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 Fri February 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190222 910.25 914.75 907.50 910.25 -0.75 132,174 170,523 -18,343
May19 190222 923.50 928.00 920.75 923.75 -0.50 91,582 258,089 +4,817
Jul19 190222 936.75 941.25 934.00 937.25 -0.25 37,245 162,733 -1,794
Aug19 190222 942.00 946.50 940.00 942.75 -0.25 2,778 15,668 +237
Sep19 190222 946.00 949.25 943.00 946.00 unch 2,201 7,299 +104
Nov19 190222 953.50 957.00 950.75 954.50 +0.25 19,667 79,304 +839
Jan20 190222 963.00 965.25 960.50 963.50 +0.50 678 7,084 +65
Mar20 190222 968.00 970.75 966.00 968.75 +0.25 692 5,754 +120
May20 190222 974.50 975.75 971.00 973.50 -0.50 46 1,285 -8
Jul20 190222 981.25 982.25 977.50 980.25 unch 245 3,400 +119
Aug20 190222 981.00 981.00 981.00 981.00 -0.25 0 101 +0
Sep20 190222 975.00 975.00 975.00 975.00 -0.50 0 80 +0
Nov20 190222 976.75 978.00 973.50 975.75 +0.25 110 2,165 +6
Jan21 190222 980.50 980.50 980.50 980.50 -1.00 0 5 +0
Total Volume and Open Interest 287,418 713,574 -13,838
Soybean Meal(CBOT)
Mar19 190222 305.90 307.40 304.90 305.60 -0.30 68,511 67,401 -12,941
May19 190222 309.80 311.20 308.70 309.40 -0.40 68,517 192,231 +8,544
Jul19 190222 313.80 315.20 312.70 313.20 -0.60 18,141 93,898 +921
Aug19 190222 317.00 317.00 314.50 315.00 -0.60 1,350 17,898 -10
Sep19 190222 318.20 318.60 316.20 316.80 -0.60 896 16,191 +66
Oct19 190222 318.80 319.50 317.20 317.80 -0.50 723 13,931 +43
Dec19 190222 320.00 321.50 319.00 319.70 -0.50 5,982 46,195 +543
Jan20 190222 320.40 321.80 320.20 320.60 -0.50 86 4,737 -21
Mar20 190222 321.00 322.00 320.80 321.00 -0.40 216 6,636 +42
May20 190222 321.90 322.70 321.90 322.00 -0.40 62 717 +26
Total Volume and Open Interest 164,581 461,279 -2,746
Soybean Oil(CBOT)
Mar19 190222 30.48 30.55 30.30 30.51 +0.02 70,879 62,026 -19,915
May19 190222 30.80 30.89 30.62 30.85 +0.03 82,409 206,444 +7,604
Jul19 190222 31.14 31.23 30.96 31.20 +0.05 29,949 120,382 +2,186
Aug19 190222 31.27 31.38 31.11 31.36 +0.05 2,525 19,032 +790
Sep19 190222 31.40 31.51 31.27 31.49 +0.05 595 12,739 -67
Oct19 190222 31.47 31.59 31.37 31.57 +0.03 289 10,267 +7
Dec19 190222 31.75 31.78 31.55 31.77 +0.02 6,485 56,145 +1,529
Jan20 190222 31.97 31.99 31.80 31.98 unch 726 4,446 +185
Mar20 190222 32.13 32.20 32.02 32.20 unch 419 7,473 +196
May20 190222 32.35 32.43 32.23 32.38 +0.01 640 2,000 +102
Total Volume and Open Interest 195,428 504,501 -7,364
Canola(WCE)
Mar19 190222 474.9 475.4 472.1 473.7 -1.1 10,870 26,607 -6,784
May19 190222 482.3 483.6 479.7 481.4 -1.5 18,528 84,073 +3,252
Jul19 190222 490.4 491.0 487.5 489.4 -1.2 5,379 44,653 +2,272
Nov19 190222 493.6 494.5 491.3 494.0 +0.2 1,822 15,201 +1,199
Jan20 190222 500.4 500.4 496.8 499.7 +0.2 83 1,592 +27
Total Volume and Open Interest 36,687 172,285 -29
Corn(CBOT)
Mar19 190222 374.75 377.75 374.50 375.25 -0.25 310,666 394,771 -41,077
May19 190222 383.50 386.50 383.25 384.50 +0.25 218,701 597,899 +21,619
Jul19 190222 391.25 394.25 391.25 392.50 +0.25 71,885 321,784 +7,840
Sep19 190222 395.50 398.25 395.50 396.50 +0.25 28,736 157,928 +3,503
Dec19 190222 400.75 403.75 400.75 401.75 unch 42,790 245,112 +299
Mar20 190222 410.75 413.50 410.50 411.75 unch 7,013 39,138 +460
May20 190222 416.50 419.00 416.25 417.50 unch 522 3,503 +180
Jul20 190222 421.50 423.25 421.50 422.25 +0.25 770 7,347 +81
Sep20 190222 412.25 415.25 412.25 414.25 +0.75 0 1,508 +0
Dec20 190222 414.25 415.50 414.00 414.25 -0.50 365 9,373 +42
Total Volume and Open Interest 681,450 1,779,049 -7,052
Wheat(CBOT)
Mar19 190222 488.50 493.00 484.50 486.75 +0.25 78,091 82,025 -7,124
May19 190222 493.00 497.50 488.75 491.75 +0.75 100,613 203,380 +11,345
Jul19 190222 495.75 500.00 491.75 495.00 +1.50 42,737 109,404 +1,829
Sep19 190222 505.50 509.25 501.50 504.50 +1.00 16,718 35,598 +2,023
Dec19 190222 519.25 523.00 515.75 518.00 unch 13,635 44,673 +2,171
Mar20 190222 530.00 533.50 526.25 528.50 -0.25 1,589 7,762 +549
Total Volume and Open Interest 254,061 489,446 +10,745
Wheat(KCBT)
Mar19 190222 456.25 462.25 455.00 458.50 +3.25 32,339 69,359 -5,050
May19 190222 464.50 470.00 462.50 466.00 +2.75 41,241 129,433 +8,048
Jul19 190222 474.25 480.00 472.00 474.25 +0.75 18,807 74,712 +661
Sep19 190222 486.50 491.75 484.25 486.50 +0.50 4,948 14,339 +943
Dec19 190222 505.00 508.75 502.50 504.25 +0.50 4,725 19,128 +1,508
Mar20 190222 518.00 522.00 517.00 518.00 +0.25 427 1,867 +40
May20 190222 525.75 529.75 525.00 526.00 +0.50 153 379 -7
Total Volume and Open Interest 102,751 310,576 +6,201
Wheat(MGE)
Mar19 190222 557.75 573.00 557.75 566.75 +9.00 3,617 10,507 -1,290
May19 190222 558.00 573.00 557.75 564.50 +6.75 6,313 28,737 +869
Jul19 190222 563.00 574.25 563.00 568.00 +7.00 2,394 9,536 +910
Sep19 190222 571.75 579.50 570.75 574.00 +5.75 1,816 7,207 +380
Dec19 190222 587.75 589.00 585.75 586.75 +5.75 1,327 3,960 +147
Mar20 190222 595.75 597.25 595.75 597.25 +5.50 523 525 +258
Total Volume and Open Interest 15,990 60,488 +1,274
Oats(CBOT)
Mar19 190222 270.00 272.00 269.00 271.00 +1.00 999 1,259 -506
May19 190222 275.75 276.25 273.00 274.25 -1.25 755 3,219 +326
Jul19 190222 276.25 276.25 273.75 274.75 -1.25 46 219 +26
Sep19 190222 266.75 266.75 266.75 266.75 -1.00 8 57 +0
Total Volume and Open Interest 1,820 5,041 -148
Rough Rice(CBOT)
Mar19 190222 10.21 10.22 10.15 10.19 -0.02 713 2,079 -363
May19 190222 10.40 10.44 10.34 10.40 unch 1,116 7,078 +544
Jul19 190222 10.56 10.60 10.52 10.56 +0.01 4 154 +2
Sep19 190222 10.49 10.49 10.49 10.49 +0.01 0 3 +0
Total Volume and Open Interest 1,833 9,315 +183
Live Cattle(CME)
Feb19 190222 127.700 128.750 127.680 128.685 +1.050 2,082 5,548 -1,282
Apr19 190222 128.650 129.130 128.200 128.880 +0.280 22,405 160,421 +722
Jun19 190222 119.150 119.500 118.830 119.480 +0.230 12,962 123,763 +1,733
Aug19 190222 115.100 115.550 114.800 115.500 +0.320 8,084 60,649 +426
Oct19 190222 116.200 116.650 116.035 116.635 +0.305 3,284 29,029 +851
Dec19 190222 118.750 118.980 118.600 118.950 +0.065 1,007 11,029 +361
Total Volume and Open Interest 50,315 394,864 +3,033
Feeder Cattle(CME)
Mar19 190222 143.350 143.450 142.700 142.900 -0.335 4,219 19,308 -236
Apr19 190222 145.650 146.000 145.130 145.300 -0.235 2,379 13,489 +299
May19 190222 146.830 147.300 146.450 146.850 -0.030 1,654 10,156 +331
Aug19 190222 151.100 151.630 150.935 151.050 -0.150 499 6,191 +30
Sep19 190222 151.500 151.830 151.200 151.350 -0.135 122 927 +4
Oct19 190222 151.485 151.700 151.185 151.450 +0.070 52 482 +1
Nov19 190222 150.985 150.985 150.685 150.950 +0.350 18 200 +6
Total Volume and Open Interest 8,944 50,778 +436
Lean Hogs(CME)
Apr19 190222 55.600 56.600 55.235 55.450 -0.500 35,560 103,689 +2,784
May19 190222 65.700 66.285 65.300 65.475 -0.325 375 1,872 +29
Jun19 190222 75.400 76.535 75.300 75.900 +0.220 20,056 44,103 +956
Jul19 190222 78.330 79.035 77.785 78.500 +0.200 8,134 25,902 -315
Aug19 190222 78.650 79.550 78.285 79.035 +0.150 9,730 25,549 +257
Oct19 190222 68.700 69.400 68.550 69.285 +0.250 5,027 27,322 +653
Dec19 190222 64.050 64.475 63.985 64.430 +0.205 1,284 9,286 +169
Feb20 190222 67.680 67.900 67.580 67.885 +0.250 448 1,930 +107
Total Volume and Open Interest 80,825 241,551 +4,709
Class III Milk(CME)
Feb19 190222 13.93 13.95 13.93 13.95 -0.05 209 4,063 -70
Mar19 190222 14.75 14.94 14.72 14.90 +0.18 295 4,819 -4
Apr19 190222 14.69 14.85 14.69 14.80 +0.13 305 3,447 -56
May19 190222 14.99 15.11 14.98 15.08 +0.09 175 3,357 +37
Jun19 190222 15.41 15.57 15.40 15.52 +0.10 77 2,300 +19
Jul19 190222 15.92 16.03 15.92 16.01 +0.09 49 1,670 +22
Aug19 190222 16.12 16.21 16.12 16.21 +0.10 23 1,372 -14
Sep19 190222 16.34 16.42 16.34 16.42 +0.08 30 1,656 +1
Oct19 190222 16.36 16.37 16.35 16.37 +0.01 12 1,194 -3
Nov19 190222 16.26 16.33 16.25 16.33 +0.08 5 1,224 -5
Dec19 190222 16.14 16.15 16.11 16.15 +0.02 19 1,146 -3
Jan20 190222 15.76 15.80 15.76 15.80 -0.01 0 43 +0
Feb20 190222 15.75 15.75 15.75 15.75 unch 0 41 +0
Total Volume and Open Interest 1,199 26,386 -76
Cocoa(ICE)
Mar19 190222 2301 2314 2269 2269 +13 110 414 -523
May19 190222 2275 2336 2260 2288 +13 25,839 94,338 -1,179
Jul19 190222 2290 2359 2289 2312 +9 14,123 48,249 +146
Sep19 190222 2306 2372 2306 2328 +9 4,691 25,534 +383
Dec19 190222 2328 2382 2328 2340 +7 1,594 31,950 +2
Mar20 190222 2372 2384 2338 2345 +6 302 20,364 +19
May20 190222 2376 2386 2350 2350 +6 80 4,408 +32
Total Volume and Open Interest 46,757 230,078 -1,109
Coffee "C"(ICE)
Mar19 190222 96.50 96.95 96.45 96.45 +0.35 233 289 -182
May19 190222 99.60 100.35 99.40 100.00 +0.55 19,024 148,964 +1,825
Jul19 190222 102.40 102.95 102.10 102.65 +0.50 5,227 54,943 +266
Sep19 190222 105.00 105.65 104.85 105.40 +0.50 3,529 34,345 +784
Dec19 190222 108.70 109.50 108.70 109.20 +0.50 2,819 21,882 +103
Mar20 190222 112.55 113.10 112.45 112.90 +0.45 3,749 10,368 +965
Total Volume and Open Interest 38,426 287,632 +4,898
Orange Juice(ICE)
Mar19 190222 119.65 121.90 118.95 121.30 +1.25 1,240 4,969 -933
May19 190222 119.10 122.00 119.10 121.85 +1.50 1,542 13,980 +828
Jul19 190222 122.40 123.35 120.40 123.20 +1.50 135 1,843 +52
Sep19 190222 123.70 124.95 123.70 124.70 +1.10 13 746 +0
Nov19 190222 125.60 126.50 125.60 126.15 +0.55 13 374 +12
Jan20 190222 128.00 128.50 128.00 128.00 +0.10 2 142 +2
Total Volume and Open Interest 2,945 22,321 -39
Sugar #11(ICE)
Mar19 190222 13.20 13.42 13.19 13.37 +0.13 45,954 84,621 -12,194
May19 190222 13.17 13.37 13.15 13.30 +0.10 97,877 351,511 -63
Jul19 190222 13.39 13.59 13.39 13.51 +0.08 30,617 154,344 -500
Oct19 190222 13.80 13.96 13.77 13.89 +0.08 18,323 132,104 +2,334
Mar20 190222 14.44 14.64 14.44 14.57 +0.07 7,708 90,179 +1,199
May20 190222 14.40 14.62 14.40 14.56 +0.08 2,103 13,227 +70
Jul20 190222 14.38 14.58 14.38 14.52 +0.08 1,846 11,962 +432
Oct20 190222 14.37 14.62 14.37 14.59 +0.11 1,636 18,304 +1,206
Total Volume and Open Interest 206,330 863,659 -7,397
London Cocoa(LCE)
Mar19 190222 1759 1785 1753 1757 -2 3,007 47,924 -1,207
May19 190222 1730 1768 1727 1744 +11 13,043 54,809 -636
Jul19 190222 1704 1739 1702 1715 +7 7,052 41,863 -121
Sep19 190222 1690 1722 1689 1698 +4 3,775 37,122 -738
Dec19 190222 1687 1716 1687 1693 +2 2,135 48,799 +248
Mar20 190222 1691 1709 1686 1688 -1 1,004 24,443 +214
May20 190222 1707 1710 1689 1689 -3 45 11,284 +10
Total Volume and Open Interest 30,099 273,868 -2,202
London Sugar(LCE)
May19 190222 356.80 360.30 356.10 359.50 +3.30 6,760 39,286 +474
Aug19 190222 364.50 368.10 364.10 367.80 +3.60 3,384 19,643 -356
Oct19 190222 371.00 374.50 370.40 374.10 +3.70 1,537 9,527 +351
Dec19 190222 380.40 381.00 379.60 380.50 +3.20 492 4,833 +101
Mar20 190222 387.80 388.10 386.80 387.50 +2.80 232 3,898 +181
Total Volume and Open Interest 12,436 78,931 +761
Cotton(ICE)
Mar19 190222 72.42 72.99 71.00 71.84 -0.35 8,618 4,926 -8,700
May19 190222 74.07 75.16 71.85 73.01 -1.00 18,517 123,174 +192
Jul19 190222 75.06 76.09 73.10 74.17 -0.82 4,169 40,950 +1,012
Oct19 190222 75.25 75.25 73.35 73.84 -0.61 0 10 +0
Dec19 190222 73.94 74.67 72.53 73.51 -0.43 2,041 45,311 +865
Mar20 190222 75.50 75.61 73.00 74.64 -0.33 87 7,702 +13
Total Volume and Open Interest 33,434 223,795 -6,618
Lumber(CME)
Mar19 190222 399.5 409.3 392.6 396.9 -1.3 528 1,244 -133
May19 190222 395.6 405.3 389.7 393.5 -0.8 431 1,538 +115
Jul19 190222 402.0 404.0 388.6 394.7 +1.6 41 351 +8
Sep19 190222 384.5 386.5 384.5 386.5 +2.5 29 124 -1
Total Volume and Open Interest 1,029 3,273 -11
Crude Oil(NYM)
Apr19 190222 56.84 57.81 56.71 57.26 +0.30 685,111 407,691 +8,288
May19 190222 57.35 58.28 57.22 57.75 +0.29 138,169 229,309 -1,439
Jun19 190222 57.86 58.76 57.73 58.25 +0.27 121,953 245,303 -1,311
Jul19 190222 58.32 59.19 58.32 58.71 +0.26 57,067 142,775 +2,220
Aug19 190222 58.66 59.52 58.66 59.08 +0.27 42,961 85,947 +3,345
Sep19 190222 58.96 59.71 58.93 59.32 +0.27 40,501 108,696 +4,595
Oct19 190222 59.67 59.83 59.04 59.44 +0.26 7,437 66,774 -220
Nov19 190222 59.26 59.85 59.07 59.47 +0.25 6,475 53,902 +266
Dec19 190222 58.88 59.80 58.88 59.40 +0.23 63,736 186,394 -4,142
Jan20 190222 59.41 59.67 59.06 59.30 +0.21 3,133 47,608 +761
Feb20 190222 58.96 59.55 58.80 59.17 +0.19 1,334 21,843 +56
Mar20 190222 59.15 59.22 58.76 59.02 +0.18 3,065 51,433 +311
Apr20 190222 58.86 59.02 58.61 58.86 +0.16 731 11,780 +23
May20 190222 58.68 58.86 58.43 58.68 +0.14 978 11,140 +72
Jun20 190222 58.64 58.93 58.20 58.52 +0.13 11,893 62,877 +502
Jul20 190222 58.32 58.50 58.07 58.32 +0.11 925 10,249 +142
Total Volume and Open Interest 1,222,195 2,005,818 -13,400
e-miNY Crude Oil(NYM)
Apr19 190222 56.850 57.800 56.725 57.250 +0.300 18,668 1,952 +393
May19 190222 57.350 58.275 57.275 57.750 +0.300 270 271 +8
Jun19 190222 57.800 58.725 57.800 58.250 +0.275 39 247 +8
Jul19 190222 58.900 58.900 58.700 58.700 +0.250 10 66 +4
Aug19 190222 59.075 59.100 59.075 59.075 +0.275 0 61 +0
Sep19 190222 59.325 59.325 59.325 59.325 +0.275 1 56 +0
Oct19 190222 59.450 59.500 59.450 59.450 +0.275 0 23 +0
Nov19 190222 59.475 59.475 59.475 59.475 +0.250 1 43 +0
Dec19 190222 59.400 59.400 59.400 59.400 +0.225 2 135 -2
Jan20 190222 59.300 59.300 59.300 59.300 +0.200 0 26 +0
Total Volume and Open Interest 18,993 2,992 +411
NY Harbor ULSD(NYM)
Mar19 190222 203.22 204.60 202.61 203.11 -0.52 27,760 55,276 -7,278
Apr19 190222 203.09 204.48 202.47 203.01 -0.46 52,662 111,060 +4,419
May19 190222 202.36 204.21 202.31 202.82 -0.38 23,034 64,871 +3,409
Jun19 190222 202.74 203.99 202.20 202.70 -0.34 17,166 61,846 +1,593
Jul19 190222 202.80 204.32 202.57 203.11 -0.29 5,825 23,066 -336
Aug19 190222 204.66 204.83 203.31 203.77 -0.23 2,206 13,432 +227
Sep19 190222 205.05 205.71 204.30 204.75 -0.18 2,567 14,755 +130
Oct19 190222 205.96 206.62 205.11 205.67 -0.15 667 10,374 -21
Nov19 190222 206.79 207.37 206.02 206.48 -0.15 440 8,115 +28
Dec19 190222 207.15 208.28 206.66 207.19 -0.15 2,895 31,254 -547
Jan20 190222 208.45 208.67 207.40 207.76 -0.15 469 7,167 +186
Feb20 190222 208.62 208.62 207.55 207.78 -0.14 283 5,583 +64
Mar20 190222 207.38 207.38 207.38 207.38 -0.11 281 3,900 +18
Apr20 190222 206.26 206.26 206.26 206.26 -0.05 129 1,883 +16
Total Volume and Open Interest 137,566 430,269 +2,528
RBOB Gasoline(NYM)
Mar19 190222 161.00 162.63 160.27 161.12 -0.32 34,586 50,583 -2,011
Apr19 190222 176.41 178.00 175.90 176.69 -0.09 61,422 125,882 +1,604
May19 190222 177.36 179.40 177.36 178.21 +0.06 19,003 63,575 -885
Jun19 190222 177.97 179.80 177.81 178.67 +0.13 14,212 44,975 +1,012
Jul19 190222 178.22 179.38 177.44 178.36 +0.18 7,632 31,835 +134
Aug19 190222 177.88 178.27 176.50 177.34 +0.21 5,128 19,018 +446
Sep19 190222 174.50 176.38 174.50 175.36 +0.18 4,810 27,695 +522
Oct19 190222 164.35 164.91 163.18 163.86 +0.07 1,987 13,873 +332
Nov19 190222 160.88 162.64 160.88 161.76 +0.09 1,124 10,539 +217
Dec19 190222 159.64 161.40 159.41 160.33 +0.13 2,459 22,547 +76
Total Volume and Open Interest 152,575 420,117 +1,480
e-miNY RBOB Gasoline(NYM)
Mar19 190222 161.12 161.12 161.10 161.12 -0.32 1 1 -1
Apr19 190222 176.69 176.69 176.69 176.69 -0.09      
May19 190222 178.21 178.21 178.21 178.21 +0.06      
Jun19 190222 178.67 178.67 178.67 178.67 +0.13      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Mar19 190222 2.701 2.726 2.675 2.717 +0.020 110,138 55,663 -34,108
Apr19 190222 2.728 2.747 2.698 2.739 +0.015 110,046 217,090 -4,231
May19 190222 2.753 2.767 2.723 2.759 +0.015 34,947 177,210 +966
Jun19 190222 2.792 2.807 2.766 2.800 +0.014 16,439 64,018 +155
Jul19 190222 2.839 2.852 2.811 2.845 +0.013 15,287 89,937 -592
Aug19 190222 2.856 2.867 2.829 2.862 +0.014 11,679 54,206 -529
Sep19 190222 2.820 2.850 2.818 2.850 +0.015 10,862 95,494 +2,723
Oct19 190222 2.860 2.867 2.832 2.864 +0.015 16,941 111,326 -3,331
Nov19 190222 2.895 2.912 2.880 2.909 +0.015 2,991 43,370 +197
Dec19 190222 3.029 3.043 3.015 3.043 +0.015 2,001 49,266 -150
Jan20 190222 3.123 3.127 3.097 3.127 +0.016 6,547 40,147 +1,402
Feb20 190222 3.036 3.059 3.029 3.059 +0.016 1,178 17,200 -61
Mar20 190222 2.915 2.938 2.909 2.938 +0.014 3,426 34,645 -201
Apr20 190222 2.608 2.610 2.588 2.606 +0.008 1,892 25,905 +146
May20 190222 2.551 2.567 2.548 2.567 +0.006 1,202 17,565 +520
Jun20 190222 2.582 2.594 2.576 2.594 +0.006 315 11,848 +30
Total Volume and Open Interest 347,613 1,177,543 -36,572
Brent Crude Oil(ICE)
Apr19 190222 66.96 67.73 66.87 67.12 +0.05 276,479 221,659 -40,871
May19 190222 67.05 67.84 66.98 67.25 +0.06 197,040 404,810 +40,309
Jun19 190222 67.02 67.77 66.91 67.18 +0.06 122,197 307,728 +3,980
Jul19 190222 66.83 67.59 66.73 67.01 +0.06 44,633 160,769 +3,233
Aug19 190222 66.73 67.45 66.63 66.89 +0.06 40,316 118,919 -3,854
Sep19 190222 66.61 67.34 66.50 66.77 +0.06 40,503 148,334 -1,560
Oct19 190222 66.52 67.16 66.36 66.64 +0.07 9,567 62,311 -68
Nov19 190222 66.38 67.02 66.25 66.51 +0.08 6,934 89,535 -230
Dec19 190222 66.20 66.88 66.04 66.35 +0.08 61,377 219,367 -1,850
Jan20 190222 66.52 66.52 66.16 66.21 +0.08 3,764 41,134 +848
Feb20 190222 66.19 66.19 66.07 66.07 +0.08 1,388 37,705 +284
Mar20 190222 66.29 66.29 65.93 65.93 +0.08 5,227 30,444 -2,054
Apr20 190222 65.66 65.80 65.66 65.80 +0.08 1,687 20,868 +891
May20 190222 65.64 65.64 65.64 65.64 +0.07 320 14,405 +61
Total Volume and Open Interest 854,946 2,305,648 -1,242
Gas Oil(ICE)
Mar19 190222 622.00 626.25 619.50 622.00 +1.00 82,762 122,931 -9,950
Apr19 190222 620.50 624.25 618.00 620.00 +0.50 81,333 153,873 +455
May19 190222 619.25 622.75 617.00 618.50 +0.25 39,998 108,749 -1,722
Jun19 190222 618.50 622.00 616.25 617.75 unch 39,717 81,951 +4,569
Jul19 190222 619.50 622.75 617.50 618.50 -0.25 11,370 40,842 +1,080
Aug19 190222 621.50 624.50 619.50 620.50 -0.25 8,807 31,736 -449
Sep19 190222 624.00 626.75 622.00 623.00 -0.25 6,186 36,655 -586
Oct19 190222 625.00 629.00 624.75 625.75 -0.25 4,793 34,085 +112
Nov19 190222 626.00 630.25 625.75 626.25 -0.50 2,513 20,134 -92
Dec19 190222 626.25 630.50 625.75 626.50 -0.75 14,190 92,668 +787
Total Volume and Open Interest 301,232 908,654 -5,662
Ethanol(CBOT)
Mar19 190222 1.343 1.351 1.339 1.346 +0.002 351 973 -150
Apr19 190222 1.364 1.370 1.358 1.365 +0.003 294 1,000 +127
May19 190222 1.371 1.381 1.371 1.379 +0.002 45 70 +24
Jun19 190222 1.390 1.400 1.385 1.400 +0.011 7 78 -1
Jul19 190222 1.405 1.405 1.405 1.405 +0.011 5 9 +0
Aug19 190222 1.407 1.407 1.407 1.407 +0.011 3 3 -2
Sep19 190222 1.398 1.398 1.398 1.398 +0.011 0 12 +0
Oct19 190222 1.373 1.373 1.373 1.373 +0.011      
Total Volume and Open Interest 705 2,165 -2
WTI Crude Oil(ICE)
Apr19 190222 56.93 57.80 56.85 57.26 +0.30 60,647 74,411 -5,328
May19 190222 57.43 58.27 57.31 57.75 +0.29 49,584 60,252 +1,626
Jun19 190222 57.96 58.75 57.87 58.25 +0.27 39,532 91,485 -868
Jul19 190222 58.41 59.17 58.33 58.71 +0.26 11,901 25,965 -68
Aug19 190222 58.77 59.49 58.77 59.08 +0.27 8,236 17,840 -155
Sep19 190222 59.00 59.72 59.00 59.32 +0.27 6,081 34,576 +268
Oct19 190222 59.55 59.74 59.29 59.44 +0.26 1,240 8,172 +174
Nov19 190222 59.70 59.74 59.26 59.47 +0.25 1,166 7,022 -287
Dec19 190222 59.10 59.73 59.10 59.40 +0.23 12,239 113,211 -639
Jan20 190222 59.30 59.30 59.30 59.30 +0.21 200 5,717 +91
Feb20 190222 59.17 59.17 59.17 59.17 +0.19 183 4,556 -14
Mar20 190222 59.02 59.02 59.02 59.02 +0.18 176 8,112 +29
Apr20 190222 58.86 58.86 58.86 58.86 +0.16 29 2,106 +13
May20 190222 58.68 58.68 58.68 58.68 +0.14 11 1,669 -5
Jun20 190222 58.67 58.67 58.30 58.52 +0.13 1,728 29,142 +343
Jul20 190222 58.32 58.32 58.32 58.32 +0.11 2 2,274 +0
Total Volume and Open Interest 201,872 579,408 -4,406
US Dollar Index(ICE)
Mar19 190222 96.465 96.650 96.280 96.368 -0.095 19,013 56,671 -284
Jun19 190222 95.990 96.135 95.820 95.882 -0.075 185 1,878 +60
Sep19 190222 95.510 95.550 95.378 95.378 -0.080 2 202 +2
Total Volume and Open Interest 19,200 58,887 -222
Australian Dollar(CME)
Mar19 190222 70.96 71.53 70.85 71.37 +0.54 90,183 127,128 +520
Jun19 190222 71.05 71.60 70.97 71.46 +0.54 321 2,019 +122
Sep19 190222 71.35 71.56 71.32 71.56 +0.54 3 133 +0
Total Volume and Open Interest 90,748 129,864 +641
British Pound(CME)
Mar19 190222 130.48 130.95 129.83 130.76 +0.22 146,993 192,691 -4,450
Jun19 190222 131.08 131.44 130.46 131.35 +0.22 868 2,709 +90
Sep19 190222 131.49 131.92 131.49 131.92 +0.22 5 350 +0
Total Volume and Open Interest 149,864 197,448 -4,456
Canadian Dollar(CME)
Mar19 190222 75.62 76.19 75.56 76.16 +0.49 71,015 145,766 +10,262
Jun19 190222 75.78 76.33 75.75 76.32 +0.49 4,451 3,997 +1
Sep19 190222 76.45 76.47 76.45 76.47 +0.50 21 1,176 -7
Dec19 190222 76.07 76.60 76.04 76.60 +0.50 21 1,081 +17
Total Volume and Open Interest 84,210 152,631 +10,421
Japanese Yen(CME)
Mar19 190222 90.48 90.61 90.31 90.49 -0.03 87,058 180,734 -268
Jun19 190222 91.15 91.18 90.98 91.16 -0.02 365 1,790 +110
Sep19 190222 91.83 91.83 91.83 91.83 -0.03 1 108 +0
Total Volume and Open Interest 87,635 183,871 -152
Swiss Franc(CME)
Mar19 190222 100.07 100.32 99.96 100.20 +0.12 18,098 74,273 -164
Jun19 190222 100.98 101.17 100.82 101.06 +0.11 35 138 -1
Sep19 190222 101.83 101.94 101.82 101.94 +0.12 0 21 +0
Total Volume and Open Interest 18,133 74,447 -165
EuroFX(CME)
Mar19 190222 113.55 113.77 113.36 113.59 +0.01 175,231 506,956 -6,779
Jun19 190222 114.44 114.63 114.30 114.46 +0.01 3,164 16,006 +157
Sep19 190222 115.15 115.35 115.15 115.34 +0.01 79 1,624 +60
Total Volume and Open Interest 179,363 530,938 -6,458
Mexican Peso(CME)
Mar19 190222 516.25 521.75 516.13 521.25 +4.63 45,064 231,229 -2,365
Apr19 190222 519.00 519.00 519.00 519.00 +4.75      
Total Volume and Open Interest 45,103 231,428 -2,364
Brazilian Real(CME)
Mar19 190222 266.35 268.20 262.65 267.70 +1.25 2,520 14,076 -189
Apr19 190222 263.80 267.60 263.15 267.15 +1.20 243 657 +33
May19 190222 266.55 266.85 265.00 266.55 +1.30 58 58 +58
Jun19 190222 265.40 265.95 263.95 265.95 +1.30 0 9 +0
Total Volume and Open Interest 2,821 14,800 -98
30-Year T-Bonds(CBOT)
Mar19 190222 145~220 146~250 145~210 146~130 +0~200 284,871 948,481 -34,635
Jun19 190222 145~020 146~050 145~010 145~250 +0~200 49,215 56,866 +29,107
Sep19 190222 145~250 145~250 145~250 145~250 +0~200      
Total Volume and Open Interest 334,086 1,005,347 -5,528
10-Year T-Notes(CBOT)
Mar19 190222 121~270 122~090 121~270 122~045 +0~075 1,418,484 3,751,686 -219,062
Jun19 190222 122~045 122~195 122~045 122~150 +0~080 436,794 501,456 +220,970
Sep19 190222 122~125 122~125 122~125 122~125 +0~080      
Total Volume and Open Interest 1,855,278 4,253,142 +1,908
5-Year T-Notes(CBOT)
Mar19 190222 114~144 114~234 114~142 114~212 +0~062 979,497 3,949,856 -182,262
Jun19 190222 114~184 114~280 114~182 114~256 +0~064 368,060 635,817 +196,605
Sep19 190222 114~256 114~256 114~256 114~256 +0~064      
Total Volume and Open Interest 1,347,557 4,585,673 +14,343
2 Year T-Notes(CBOT)
Mar19 190222 69~314 74~200 67~004 73~164 -1~154 912,938 2,522,682 -245,236
Jun19 190222 69~314 74~200 67~004 73~164 -1~154 572,238 744,102 +257,858
Sep19 190222 69~314 74~200 67~004 73~164 -1~154      
Total Volume and Open Interest 1,485,176 3,266,784 +12,622
Eurodollars(CME)
Mar19 190222 97.393 97.400 97.390 97.393 -0.002 341,126 1,392,033 +9,891
Jun19 190222 97.395 97.405 97.385 97.395 +0.005 271,645 1,250,627 +800
Sep19 190222 97.385 97.415 97.380 97.400 +0.015 242,032 1,117,993 -2,384
Dec19 190222 97.350 97.395 97.340 97.380 +0.030 255,888 1,687,787 +2,574
Mar20 190222 97.420 97.480 97.410 97.460 +0.040 189,470 996,973 +29,447
Jun20 190222 97.470 97.535 97.460 97.515 +0.045 165,967 934,982 -10,074
Sep20 190222 97.510 97.580 97.505 97.560 +0.045 117,005 807,053 -10,132
Dec20 190222 97.505 97.580 97.495 97.560 +0.050 170,303 928,722 +11,928
Mar21 190222 97.535 97.610 97.530 97.590 +0.050 92,553 606,401 +4,637
Jun21 190222 97.540 97.610 97.530 97.590 +0.050 54,438 402,950 -756
Sep21 190222 97.540 97.610 97.530 97.590 +0.050 50,829 352,025 -1,089
Dec21 190222 97.520 97.585 97.510 97.565 +0.045 57,448 367,651 -3,051
Mar22 190222 97.505 97.570 97.505 97.555 +0.045 38,253 284,597 +14,303
Jun22 190222 97.490 97.550 97.485 97.535 +0.045 24,515 239,931 -109
Sep22 190222 97.465 97.525 97.460 97.510 +0.045 22,807 189,643 +1,035
Dec22 190222 97.435 97.490 97.435 97.475 +0.040 17,968 161,698 +22
Mar23 190222 97.405 97.465 97.405 97.450 +0.040 15,632 84,873 -1,115
Jun23 190222 97.385 97.435 97.380 97.420 +0.035 18,828 76,937 -725
Total Volume and Open Interest 2,225,810 12,220,315 +60,760
Ultra T-Bond(CBOT)
Mar19 190222 159~24 161~08 159~24 160~21 +0~24 230,379 1,066,071 -71,777
Jun19 190222 160~30 162~14 160~29 161~28 +0~25 107,584 162,389 +75,588
Sep19 190222 161~28 161~28 161~28 161~28 +0~25      
Total Volume and Open Interest 337,963 1,228,460 +3,811
Ultra 10-Yr T-Note(CBOT)
Mar19 190222 129~310 130~180 129~305 130~115 +0~105 162,926 663,953 -21,701
Jun19 190222 129~250 130~110 129~230 130~040 +0~105 42,641 36,163 +31,478
Sep19 190222 130~040 130~040 130~040 130~040 +0~105      
Total Volume and Open Interest 205,567 700,116 +9,777
30 Day Federal Funds(CBOT)
Feb19 190222 97.600 97.603 97.598 97.600 +0.002 798 269,419 +118
Mar19 190222 97.600 97.600 97.595 97.600 +0.005 6,612 108,868 +176
Apr19 190222 97.600 97.605 97.600 97.600 +0.005 19,831 269,184 -2,149
May19 190222 97.605 97.610 97.600 97.605 +0.005 15,882 167,582 +373
Jun19 190222 97.605 97.615 97.605 97.610 +0.010 9,675 78,974 +866
Jul19 190222 97.605 97.620 97.605 97.615 +0.010 20,514 180,976 +1,642
Total Volume and Open Interest 187,768 1,825,763 +7,610
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 190222 186.30 187.72 186.16 187.44 +1.36 38,960 239,856 +4,144
Jun19 190222 184.78 186.08 184.78 185.96 +1.36 75 4,315 +295
Sep19 190222 184.44 184.44 184.44 184.44 +1.36      
Total Volume and Open Interest 39,035 244,171 +4,439
Euro-Bund(EUREX)
Mar19 190222 166.17 166.72 166.11 166.62 +0.55 492,425 2,038,984 +182,118
Jun19 190222 163.61 164.15 163.59 164.06 +0.55 5,614 140,660 +25,306
Sep19 190222 165.47 166.00 165.47 165.94 +0.59 4 144 +4
Total Volume and Open Interest 498,043 2,179,788 +207,428
Euro-Bobl(EUREX)
Mar19 190222 132.98 133.19 132.97 133.15 +0.18 348,040 1,515,873 +52,461
Jun19 190222 132.37 132.53 132.36 132.49 +0.19 3,912 61,516 +11,603
Sep19 190222 132.49 132.49 132.49 132.49 +0.19      
Total Volume and Open Interest 351,952 1,577,389 +64,064
Euro-Schatz(EUREX)
Mar19 190222 111.85 111.89 111.85 111.89 +0.03 222,825 2,139,272 +91,654
Jun19 190222 111.83 111.86 111.82 111.86 +0.03 2,757 50,984 +9,914
Sep19 190222 111.86 111.86 111.86 111.86 +0.03      
Total Volume and Open Interest 225,582 2,190,256 +101,568
3-Mth Euribor(EUREX)
Mar19 190222 100.305 100.305 100.305 100.305 unch 0 2,715 +0
Jun19 190222 100.295 100.295 100.295 100.295 unch 0 2,278 +0
Sep19 190222 100.285 100.285 100.285 100.285 unch 0 1,980 +0
Total Volume and Open Interest 3 13,922 +0
Long Gilt(LIFFE)
Mar19 190222 123~30 124~11 123~29 124~07 +0~16 202,878 846,743 -14,776
Jun19 190222 127~06 127~20 127~03 127~15 +0~20 40,499 38,624 +20,205
Total Volume and Open Interest 243,377 885,367 +5,429
3-Mth Short Sterling(LIFFE)
Mar19 190222 99.14 99.15 99.14 99.15 +0.01 56,300 646,930 -5,259
Jun19 190222 99.11 99.13 99.11 99.13 +0.01 55,695 457,882 +22
Sep19 190222 99.07 99.08 99.06 99.07 +0.01 45,106 506,095 -1,201
Dec19 190222 99.01 99.04 99.01 99.03 +0.01 77,202 601,900 +3,188
Mar20 190222 98.99 99.01 98.99 99.00 +0.02 63,533 348,852 -1,269
Jun20 190222 98.96 98.98 98.96 98.97 +0.03 75,943 376,987 +1,563
Total Volume and Open Interest 687,108 4,202,165 +14,458
3-Mth Euribor(LIFFE)
Mar19 190222 100.305 100.310 100.305 100.305 unch 13,124 501,830 -1,271
Jun19 190222 100.295 100.300 100.295 100.295 unch 80,157 715,488 +10,022
Sep19 190222 100.280 100.285 100.280 100.285 unch 21,846 649,363 -3,478
Total Volume and Open Interest 546,754 4,956,194 +2,871
3-Mth Aus T-Bills(SFE)
Mar19 190222 98.07 98.08 98.05 98.07 unch 25,429 140,796 -15,517
Jun19 190222 98.19 98.20 98.15 98.17 -0.03 12,988 228,351 -5,490
Sep19 190222 98.28 98.29 98.22 98.24 -0.04 26,691 222,029 +4,728
Dec19 190222 98.35 98.35 98.28 98.29 -0.06 19,669 233,054 +4,605
Mar20 190222 98.39 98.39 98.32 98.33 -0.06 15,886 181,304 -702
Jun20 190222 98.41 98.41 98.33 98.34 -0.07 12,657 134,087 +4,684
Sep20 190222 98.40 98.41 98.32 98.34 -0.07 7,233 64,258 +1,693
Dec20 190222 98.39 98.39 98.30 98.32 -0.07 3,092 49,590 +1,135
Mar21 190222 98.33 98.33 98.28 98.29 -0.08 33 6,676 +6
Jun21 190222 98.27 98.27 98.24 98.27 -0.08 12 3,131 +0
Total Volume and Open Interest 123,690 1,267,317 -4,858
10-Year Aus T-Bonds(SFE)
Mar19 190222 97.95 97.96 97.89 97.91 -0.04 130,712 1,275,088 +14,321
Jun19 190222 97.91 97.91 97.89 97.90 -0.04 7 133 +7
Total Volume and Open Interest 130,719 1,275,221 +14,328
3-Year Aus T-Bonds(SFE)
Mar19 190222 98.40 98.42 98.33 98.36 -0.04 178,744 1,316,164 +30,958
Jun19 190222 98.43 98.43 98.42 98.42 -0.05 233 22,977 +153
Total Volume and Open Interest 178,977 1,339,141 +31,111
Gold(CMX)
Feb19 190222 1324.2 1331.3 1321.0 1329.2 +5.7 581 1,074 +396
Apr19 190222 1325.8 1335.6 1323.8 1332.8 +5.0 246,722 366,241 +3,786
Jun19 190222 1332.4 1342.0 1330.3 1339.4 +5.1 4,039 77,631 +665
Aug19 190222 1339.1 1347.9 1337.1 1345.5 +5.2 2,152 24,392 +230
Oct19 190222 1344.7 1353.9 1344.7 1351.5 +5.2 229 4,141 -17
Dec19 190222 1351.3 1360.1 1348.9 1357.6 +5.2 1,668 22,130 +926
Feb20 190222 1358.7 1366.1 1358.5 1363.9 +5.2 145 8,345 +30
Apr20 190222 1364.7 1369.9 1364.7 1369.9 +5.2 157 1,850 -112
Jun20 190222 1370.3 1375.7 1370.3 1375.7 +5.3 26 1,398 -26
Aug20 190222 1381.4 1381.4 1381.4 1381.4 +5.3 0 4 +0
Oct20 190222 1386.5 1386.5 1386.5 1386.5 +5.3 0 1 +0
Dec20 190222 1392.5 1392.5 1392.5 1392.5 +5.3 147 1,195 +122
Total Volume and Open Interest 257,207 510,553 +5,914
Silver(CMX)
Mar19 190222 1577.0 1593.5 1576.0 1591.4 +11.3 114,099 70,821 -16,563
May19 190222 1586.0 1603.5 1585.5 1601.2 +10.6 41,690 111,837 +19,548
Jul19 190222 1600.0 1612.5 1597.0 1610.6 +10.6 2,912 24,845 +1,193
Sep19 190222 1608.0 1621.5 1607.5 1619.7 +10.6 748 6,814 +308
Dec19 190222 1622.5 1634.5 1620.0 1632.6 +10.5 1,872 10,038 +465
Mar20 190222 1633.5 1645.5 1633.5 1645.5 +10.5 15 651 +9
May20 190222 1653.8 1653.8 1653.8 1653.8 +10.5 0 2 +0
Total Volume and Open Interest 161,772 225,889 +5,067
Platinum(NYMEX)
Apr19 190222 825.3 847.5 824.8 845.9 +19.6 23,865 77,058 +486
Jul19 190222 831.7 851.2 831.7 851.1 +19.7 203 6,266 +36
Oct19 190222 843.0 856.0 842.9 855.7 +19.3 54 521 +28
Jan20 190222 861.0 861.0 859.9 860.1 +19.1 11 54 -6
Total Volume and Open Interest 24,135 83,956 +543
Palladium(NYMEX)
Mar19 190222 1443.00 1466.70 1440.50 1462.20 +17.10 7,254 13,607 -2,517
Jun19 190222 1439.50 1464.00 1437.00 1460.10 +18.30 3,686 13,364 +2,722
Sep19 190222 1432.60 1449.00 1432.60 1445.70 +17.80 132 1,504 -35
Total Volume and Open Interest 11,174 28,728 +238
Copper(CMX)
Mar19 190222 289.90 295.45 289.40 295.15 +5.45 97,199 55,248 -13,135
May19 190222 290.65 295.20 289.55 294.80 +4.95 62,805 96,277 +8,061
Jul19 190222 290.70 295.35 290.00 295.05 +4.75 13,041 40,704 +3,631
Sep19 190222 291.05 295.55 290.95 295.30 +4.60 5,169 26,544 +924
Dec19 190222 291.60 295.85 291.40 295.55 +4.45 1,722 20,701 +30
Total Volume and Open Interest 181,098 252,963 -293
E-mini DJIA Index(CBOT)
Mar19 190222 25833 26044 25805 26002 +169 187,898 81,505 +1,068
Jun19 190222 25860 26076 25836 26030 +170 294 1,611 -71
Sep19 190222 26048 26064 26048 26048 +172 0 18 +0
Dec19 190222 26063 26063 26063 26063 +178 3 4 +3
Total Volume and Open Interest 188,195 83,138 +1,000
S & P 500(CME)
Mar19 190222 2779.30 2794.80 2771.20 2791.20 +17.00 1,668 63,443 +256
Jun19 190222 2796.10 2796.10 2796.10 2796.10 +17.40 0 455 +0
Sep19 190222 2800.60 2800.60 2800.60 2800.60 +17.10      
Dec19 190222 2805.50 2805.50 2805.50 2805.50 +17.40 0 5 +0
Total Volume and Open Interest 1,668 63,903 +256
S & P 500 E-Mini(CME)
Mar19 190222 2773.50 2795.50 2770.50 2791.25 +17.00 1,284,923 2,489,011 -23,156
Jun19 190222 2777.25 2800.50 2775.00 2796.00 +17.25 6,072 113,923 +3,890
Sep19 190222 2781.50 2804.00 2780.50 2800.50 +17.00 78 3,499 +8
Dec19 190222 2805.50 2805.50 2805.50 2805.50 +17.50 2 464 -4
Total Volume and Open Interest 1,291,088 2,608,978 -19,262
NASDAQ 100 E-Mini(CME)
Mar19 190222 7031.25 7101.25 7019.25 7088.25 +53.75 418,267 216,652 -2,571
Jun19 190222 7056.75 7125.00 7046.50 7114.25 +54.25 582 1,960 +33
Sep19 190222 7089.25 7150.00 7078.75 7141.25 +54.75 1 447 +0
Total Volume and Open Interest 418,850 219,063 -2,538
S&P Midcap 400(CME) e-Mini
Mar19 190222 1918.90 1936.10 1916.90 1934.10 +15.00 16,436 67,174 -344
Jun19 190222 1938.70 1938.70 1923.20 1938.70 +15.00 0 4 +0
Sep19 190222 1942.40 1942.40 1942.40 1942.40 +14.90 0 1 +0
Total Volume and Open Interest 16,436 67,179 -344
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190222 15.90 16.00 15.14 15.18 -0.70 91,142 177,078 +6,224
Apr19 190222 16.45 16.50 15.90 15.93 -0.55 50,445 68,230 +6,768
May19 190222 16.81 16.83 16.35 16.38 -0.39 15,105 37,922 -593
Total Volume and Open Interest 179,294 381,692 +18,581
S & P 600(CME)
Mar19 190222 987.30 987.30 987.30 987.30 +4.10      
Jun19 190222 988.00 988.00 988.00 988.00 +4.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190222 1576.00 1592.40 1575.10 1589.90 +12.40 112,963 493,495 -120
Jun19 190222 1581.10 1595.90 1580.90 1594.40 +12.60 604 2,852 +499
Sep19 190222 1597.90 1597.90 1597.90 1597.90 +13.20      
Total Volume and Open Interest 113,567 496,347 +379
Nikkei 225(CME)
Mar19 190222 21340 21495 21320 21430 +70 6,599 28,677 -110
Jun19 190222 21165 21340 21165 21270 +70 189 718 +99
Total Volume and Open Interest 6,788 29,395 -11
Nikkei 225(SGX)
Mar19 190222 21440 21480 21315 21395 -30 72,744 171,810 -1,526
Jun19 190222 21275 21285 21190 21220 -20 7 2,416 +635
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 190222 21340 21495 21315 21425 +65 28,290 72,329 -267
Jun19 190222 21120 21295 21120 21230 +70 767 643 +63
Sep19 190222 21105 21105 21105 21105 +50      
Total Volume and Open Interest 29,057 72,972 -204
Nikkei 225(CME) e-Mini Yen
Mar19 190222 21430 21470 21430 21430 +70 1 10 +1
Jun19 190222 21230 21230 21230 21230 +70      
Sep19 190222 21110 21110 21110 21110 +50      
Total Volume and Open Interest 1 10 +1
CAC 40(EURONEXT)
Mar19 190222 5190.5 5225.0 5185.5 5214.0 +20.0 61,559 299,771 -263
Apr19 190222 5169.0 5202.0 5169.0 5195.0 +19.5 205 223 +144
May19 190222 5134.0 5134.0 5134.0 5134.0 +19.0      
Jun19 190222 5068.5 5068.5 5068.5 5068.5 +18.0 6 7,045 +6
Total Volume and Open Interest 61,770 369,049 -113
Hang Seng Index(HKFE)
Feb19 190222 28653 28864 28417 28806 +151 194,987 124,614 +1,779
Mar19 190222 28609 28880 28434 28828 +166 6,366 25,475 +1,589
Total Volume and Open Interest 203,501 158,689 +3,377
DAX(EUREX)
Mar19 190222 11409.5 11501.5 11395.5 11464.5 +43.0 104,859 129,711 -21
Jun19 190222 11434.5 11512.0 11434.5 11481.5 +43.0 282 2,939 -8
Sep19 190222 11470.0 11470.0 11470.0 11470.0 +43.0 0 81 +18
Total Volume and Open Interest 105,141 132,731 -11
Mini-DAX(EUREX)
Mar19 190222 11401.0 11501.0 11397.0 11464.5 +43.0 48,186 16,391 -729
Jun19 190222 11420.0 11514.0 11420.0 11481.5 +43.0 86 589 +13
Sep19 190222 11411.0 11500.0 11411.0 11470.0 +43.0 13 39 +2
Total Volume and Open Interest 48,285 17,019 -714
DJ EuroSTOXX 50(EUREX)
Mar19 190222 3257 3279 3255 3270 +9 834,929 3,778,089 -7,559
Jun19 190222 3175 3192 3174 3186 +9 143 395,758 +4,376
Sep19 190222 3163 3176 3163 3176 +9 3 9,412 +62
Total Volume and Open Interest 835,575 4,316,927 -3,121
Swiss Market Index(EUREX)
Mar19 190222 9263 9303 9239 9274 +30 30,325 206,050 +149
Jun19 190222 9080 9096 9068 9093 +30 389 17,286 +164
Sep19 190222 9065 9065 9065 9065 +29 0 27 +5
Total Volume and Open Interest 30,714 223,363 +318
FT-SE 100(EURONEXT)
Mar19 190222 7145.00 7195.50 7136.50 7160.00 +25.50 113,446 655,377 -1,327
Jun19 190222 7068.00 7077.00 7068.00 7077.00 +26.50 9 281 +4
Sep19 190222 7009.00 7009.00 7009.00 7009.00 +25.50 0 21 +0
Total Volume and Open Interest 113,455 655,682 -1,323
SPI 200(SFE)
Mar19 190222 6091.0 6141.0 6080.0 6130.0 +29.0 51,019 303,351 +4,861
Jun19 190222 6110.0 6117.0 6110.0 6117.0 +30.0 0 3,824 +0
Sep19 190222 6061.0 6061.0 6061.0 6061.0 +30.0 0 2,841 +0
Total Volume and Open Interest 53,853 319,870 +7,184
FTSE MIB(ISE)
Mar19 190222 20170.00 20295.00 20170.00 20252.00 +42.00 14,452 82,546 -622
Jun19 190222 19710.00 19750.00 19690.00 19710.00 +42.00 64 1,142 +27
Sep19 190222 19580.00 19580.00 19580.00 19580.00 +42.00 0 2 +0
Total Volume and Open Interest 14,516 83,690 -595
KOSPI 200(KFE)
Mar19 190222 288.55 289.05 287.00 288.75 +0.15 264,464 300,868 +6,332
Jun19 190222 289.05 289.60 287.60 289.35 +0.25 448 25,463 +656
Sep19 190222 289.30 289.30 289.30 289.30 +0.10 2 1,508 +899
Total Volume and Open Interest 264,917 371,149 +7,889
GSCI(CME)
Mar19 190222 430.70 431.00 428.95 429.30 +1.30 2 14,425 +0
Apr19 190222 431.10 431.10 431.10 431.10 +1.30      
May19 190222 433.45 433.45 433.45 433.45 +1.30      
Total Volume and Open Interest 2 14,425 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php