Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 26, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190226 910.00 910.75 899.00 903.75 -8.00 127,436 82,090 -57,125
May19 190226 923.00 923.75 912.25 917.00 -8.00 86,074 274,946 +9,735
Jul19 190226 936.50 937.25 926.00 930.50 -8.00 37,737 166,014 +2,126
Aug19 190226 942.50 942.50 932.00 936.25 -8.00 3,606 15,819 -415
Sep19 190226 943.50 945.50 936.00 940.00 -7.50 826 7,518 +149
Nov19 190226 954.25 954.75 944.50 948.75 -6.75 30,193 89,590 +11,530
Jan20 190226 961.25 963.00 954.50 958.75 -5.75 859 7,570 -1
Mar20 190226 967.25 968.00 959.75 964.00 -5.50 1,804 8,528 +767
May20 190226 972.50 972.75 965.75 969.50 -4.50 437 1,537 +176
Jul20 190226 977.75 978.50 971.50 975.75 -4.25 306 3,709 +140
Aug20 190226 971.75 976.25 971.00 976.25 -4.25 0 111 +0
Sep20 190226 970.50 970.50 970.50 970.50 -3.75 0 80 +0
Nov20 190226 974.50 975.00 966.75 972.25 -3.25 80 2,167 +16
Jan21 190226 977.25 977.25 977.25 977.25 -3.00 0 5 +0
Total Volume and Open Interest 289,358 659,768 -32,902
Soybean Meal(CBOT)
Mar19 190226 305.00 305.50 302.10 303.20 -2.20 38,004 48,204 -9,797
May19 190226 308.80 309.50 306.10 307.30 -2.10 53,422 197,339 +1,992
Jul19 190226 312.80 313.30 309.90 311.10 -2.10 19,646 98,925 +2,426
Aug19 190226 314.60 314.90 311.80 313.00 -2.00 3,702 18,674 +810
Sep19 190226 316.30 316.70 313.60 314.80 -2.10 870 16,575 +62
Oct19 190226 316.90 317.60 314.90 315.90 -2.10 447 13,988 +52
Dec19 190226 319.00 319.70 316.80 318.00 -1.90 6,052 47,382 +802
Jan20 190226 319.30 319.30 318.00 319.10 -1.70 166 4,719 -13
Mar20 190226 321.00 321.00 318.80 319.70 -1.40 3,460 9,776 +3,065
May20 190226 319.70 320.70 319.60 320.30 -1.70 5,264 5,646 +4,919
Total Volume and Open Interest 131,086 462,722 +4,337
Soybean Oil(CBOT)
Mar19 190226 30.44 30.44 29.83 30.09 -0.27 37,575 44,864 -6,107
May19 190226 30.80 30.80 30.15 30.40 -0.28 70,787 211,841 +3,813
Jul19 190226 31.11 31.11 30.48 30.74 -0.28 32,477 130,652 +7,545
Aug19 190226 31.21 31.21 30.67 30.91 -0.28 4,081 21,443 +1,017
Sep19 190226 31.19 31.19 30.79 31.04 -0.28 2,441 13,111 +608
Oct19 190226 31.42 31.42 30.91 31.14 -0.27 808 10,517 +75
Dec19 190226 31.67 31.67 31.11 31.35 -0.26 6,086 58,749 +1,733
Jan20 190226 31.69 31.69 31.38 31.58 -0.27 91 4,759 +28
Mar20 190226 31.81 31.82 31.73 31.82 -0.25 61 7,521 +16
May20 190226 32.08 32.08 31.94 32.05 -0.22 149 1,981 -89
Total Volume and Open Interest 154,595 508,974 +8,634
Canola(WCE)
Mar19 190226 470.0 471.3 465.8 467.6 -3.2 12,257 14,489 -6,813
May19 190226 477.4 478.0 473.2 474.8 -3.1 10,358 90,795 +3,553
Jul19 190226 485.0 485.9 481.0 482.8 -2.9 1,435 47,065 +365
Nov19 190226 489.8 489.8 484.4 486.3 -2.8 697 15,991 +69
Jan20 190226 495.2 495.2 490.4 492.1 -2.7 112 1,825 +87
Total Volume and Open Interest 24,859 170,348 -2,739
Corn(CBOT)
Mar19 190226 370.75 371.25 365.50 366.25 -4.25 316,659 253,778 -84,722
May19 190226 380.00 380.50 375.00 376.00 -4.00 286,403 662,858 +47,659
Jul19 190226 388.25 388.75 383.50 384.50 -3.75 75,420 325,893 +5,716
Sep19 190226 392.75 393.50 388.75 389.75 -3.00 20,357 163,914 +4,075
Dec19 190226 399.00 399.50 395.00 396.25 -2.25 34,126 250,842 +4,121
Mar20 190226 408.25 409.50 406.00 407.00 -1.50 6,255 42,238 +1,545
May20 190226 414.75 414.75 411.25 412.25 -1.50 267 3,643 +60
Jul20 190226 416.75 419.00 415.00 415.75 -1.75 670 8,206 +432
Sep20 190226 411.25 411.25 408.00 408.75 -0.50 113 1,832 +74
Dec20 190226 410.25 411.25 409.00 409.75 -1.00 234 9,693 +66
Total Volume and Open Interest 740,506 1,723,612 -20,972
Wheat(CBOT)
Mar19 190226 467.00 468.00 456.25 460.25 -6.50 50,629 41,519 -29,941
May19 190226 473.00 474.75 463.75 468.25 -4.50 69,665 216,962 +8,155
Jul19 190226 478.50 481.50 470.75 475.25 -2.50 27,734 114,275 +699
Sep19 190226 487.75 491.25 481.00 485.50 -2.00 5,905 37,026 +320
Dec19 190226 502.25 505.25 495.75 500.50 -1.00 4,650 44,763 -80
Mar20 190226 511.50 516.50 507.50 512.00 -0.50 455 7,847 +30
Total Volume and Open Interest 159,130 469,011 -20,807
Wheat(KCBT)
Mar19 190226 442.75 444.50 432.00 435.75 -6.50 30,427 45,750 -15,291
May19 190226 450.50 453.25 440.25 444.25 -6.00 39,053 139,534 +4,227
Jul19 190226 461.00 463.00 450.75 455.00 -4.50 16,232 78,026 +2,487
Sep19 190226 472.25 475.00 463.75 467.75 -3.75 3,683 15,754 +836
Dec19 190226 491.00 493.50 483.25 486.75 -3.00 2,766 20,608 +485
Mar20 190226 505.00 506.50 499.00 502.50 -2.25 190 1,993 +30
May20 190226 515.25 517.50 510.25 513.50 -1.50 26 395 +10
Total Volume and Open Interest 92,380 303,419 -7,219
Wheat(MGE)
Mar19 190226 559.75 564.25 557.25 563.50 +2.50 4,175 8,881 -855
May19 190226 553.00 556.50 550.00 555.00 +2.00 6,690 31,271 +986
Jul19 190226 557.00 560.75 555.75 559.25 +2.25 1,893 9,565 +67
Sep19 190226 566.50 568.00 563.00 566.50 +2.50 605 7,234 -4
Dec19 190226 577.50 581.50 576.50 579.75 +2.00 50 3,953 +5
Mar20 190226 590.00 592.00 590.00 592.00 +2.00 1 525 +0
Total Volume and Open Interest 13,414 61,445 +199
Oats(CBOT)
Mar19 190226 270.00 270.50 264.25 265.50 -3.50 335 677 -261
May19 190226 273.00 273.25 266.75 268.00 -4.00 405 3,561 +138
Jul19 190226 271.25 271.25 267.75 268.75 -5.00 10 227 +4
Sep19 190226 262.75 262.75 262.75 262.75 -3.00 0 57 +0
Total Volume and Open Interest 760 4,802 -129
Rough Rice(CBOT)
Mar19 190226 10.11 10.52 10.06 10.36 +0.26 526 1,192 -619
May19 190226 10.30 10.80 10.30 10.63 +0.29 738 7,398 +309
Jul19 190226 10.52 10.94 10.52 10.79 +0.31 9 139 +0
Sep19 190226 10.72 10.72 10.72 10.72 +0.30 0 3 +0
Total Volume and Open Interest 1,273 8,733 -310
Live Cattle(CME)
Feb19 190226 128.935 129.825 128.785 129.575 +1.025 1,727 3,378 -860
Apr19 190226 129.235 130.000 129.035 129.935 +0.700 22,469 158,518 -1,724
Jun19 190226 119.580 120.135 119.385 120.050 +0.450 14,772 126,053 +1,847
Aug19 190226 115.500 116.000 115.300 115.980 +0.430 8,917 63,278 +1,520
Oct19 190226 116.650 116.980 116.400 116.930 +0.250 5,033 31,817 +1,576
Dec19 190226 119.000 119.385 118.830 119.350 +0.300 1,093 11,555 +259
Total Volume and Open Interest 54,499 399,418 +2,780
Feeder Cattle(CME)
Mar19 190226 142.800 143.500 142.200 143.450 +0.950 7,216 16,073 -2,259
Apr19 190226 145.850 146.935 145.250 146.785 +1.135 6,919 15,690 +1,838
May19 190226 147.250 147.950 146.550 147.900 +0.865 2,747 10,265 +68
Aug19 190226 151.485 152.050 150.900 152.000 +0.700 850 6,457 +127
Sep19 190226 151.700 152.330 151.500 152.285 +0.655 161 954 +5
Oct19 190226 151.500 152.285 151.500 152.250 +0.650 103 507 -7
Nov19 190226 151.580 151.650 151.500 151.535 +0.335 20 204 +3
Total Volume and Open Interest 18,016 50,176 -225
Lean Hogs(CME)
Apr19 190226 54.930 56.485 54.300 55.735 +1.835 20,386 103,507 +377
May19 190226 64.700 65.800 64.050 65.330 +1.480 244 1,899 +36
Jun19 190226 75.080 76.230 74.150 75.550 +1.000 13,264 44,622 +1,246
Jul19 190226 77.900 78.550 76.885 77.885 +0.485 4,538 26,220 -49
Aug19 190226 78.350 78.635 77.230 78.135 +0.155 5,713 25,312 +285
Oct19 190226 68.430 68.830 67.635 68.450 +0.100 2,257 28,009 +400
Dec19 190226 64.200 64.500 63.500 64.400 +0.265 1,177 10,542 +487
Feb20 190226 68.000 68.100 67.385 67.950 +0.150 389 2,226 +177
Total Volume and Open Interest 48,220 244,874 +3,086
Class III Milk(CME)
Feb19 190226 13.95 13.95 13.94 13.94 -0.01 130 4,083 -13
Mar19 190226 15.15 15.31 15.08 15.27 +0.20 373 4,691 -79
Apr19 190226 14.97 15.10 14.84 15.03 +0.12 219 3,476 +27
May19 190226 15.19 15.35 15.12 15.27 +0.09 234 3,483 +104
Jun19 190226 15.69 15.79 15.59 15.72 +0.10 162 2,417 +52
Jul19 190226 16.15 16.24 16.08 16.19 +0.10 99 1,796 +58
Aug19 190226 16.37 16.39 16.25 16.35 +0.05 20 1,374 +1
Sep19 190226 16.49 16.50 16.42 16.49 +0.02 12 1,671 +5
Oct19 190226 16.49 16.49 16.46 16.46 +0.02 6 1,210 +2
Nov19 190226 16.38 16.40 16.38 16.38 -0.01 3 1,239 +2
Dec19 190226 16.20 16.20 16.15 16.20 unch 7 1,158 +0
Jan20 190226 15.80 15.80 15.80 15.80 unch 1 43 +0
Feb20 190226 15.75 15.75 15.75 15.75 unch 0 41 +0
Total Volume and Open Interest 1,266 26,736 +159
Cocoa(ICE)
Mar19 190226 2244 2267 2244 2267 +20 10 311 +6
May19 190226 2256 2303 2253 2276 +20 21,195 92,518 -1,744
Jul19 190226 2285 2327 2282 2300 +16 9,958 48,280 -1,727
Sep19 190226 2301 2340 2299 2315 +14 3,187 26,739 +735
Dec19 190226 2317 2353 2314 2330 +14 955 32,225 +100
Mar20 190226 2325 2348 2325 2338 +14 263 20,393 +41
May20 190226 2330 2348 2328 2343 +14 46 4,401 -9
Total Volume and Open Interest 35,674 229,721 -2,572
Coffee "C"(ICE)
Mar19 190226 96.40 96.50 93.55 93.55 -2.85 30 174 -26
May19 190226 99.45 99.60 96.35 96.80 -3.05 19,056 152,589 +1,358
Jul19 190226 102.30 102.35 99.20 99.60 -3.00 9,034 56,498 +882
Sep19 190226 105.00 105.05 102.00 102.40 -2.95 3,233 35,235 +256
Dec19 190226 108.85 108.90 105.90 106.30 -2.85 2,543 23,343 +519
Mar20 190226 113.00 113.00 109.70 110.05 -2.85 663 10,735 +235
Total Volume and Open Interest 36,490 296,229 +3,763
Orange Juice(ICE)
Mar19 190226 118.15 118.15 116.10 116.65 -1.80 1,317 3,530 -849
May19 190226 119.50 120.00 117.65 118.95 -0.60 1,994 15,124 +674
Jul19 190226 120.45 121.25 119.10 120.25 -0.60 134 1,879 +18
Sep19 190226 122.10 122.35 120.95 121.95 -0.40 76 809 +50
Nov19 190226 124.05 124.15 122.95 123.85 -0.40 36 389 +13
Jan20 190226 126.15 126.25 125.15 125.95 -0.35 22 142 -5
Total Volume and Open Interest 3,596 22,130 -109
Sugar #11(ICE)
Mar19 190226 13.10 13.17 12.86 12.88 -0.22 28,800 61,584 -7,767
May19 190226 13.01 13.10 12.80 12.85 -0.15 56,885 355,158 +2,039
Jul19 190226 13.25 13.33 13.06 13.08 -0.17 23,103 155,374 -968
Oct19 190226 13.64 13.71 13.46 13.48 -0.16 9,562 138,619 +3,066
Mar20 190226 14.36 14.44 14.19 14.20 -0.15 3,230 91,661 +1,006
May20 190226 14.39 14.45 14.23 14.24 -0.13 845 13,434 +118
Jul20 190226 14.39 14.45 14.24 14.25 -0.11 917 12,415 -197
Oct20 190226 14.41 14.54 14.34 14.35 -0.09 929 20,061 +327
Total Volume and Open Interest 125,114 856,835 -1,621
London Cocoa(LCE)
Mar19 190226 1731 1750 1715 1734 -2 4,056 45,585 -688
May19 190226 1712 1731 1699 1709 -7 12,374 55,290 +534
Jul19 190226 1690 1699 1677 1682 -9 4,962 41,987 -324
Sep19 190226 1677 1687 1666 1670 -9 2,949 36,611 -371
Dec19 190226 1676 1684 1664 1668 -9 2,097 49,073 +280
Mar20 190226 1673 1681 1660 1665 -9 1,378 25,161 +213
May20 190226 1677 1684 1663 1668 -9 351 11,410 +75
Total Volume and Open Interest 28,486 272,922 -290
London Sugar(LCE)
May19 190226 350.80 352.40 347.40 347.80 -2.70 4,594 40,086 -55
Aug19 190226 359.90 360.60 355.10 355.40 -3.70 3,557 20,211 +286
Oct19 190226 365.30 366.90 361.40 361.70 -4.10 1,066 10,033 +360
Dec19 190226 371.70 373.70 368.40 368.60 -4.10 228 5,016 +39
Mar20 190226 379.40 381.30 376.20 376.40 -4.20 36 3,926 +4
Total Volume and Open Interest 9,481 81,019 +634
Cotton(ICE)
Mar19 190226 72.27 72.27 70.85 70.85 -1.08 138 202 -186
May19 190226 72.95 73.04 71.91 72.02 -1.08 27,894 121,269 +1,600
Jul19 190226 74.40 74.40 73.14 73.28 -1.05 9,443 41,148 +76
Oct19 190226 73.10 73.10 73.10 73.10 -0.78 10 11 +1
Dec19 190226 73.42 73.46 72.63 72.68 -0.90 5,575 46,868 +931
Mar20 190226 73.75 73.84 73.70 73.78 -0.90 220 7,843 +71
Total Volume and Open Interest 43,309 219,105 +2,512
Lumber(CME)
Mar19 190226 392.9 397.0 386.2 388.7 -7.2 335 1,216 -5
May19 190226 393.8 400.6 390.5 393.2 -2.2 246 1,592 -1
Jul19 190226 395.0 400.8 392.9 396.5 +1.4 19 361 +3
Sep19 190226 388.9 388.9 384.5 388.9 +2.0 8 124 +0
Total Volume and Open Interest 608 3,309 -3
Crude Oil(NYM)
Apr19 190226 55.46 56.08 55.02 55.50 +0.02 513,439 399,406 -886
May19 190226 55.90 56.54 55.47 55.97 +0.05 110,186 236,015 +6,077
Jun19 190226 56.40 57.06 56.00 56.51 +0.09 104,138 245,035 +564
Jul19 190226 56.87 57.54 56.48 57.01 +0.13 54,660 137,769 -1,123
Aug19 190226 57.26 57.94 57.02 57.42 +0.16 40,351 101,895 +10,483
Sep19 190226 57.30 58.12 57.28 57.72 +0.20 34,573 112,055 +2,673
Oct19 190226 57.47 58.38 57.47 57.89 +0.22 10,866 65,618 -981
Nov19 190226 57.76 58.37 57.53 57.96 +0.25 7,249 55,354 +1,265
Dec19 190226 57.72 58.46 57.37 57.98 +0.30 56,795 187,896 +351
Jan20 190226 57.47 58.34 57.47 57.93 +0.32 2,239 48,510 +252
Feb20 190226 57.71 58.13 57.62 57.84 +0.33 1,753 22,356 +203
Mar20 190226 57.70 57.84 57.39 57.74 +0.35 11,626 59,836 +7,500
Apr20 190226 57.45 57.63 57.43 57.63 +0.37 764 11,885 -9
May20 190226 57.31 57.50 57.31 57.50 +0.38 989 11,641 +93
Jun20 190226 56.75 57.55 56.75 57.38 +0.39 13,998 58,722 -3,814
Jul20 190226 57.03 57.22 57.03 57.22 +0.40 477 10,606 +233
Total Volume and Open Interest 990,352 2,025,684 +23,372
e-miNY Crude Oil(NYM)
Apr19 190226 55.450 56.150 55.000 55.500 +0.025 13,957 1,971 -34
May19 190226 55.925 56.550 55.550 55.975 +0.050 136 282 -1
Jun19 190226 56.225 57.000 56.125 56.500 +0.075 17 253 -1
Jul19 190226 57.250 57.250 57.000 57.000 +0.125 1 66 +0
Aug19 190226 57.425 57.425 57.125 57.425 +0.175 0 61 +0
Sep19 190226 57.725 58.675 57.725 57.725 +0.200 0 53 +0
Oct19 190226 57.900 57.900 57.900 57.900 +0.225 0 23 +0
Nov19 190226 57.850 57.950 57.850 57.950 +0.250 2 41 -2
Dec19 190226 57.950 57.975 57.950 57.975 +0.300 2 134 -2
Jan20 190226 57.925 57.925 57.925 57.925 +0.325 0 26 +0
Total Volume and Open Interest 14,115 3,022 -40
NY Harbor ULSD(NYM)
Mar19 190226 197.68 201.08 196.85 199.85 +2.39 20,579 42,189 -6,231
Apr19 190226 197.82 201.20 196.88 199.81 +2.33 47,809 121,134 +4,182
May19 190226 197.55 200.82 196.69 199.44 +2.17 23,841 70,103 +3,176
Jun19 190226 197.01 200.46 196.73 199.22 +2.06 16,413 65,188 +1,513
Jul19 190226 197.72 200.85 197.72 199.58 +1.96 7,429 23,095 -225
Aug19 190226 199.31 201.52 199.31 200.26 +1.88 3,175 14,576 +311
Sep19 190226 199.20 202.60 199.20 201.30 +1.83 2,553 15,234 +467
Oct19 190226 201.97 202.72 201.67 202.26 +1.78 1,709 10,212 -381
Nov19 190226 201.43 203.62 201.43 203.10 +1.75 1,180 8,280 -34
Dec19 190226 202.06 204.95 202.06 203.83 +1.72 2,836 31,230 -31
Jan20 190226 204.05 205.60 204.05 204.45 +1.67 319 7,338 +156
Feb20 190226 204.15 205.23 204.15 204.55 +1.64 171 5,618 -4
Mar20 190226 204.22 204.78 202.90 204.22 +1.63 277 3,901 +6
Apr20 190226 203.16 203.16 202.00 203.16 +1.64 249 1,982 +90
Total Volume and Open Interest 129,198 437,728 +2,980
RBOB Gasoline(NYM)
Mar19 190226 154.96 160.00 154.05 158.63 +4.11 38,183 38,150 -7,443
Apr19 190226 170.64 173.93 169.72 172.43 +2.06 62,075 128,878 +3,268
May19 190226 172.38 175.30 171.32 173.91 +1.94 21,153 65,093 +939
Jun19 190226 172.41 175.71 171.93 174.34 +1.86 12,299 48,334 +1,414
Jul19 190226 172.20 175.37 171.85 174.05 +1.77 5,991 32,728 +391
Aug19 190226 171.95 173.98 170.97 173.05 +1.67 4,934 19,876 +530
Sep19 190226 169.23 171.80 169.23 171.05 +1.56 3,974 26,988 +16
Oct19 190226 157.50 160.52 157.50 159.56 +1.51 2,484 13,872 -80
Nov19 190226 156.02 158.45 156.02 157.50 +1.45 1,893 10,785 +134
Dec19 190226 154.76 157.15 154.34 156.17 +1.43 2,731 23,212 +308
Total Volume and Open Interest 156,465 417,635 -430
e-miNY RBOB Gasoline(NYM)
Mar19 190226 158.60 158.63 158.60 158.60 +4.08 0 1 +0
Apr19 190226 172.40 172.43 172.40 172.40 +2.03      
May19 190226 173.90 173.91 173.90 173.90 +1.93      
Jun19 190226 174.30 174.34 174.30 174.30 +1.82      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar19 190226 2.843 2.908 2.816 2.855 +0.019 35,118 22,964 -5,288
Apr19 190226 2.818 2.849 2.760 2.796 -0.019 91,903 221,259 -887
May19 190226 2.830 2.853 2.779 2.811 -0.015 25,912 186,658 +1,173
Jun19 190226 2.868 2.884 2.817 2.846 -0.013 12,599 66,516 -159
Jul19 190226 2.900 2.919 2.857 2.884 -0.012 18,270 88,345 -2,367
Aug19 190226 2.907 2.926 2.868 2.894 -0.012 9,393 55,157 +690
Sep19 190226 2.891 2.911 2.856 2.880 -0.012 7,181 97,763 -279
Oct19 190226 2.903 2.923 2.869 2.894 -0.010 13,100 109,346 +107
Nov19 190226 2.949 2.964 2.918 2.937 -0.009 4,542 44,489 +1,083
Dec19 190226 3.087 3.093 3.047 3.067 -0.010 3,087 50,623 +808
Jan20 190226 3.157 3.170 3.124 3.145 -0.013 7,516 39,291 -817
Feb20 190226 3.102 3.102 3.062 3.080 -0.012 1,592 17,651 +42
Mar20 190226 2.968 2.974 2.931 2.949 -0.013 2,926 35,684 +734
Apr20 190226 2.601 2.619 2.594 2.604 -0.008 2,419 26,138 +165
May20 190226 2.567 2.575 2.550 2.557 -0.010 838 18,227 +117
Jun20 190226 2.588 2.588 2.572 2.578 -0.015 106 11,690 +88
Total Volume and Open Interest 237,549 1,166,555 -4,589
Brent Crude Oil(ICE)
Apr19 190226 64.79 65.74 64.32 65.21 +0.45 177,620 162,400 -17,753
May19 190226 64.92 65.88 64.49 65.36 +0.45 157,989 444,213 +9,096
Jun19 190226 65.00 65.86 64.46 65.35 +0.47 95,410 301,256 -4,453
Jul19 190226 64.76 65.74 64.33 65.24 +0.49 33,746 164,045 +2,795
Aug19 190226 64.69 65.68 64.26 65.19 +0.52 22,532 114,168 -1,665
Sep19 190226 64.62 65.60 64.21 65.13 +0.53 27,071 149,303 +97
Oct19 190226 64.53 65.51 64.11 65.04 +0.54 10,777 62,473 +72
Nov19 190226 64.61 65.41 64.14 64.95 +0.54 6,996 89,017 -988
Dec19 190226 64.35 65.29 64.00 64.84 +0.53 48,675 210,212 -3,601
Jan20 190226 64.63 64.74 64.60 64.74 +0.53 2,481 41,833 +692
Feb20 190226 64.58 64.64 64.37 64.64 +0.54 1,041 38,188 +268
Mar20 190226 64.25 64.71 64.13 64.54 +0.53 2,256 30,475 +243
Apr20 190226 64.44 64.44 64.44 64.44 +0.53 733 21,042 +165
May20 190226 64.31 64.31 64.31 64.31 +0.52 1,217 14,645 +198
Total Volume and Open Interest 623,375 2,272,965 -14,768
Gas Oil(ICE)
Mar19 190226 607.75 618.00 604.25 615.75 +8.75 44,498 119,798 -5,188
Apr19 190226 604.50 615.50 601.75 612.75 +8.25 56,483 158,212 -532
May19 190226 603.25 612.50 600.00 610.25 +7.25 26,590 110,689 -1,115
Jun19 190226 602.00 611.25 599.50 609.25 +7.00 28,139 80,740 -458
Jul19 190226 603.00 612.00 600.50 610.00 +6.75 7,773 42,989 +454
Aug19 190226 606.75 614.00 602.75 612.00 +6.50 3,630 32,276 -404
Sep19 190226 609.50 616.50 606.25 614.50 +6.50 4,254 37,034 +399
Oct19 190226 611.00 618.50 609.25 617.25 +6.50 1,461 33,865 +244
Nov19 190226 611.00 617.75 610.00 617.75 +6.25 424 20,302 +231
Dec19 190226 613.50 620.50 609.75 618.25 +6.25 12,276 92,074 +941
Total Volume and Open Interest 196,572 912,757 -6,120
Ethanol(CBOT)
Mar19 190226 1.338 1.346 1.334 1.337 -0.003 317 652 -157
Apr19 190226 1.357 1.362 1.353 1.357 -0.003 227 1,055 -11
May19 190226 1.372 1.373 1.366 1.371 -0.003 66 99 +34
Jun19 190226 1.379 1.379 1.379 1.379 -0.016 2 76 -2
Jul19 190226 1.384 1.384 1.384 1.384 -0.016 0 9 +0
Aug19 190226 1.386 1.386 1.386 1.386 -0.016 0 3 +0
Sep19 190226 1.377 1.377 1.377 1.377 -0.016 0 12 +0
Oct19 190226 1.352 1.352 1.352 1.352 -0.016      
Total Volume and Open Interest 612 1,926 -136
WTI Crude Oil(ICE)
Apr19 190226 55.44 56.07 55.03 55.50 +0.02 42,479 76,426 +532
May19 190226 55.79 56.52 55.53 55.97 +0.05 37,010 58,641 -695
Jun19 190226 56.44 57.06 56.02 56.51 +0.09 41,003 97,543 +6,355
Jul19 190226 56.55 57.51 56.55 57.01 +0.13 12,272 25,312 -1,307
Aug19 190226 57.12 57.94 57.06 57.42 +0.16 7,868 18,991 +850
Sep19 190226 57.32 58.22 57.32 57.72 +0.20 3,841 36,107 +557
Oct19 190226 57.62 58.38 57.62 57.89 +0.22 963 8,383 -36
Nov19 190226 58.15 58.17 57.90 57.96 +0.25 1,016 6,905 -184
Dec19 190226 57.65 58.46 57.65 57.98 +0.30 9,571 111,989 -4
Jan20 190226 57.93 57.93 57.93 57.93 +0.32 172 5,753 -76
Feb20 190226 57.84 57.84 57.84 57.84 +0.33 264 4,537 -35
Mar20 190226 57.74 57.74 57.74 57.74 +0.35 245 8,147 +17
Apr20 190226 57.63 57.63 57.63 57.63 +0.37 62 2,189 +18
May20 190226 57.50 57.50 57.50 57.50 +0.38 71 1,646 -19
Jun20 190226 57.10 57.38 57.10 57.38 +0.39 3,172 30,381 +1,135
Jul20 190226 57.22 57.22 57.22 57.22 +0.40 0 2,274 +0
Total Volume and Open Interest 164,570 588,592 +6,922
US Dollar Index(ICE)
Mar19 190226 96.255 96.345 95.810 95.865 -0.405 13,025 55,416 -707
Jun19 190226 95.790 95.835 95.365 95.390 -0.405 2,951 4,383 +2,372
Sep19 190226 95.155 95.155 94.885 94.885 -0.405 9 211 +9
Total Volume and Open Interest 15,985 60,149 +1,674
Australian Dollar(CME)
Mar19 190226 71.72 71.98 71.45 71.96 +0.17 119,061 124,892 -4,190
Jun19 190226 71.82 72.05 71.54 72.05 +0.17 1,379 2,187 -46
Sep19 190226 71.87 72.15 71.81 72.15 +0.17 7 133 -1
Total Volume and Open Interest 123,024 127,772 -4,283
British Pound(CME)
Mar19 190226 131.33 133.02 131.30 132.87 +1.71 88,182 190,069 +242
Jun19 190226 132.00 133.61 131.99 133.47 +1.71 473 2,981 +286
Sep19 190226 132.75 134.05 132.68 134.05 +1.72 11 360 +10
Total Volume and Open Interest 95,366 195,345 +708
Canadian Dollar(CME)
Mar19 190226 75.86 76.05 75.59 75.98 +0.15 64,891 143,834 -2,281
Jun19 190226 76.04 76.18 75.75 76.14 +0.15 167 4,013 -5
Sep19 190226 76.08 76.29 76.08 76.29 +0.14 22 1,180 +11
Dec19 190226 76.09 76.42 76.09 76.42 +0.14 23 1,126 +15
Total Volume and Open Interest 65,366 151,004 -2,014
Japanese Yen(CME)
Mar19 190226 90.16 90.71 90.16 90.63 +0.50 78,317 180,753 -971
Jun19 190226 90.88 91.30 90.88 91.30 +0.51 687 2,079 +117
Sep19 190226 91.54 91.96 91.54 91.96 +0.50 0 109 +0
Total Volume and Open Interest 80,378 184,214 -854
Swiss Franc(CME)
Mar19 190226 100.12 100.30 99.99 100.27 +0.10 14,774 75,591 +732
Jun19 190226 101.08 101.13 100.90 101.13 +0.10 32 157 +11
Sep19 190226 102.01 102.01 102.01 102.01 +0.10 2 21 +0
Total Volume and Open Interest 14,808 75,784 +743
EuroFX(CME)
Mar19 190226 113.77 114.22 113.64 114.16 +0.31 141,185 502,879 +161
Jun19 190226 114.64 115.07 114.52 115.03 +0.31 1,325 18,141 +697
Sep19 190226 115.60 115.91 115.43 115.91 +0.31 335 1,840 +197
Total Volume and Open Interest 143,192 529,355 +1,032
Mexican Peso(CME)
Mar19 190226 520.75 521.75 518.75 520.50 -0.25 53,658 235,124 +8,370
Apr19 190226 518.25 518.25 518.25 518.25 -0.38      
Total Volume and Open Interest 54,048 235,857 +8,694
Brazilian Real(CME)
Mar19 190226 266.90 267.45 265.60 266.50 -0.95 2,802 13,697 -203
Apr19 190226 266.30 266.85 265.00 265.95 -0.95 778 1,301 +388
May19 190226 265.35 265.35 265.35 265.35 -0.95 0 58 +0
Jun19 190226 264.50 265.50 264.50 264.70 -0.95 4 11 +2
Total Volume and Open Interest 3,584 15,067 +187
30-Year T-Bonds(CBOT)
Mar19 190226 146~090 146~280 146~040 146~260 +0~220 508,670 787,812 -80,880
Jun19 190226 145~210 146~080 145~160 146~060 +0~220 242,575 308,271 +173,073
Sep19 190226 146~060 146~060 146~060 146~060 +0~220      
Total Volume and Open Interest 751,245 1,096,083 +92,193
10-Year T-Notes(CBOT)
Mar19 190226 122~030 122~115 122~020 122~105 +0~095 1,879,806 2,729,220 -462,692
Jun19 190226 122~135 122~220 122~125 122~215 +0~100 913,150 1,471,102 +430,166
Sep19 190226 122~190 122~190 122~190 122~190 +0~100      
Total Volume and Open Interest 2,792,956 4,200,322 -32,526
5-Year T-Notes(CBOT)
Mar19 190226 114~196 114~242 114~192 114~236 +0~052 1,538,101 2,915,555 -532,970
Jun19 190226 114~244 114~292 114~240 114~290 +0~054 977,184 1,750,847 +587,258
Sep19 190226 114~290 114~290 114~290 114~290 +0~054      
Total Volume and Open Interest 2,515,285 4,666,402 +54,288
2 Year T-Notes(CBOT)
Mar19 190226 86~104 88~132 76~072 81~062 -6~096 1,129,952 1,889,139 -272,881
Jun19 190226 86~104 88~132 76~072 81~062 -6~096 795,880 1,381,440 +286,034
Sep19 190226 86~104 88~132 76~072 81~062 -6~096      
Total Volume and Open Interest 1,925,832 3,270,579 +13,153
Eurodollars(CME)
Mar19 190226 97.395 97.402 97.390 97.402 +0.010 238,218 1,384,966 -8,245
Jun19 190226 97.395 97.410 97.390 97.405 +0.015 235,995 1,268,253 +6,167
Sep19 190226 97.400 97.420 97.395 97.410 +0.020 218,440 1,144,011 +16,396
Dec19 190226 97.375 97.405 97.370 97.395 +0.030 327,038 1,684,986 -2,236
Mar20 190226 97.455 97.490 97.450 97.485 +0.040 203,243 1,001,926 +7,723
Jun20 190226 97.515 97.550 97.510 97.550 +0.045 185,031 959,794 +5,097
Sep20 190226 97.565 97.600 97.555 97.595 +0.045 137,017 788,155 -4,466
Dec20 190226 97.560 97.605 97.550 97.595 +0.045 177,667 924,973 -1,446
Mar21 190226 97.590 97.630 97.580 97.625 +0.045 81,132 606,544 +2,032
Jun21 190226 97.595 97.630 97.580 97.625 +0.045 75,391 406,369 +3,563
Sep21 190226 97.590 97.625 97.580 97.625 +0.045 57,401 348,706 -2,137
Dec21 190226 97.570 97.605 97.555 97.600 +0.040 65,395 363,956 -512
Mar22 190226 97.555 97.590 97.545 97.585 +0.040 33,649 283,600 +3,637
Jun22 190226 97.540 97.570 97.530 97.565 +0.040 24,062 243,352 +4,653
Sep22 190226 97.510 97.545 97.505 97.540 +0.040 23,022 191,122 +1,978
Dec22 190226 97.485 97.520 97.475 97.510 +0.040 28,952 162,923 +5,337
Mar23 190226 97.450 97.490 97.450 97.485 +0.040 19,156 89,137 +2,720
Jun23 190226 97.420 97.460 97.420 97.455 +0.040 17,608 73,764 -386
Total Volume and Open Interest 2,200,651 12,271,529 +42,025
Ultra T-Bond(CBOT)
Mar19 190226 160~14 161~02 160~07 160~31 +0~22 441,080 685,903 -206,215
Jun19 190226 161~21 162~10 161~14 162~07 +0~23 340,833 512,743 +190,003
Sep19 190226 162~07 162~07 162~07 162~07 +0~23      
Total Volume and Open Interest 781,913 1,198,646 -16,212
Ultra 10-Yr T-Note(CBOT)
Mar19 190226 130~090 130~200 130~070 130~190 +0~135 259,904 480,271 -100,828
Jun19 190226 130~020 130~125 129~315 130~110 +0~130 153,344 246,291 +114,535
Sep19 190226 130~110 130~110 130~110 130~110 +0~130      
Total Volume and Open Interest 413,248 726,562 +13,707
30 Day Federal Funds(CBOT)
Feb19 190226 97.600 97.603 97.598 97.598 -0.002 1,167 268,528 -464
Mar19 190226 97.598 97.598 97.595 97.595 -0.003 15,469 119,674 +7,268
Apr19 190226 97.600 97.600 97.595 97.595 -0.005 20,973 269,568 -719
May19 190226 97.605 97.605 97.600 97.600 -0.005 24,169 170,946 +859
Jun19 190226 97.605 97.610 97.600 97.605 unch 14,671 84,799 +2,412
Jul19 190226 97.620 97.625 97.615 97.620 +0.005 37,266 189,755 +8,470
Total Volume and Open Interest 230,496 1,873,651 +28,598
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 190226 186.76 187.20 185.96 186.22 -0.46 29,344 236,728 +21
Jun19 190226 185.26 185.60 184.58 184.74 -0.46 2,000 6,528 +330
Sep19 190226 183.22 183.22 183.22 183.22 -0.46      
Total Volume and Open Interest 31,344 243,256 +351
Euro-Bund(EUREX)
Mar19 190226 166.50 166.66 166.16 166.27 -0.13 514,633 1,876,971 -1,261
Jun19 190226 164.01 164.10 163.62 163.73 -0.11 12,713 214,537 +68,390
Sep19 190226 165.59 165.59 165.59 165.59 -0.13 29 173 +1
Total Volume and Open Interest 527,375 2,091,681 +67,130
Euro-Bobl(EUREX)
Mar19 190226 133.09 133.17 133.00 133.02 -0.05 302,601 1,396,270 -41,513
Jun19 190226 132.46 132.49 132.34 132.36 -0.05 15,483 89,330 +18,613
Sep19 190226 132.36 132.36 132.36 132.36 -0.05      
Total Volume and Open Interest 318,084 1,485,600 -22,900
Euro-Schatz(EUREX)
Mar19 190226 111.87 111.89 111.85 111.85 -0.02 284,835 1,989,630 -53,987
Jun19 190226 111.85 111.86 111.82 111.82 -0.02 18,576 88,429 +26,241
Sep19 190226 111.82 111.82 111.82 111.82 -0.02      
Total Volume and Open Interest 303,411 2,078,059 -27,746
3-Mth Euribor(EUREX)
Mar19 190226 100.310 100.310 100.310 100.310 +0.005 0 2,652 -63
Jun19 190226 100.295 100.295 100.295 100.295 unch 0 2,278 +0
Sep19 190226 100.280 100.280 100.280 100.280 -0.005 0 1,980 +0
Total Volume and Open Interest 60 13,857 -65
Long Gilt(LIFFE)
Mar19 190226 124~00 124~04 123~26 123~29 -0~06 568,884 611,495 -182,254
Jun19 190226 127~06 127~09 126~25 126~28 -0~13 398,995 390,166 +274,793
Total Volume and Open Interest 967,879 1,001,661 +92,539
3-Mth Short Sterling(LIFFE)
Mar19 190226 99.14 99.15 99.14 99.14 -0.00 18,820 637,973 -6,027
Jun19 190226 99.12 99.12 99.11 99.11 -0.01 32,290 471,664 +3,655
Sep19 190226 99.07 99.07 99.04 99.06 -0.01 40,443 505,398 -5,419
Dec19 190226 99.03 99.03 99.00 99.00 -0.02 41,421 602,403 +1,875
Mar20 190226 99.00 99.00 98.97 98.98 -0.02 32,252 354,503 +3,878
Jun20 190226 98.97 98.97 98.94 98.95 -0.03 26,932 373,764 +4,277
Total Volume and Open Interest 432,396 4,199,706 +5,796
3-Mth Euribor(LIFFE)
Mar19 190226 100.305 100.310 100.305 100.305 unch 28,111 516,298 +5,293
Jun19 190226 100.295 100.300 100.295 100.295 unch 34,642 728,366 +4,111
Sep19 190226 100.280 100.285 100.280 100.280 unch 20,594 653,612 -2,781
Total Volume and Open Interest 653,837 5,022,339 +10,851
3-Mth Aus T-Bills(SFE)
Mar19 190226 98.06 98.07 98.05 98.07 +0.01 10,997 130,206 -12,724
Jun19 190226 98.14 98.15 98.13 98.15 unch 34,479 234,207 +554
Sep19 190226 98.22 98.23 98.20 98.23 +0.01 46,062 230,048 +13,191
Dec19 190226 98.27 98.28 98.25 98.28 unch 37,402 230,480 -2,674
Mar20 190226 98.30 98.31 98.28 98.31 unch 21,624 187,766 +3,921
Jun20 190226 98.31 98.32 98.29 98.32 unch 16,689 134,286 -2,037
Sep20 190226 98.30 98.32 98.28 98.31 unch 11,285 67,317 +365
Dec20 190226 98.29 98.30 98.26 98.29 -0.01 12,567 50,442 -677
Mar21 190226 98.27 98.27 98.24 98.26 -0.02 1,627 6,398 -245
Jun21 190226 98.24 98.24 98.24 98.24 -0.02 893 3,213 +217
Total Volume and Open Interest 193,670 1,278,404 -109
10-Year Aus T-Bonds(SFE)
Mar19 190226 97.92 97.92 97.88 97.91 -0.01 109,555 1,278,180 -1,104
Jun19 190226 97.92 97.92 97.89 97.91 unch 572 740 +569
Total Volume and Open Interest 110,127 1,278,920 -535
3-Year Aus T-Bonds(SFE)
Mar19 190226 98.33 98.35 98.31 98.34 unch 277,359 1,362,781 -12,761
Jun19 190226 98.39 98.39 98.39 98.39 unch 1,923 32,208 +1,823
Total Volume and Open Interest 279,282 1,394,989 -10,938
Gold(CMX)
Feb19 190226 1323.3 1325.5 1323.3 1325.1 -0.8 718 999 -152
Apr19 190226 1329.9 1332.4 1325.5 1328.5 -1.0 241,803 358,591 -482
Jun19 190226 1336.0 1338.8 1332.1 1335.2 -0.9 8,267 78,134 +129
Aug19 190226 1342.4 1344.4 1338.2 1341.3 -0.9 1,312 25,389 +471
Oct19 190226 1347.7 1350.5 1344.3 1347.3 -0.8 203 4,418 +64
Dec19 190226 1356.1 1357.0 1350.7 1353.4 -0.8 994 22,344 +353
Feb20 190226 1360.3 1360.3 1359.0 1359.5 -0.9 515 8,731 +230
Apr20 190226 1365.4 1365.5 1363.6 1365.5 -0.9 40 1,937 +36
Jun20 190226 1370.1 1371.2 1370.1 1371.2 -1.0 5 1,408 -1
Aug20 190226 1376.9 1376.9 1376.9 1376.9 -1.0 0 4 +0
Oct20 190226 1382.0 1382.0 1382.0 1382.0 -1.0 2 5 +2
Dec20 190226 1387.9 1387.9 1387.9 1387.9 -1.1 23 1,245 +23
Total Volume and Open Interest 254,474 504,920 +588
Silver(CMX)
Mar19 190226 1584.5 1589.0 1574.0 1583.2 +0.2 68,138 41,470 -11,613
May19 190226 1594.0 1599.0 1583.5 1592.6 -0.2 31,844 134,559 +9,937
Jul19 190226 1605.5 1606.5 1593.5 1602.1 -0.3 1,125 24,947 -82
Sep19 190226 1612.5 1617.5 1603.0 1611.6 -0.2 335 7,153 +217
Dec19 190226 1629.5 1629.5 1617.0 1625.2 +0.3 465 9,841 -137
Mar20 190226 1638.3 1638.3 1638.3 1638.3 +0.3 10 673 +17
May20 190226 1646.6 1646.6 1646.6 1646.6 +0.3 0 2 +0
Total Volume and Open Interest 102,174 219,704 -1,643
Platinum(NYMEX)
Apr19 190226 856.1 864.8 849.2 860.4 +6.8 24,633 75,374 -262
Jul19 190226 862.0 869.8 855.5 865.6 +6.7 443 6,680 +56
Oct19 190226 866.7 871.7 860.0 870.7 +6.9 16 518 -2
Jan20 190226 875.9 875.9 864.9 875.9 +6.7 2 56 +2
Total Volume and Open Interest 25,107 82,669 -222
Palladium(NYMEX)
Mar19 190226 1509.00 1529.00 1495.70 1523.50 +27.00 8,022 6,677 -3,544
Jun19 190226 1507.00 1525.80 1491.60 1519.70 +25.20 5,806 19,615 +3,489
Sep19 190226 1501.00 1510.50 1478.80 1505.00 +25.90 79 1,598 +50
Total Volume and Open Interest 13,916 28,142 -15
Copper(CMX)
Mar19 190226 294.80 295.80 293.25 294.50 unch 76,460 37,207 -6,460
May19 190226 295.30 296.30 293.70 295.05 +0.15 52,075 108,142 +4,756
Jul19 190226 295.30 296.70 294.15 295.60 +0.30 14,840 44,592 +2,669
Sep19 190226 295.80 296.95 294.50 296.00 +0.35 6,613 28,527 +1,382
Dec19 190226 295.95 297.30 294.70 296.30 +0.45 4,417 20,904 -27
Total Volume and Open Interest 155,707 253,135 +2,472
E-mini DJIA Index(CBOT)
Mar19 190226 26096 26150 25954 26037 -62 179,512 82,686 +2,077
Jun19 190226 26116 26182 25988 26068 -60 264 1,656 +32
Sep19 190226 26025 26180 26023 26083 -60 0 17 +0
Dec19 190226 26094 26200 26094 26094 -47 0 3 +0
Total Volume and Open Interest 179,776 84,362 +2,109
S & P 500(CME)
Mar19 190226 2794.00 2794.00 2785.70 2791.50 -5.60 2,532 61,711 -2,345
Jun19 190226 2796.90 2796.90 2796.90 2796.90 -5.40 110 511 +51
Sep19 190226 2801.60 2801.60 2801.60 2801.60 -5.30      
Dec19 190226 2806.30 2806.30 2806.30 2806.30 -5.40 0 5 +0
Total Volume and Open Interest 2,642 62,227 -2,294
S & P 500 E-Mini(CME)
Mar19 190226 2795.75 2803.50 2783.25 2791.50 -5.50 1,190,834 2,504,698 -7,827
Jun19 190226 2800.25 2809.00 2788.75 2797.00 -5.25 10,941 111,698 -859
Sep19 190226 2802.50 2813.00 2793.75 2801.50 -5.50 336 3,630 +115
Dec19 190226 2801.00 2816.25 2801.00 2806.25 -5.50 21 485 +20
Total Volume and Open Interest 1,202,132 2,622,592 -8,551
NASDAQ 100 E-Mini(CME)
Mar19 190226 7122.00 7151.00 7073.25 7117.75 -8.00 367,501 211,648 -3,350
Jun19 190226 7142.75 7175.25 7100.00 7144.50 -7.75 680 2,887 +273
Sep19 190226 7165.25 7171.25 7165.25 7171.25 -7.75 10 448 +1
Total Volume and Open Interest 368,191 214,987 -3,076
S&P Midcap 400(CME) e-Mini
Mar19 190226 1932.30 1934.00 1914.30 1916.80 -16.70 15,200 68,350 +768
Jun19 190226 1921.40 1921.40 1920.30 1921.40 -16.40 0 4 +0
Sep19 190226 1924.40 1924.40 1924.40 1924.40 -17.10 0 1 +0
Total Volume and Open Interest 15,200 68,355 +768
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190226 15.60 15.98 15.40 15.73 +0.15 62,699 162,786 -6,102
Apr19 190226 16.15 16.41 16.05 16.38 +0.25 45,508 77,239 +1,286
May19 190226 16.40 16.70 16.40 16.68 +0.25 11,193 38,715 +457
Total Volume and Open Interest 134,887 378,090 -4,171
S & P 600(CME)
Mar19 190226 975.90 975.90 975.90 975.90 -9.10      
Jun19 190226 976.50 976.50 976.50 976.50 -9.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190226 1589.10 1590.50 1575.10 1576.70 -14.40 103,238 501,568 +3,768
Jun19 190226 1592.40 1594.50 1579.60 1581.50 -14.10 3,053 5,923 +2,948
Sep19 190226 1584.80 1584.80 1584.80 1584.80 -13.70      
Total Volume and Open Interest 106,291 507,491 +6,716
Nikkei 225(CME)
Mar19 190226 21565 21615 21380 21525 -45 4,943 28,177 -332
Jun19 190226 21400 21430 21245 21365 -50 84 761 +5
Total Volume and Open Interest 5,027 28,938 -327
Nikkei 225(SGX)
Mar19 190226 21455 21480 21450 21470 -85 57,706 168,863 -997
Jun19 190226 21305 21305 21235 21295 -80 192 2,531 +74
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 190226 21555 21610 21375 21530 -40 20,365 71,165 -269
Jun19 190226 21380 21390 21200 21335 -40 38 714 +5
Sep19 190226 21235 21235 21235 21235 -35      
Total Volume and Open Interest 20,403 71,879 -264
Nikkei 225(CME) e-Mini Yen
Mar19 190226 21530 21580 21530 21530 -40 0 10 +0
Jun19 190226 21340 21340 21335 21340 -40      
Sep19 190226 21240 21240 21235 21240 -30      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Mar19 190226 5210.0 5247.5 5195.5 5237.0 +7.0 49,182 298,500 -3,561
Apr19 190226 5194.0 5220.0 5181.0 5218.0 +7.0 73 423 +1
May19 190226 5157.0 5157.0 5157.0 5157.0 +7.0      
Jun19 190226 5091.5 5091.5 5091.5 5091.5 +7.0 0 7,047 +0
Total Volume and Open Interest 49,255 367,980 -3,560
Hang Seng Index(HKFE)
Feb19 190226 28912 29114 28702 28728 -162 243,015 106,811 -16,385
Mar19 190226 28934 29138 28722 28752 -165 44,829 50,378 +23,173
Total Volume and Open Interest 288,731 166,320 +7,293
DAX(EUREX)
Mar19 190226 11468.0 11555.5 11421.5 11548.0 +35.0 92,871 122,913 -2,574
Jun19 190226 11443.5 11568.0 11443.0 11565.0 +35.0 77 3,034 +41
Sep19 190226 11553.5 11553.5 11553.5 11553.5 +35.0 0 80 +0
Total Volume and Open Interest 92,948 126,027 -2,533
Mini-DAX(EUREX)
Mar19 190226 11464.0 11556.0 11422.0 11548.0 +35.0 43,317 16,568 +476
Jun19 190226 11464.0 11570.0 11459.0 11565.0 +35.0 77 593 +23
Sep19 190226 11480.0 11558.0 11474.0 11553.5 +35.0 6 44 +2
Total Volume and Open Interest 43,400 17,205 +501
DJ EuroSTOXX 50(EUREX)
Mar19 190226 3268 3293 3258 3291 +12 690,411 3,739,120 +14,441
Jun19 190226 3176 3208 3175 3207 +12 405 399,320 +3,427
Sep19 190226 3177 3197 3177 3197 +12 4 9,409 -1
Total Volume and Open Interest 690,820 4,281,517 +17,867
Swiss Market Index(EUREX)
Mar19 190226 9289 9403 9285 9386 +49 28,270 210,350 +3,827
Jun19 190226 9157 9210 9157 9205 +49 27 17,378 +72
Sep19 190226 9177 9177 9177 9177 +49 0 27 +0
Total Volume and Open Interest 28,297 227,755 +3,899
FT-SE 100(EURONEXT)
Mar19 190226 7137.50 7143.50 7063.00 7134.50 -23.50 75,807 652,032 -2,449
Jun19 190226 6987.00 7051.50 6987.00 7051.50 -23.50 23 309 +9
Sep19 190226 6983.50 6983.50 6983.50 6983.50 -24.00 0 21 +0
Total Volume and Open Interest 75,830 652,365 -2,440
SPI 200(SFE)
Mar19 190226 6145.0 6153.0 6074.0 6105.0 -40.0 51,973 313,756 +7,100
Jun19 190226 6085.0 6092.0 6084.0 6092.0 -40.0 6 3,861 +6
Sep19 190226 6036.0 6036.0 6036.0 6036.0 -40.0 0 2,841 +0
Total Volume and Open Interest 51,982 321,589 -1,677
FTSE MIB(ISE)
Mar19 190226 20355.00 20510.00 20340.00 20470.00 +42.00 15,022 83,589 -1,875
Jun19 190226 19830.00 19955.00 19800.00 19928.00 +42.00 494 1,569 +416
Sep19 190226 19803.00 19803.00 19715.00 19803.00 +44.00 0 3 +0
Total Volume and Open Interest 15,516 85,161 -1,459
KOSPI 200(KFE)
Mar19 190226 289.60 290.90 287.50 287.75 -1.80 200,381 301,078 -1,144
Jun19 190226 290.30 291.45 288.15 288.50 -1.65 328 25,811 +74
Sep19 190226 289.75 290.00 288.90 289.20 -0.90 1 1,507 -1
Total Volume and Open Interest 200,710 370,574 -2,071
GSCI(CME)
Mar19 190226 421.80 421.80 421.60 421.60 +1.75 5 14,431 +3
Apr19 190226 423.40 423.40 423.40 423.40 +1.75      
May19 190226 425.75 425.75 425.75 425.75 +1.75      
Total Volume and Open Interest 5 14,431 +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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!