 26104 25785 25860 -130 452 1,682 +103
Sep19 190221 26087 26103 25827 25876 -131 5 18 +2
Dec19 190221 25960 26038 25885 25885 -121 0 1 +0
Total Volume and Open Interest 207,282 82,138 -345
S & P 500(CME)
Mar19 190221 2785.40 2797.60 2764.50 2774.20 -12.80 1,665 63,187 -485
Jun19 190221 2778.70 2778.70 2778.70 2778.70 -12.90 0 455 -5
Sep19 190221 2783.50 2783.50 2783.50 2783.50 -12.70      
Dec19 190221 2788.10 2788.10 2788.10 2788.10 -12.60 0 5 +0
Total Volume and Open Interest 1,665 63,647 -490
S & P 500 E-Mini(CME)
Mar19 190221 2787.00 2798.00 2764.25 2774.25 -12.75 1,198,092 2,512,167 +1,185
Jun19 190221 2791.25 2802.50 2768.50 2778.75 -12.75 6,050 110,033 +3,743
Sep19 190221 2795.00 2806.25 2773.75 2783.50 -12.75 98 3,491 +28
Dec19 190221 2792.00 2793.00 2779.50 2788.00 -12.75 72 468 +6
Total Volume and Open Interest 1,204,314 2,628,240 +4,963
NASDAQ 100 E-Mini(CME)
Mar19 190221 7070.75 7113.75 7005.00 7034.50 -38.75 386,613 219,223 +6,130
Jun19 190221 7093.50 7139.00 7030.50 7060.00 -38.50 308 1,927 +1
Sep19 190221 7152.25 7159.25 7064.75 7086.50 -39.25 14 447 -4
Total Volume and Open Interest 386,936 221,601 +6,127
S&P Midcap 400(CME) e-Mini
Mar19 190221 1927.00 1935.00 1911.60 1919.10 -6.40 15,154 67,518 +471
Jun19 190221 1940.40 1940.40 1919.10 1923.70 -5.70 1 4 +0
Sep19 190221 1927.50 1927.50 1927.50 1927.50 -5.60 0 1 +0
Total Volume and Open Interest 15,155 67,523 +471
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190221 15.50 16.17 15.40 15.88 +0.30 64,073 170,854 +1,557
Apr19 190221 16.17 16.58 16.05 16.48 +0.25 31,627 61,462 +5,385
May19 190221 16.65 16.95 16.51 16.77 +0.09 10,312 38,515 -207
Total Volume and Open Interest 120,009 363,111 +10,558
S & P 600(CME)
Mar19 190221 983.20 983.20 983.20 983.20 -4.50      
Jun19 190221 983.80 983.80 983.80 983.80 -4.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190221 1583.40 1590.90 1569.00 1577.50 -6.10 103,317 493,615 +760
Jun19 190221 1594.00 1594.00 1574.10 1581.80 -5.90 686 2,353 +596
Sep19 190221 1584.70 1584.70 1584.70 1584.70 -6.40      
Total Volume and Open Interest 104,003 495,968 +1,356
Nikkei 225(CME)
Mar19 190221 21400 21545 21300 21360 -40 13,758 28,787 +1,221
Jun19 190221 21240 21370 21155 21200 -40 587 619 +561
Total Volume and Open Interest 14,345 29,406 +1,782
Nikkei 225(SGX)
Mar19 190221 21420 21545 21295 21425 -10 59,795 173,336 -404
Jun19 190221 21195 21345 21195 21240 -20 0 1,781 +6
Sep19 190221 20925 21180 20925 21180 -40      
Total Volume and Open Interest 59,795 189,681 -398
Nikkei 225 Mini(JPX)
Mar19 190221 21430 21550 21295 21440 +20 633,011 444,190 -3,546
Jun19 190221 21230 21350 21100 21240 +20 15,762 15,702 -88
Sep19 190221 21180 21280 21045 21180 +30 92 924 +2
Total Volume and Open Interest 655,892 498,966 -3,760
Nikkei 225(JPX)
Mar19 190221 21430 21550 21300 21440 +20 48,556 276,655 -705
Jun19 190221 21230 21340 21100 21240 +20 1,101 35,607 +409
Sep19 190221 21180 21180 21180 21180 +30 0 2,255 +600
Total Volume and Open Interest 49,662 419,047 +353
Nikkei 225(CME) Yen
Mar19 190221 21420 21545 21295 21360 -45 50,871 72,596 -1,508
Jun19 190221 21200 21335 21110 21160 -45 542 580 +522
Sep19 190221 21055 21055 21055 21055 -155      
Total Volume and Open Interest 51,413 73,176 -986
Nikkei 225(CME) e-Mini Yen
Mar19 190221 21360 21460 21330 21360 -50 0 9 +0
Jun19 190221 21160 21160 21160 21160 -50      
Sep19 190221 21060 21060 21060 21060 -150      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Mar19 190221 5201.5 5214.5 5178.0 5194.0 +0.5 71,377 300,034 +7,585
Apr19 190221 5190.5 5190.5 5160.0 5175.5 +0.5 97 79 +57
May19 190221 5115.0 5115.0 5115.0 5115.0 -1.0      
Jun19 190221 5054.5 5054.5 5039.0 5050.5 +0.5 1 7,039 +1
Total Volume and Open Interest 71,475 369,162 +7,643
Hang Seng Index(HKFE)
Feb19 190221 28515 28799 28363 28655 +145 171,896 122,835 -2,054
Mar19 190221 28525 28805 28377 28662 +140 2,574 23,886 +879
Total Volume and Open Interest 175,049 155,312 -920
DAX(EUREX)
Mar19 190221 11403.5 11481.5 11385.5 11421.5 +15.0 99,635 129,732 +1,229
Jun19 190221 11464.0 11484.0 11411.5 11438.5 +15.0 201 2,947 +134
Sep19 190221 11427.0 11427.0 11427.0 11427.0 +14.5 0 63 +0
Total Volume and Open Interest 99,836 132,742 +1,363
Mini-DAX(EUREX)
Mar19 190221 11422.0 11480.0 11386.0 11421.5 +15.0 44,442 17,120 -377
Jun19 190221 11482.0 11496.0 11411.0 11438.5 +15.0 67 576 +5
Sep19 190221 11438.0 11447.0 11396.0 11427.0 +14.5 6 37 +6
Total Volume and Open Interest 44,515 17,733 -366
DJ EuroSTOXX 50(EUREX)
Mar19 190221 3258 3273 3252 3261 +2 756,322 3,785,648 -18,117
Jun19 190221 3173 3186 3168 3177 +2 1,862 391,382 +55
Sep19 190221 3173 3174 3160 3167 +2 51 9,350 +3
Total Volume and Open Interest 758,235 4,320,048 -18,059
Swiss Market Index(EUREX)
Mar19 190221 9242 9292 9231 9244 +7 29,797 205,901 +225
Jun19 190221 9061 9098 9061 9063 +6 23 17,122 -41
Sep19 190221 9036 9036 9036 9036 +7 0 22 +0
Total Volume and Open Interest 29,820 223,045 +184
FT-SE 100(EURONEXT)
Mar19 190221 7190.00 7213.50 7114.50 7134.50 -48.00 113,753 656,704 +205
Jun19 190221 7094.50 7094.50 7047.00 7050.50 -47.50 33 277 +26
Sep19 190221 6983.50 6983.50 6983.50 6983.50 -47.50 0 21 +0
Total Volume and Open Interest 113,786 657,005 +231
SPI 200(SFE)
Mar19 190221 6068.0 6112.0 6038.0 6101.0 +41.0 42,526 298,490 +4,752
Jun19 190221 6069.0 6087.0 6069.0 6087.0 +40.0 0 3,824 +0
Sep19 190221 6031.0 6031.0 6031.0 6031.0 +40.0 0 2,841 +0
Total Volume and Open Interest 45,102 312,686 +6,757
FTSE MIB(ISE)
Mar19 190221 20320.00 20345.00 20150.00 20210.00 -86.00 18,569 83,168 -1,094
Jun19 190221 19750.00 19800.00 19630.00 19668.00 -86.00 77 1,115 +31
Sep19 190221 19570.00 19570.00 19538.00 19538.00 -86.00 0 2 +0
Total Volume and Open Interest 18,646 84,285 -1,063
KOSPI 200(KFE)
Mar19 190221 288.35 289.75 286.40 288.60 +0.20 259,454 294,536 -5,485
Jun19 190221 288.95 290.25 286.95 289.10 +0.15 261 24,807 +593
Sep19 190221 289.00 289.20 288.80 289.20 -0.20 1 609 +400
Total Volume and Open Interest 259,723 363,260 -4,187
GSCI(CME)
Mar19 190221 427.90 428.25 426.90 428.00 +0.90 29 14,425 +8
Apr19 190221 429.80 429.80 429.80 429.80 +0.90      
May19 190221 432.15 432.15 432.15 432.15 +0.90      
Total Volume and Open Interest 29 14,425 +8
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