Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 25, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190225 918.00 921.00 910.25 911.75 +1.50 169,207 139,215 -31,308
May19 190225 931.25 934.50 923.75 925.00 +1.25 145,189 265,211 +7,122
Jul19 190225 944.00 947.50 937.50 938.50 +1.25 46,187 163,888 +1,155
Aug19 190225 950.00 953.00 943.25 944.25 +1.50 3,809 16,234 +566
Sep19 190225 951.25 955.50 946.75 947.50 +1.50 1,102 7,369 +70
Nov19 190225 960.00 963.25 954.75 955.50 +1.00 21,606 78,060 -1,244
Jan20 190225 969.00 971.75 963.50 964.50 +1.00 1,788 7,571 +487
Mar20 190225 973.00 977.00 968.50 969.50 +0.75 4,317 7,761 +2,007
May20 190225 979.00 981.50 973.25 974.00 +0.50 300 1,361 +76
Jul20 190225 985.00 987.50 980.00 980.00 -0.25 422 3,569 +169
Aug20 190225 980.50 980.50 980.50 980.50 -0.50 11 111 +10
Sep20 190225 974.25 974.25 974.25 974.25 -0.75 0 80 +0
Nov20 190225 980.00 983.00 975.50 975.50 -0.25 208 2,151 -14
Jan21 190225 980.25 980.25 980.25 980.25 -0.25 0 5 +0
Total Volume and Open Interest 394,146 692,670 -20,904
Soybean Meal(CBOT)
Mar19 190225 307.20 308.40 305.00 305.40 -0.20 78,808 58,001 -9,400
May19 190225 310.90 312.30 309.00 309.40 unch 85,429 195,347 +3,116
Jul19 190225 314.80 316.00 312.80 313.20 unch 23,038 96,499 +2,601
Aug19 190225 316.50 317.80 314.80 315.00 unch 3,920 17,864 -34
Sep19 190225 318.30 319.30 316.70 316.90 +0.10 1,758 16,513 +322
Oct19 190225 319.80 320.20 317.70 318.00 +0.20 476 13,936 +5
Dec19 190225 321.00 322.30 319.50 319.90 +0.20 6,218 46,580 +385
Jan20 190225 321.70 322.70 320.50 320.80 +0.20 254 4,732 -5
Mar20 190225 323.20 323.30 321.00 321.10 +0.10 243 6,711 +75
May20 190225 322.00 324.00 321.90 322.00 unch 17 727 +10
Total Volume and Open Interest 200,235 458,385 -2,894
Soybean Oil(CBOT)
Mar19 190225 30.62 30.81 30.32 30.36 -0.15 68,922 50,971 -11,055
May19 190225 31.07 31.16 30.65 30.68 -0.17 87,494 208,028 +1,584
Jul19 190225 31.36 31.48 31.00 31.02 -0.18 30,646 123,107 +2,725
Aug19 190225 31.55 31.64 31.17 31.19 -0.17 6,837 20,426 +1,394
Sep19 190225 31.69 31.74 31.30 31.32 -0.17 1,618 12,503 -236
Oct19 190225 31.73 31.84 31.39 31.41 -0.16 1,169 10,442 +175
Dec19 190225 31.96 32.05 31.58 31.61 -0.16 8,746 57,016 +871
Jan20 190225 32.23 32.23 31.83 31.85 -0.13 1,163 4,731 +285
Mar20 190225 32.35 32.46 32.07 32.07 -0.13 622 7,505 +32
May20 190225 32.27 32.57 32.26 32.27 -0.11 524 2,070 +70
Total Volume and Open Interest 207,904 500,340 -4,161
Canola(WCE)
Mar19 190225 474.0 476.0 470.3 470.8 -2.9 9,484 21,302 -5,305
May19 190225 481.5 483.8 477.4 477.9 -3.5 13,741 87,242 +3,169
Jul19 190225 490.1 491.5 485.3 485.7 -3.7 6,681 46,700 +2,047
Nov19 190225 494.5 494.9 488.3 489.1 -4.9 2,213 15,922 +721
Jan20 190225 500.0 500.0 494.5 494.8 -4.9 219 1,738 +146
Total Volume and Open Interest 32,389 173,087 +802
Corn(CBOT)
Mar19 190225 377.75 378.50 370.00 370.50 -4.75 257,188 338,500 -56,271
May19 190225 387.50 387.75 379.25 380.00 -4.50 227,426 615,199 +17,300
Jul19 190225 395.00 395.75 387.50 388.25 -4.25 86,671 320,177 -1,607
Sep19 190225 398.75 399.00 392.25 392.75 -3.75 32,735 159,839 +1,911
Dec19 190225 404.00 404.00 398.00 398.50 -3.25 53,492 246,721 +1,609
Mar20 190225 413.75 413.75 407.75 408.50 -3.25 9,866 40,693 +1,555
May20 190225 417.75 418.00 413.25 413.75 -3.75 357 3,583 +80
Jul20 190225 423.50 423.75 417.00 417.50 -4.75 903 7,774 +427
Sep20 190225 412.00 412.00 409.00 409.25 -5.00 334 1,758 +250
Dec20 190225 415.50 415.50 410.00 410.75 -3.50 638 9,627 +254
Total Volume and Open Interest 669,662 1,744,584 -34,465
Wheat(CBOT)
Mar19 190225 489.75 490.00 466.25 466.75 -20.00 49,588 71,460 -10,565
May19 190225 494.50 495.00 472.25 472.75 -19.00 84,179 208,807 +5,427
Jul19 190225 497.00 498.25 477.00 477.75 -17.25 31,626 113,576 +4,172
Sep19 190225 508.00 508.00 487.00 487.50 -17.00 7,160 36,706 +1,108
Dec19 190225 520.00 521.50 501.00 501.50 -16.50 5,088 44,843 +170
Mar20 190225 531.25 531.25 511.75 512.50 -16.00 555 7,817 +55
Total Volume and Open Interest 178,349 489,818 +372
Wheat(KCBT)
Mar19 190225 460.00 462.75 441.50 442.25 -16.25 24,715 61,041 -8,318
May19 190225 468.00 470.00 449.00 450.25 -15.75 39,777 135,307 +5,874
Jul19 190225 474.00 477.25 458.50 459.50 -14.75 16,965 75,539 +827
Sep19 190225 489.00 489.00 470.75 471.50 -15.00 4,960 14,918 +579
Dec19 190225 503.00 506.75 489.00 489.75 -14.50 3,266 20,123 +995
Mar20 190225 516.50 519.50 504.25 504.75 -13.25 370 1,963 +96
May20 190225 525.75 527.00 515.00 515.00 -11.00 25 385 +6
Total Volume and Open Interest 90,109 310,638 +62
Wheat(MGE)
Mar19 190225 570.75 570.75 554.00 561.00 -5.75 2,501 9,736 -771
May19 190225 565.25 567.25 551.25 553.00 -11.50 5,864 30,285 +1,548
Jul19 190225 570.75 571.00 555.75 557.00 -11.00 1,235 9,498 -38
Sep19 190225 576.75 577.25 563.25 564.00 -10.00 661 7,238 +31
Dec19 190225 585.50 585.50 577.50 577.75 -9.00 95 3,948 -12
Mar20 190225 592.00 592.50 590.00 590.00 -7.25 9 525 +0
Total Volume and Open Interest 10,365 61,246 +758
Oats(CBOT)
Mar19 190225 273.00 273.75 267.75 269.00 -2.00 537 938 -321
May19 190225 274.00 276.00 270.00 272.00 -2.25 602 3,423 +204
Jul19 190225 273.25 276.75 271.25 273.75 -1.00 9 223 +4
Sep19 190225 265.75 265.75 265.75 265.75 -1.00 0 57 +0
Total Volume and Open Interest 1,159 4,931 -110
Rough Rice(CBOT)
Mar19 190225 10.16 10.22 10.01 10.10 -0.09 510 1,811 -268
May19 190225 10.38 10.43 10.22 10.34 -0.06 777 7,089 +11
Jul19 190225 10.51 10.56 10.41 10.48 -0.08 25 139 -15
Sep19 190225 10.42 10.42 10.42 10.42 -0.07 0 3 +0
Total Volume and Open Interest 1,312 9,043 -272
Live Cattle(CME)
Feb19 190225 128.685 129.000 128.000 128.550 -0.135 2,798 4,238 -1,310
Apr19 190225 129.050 129.850 128.600 129.235 +0.355 26,960 160,242 -179
Jun19 190225 119.400 119.885 119.080 119.600 +0.120 18,027 124,206 +443
Aug19 190225 115.500 115.930 115.135 115.550 +0.050 12,458 61,758 +1,109
Oct19 190225 116.550 116.950 116.200 116.680 +0.045 6,523 30,241 +1,212
Dec19 190225 118.850 119.300 118.535 119.050 +0.100 2,077 11,296 +267
Total Volume and Open Interest 69,494 396,638 +1,774
Feeder Cattle(CME)
Mar19 190225 143.050 143.500 142.285 142.500 -0.400 5,872 18,332 -976
Apr19 190225 145.300 146.080 145.035 145.650 +0.350 5,173 13,852 +363
May19 190225 146.785 147.435 146.485 147.035 +0.185 2,120 10,197 +41
Aug19 190225 151.100 151.935 150.750 151.300 +0.250 902 6,330 +139
Sep19 190225 151.250 152.235 151.200 151.630 +0.280 168 949 +22
Oct19 190225 151.200 152.100 151.200 151.600 +0.150 103 514 +32
Nov19 190225 151.235 151.235 150.750 151.200 +0.250 16 201 +1
Total Volume and Open Interest 14,355 50,401 -377
Lean Hogs(CME)
Apr19 190225 54.850 54.900 52.750 53.900 -1.550 26,134 103,130 -559
May19 190225 64.930 65.080 63.285 63.850 -1.625 348 1,863 -9
Jun19 190225 75.330 75.480 74.230 74.550 -1.350 15,302 43,376 -727
Jul19 190225 78.350 78.400 77.000 77.400 -1.100 6,563 26,269 +367
Aug19 190225 78.885 79.000 77.500 77.980 -1.055 7,344 25,027 -522
Oct19 190225 69.050 69.180 67.930 68.350 -0.935 3,900 27,609 +287
Dec19 190225 64.400 64.500 63.650 64.135 -0.295 2,288 10,055 +769
Feb20 190225 67.725 68.150 67.475 67.800 -0.085 824 2,049 +119
Total Volume and Open Interest 63,716 241,788 +237
Class III Milk(CME)
Feb19 190225 13.95 13.95 13.94 13.95 unch 237 4,096 +33
Mar19 190225 14.95 15.26 14.90 15.07 +0.17 268 4,770 -49
Apr19 190225 14.84 15.05 14.77 14.91 +0.11 150 3,449 +2
May19 190225 15.11 15.26 15.06 15.18 +0.10 170 3,379 +22
Jun19 190225 15.56 15.69 15.51 15.62 +0.10 151 2,365 +65
Jul19 190225 16.06 16.14 15.97 16.09 +0.08 93 1,738 +68
Aug19 190225 16.20 16.33 16.17 16.30 +0.09 29 1,373 +1
Sep19 190225 16.40 16.49 16.37 16.47 +0.05 21 1,666 +10
Oct19 190225 16.33 16.44 16.33 16.44 +0.07 22 1,208 +14
Nov19 190225 16.33 16.39 16.31 16.39 +0.06 17 1,237 +13
Dec19 190225 16.17 16.20 16.15 16.20 +0.05 18 1,158 +12
Jan20 190225 15.80 15.80 15.80 15.80 unch 0 43 +0
Feb20 190225 15.75 15.75 15.75 15.75 unch 0 41 +0
Total Volume and Open Interest 1,176 26,577 +191
Cocoa(ICE)
Mar19 190225 2249 2255 2244 2247 -22 0 305 -109
May19 190225 2291 2293 2248 2256 -32 29,599 94,262 -76
Jul19 190225 2314 2317 2276 2284 -28 12,528 50,007 +1,758
Sep19 190225 2329 2333 2293 2301 -27 4,697 26,004 +470
Dec19 190225 2339 2342 2308 2316 -24 1,878 32,125 +175
Mar20 190225 2344 2347 2316 2324 -21 276 20,352 -12
May20 190225 2331 2332 2321 2329 -21 34 4,410 +2
Total Volume and Open Interest 49,020 232,293 +2,215
Coffee "C"(ICE)
Mar19 190225 96.35 97.25 96.25 96.40 -0.05 37 200 -89
May19 190225 100.00 100.50 99.30 99.85 -0.15 26,025 151,231 +2,267
Jul19 190225 102.85 103.15 102.05 102.60 -0.05 9,921 55,616 +673
Sep19 190225 105.60 105.90 104.80 105.35 -0.05 3,990 34,979 +634
Dec19 190225 109.15 109.70 108.60 109.15 -0.05 3,322 22,824 +942
Mar20 190225 113.40 113.40 112.35 112.90 unch 910 10,500 +132
Total Volume and Open Interest 45,645 292,466 +4,834
Orange Juice(ICE)
Mar19 190225 120.65 121.25 118.10 118.45 -2.85 726 4,379 -590
May19 190225 121.35 121.95 119.15 119.55 -2.30 1,014 14,450 +470
Jul19 190225 123.35 123.35 120.60 120.85 -2.35 59 1,861 +18
Sep19 190225 123.85 124.05 122.15 122.35 -2.35 24 759 +13
Nov19 190225 125.50 125.80 124.10 124.25 -1.90 22 376 +2
Jan20 190225 127.35 127.65 126.15 126.30 -1.70 15 147 +5
Total Volume and Open Interest 1,863 22,239 -82
Sugar #11(ICE)
Mar19 190225 13.37 13.41 13.05 13.10 -0.27 44,890 69,351 -15,270
May19 190225 13.30 13.36 12.95 13.00 -0.30 81,022 353,119 +1,608
Jul19 190225 13.48 13.56 13.20 13.25 -0.26 24,816 156,342 +1,998
Oct19 190225 13.86 13.93 13.59 13.64 -0.25 16,144 135,553 +3,449
Mar20 190225 14.52 14.60 14.29 14.35 -0.22 7,957 90,655 +476
May20 190225 14.53 14.54 14.31 14.37 -0.19 1,887 13,316 +89
Jul20 190225 14.49 14.52 14.30 14.36 -0.16 1,586 12,612 +650
Oct20 190225 14.56 14.56 14.38 14.44 -0.15 1,631 19,734 +1,430
Total Volume and Open Interest 180,404 858,456 -5,203
London Cocoa(LCE)
Mar19 190225 1757 1762 1728 1736 -21 4,134 46,273 -1,651
May19 190225 1745 1752 1713 1716 -28 16,431 54,756 -53
Jul19 190225 1715 1717 1689 1691 -24 9,040 42,311 +448
Sep19 190225 1697 1702 1677 1679 -19 5,079 36,982 -140
Dec19 190225 1693 1699 1675 1677 -16 3,083 48,793 -6
Mar20 190225 1688 1694 1673 1674 -14 2,123 24,948 +505
May20 190225 1682 1683 1677 1677 -12 311 11,335 +51
Total Volume and Open Interest 40,582 273,212 -656
London Sugar(LCE)
May19 190225 359.90 359.90 349.60 350.50 -9.00 7,793 40,141 +855
Aug19 190225 367.70 367.70 358.50 359.10 -8.70 3,686 19,925 +282
Oct19 190225 373.70 373.70 365.30 365.80 -8.30 1,661 9,673 +146
Dec19 190225 378.00 379.00 372.40 372.70 -7.80 218 4,977 +144
Mar20 190225 385.20 386.10 380.30 380.60 -6.90 63 3,922 +24
Total Volume and Open Interest 13,444 80,385 +1,454
Cotton(ICE)
Mar19 190225 72.20 72.54 71.93 71.93 +0.09 5,409 388 -4,538
May19 190225 73.33 73.81 72.86 73.10 +0.09 28,734 119,669 -3,505
Jul19 190225 74.66 74.86 74.04 74.33 +0.16 8,583 41,072 +122
Oct19 190225 73.88 73.88 73.88 73.88 +0.04 0 10 +0
Dec19 190225 74.00 74.00 73.42 73.58 +0.07 4,160 45,937 +626
Mar20 190225 75.00 75.00 74.60 74.68 +0.04 383 7,772 +70
Total Volume and Open Interest 47,319 216,593 -7,202
Lumber(CME)
Mar19 190225 391.9 399.9 389.9 395.9 -1.0 386 1,221 -23
May19 190225 390.0 398.6 387.4 395.4 +1.9 267 1,593 +55
Jul19 190225 386.9 395.1 386.9 395.1 +0.4 26 358 +7
Sep19 190225 384.5 386.9 384.5 386.9 +0.4 7 124 +0
Total Volume and Open Interest 686 3,312 +39
Crude Oil(NYM)
Apr19 190225 57.17 57.53 55.08 55.48 -1.78 546,202 400,292 -7,399
May19 190225 57.62 58.00 55.55 55.92 -1.83 92,642 229,938 +629
Jun19 190225 58.11 58.50 56.08 56.42 -1.83 81,575 244,471 -832
Jul19 190225 58.70 58.94 56.57 56.88 -1.83 56,724 138,892 -3,883
Aug19 190225 59.06 59.28 56.96 57.26 -1.82 39,137 91,412 +5,465
Sep19 190225 59.46 59.50 57.23 57.52 -1.80 46,626 109,382 +686
Oct19 190225 59.42 59.61 57.41 57.67 -1.77 6,532 66,599 -175
Nov19 190225 59.63 59.66 57.51 57.71 -1.76 5,424 54,089 +187
Dec19 190225 59.39 59.67 57.38 57.68 -1.72 48,870 187,545 +1,151
Jan20 190225 59.46 59.53 57.32 57.61 -1.69 2,439 48,258 +650
Feb20 190225 58.74 59.35 57.26 57.51 -1.66 1,139 22,153 +310
Mar20 190225 58.97 59.25 57.11 57.39 -1.63 5,087 52,336 +903
Apr20 190225 57.26 57.26 56.98 57.26 -1.60 1,040 11,894 +114
May20 190225 57.12 57.12 56.85 57.12 -1.56 1,158 11,548 +408
Jun20 190225 58.70 58.78 56.70 56.99 -1.53 10,040 62,536 -341
Jul20 190225 56.99 56.99 56.55 56.82 -1.50 288 10,373 +124
Total Volume and Open Interest 973,558 2,002,312 -3,506
e-miNY Crude Oil(NYM)
Apr19 190225 57.175 57.525 55.075 55.475 -1.775 15,410 2,005 +53
May19 190225 57.900 57.975 55.575 55.925 -1.825 187 283 +12
Jun19 190225 58.175 58.400 56.075 56.425 -1.825 31 254 +7
Jul19 190225 57.200 57.200 56.650 56.875 -1.825 3 66 +0
Aug19 190225 57.175 59.100 57.125 57.250 -1.825 0 61 +0
Sep19 190225 58.575 58.675 57.525 57.525 -1.800 3 53 -3
Oct19 190225 57.675 57.675 57.675 57.675 -1.775 0 23 +0
Nov19 190225 59.625 59.625 57.700 57.700 -1.775 0 43 +0
Dec19 190225 59.625 59.625 57.675 57.675 -1.725 1 136 +1
Jan20 190225 57.600 57.600 57.600 57.600 -1.700 0 26 +0
Total Volume and Open Interest 15,635 3,062 +70
NY Harbor ULSD(NYM)
Mar19 190225 202.82 204.03 196.91 197.46 -5.65 31,434 48,420 -6,856
Apr19 190225 202.91 204.02 196.87 197.48 -5.53 67,250 116,952 +5,892
May19 190225 202.71 203.75 196.74 197.27 -5.55 28,033 66,927 +2,056
Jun19 190225 202.51 203.59 196.67 197.16 -5.54 24,833 63,675 +1,829
Jul19 190225 203.32 203.96 197.15 197.62 -5.49 7,606 23,320 +254
Aug19 190225 203.58 204.48 197.95 198.38 -5.39 4,257 14,265 +833
Sep19 190225 203.51 205.23 199.17 199.47 -5.28 4,523 14,767 +12
Oct19 190225 206.07 206.42 200.00 200.48 -5.19 1,029 10,593 +219
Nov19 190225 205.13 207.09 201.00 201.35 -5.13 1,155 8,314 +199
Dec19 190225 207.39 208.01 201.53 202.11 -5.08 3,542 31,261 +7
Jan20 190225 208.01 208.01 202.59 202.78 -4.98 366 7,182 +15
Feb20 190225 206.35 206.50 202.86 202.91 -4.87 335 5,622 +39
Mar20 190225 204.78 204.78 202.59 202.59 -4.79 150 3,895 -5
Apr20 190225 202.50 202.70 201.52 201.52 -4.74 118 1,892 +9
Total Volume and Open Interest 175,059 434,748 +4,479
RBOB Gasoline(NYM)
Mar19 190225 159.71 161.53 154.37 154.52 -6.60 48,250 45,593 -4,990
Apr19 190225 175.02 177.09 170.07 170.37 -6.32 80,452 125,610 -272
May19 190225 176.77 178.56 171.66 171.97 -6.24 26,298 64,154 +579
Jun19 190225 177.14 178.95 172.14 172.48 -6.19 18,001 46,920 +1,945
Jul19 190225 177.82 178.57 171.94 172.28 -6.08 6,834 32,337 +502
Aug19 190225 177.31 177.57 171.03 171.38 -5.96 5,272 19,346 +328
Sep19 190225 174.80 175.54 169.19 169.49 -5.87 6,184 26,972 -723
Oct19 190225 162.90 164.02 157.87 158.05 -5.81 2,380 13,952 +79
Nov19 190225 160.18 161.94 155.90 156.05 -5.71 1,274 10,651 +112
Dec19 190225 160.37 160.53 154.50 154.74 -5.59 2,364 22,904 +357
Total Volume and Open Interest 197,538 418,065 -2,052
e-miNY RBOB Gasoline(NYM)
Mar19 190225 154.52 154.52 154.52 154.52 -6.60 0 1 +0
Apr19 190225 170.37 170.37 170.37 170.37 -6.32      
May19 190225 171.97 171.97 171.97 171.97 -6.24      
Jun19 190225 172.48 172.48 172.48 172.48 -6.19      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar19 190225 2.757 2.851 2.733 2.836 +0.119 97,901 28,252 -27,411
Apr19 190225 2.772 2.821 2.750 2.815 +0.076 130,856 222,146 +5,056
May19 190225 2.784 2.833 2.769 2.826 +0.067 45,732 185,485 +8,275
Jun19 190225 2.826 2.866 2.810 2.859 +0.059 17,504 66,675 +2,657
Jul19 190225 2.866 2.901 2.857 2.896 +0.051 20,010 90,712 +775
Aug19 190225 2.883 2.911 2.873 2.906 +0.044 12,157 54,467 +261
Sep19 190225 2.866 2.896 2.860 2.892 +0.042 10,386 98,042 +2,548
Oct19 190225 2.881 2.908 2.871 2.904 +0.040 18,541 109,239 -2,087
Nov19 190225 2.926 2.952 2.918 2.946 +0.037 2,905 43,406 +36
Dec19 190225 3.060 3.081 3.049 3.077 +0.034 3,384 49,815 +549
Jan20 190225 3.145 3.162 3.132 3.158 +0.031 7,838 40,108 -39
Feb20 190225 3.076 3.095 3.069 3.092 +0.033 2,341 17,609 +409
Mar20 190225 2.950 2.965 2.937 2.962 +0.024 4,069 34,950 +305
Apr20 190225 2.608 2.624 2.597 2.612 +0.006 2,090 25,973 +68
May20 190225 2.572 2.579 2.556 2.567 unch 1,715 18,110 +545
Jun20 190225 2.606 2.606 2.581 2.593 -0.001 1,180 11,602 -246
Total Volume and Open Interest 382,485 1,171,144 -6,399
Brent Crude Oil(ICE)
Apr19 190225 66.97 67.47 64.54 64.76 -2.36 245,862 180,153 -41,506
May19 190225 67.09 67.61 64.70 64.91 -2.34 209,066 435,117 +30,307
Jun19 190225 66.91 67.50 64.67 64.88 -2.30 119,125 305,709 -2,019
Jul19 190225 66.90 67.31 64.54 64.75 -2.26 41,857 161,250 +481
Aug19 190225 66.78 67.17 64.48 64.67 -2.22 25,409 115,833 -3,086
Sep19 190225 66.72 67.07 64.36 64.60 -2.17 32,222 149,206 +872
Oct19 190225 66.63 66.95 64.28 64.50 -2.14 8,636 62,401 +90
Nov19 190225 66.47 66.82 64.21 64.41 -2.10 7,900 90,005 +470
Dec19 190225 66.33 66.67 64.08 64.31 -2.04 55,539 213,813 -5,554
Jan20 190225 64.80 64.80 64.21 64.21 -2.00 2,814 41,141 +7
Feb20 190225 64.11 64.12 64.10 64.10 -1.97 1,789 37,920 +215
Mar20 190225 64.01 64.01 64.01 64.01 -1.92 3,561 30,232 -212
Apr20 190225 63.91 63.91 63.91 63.91 -1.89 342 20,877 +9
May20 190225 63.79 63.79 63.79 63.79 -1.85 180 14,447 +42
Total Volume and Open Interest 788,717 2,287,733 -17,915
Gas Oil(ICE)
Mar19 190225 621.25 626.00 604.50 607.00 -15.00 48,674 124,986 +2,055
Apr19 190225 618.75 623.50 602.00 604.50 -15.50 62,048 158,744 +4,871
May19 190225 617.00 621.75 600.50 603.00 -15.50 29,476 111,804 +3,055
Jun19 190225 617.75 621.00 600.00 602.25 -15.50 30,635 81,198 -753
Jul19 190225 619.00 621.75 601.00 603.25 -15.25 11,924 42,535 +1,693
Aug19 190225 620.00 623.25 603.75 605.50 -15.00 7,599 32,680 +944
Sep19 190225 623.25 625.50 605.75 608.00 -15.00 4,904 36,635 -20
Oct19 190225 628.00 628.75 609.50 610.75 -15.00 2,086 33,621 -464
Nov19 190225 624.75 628.75 610.50 611.50 -14.75 839 20,071 -63
Dec19 190225 629.00 629.75 609.75 612.00 -14.50 10,947 91,133 -1,535
Total Volume and Open Interest 215,370 918,877 +10,223
Ethanol(CBOT)
Mar19 190225 1.359 1.365 1.340 1.340 -0.006 395 809 -164
Apr19 190225 1.377 1.381 1.359 1.360 -0.005 239 1,066 +66
May19 190225 1.374 1.389 1.374 1.374 -0.005 51 65 -5
Jun19 190225 1.395 1.395 1.395 1.395 -0.005 10 78 +0
Jul19 190225 1.400 1.400 1.400 1.400 -0.005 0 9 +0
Aug19 190225 1.402 1.402 1.402 1.402 -0.005 0 3 +0
Sep19 190225 1.393 1.393 1.393 1.393 -0.005 0 12 +0
Oct19 190225 1.368 1.368 1.368 1.368 -0.005      
Total Volume and Open Interest 695 2,062 -103
WTI Crude Oil(ICE)
Apr19 190225 57.13 57.51 55.09 55.48 -1.78 41,491 75,894 +1,483
May19 190225 57.86 57.96 55.56 55.92 -1.83 36,862 59,336 -916
Jun19 190225 58.16 58.47 56.07 56.42 -1.83 35,792 91,188 -297
Jul19 190225 58.61 58.92 56.56 56.88 -1.83 13,361 26,619 +654
Aug19 190225 58.98 59.03 56.95 57.26 -1.82 7,924 18,141 +301
Sep19 190225 59.13 59.13 57.22 57.52 -1.80 5,653 35,550 +974
Oct19 190225 59.26 59.26 57.41 57.67 -1.77 2,055 8,419 +247
Nov19 190225 59.28 59.69 57.55 57.71 -1.76 950 7,089 +67
Dec19 190225 59.47 59.47 57.47 57.68 -1.72 12,547 111,993 -1,218
Jan20 190225 57.61 57.61 57.61 57.61 -1.69 264 5,829 +112
Feb20 190225 57.51 57.51 57.51 57.51 -1.66 142 4,572 +16
Mar20 190225 57.39 57.39 57.39 57.39 -1.63 335 8,130 +18
Apr20 190225 57.26 57.26 57.26 57.26 -1.60 119 2,171 +65
May20 190225 57.12 57.12 57.12 57.12 -1.56 14 1,665 -4
Jun20 190225 57.46 57.51 56.85 56.99 -1.53 2,487 29,246 +104
Jul20 190225 56.82 56.82 56.82 56.82 -1.50 0 2,274 +0
Total Volume and Open Interest 165,152 581,670 +2,262
US Dollar Index(ICE)
Mar19 190225 96.380 96.470 96.180 96.270 -0.098 18,036 56,123 -548
Jun19 190225 95.835 95.985 95.690 95.795 -0.088 553 2,011 +133
Sep19 190225 95.250 95.290 95.250 95.290 -0.088 3 202 +0
Total Volume and Open Interest 18,595 58,475 -412
Australian Dollar(CME)
Mar19 190225 71.51 71.87 71.37 71.79 +0.42 168,659 129,082 +1,954
Jun19 190225 71.61 71.95 71.48 71.88 +0.42 871 2,233 +214
Sep19 190225 71.79 71.98 71.79 71.98 +0.42 5 134 +1
Total Volume and Open Interest 170,049 132,055 +2,191
British Pound(CME)
Mar19 190225 130.71 131.29 130.64 131.16 +0.40 120,288 189,827 -2,864
Jun19 190225 131.35 131.84 131.32 131.76 +0.41 450 2,695 -14
Sep19 190225 131.90 132.33 131.90 132.33 +0.41 0 350 +0
Total Volume and Open Interest 122,303 194,637 -2,811
Canadian Dollar(CME)
Mar19 190225 76.18 76.30 75.82 75.83 -0.33 73,029 146,115 +349
Jun19 190225 76.36 76.46 75.98 75.99 -0.33 110 4,018 +21
Sep19 190225 76.38 76.38 76.15 76.15 -0.32 19 1,169 -7
Dec19 190225 76.60 76.60 76.28 76.28 -0.32 37 1,111 +30
Total Volume and Open Interest 73,234 153,018 +387
Japanese Yen(CME)
Mar19 190225 90.39 90.58 90.04 90.13 -0.36 89,167 181,724 +990
Jun19 190225 91.08 91.21 90.70 90.79 -0.37 3,152 1,962 +172
Sep19 190225 91.76 91.82 91.44 91.46 -0.37 6 109 +1
Total Volume and Open Interest 98,062 185,068 +1,197
Swiss Franc(CME)
Mar19 190225 100.12 100.36 100.07 100.17 -0.03 17,429 74,859 +586
Jun19 190225 101.00 101.21 100.95 101.03 -0.03 28 146 +8
Sep19 190225 101.91 101.99 101.91 101.91 -0.03 0 21 +0
Total Volume and Open Interest 17,457 75,041 +594
EuroFX(CME)
Mar19 190225 113.55 113.88 113.55 113.85 +0.26 198,651 502,718 -4,238
Jun19 190225 114.42 114.75 114.42 114.72 +0.26 6,491 17,444 +1,438
Sep19 190225 115.41 115.61 115.41 115.60 +0.26 29 1,643 +19
Total Volume and Open Interest 210,286 528,323 -2,615
Mexican Peso(CME)
Mar19 190225 520.50 523.88 517.88 520.75 -0.50 53,974 226,754 -4,475
Apr19 190225 518.63 518.63 518.63 518.63 -0.38      
Total Volume and Open Interest 54,225 227,163 -4,265
Brazilian Real(CME)
Mar19 190225 267.65 268.80 266.75 267.45 -0.25 3,462 13,900 -176
Apr19 190225 266.80 268.15 266.20 266.90 -0.25 681 913 +256
May19 190225 266.30 267.40 265.75 266.30 -0.25 0 58 +0
Jun19 190225 265.50 266.80 265.15 265.65 -0.30 0 9 +0
Total Volume and Open Interest 4,143 14,880 +80
30-Year T-Bonds(CBOT)
Mar19 190225 146~110 146~150 145~280 146~040 -0~090 465,712 868,692 -79,789
Jun19 190225 145~230 145~260 145~080 145~160 -0~090 133,688 135,198 +78,332
Sep19 190225 145~160 145~160 145~160 145~160 -0~090      
Total Volume and Open Interest 599,400 1,003,890 -1,457
10-Year T-Notes(CBOT)
Mar19 190225 122~015 122~040 121~295 122~010 -0~035 2,635,431 3,191,912 -559,774
Jun19 190225 122~120 122~145 122~080 122~115 -0~035 1,182,201 1,040,936 +539,480
Sep19 190225 122~090 122~090 122~090 122~090 -0~035      
Total Volume and Open Interest 3,817,632 4,232,848 -20,294
5-Year T-Notes(CBOT)
Mar19 190225 114~194 114~204 114~164 114~184 -0~026 2,111,210 3,448,525 -501,331
Jun19 190225 114~242 114~246 114~212 114~234 -0~022 1,225,064 1,163,589 +527,772
Sep19 190225 114~234 114~234 114~234 114~234 -0~022      
Total Volume and Open Interest 3,336,274 4,612,114 +26,441
2 Year T-Notes(CBOT)
Mar19 190225 70~160 87~160 68~160 87~160 +13~314 1,239,282 2,162,020 -360,662
Jun19 190225 70~160 87~160 68~160 87~160 +13~314 804,297 1,095,406 +351,304
Sep19 190225 70~160 87~160 68~160 87~160 +13~314      
Total Volume and Open Interest 2,043,579 3,257,426 -9,358
Eurodollars(CME)
Mar19 190225 97.390 97.397 97.390 97.393 unch 186,210 1,393,211 +1,178
Jun19 190225 97.390 97.395 97.385 97.390 -0.005 216,931 1,262,086 +11,459
Sep19 190225 97.395 97.400 97.385 97.390 -0.010 215,239 1,127,615 +9,622
Dec19 190225 97.370 97.375 97.360 97.365 -0.015 270,502 1,687,222 -565
Mar20 190225 97.445 97.455 97.435 97.445 -0.015 226,562 994,203 -2,770
Jun20 190225 97.500 97.515 97.490 97.505 -0.010 205,061 954,697 +19,715
Sep20 190225 97.550 97.560 97.535 97.550 -0.010 167,778 792,621 -14,432
Dec20 190225 97.550 97.560 97.530 97.550 -0.010 215,193 926,419 -2,303
Mar21 190225 97.580 97.590 97.560 97.580 -0.010 95,332 604,512 -1,889
Jun21 190225 97.580 97.595 97.560 97.580 -0.010 71,959 402,806 -144
Sep21 190225 97.580 97.590 97.560 97.580 -0.010 71,763 350,843 -1,182
Dec21 190225 97.555 97.570 97.540 97.560 -0.005 75,519 364,468 -3,183
Mar22 190225 97.550 97.560 97.525 97.545 -0.010 41,763 279,963 -4,634
Jun22 190225 97.530 97.540 97.505 97.525 -0.010 30,945 238,699 -1,232
Sep22 190225 97.505 97.510 97.480 97.500 -0.010 30,388 189,144 -499
Dec22 190225 97.470 97.480 97.450 97.470 -0.005 30,104 157,586 -4,112
Mar23 190225 97.450 97.455 97.425 97.445 -0.005 25,197 86,417 +1,544
Jun23 190225 97.420 97.425 97.395 97.415 -0.005 38,619 74,150 -2,787
Total Volume and Open Interest 2,280,426 12,229,504 +9,189
Ultra T-Bond(CBOT)
Mar19 190225 160~21 160~22 159~28 160~09 -0~12 393,083 892,118 -173,953
Jun19 190225 161~29 161~29 161~02 161~16 -0~12 252,951 322,740 +160,351
Sep19 190225 161~16 161~16 161~16 161~16 -0~12      
Total Volume and Open Interest 646,034 1,214,858 -13,602
Ultra 10-Yr T-Note(CBOT)
Mar19 190225 130~085 130~110 130~010 130~055 -0~060 282,546 581,099 -82,854
Jun19 190225 130~015 130~035 129~255 129~300 -0~060 152,371 131,756 +95,593
Sep19 190225 129~300 129~300 129~300 129~300 -0~060      
Total Volume and Open Interest 434,917 712,855 +12,739
30 Day Federal Funds(CBOT)
Feb19 190225 97.603 97.603 97.600 97.600 unch 2,262 268,992 -427
Mar19 190225 97.598 97.598 97.595 97.598 -0.002 10,861 112,406 +3,538
Apr19 190225 97.600 97.600 97.595 97.600 unch 26,782 270,287 +1,103
May19 190225 97.605 97.605 97.600 97.605 unch 12,638 170,087 +2,505
Jun19 190225 97.605 97.610 97.605 97.605 -0.005 12,248 82,387 +3,413
Jul19 190225 97.610 97.615 97.610 97.615 unch 24,218 181,285 +309
Total Volume and Open Interest 198,383 1,845,053 +19,290
Japanese Govt Bonds(SGX)
Mar19 190225 152.92 152.94 152.85 152.86 -0.03 733 18,223 +177
Jun19 190225 152.75 152.75 152.75 152.75 -0.03 13 16 +13
Sep19 190225 152.75 152.75 152.75 152.75 -0.03      
Total Volume and Open Interest 746 18,239 +190
Euro-Buxl(EUREX)
Mar19 190225 187.30 187.44 186.34 186.68 -0.76 53,650 236,707 -3,149
Jun19 190225 185.76 185.76 184.96 185.20 -0.76 331 6,198 +1,883
Sep19 190225 183.68 183.68 183.68 183.68 -0.76      
Total Volume and Open Interest 53,981 242,905 -1,266
Euro-Bund(EUREX)
Mar19 190225 166.56 166.62 166.20 166.40 -0.22 983,248 1,878,232 -160,752
Jun19 190225 163.99 164.06 163.65 163.84 -0.22 112,189 146,147 +5,487
Sep19 190225 165.72 165.72 165.72 165.72 -0.22 5 172 +28
Total Volume and Open Interest 1,095,442 2,024,551 -155,237
Euro-Bobl(EUREX)
Mar19 190225 133.13 133.14 133.00 133.07 -0.08 569,341 1,437,783 -78,090
Jun19 190225 132.45 132.45 132.33 132.41 -0.08 18,515 70,717 +9,201
Sep19 190225 132.41 132.41 132.41 132.41 -0.08      
Total Volume and Open Interest 587,856 1,508,500 -68,889
Euro-Schatz(EUREX)
Mar19 190225 111.87 111.88 111.85 111.86 -0.02 444,631 2,043,617 -95,655
Jun19 190225 111.85 111.85 111.82 111.84 -0.03 13,249 62,188 +11,204
Sep19 190225 111.84 111.84 111.84 111.84 -0.03      
Total Volume and Open Interest 457,880 2,105,805 -84,451
3-Mth Euribor(EUREX)
Mar19 190225 100.310 100.310 100.305 100.305 unch 0 2,715 +0
Jun19 190225 100.295 100.295 100.295 100.295 unch 0 2,278 +0
Sep19 190225 100.285 100.285 100.285 100.285 unch 0 1,980 +0
Total Volume and Open Interest 0 13,922 +0
Long Gilt(LIFFE)
Mar19 190225 124~02 124~04 123~30 124~03 -0~04 436,543 793,749 -52,994
Jun19 190225 127~10 127~13 127~03 127~09 -0~06 187,496 115,373 +76,749
Total Volume and Open Interest 624,039 909,122 +23,755
3-Mth Short Sterling(LIFFE)
Mar19 190225 99.14 99.15 99.14 99.14 -0.01 37,640 644,000 -2,930
Jun19 190225 99.13 99.13 99.11 99.12 -0.00 61,519 468,009 +10,127
Sep19 190225 99.07 99.07 99.07 99.07 unch 62,753 510,817 +4,722
Dec19 190225 99.02 99.03 99.01 99.03 unch 61,599 600,528 -1,372
Mar20 190225 99.00 99.00 99.00 99.00 -0.00 75,446 350,625 +1,773
Jun20 190225 98.97 98.97 98.96 98.97 unch 81,014 369,487 -7,500
Total Volume and Open Interest 808,375 4,193,910 -8,255
3-Mth Euribor(LIFFE)
Mar19 190225 100.310 100.310 100.305 100.305 unch 125,871 511,005 +9,175
Jun19 190225 100.295 100.300 100.295 100.295 unch 47,508 724,255 +8,767
Sep19 190225 100.280 100.285 100.280 100.280 -0.005 67,377 656,393 +7,030
Total Volume and Open Interest 1,047,647 5,011,488 +55,294
3-Mth Aus T-Bills(SFE)
Mar19 190225 98.07 98.07 98.05 98.06 -0.01 39,776 142,930 +2,134
Jun19 190225 98.16 98.17 98.14 98.15 -0.02 71,869 233,653 +5,302
Sep19 190225 98.24 98.24 98.21 98.22 -0.02 66,800 216,857 -5,172
Dec19 190225 98.29 98.29 98.26 98.28 -0.01 47,796 233,154 +100
Mar20 190225 98.33 98.33 98.30 98.31 -0.02 35,585 183,845 +2,541
Jun20 190225 98.34 98.35 98.31 98.32 -0.02 28,984 136,323 +2,236
Sep20 190225 98.33 98.34 98.30 98.31 -0.03 13,677 66,952 +2,694
Dec20 190225 98.31 98.33 98.28 98.30 -0.02 10,122 51,119 +1,529
Mar21 190225 98.28 98.29 98.25 98.28 -0.01 282 6,643 -33
Jun21 190225 98.26 98.26 98.26 98.26 -0.01 165 2,996 -135
Total Volume and Open Interest 315,060 1,278,513 +11,196
10-Year Aus T-Bonds(SFE)
Mar19 190225 97.91 97.95 97.90 97.92 +0.01 155,471 1,279,284 +4,196
Jun19 190225 97.92 97.92 97.91 97.91 +0.01 38 171 +38
Total Volume and Open Interest 155,509 1,279,455 +4,234
3-Year Aus T-Bonds(SFE)
Mar19 190225 98.36 98.37 98.33 98.34 -0.02 431,079 1,375,542 +59,378
Jun19 190225 98.39 98.39 98.39 98.39 -0.03 8,324 30,385 +7,408
Total Volume and Open Interest 439,403 1,405,927 +66,786
Gold(CMX)
Feb19 190225 1329.2 1331.6 1325.6 1325.9 -3.3 414 1,151 +77
Apr19 190225 1331.9 1334.9 1327.3 1329.5 -3.3 285,810 359,073 -7,168
Jun19 190225 1336.9 1341.4 1334.0 1336.1 -3.3 6,327 78,005 +374
Aug19 190225 1344.7 1347.4 1340.3 1342.2 -3.3 1,694 24,918 +526
Oct19 190225 1351.7 1351.7 1348.0 1348.1 -3.4 384 4,354 +213
Dec19 190225 1357.8 1359.2 1352.0 1354.2 -3.4 859 21,991 -139
Feb20 190225 1365.3 1365.3 1360.4 1360.4 -3.5 186 8,501 +156
Apr20 190225 1365.8 1371.2 1365.8 1366.4 -3.5 57 1,901 +51
Jun20 190225 1373.1 1373.1 1372.2 1372.2 -3.5 52 1,409 +11
Aug20 190225 1377.9 1377.9 1377.9 1377.9 -3.5 0 4 +0
Oct20 190225 1383.0 1383.0 1383.0 1383.0 -3.5 2 3 +2
Dec20 190225 1389.0 1389.0 1389.0 1389.0 -3.5 32 1,222 +27
Total Volume and Open Interest 297,206 504,332 -6,221
Silver(CMX)
Mar19 190225 1588.5 1596.0 1580.5 1583.0 -8.4 101,001 53,083 -17,738
May19 190225 1598.0 1606.0 1590.5 1592.8 -8.4 42,161 124,622 +12,785
Jul19 190225 1609.0 1614.5 1600.5 1602.4 -8.2 1,212 25,029 +184
Sep19 190225 1622.5 1623.5 1610.0 1611.8 -7.9 343 6,936 +122
Dec19 190225 1629.0 1636.5 1622.5 1624.9 -7.7 578 9,978 -60
Mar20 190225 1638.0 1638.0 1638.0 1638.0 -7.5 6 656 +5
May20 190225 1646.3 1646.3 1646.3 1646.3 -7.5 0 2 +0
Total Volume and Open Interest 145,809 221,347 -4,542
Platinum(NYMEX)
Apr19 190225 846.6 858.8 845.2 853.6 +7.7 22,924 75,636 -1,422
Jul19 190225 850.9 863.5 850.9 858.9 +7.8 541 6,624 +358
Oct19 190225 857.8 868.0 857.8 863.8 +8.1 14 520 -1
Jan20 190225 864.9 870.0 864.9 869.2 +9.1 0 54 +0
Total Volume and Open Interest 23,479 82,891 -1,065
Palladium(NYMEX)
Mar19 190225 1459.10 1509.40 1456.70 1496.50 +34.30 8,006 10,221 -3,386
Jun19 190225 1456.70 1507.10 1454.30 1494.50 +34.40 4,371 16,126 +2,762
Sep19 190225 1453.10 1488.20 1452.30 1479.10 +33.40 81 1,548 +44
Total Volume and Open Interest 12,485 28,157 -571
Copper(CMX)
Mar19 190225 295.15 297.65 293.85 294.50 -0.65 81,003 43,667 -11,581
May19 190225 294.95 297.75 294.10 294.90 +0.10 48,596 103,386 +7,109
Jul19 190225 295.15 297.85 294.35 295.30 +0.25 11,508 41,923 +1,219
Sep19 190225 296.45 298.00 294.60 295.65 +0.35 4,164 27,145 +601
Dec19 190225 295.70 298.45 294.60 295.85 +0.30 2,389 20,931 +230
Total Volume and Open Interest 149,598 250,663 -2,300
E-mini DJIA Index(CBOT)
Mar19 190225 26074 26238 26040 26099 +97 207,240 80,609 -896
Jun19 190225 26116 26263 26073 26128 +98 240 1,624 +13
Sep19 190225 26143 26264 26143 26143 +95 2 17 -1
Dec19 190225 26200 26203 26141 26141 +78 1 3 -1
Total Volume and Open Interest 207,483 82,253 -885
S & P 500(CME)
Mar19 190225 2801.80 2813.70 2795.00 2797.10 +5.90 1,246 64,056 +613
Jun19 190225 2802.30 2802.30 2802.30 2802.30 +6.20 0 460 +5
Sep19 190225 2806.90 2806.90 2806.90 2806.90 +6.30      
Dec19 190225 2811.70 2811.70 2811.70 2811.70 +6.20 0 5 +0
Total Volume and Open Interest 1,246 64,521 +618
S & P 500 E-Mini(CME)
Mar19 190225 2799.50 2814.00 2794.50 2797.00 +5.75 1,426,061 2,512,525 +23,514
Jun19 190225 2804.00 2819.50 2799.50 2802.25 +6.25 21,606 112,557 -1,366
Sep19 190225 2809.00 2823.50 2804.50 2807.00 +6.50 34 3,515 +16
Dec19 190225 2825.00 2825.00 2811.75 2811.75 +6.25 13 465 +1
Total Volume and Open Interest 1,447,714 2,631,143 +22,165
NASDAQ 100 E-Mini(CME)
Mar19 190225 7108.50 7168.50 7102.00 7125.75 +37.50 432,866 214,998 -1,654
Jun19 190225 7144.25 7195.00 7130.00 7152.25 +38.00 1,084 2,614 +654
Sep19 190225 7196.25 7220.00 7177.25 7179.00 +37.75 2 447 +0
Total Volume and Open Interest 433,952 218,063 -1,000
S&P Midcap 400(CME) e-Mini
Mar19 190225 1937.90 1947.50 1930.60 1933.50 -0.60 16,142 67,582 +408
Jun19 190225 1937.80 1946.10 1937.80 1937.80 -0.90 1 4 +0
Sep19 190225 1941.50 1941.50 1941.50 1941.50 -0.90 0 1 +0
Total Volume and Open Interest 16,143 67,587 +408
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190225 15.15 15.64 14.70 15.58 +0.40 92,188 168,888 -8,190
Apr19 190225 15.90 16.23 15.45 16.13 +0.20 56,947 75,953 +7,723
May19 190225 16.35 16.57 16.01 16.43 +0.05 15,031 38,258 +336
Total Volume and Open Interest 180,678 382,261 +569
S & P 600(CME)
Mar19 190225 985.00 985.00 985.00 985.00 -2.30      
Jun19 190225 985.60 985.60 985.60 985.60 -2.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190225 1596.00 1603.60 1589.30 1591.10 +1.20 118,384 497,800 +4,305
Jun19 190225 1600.00 1607.50 1594.00 1595.60 +1.20 219 2,975 +123
Sep19 190225 1598.50 1598.50 1598.50 1598.50 +0.60      
Total Volume and Open Interest 118,603 500,775 +4,428
Nikkei 225(CME)
Mar19 190225 21480 21630 21440 21570 +140 7,154 28,509 -168
Jun19 190225 21375 21460 21300 21415 +145 79 756 +38
Total Volume and Open Interest 7,233 29,265 -130
Nikkei 225(SGX)
Mar19 190225 21415 21585 21385 21555 +160 73,059 169,860 -1,950
Jun19 190225 21370 21375 21360 21375 +155 18 2,457 +41
Sep19 190225 21320 21320 21320 21320 +140      
Total Volume and Open Interest 72,751 188,430 -1,251
Nikkei 225 Mini(JPX)
Mar19 190225 21405 21580 21390 21550 +110 904,496 437,643 -6,547
Jun19 190225 21200 21375 21195 21350 +110 28,714 17,533 +1,831
Sep19 190225 21125 21310 21125 21280 +100 296 958 +34
Total Volume and Open Interest 944,921 494,227 -4,739
Nikkei 225(JPX)
Mar19 190225 21410 21580 21390 21550 +110 68,409 277,001 +346
Jun19 190225 21200 21380 21200 21350 +110 1,519 36,339 +732
Sep19 190225 21210 21300 21210 21280 +100 1 2,255 +0
Total Volume and Open Interest 69,945 420,308 +1,261
Nikkei 225(CME) Yen
Mar19 190225 21490 21625 21445 21570 +145 27,531 71,434 -895
Jun19 190225 21350 21420 21260 21375 +145 87 709 +66
Sep19 190225 21270 21270 21270 21270 +165      
Total Volume and Open Interest 27,618 72,143 -829
Nikkei 225(CME) e-Mini Yen
Mar19 190225 21580 21610 21570 21570 +140 0 10 +0
Jun19 190225 21380 21380 21380 21380 +150      
Sep19 190225 21270 21270 21270 21270 +160      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Mar19 190225 5230.0 5241.0 5211.5 5230.0 +16.0 68,832 302,061 +2,290
Apr19 190225 5212.0 5219.0 5195.0 5211.0 +16.0 232 422 +199
May19 190225 5150.0 5150.0 5150.0 5150.0 +16.0      
Jun19 190225 5084.5 5084.5 5084.5 5084.5 +16.0 3 7,047 +2
Total Volume and Open Interest 69,067 371,540 +2,491
Hang Seng Index(HKFE)
Feb19 190225 28866 29018 28740 28890 +84 229,597 123,196 -1,418
Mar19 190225 28869 29039 28758 28917 +89 7,345 27,205 +1,730
Total Volume and Open Interest 237,678 159,027 +338
DAX(EUREX)
Mar19 190225 11479.0 11543.0 11464.0 11513.0 +48.5 101,994 125,487 -4,224
Jun19 190225 11542.0 11557.5 11498.0 11530.0 +48.5 52 2,993 +54
Sep19 190225 11519.5 11519.5 11518.5 11518.5 +48.5 18 80 -1
Total Volume and Open Interest 102,064 128,560 -4,171
Mini-DAX(EUREX)
Mar19 190225 11471.0 11543.0 11462.0 11513.0 +48.5 46,555 16,092 -299
Jun19 190225 11543.0 11555.0 11481.0 11530.0 +48.5 124 570 -19
Sep19 190225 11490.0 11538.0 11490.0 11518.5 +48.5 13 42 +3
Total Volume and Open Interest 46,692 16,704 -315
DJ EuroSTOXX 50(EUREX)
Mar19 190225 3275 3288 3266 3279 +9 894,461 3,724,679 -53,410
Jun19 190225 3193 3202 3184 3195 +9 5,582 395,893 +135
Sep19 190225 3192 3194 3178 3185 +9 64 9,410 -2
Total Volume and Open Interest 902,107 4,263,650 -53,277
Swiss Market Index(EUREX)
Mar19 190225 9308 9338 9259 9337 +63 36,791 206,523 +473
Jun19 190225 9119 9156 9102 9156 +63 1,627 17,306 +20
Sep19 190225 9128 9128 9128 9128 +63 5 27 +0
Total Volume and Open Interest 38,423 223,856 +493
FT-SE 100(EURONEXT)
Mar19 190225 7169.00 7186.50 7127.50 7158.00 -2.00 112,946 654,481 -896
Jun19 190225 7075.00 7075.00 7075.00 7075.00 -2.00 30 300 +19
Sep19 190225 7007.50 7007.50 7007.50 7007.50 -1.50 0 21 +0
Total Volume and Open Interest 112,976 654,805 -877
SPI 200(SFE)
Mar19 190225 6133.0 6166.0 6119.0 6145.0 +15.0 54,633 306,656 +3,305
Jun19 190225 6117.0 6132.0 6116.0 6132.0 +15.0 50 3,855 +31
Sep19 190225 6076.0 6076.0 6076.0 6076.0 +15.0 0 2,841 +0
Total Volume and Open Interest 55,350 323,266 +3,396
FTSE MIB(ISE)
Mar19 190225 20395.00 20490.00 20395.00 20428.00 +176.00 19,799 85,464 +2,918
Jun19 190225 19860.00 19930.00 19860.00 19886.00 +176.00 74 1,153 +11
Sep19 190225 19775.00 19780.00 19759.00 19759.00 +179.00 1 3 +1
Total Volume and Open Interest 19,874 86,620 +2,930
KOSPI 200(KFE)
Mar19 190225 289.15 290.80 288.20 289.55 +0.80 265,275 302,222 +1,354
Jun19 190225 289.70 291.25 288.80 290.15 +0.80 482 25,737 +274
Sep19 190225 290.10 290.35 289.65 290.10 +0.80 3 1,508 +0
Total Volume and Open Interest 265,765 372,645 +1,496
GSCI(CME)
Mar19 190225 425.05 425.10 419.15 419.85 -9.45 3 14,428 +3
Apr19 190225 421.65 421.65 421.65 421.65 -9.45      
May19 190225 424.00 424.00 424.00 424.00 -9.45      
Total Volume and Open Interest 3 14,428 +3
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