Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 27, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190227 903.00 910.00 900.75 903.50 -0.25 108,509 57,793 -24,297
May19 190227 917.00 923.25 913.50 916.75 -0.25 127,998 284,303 +9,357
Jul19 190227 932.00 936.75 927.25 930.50 unch 39,551 168,878 +2,864
Aug19 190227 937.50 942.50 933.50 936.25 unch 4,316 17,104 +1,285
Sep19 190227 940.00 946.00 937.00 940.25 +0.25 1,552 7,555 +37
Nov19 190227 947.75 954.50 945.75 949.25 +0.50 17,500 90,373 +783
Jan20 190227 958.75 964.00 955.50 958.75 unch 1,804 7,812 +242
Mar20 190227 964.00 969.25 961.00 964.00 unch 1,606 8,787 +259
May20 190227 969.00 972.25 966.25 969.25 -0.25 216 1,588 +51
Jul20 190227 976.25 980.00 973.50 976.00 +0.25 289 3,760 +51
Aug20 190227 976.50 976.50 971.00 976.50 +0.25 0 111 +0
Sep20 190227 970.75 970.75 970.75 970.75 +0.25 0 80 +0
Nov20 190227 972.25 976.75 970.00 972.25 unch 441 2,346 +179
Jan21 190227 977.00 977.00 977.00 977.00 -0.25 0 5 +0
Total Volume and Open Interest 303,783 650,580 -9,188
Soybean Meal(CBOT)
Mar19 190227 303.00 306.70 302.70 305.00 +1.80 53,863 37,283 -10,921
May19 190227 307.30 311.00 306.80 309.20 +1.90 74,396 201,127 +3,788
Jul19 190227 311.40 314.70 310.60 313.10 +2.00 16,774 99,651 +726
Aug19 190227 313.10 316.40 312.60 314.80 +1.80 3,504 18,290 -384
Sep19 190227 314.80 318.10 314.40 316.60 +1.80 1,756 16,897 +322
Oct19 190227 316.00 319.10 315.60 317.70 +1.80 336 14,123 +135
Dec19 190227 318.10 321.00 317.50 319.70 +1.70 2,900 47,463 +81
Jan20 190227 320.00 322.10 319.90 320.70 +1.60 127 4,758 +39
Mar20 190227 320.40 322.60 320.10 321.40 +1.70 122 9,827 +51
May20 190227 320.30 323.50 320.30 321.80 +1.50 21 5,667 +21
Total Volume and Open Interest 153,802 456,579 -6,143
Soybean Oil(CBOT)
Mar19 190227 30.12 30.19 29.76 29.80 -0.29 56,062 27,518 -17,346
May19 190227 30.44 30.50 30.07 30.12 -0.28 89,088 218,769 +6,928
Jul19 190227 30.74 30.83 30.40 30.45 -0.29 25,595 131,450 +798
Aug19 190227 30.98 30.99 30.57 30.61 -0.30 3,570 21,094 -349
Sep19 190227 31.10 31.10 30.71 30.76 -0.28 1,211 13,309 +198
Oct19 190227 31.20 31.20 30.85 30.86 -0.28 558 10,723 +206
Dec19 190227 31.38 31.44 31.02 31.07 -0.28 4,607 59,279 +530
Jan20 190227 31.61 31.63 31.31 31.31 -0.27 139 4,801 +42
Mar20 190227 31.85 31.86 31.55 31.55 -0.27 211 7,665 +144
May20 190227 32.05 32.05 31.78 31.78 -0.27 29 1,962 -19
Total Volume and Open Interest 181,093 500,102 -8,872
Canola(WCE)
Mar19 190227 467.0 468.7 464.6 465.7 -1.9 11,988 7,638 -6,851
May19 190227 476.0 476.0 472.0 473.2 -1.6 14,433 92,168 +1,373
Jul19 190227 483.8 483.8 479.8 480.9 -1.9 2,180 48,066 +1,001
Nov19 190227 486.9 487.5 485.4 486.4 +0.1 1,859 16,904 +913
Jan20 190227 491.8 493.5 491.6 492.4 +0.3 107 1,880 +55
Total Volume and Open Interest 30,567 166,839 -3,509
Corn(CBOT)
Mar19 190227 366.00 368.25 362.50 363.75 -2.50 344,712 151,470 -102,308
May19 190227 375.50 378.00 372.75 373.75 -2.25 390,486 692,758 +29,900
Jul19 190227 384.75 386.50 381.50 382.25 -2.25 97,196 322,019 -3,874
Sep19 190227 389.00 391.50 387.00 388.00 -1.75 22,913 165,443 +1,529
Dec19 190227 395.50 398.00 393.75 394.50 -1.75 38,620 252,956 +2,114
Mar20 190227 406.00 408.25 404.25 405.25 -1.75 6,222 43,523 +1,285
May20 190227 411.50 412.25 410.00 410.75 -1.50 908 3,691 +48
Jul20 190227 415.25 417.00 413.50 414.25 -1.50 1,578 9,499 +1,293
Sep20 190227 408.00 408.25 408.00 408.25 -0.50 18 1,835 +3
Dec20 190227 410.00 411.00 408.25 408.75 -1.00 687 10,107 +414
Total Volume and Open Interest 903,349 1,654,017 -69,595
Wheat(CBOT)
Mar19 190227 460.25 467.75 458.25 461.00 +0.75 45,912 24,998 -16,521
May19 190227 468.25 475.50 465.25 466.75 -1.50 110,953 224,015 +7,053
Jul19 190227 474.00 482.00 472.00 473.25 -2.00 37,791 115,569 +1,294
Sep19 190227 487.00 492.00 482.50 483.00 -2.50 11,309 37,863 +837
Dec19 190227 502.25 506.50 497.00 497.75 -2.75 11,438 45,936 +1,173
Mar20 190227 513.25 517.00 509.00 509.00 -3.00 1,702 8,051 +204
Total Volume and Open Interest 219,860 463,260 -5,751
Wheat(KCBT)
Mar19 190227 433.25 444.00 433.25 438.75 +3.00 40,210 28,295 -17,455
May19 190227 444.00 452.75 442.75 445.50 +1.25 54,688 147,435 +7,901
Jul19 190227 452.00 463.00 452.00 455.25 +0.25 19,544 80,124 +2,098
Sep19 190227 468.50 475.50 466.25 467.50 -0.25 4,933 16,367 +613
Dec19 190227 488.00 494.00 484.50 485.50 -1.25 5,755 21,712 +1,104
Mar20 190227 505.00 508.25 500.00 500.75 -1.75 1,316 2,382 +389
May20 190227 511.75 512.25 510.50 511.00 -2.50 587 590 +195
Total Volume and Open Interest 127,301 298,303 -5,116
Wheat(MGE)
Mar19 190227 570.00 570.00 559.25 563.00 -0.50 6,329 4,498 -4,383
May19 190227 555.75 563.50 553.00 554.00 -1.00 6,420 33,007 +1,736
Jul19 190227 560.50 568.50 557.75 559.00 -0.25 2,400 9,826 +261
Sep19 190227 571.75 576.00 565.75 566.50 unch 944 7,451 +217
Dec19 190227 585.25 588.50 578.75 579.75 unch 341 3,970 +17
Mar20 190227 592.75 592.75 591.50 591.50 -0.50 151 623 +98
Total Volume and Open Interest 16,586 59,391 -2,054
Oats(CBOT)
Mar19 190227 264.25 265.00 254.00 256.25 -9.25 241 473 -204
May19 190227 267.75 267.75 262.50 266.00 -2.00 465 3,667 +106
Jul19 190227 266.25 268.00 264.75 266.00 -2.75 111 319 +92
Sep19 190227 266.00 266.00 262.25 262.25 -0.50 0 57 +0
Total Volume and Open Interest 818 4,796 -6
Rough Rice(CBOT)
Mar19 190227 10.52 10.52 10.25 10.28 -0.08 352 886 -306
May19 190227 10.65 10.79 10.53 10.57 -0.05 587 7,656 +258
Jul19 190227 10.93 10.93 10.72 10.76 -0.03 35 160 +21
Sep19 190227 10.64 10.64 10.64 10.64 -0.07 0 3 +0
Total Volume and Open Interest 974 8,706 -27
Live Cattle(CME)
Feb19 190227 129.575 129.735 129.130 129.400 -0.175 1,999 2,000 -1,378
Apr19 190227 129.950 130.100 129.650 129.935 unch 28,133 156,273 -2,245
Jun19 190227 119.900 120.300 119.700 120.150 +0.100 18,425 127,523 +1,470
Aug19 190227 115.750 116.230 115.750 116.150 +0.170 8,833 63,900 +622
Oct19 190227 116.800 117.080 116.650 117.000 +0.070 5,219 32,926 +1,109
Dec19 190227 119.135 119.480 119.100 119.400 +0.050 1,247 11,833 +278
Total Volume and Open Interest 64,043 399,338 -80
Feeder Cattle(CME)
Mar19 190227 143.350 144.000 143.350 143.880 +0.430 6,445 14,581 -1,492
Apr19 190227 146.630 147.330 146.380 147.235 +0.450 6,331 17,245 +1,555
May19 190227 147.785 148.300 147.450 148.285 +0.385 3,113 10,674 +409
Aug19 190227 151.900 152.235 151.785 152.130 +0.130 1,512 6,607 +150
Sep19 190227 152.250 152.450 152.100 152.400 +0.115 229 997 +43
Oct19 190227 152.300 152.400 152.000 152.400 +0.150 144 543 +36
Nov19 190227 151.330 151.750 151.330 151.700 +0.165 20 211 +7
Total Volume and Open Interest 17,795 50,885 +709
Lean Hogs(CME)
Apr19 190227 54.650 56.880 54.235 55.600 -0.135 26,855 105,326 +1,819
May19 190227 64.400 66.200 64.200 65.600 +0.270 295 1,959 +60
Jun19 190227 74.550 76.700 74.430 75.830 +0.280 16,310 44,855 +233
Jul19 190227 77.480 78.850 77.050 78.200 +0.315 5,245 26,251 +31
Aug19 190227 77.600 78.980 77.230 78.535 +0.400 5,876 25,492 +180
Oct19 190227 67.750 69.250 67.750 68.850 +0.400 3,755 28,807 +798
Dec19 190227 63.750 64.680 63.750 64.350 -0.050 1,298 10,693 +151
Feb20 190227 67.250 68.100 67.250 67.635 -0.315 749 2,585 +359
Total Volume and Open Interest 61,011 248,948 +4,074
Class III Milk(CME)
Feb19 190226 13.95 13.95 13.94 13.94 -0.01 130 4,083 -13
Mar19 190227 15.25 15.47 15.25 15.31 +0.04 869 4,535 -156
Apr19 190227 15.06 15.24 15.03 15.17 +0.14 327 3,485 +9
May19 190227 15.31 15.46 15.27 15.32 +0.05 356 3,608 +125
Jun19 190227 15.80 15.85 15.69 15.70 -0.02 222 2,465 +48
Jul19 190227 16.23 16.25 16.12 16.13 -0.06 221 1,896 +100
Aug19 190227 16.37 16.42 16.26 16.31 -0.04 99 1,383 +9
Sep19 190227 16.47 16.53 16.35 16.44 -0.05 68 1,723 +52
Oct19 190227 16.48 16.49 16.30 16.41 -0.05 28 1,213 +3
Nov19 190227 16.37 16.37 16.32 16.35 -0.03 37 1,252 +13
Dec19 190227 16.16 16.24 16.14 16.16 -0.04 31 1,155 -3
Jan20 190227 15.89 15.89 15.87 15.87 +0.07 0 43 +0
Feb20 190227 15.75 15.75 15.75 15.75 unch 0 41 +0
Total Volume and Open Interest 2,316 26,713 -23
Cocoa(ICE)
Mar19 190227 2304 2304 2304 2304 +37 13 307 -4
May19 190227 2280 2317 2266 2313 +37 15,519 93,131 +613
Jul19 190227 2304 2337 2292 2334 +34 7,641 47,549 -731
Sep19 190227 2318 2348 2308 2347 +32 2,892 26,677 -62
Dec19 190227 2332 2360 2323 2359 +29 1,239 32,283 +58
Mar20 190227 2339 2364 2333 2363 +25 501 20,462 +69
May20 190227 2344 2368 2343 2367 +24 73 4,415 +14
Total Volume and Open Interest 27,884 229,680 -41
Coffee "C"(ICE)
Mar19 190227 93.95 96.30 93.95 95.70 +2.15 12 171 -3
May19 190227 97.10 99.50 96.80 98.95 +2.15 15,618 153,073 +484
Jul19 190227 99.90 102.25 99.60 101.70 +2.10 6,259 56,902 +404
Sep19 190227 102.65 104.95 102.40 104.50 +2.10 2,951 35,826 +591
Dec19 190227 106.75 108.95 106.30 108.40 +2.10 2,985 23,647 +304
Mar20 190227 110.35 112.60 110.15 112.20 +2.15 1,509 11,068 +333
Total Volume and Open Interest 30,200 298,463 +2,234
Orange Juice(ICE)
Mar19 190227 116.25 116.25 113.00 113.15 -3.50 930 2,752 -778
May19 190227 119.20 119.20 115.95 116.65 -2.30 1,431 15,666 +542
Jul19 190227 120.00 120.10 117.50 118.50 -1.75 72 1,905 +26
Sep19 190227 121.75 121.75 119.50 120.50 -1.45 36 812 +3
Nov19 190227 123.85 123.85 122.85 122.85 -1.00 38 390 +1
Jan20 190227 125.95 125.95 125.20 125.20 -0.75 26 151 +9
Total Volume and Open Interest 2,572 21,964 -166
Sugar #11(ICE)
Mar19 190227 12.90 12.95 12.82 12.91 +0.03 41,623 45,027 -16,557
May19 190227 12.88 12.99 12.80 12.97 +0.12 84,495 355,799 +641
Jul19 190227 13.12 13.23 13.05 13.21 +0.13 21,410 157,262 +1,888
Oct19 190227 13.52 13.62 13.44 13.59 +0.11 10,201 139,323 +704
Mar20 190227 14.23 14.34 14.17 14.32 +0.12 3,207 91,888 +227
May20 190227 14.25 14.37 14.23 14.36 +0.12 474 13,589 +155
Jul20 190227 14.27 14.38 14.25 14.38 +0.13 456 12,409 -6
Oct20 190227 14.38 14.49 14.34 14.49 +0.14 411 19,892 -169
Total Volume and Open Interest 162,358 843,759 -13,076
London Cocoa(LCE)
Mar19 190227 1734 1748 1727 1746 +12 3,552 44,832 -753
May19 190227 1709 1722 1697 1719 +10 10,142 54,819 -471
Jul19 190227 1682 1691 1669 1689 +7 4,172 42,253 +266
Sep19 190227 1670 1678 1659 1676 +6 1,981 36,608 -3
Dec19 190227 1668 1674 1658 1673 +5 1,213 49,422 +349
Mar20 190227 1665 1670 1655 1669 +4 898 25,131 -30
May20 190227 1671 1673 1659 1672 +4 230 11,415 +5
Total Volume and Open Interest 22,408 272,331 -591
London Sugar(LCE)
May19 190227 348.60 351.00 347.30 350.60 +2.80 6,280 40,009 -77
Aug19 190227 356.20 358.40 354.80 358.10 +2.70 3,235 20,377 +166
Oct19 190227 362.60 364.20 360.60 363.90 +2.20 1,673 10,172 +139
Dec19 190227 369.60 371.10 367.80 371.10 +2.50 928 5,162 +146
Mar20 190227 377.60 379.30 376.00 379.10 +2.70 850 4,149 +223
Total Volume and Open Interest 12,987 81,613 +594
Cotton(ICE)
Mar19 190227 71.25 71.27 71.19 71.19 +0.34 55 161 -41
May19 190227 72.00 72.75 71.90 72.36 +0.34 13,070 120,201 -1,068
Jul19 190227 73.26 73.98 73.19 73.58 +0.30 4,624 41,403 +255
Oct19 190227 73.45 73.45 73.45 73.45 +0.35 1 11 +0
Dec19 190227 72.65 73.24 72.65 73.00 +0.32 1,516 46,977 +109
Mar20 190227 73.90 74.25 73.76 74.07 +0.29 95 7,900 +57
Total Volume and Open Interest 19,362 218,417 -688
Lumber(CME)
Mar19 190227 385.5 388.9 383.0 388.7 unch 305 1,092 -124
May19 190227 391.1 391.9 386.0 390.6 -2.6 349 1,715 +123
Jul19 190227 390.8 394.5 390.4 393.3 -3.2 15 363 +2
Sep19 190227 388.6 388.6 388.6 388.6 -0.3 3 124 +0
Total Volume and Open Interest 672 3,310 +1
Crude Oil(NYM)
Apr19 190227 55.95 57.39 55.72 56.94 +1.44 723,012 387,301 -12,105
May19 190227 56.35 57.83 56.18 57.37 +1.40 111,775 241,498 +5,483
Jun19 190227 56.93 58.33 56.70 57.87 +1.36 92,018 248,104 +3,069
Jul19 190227 57.47 58.77 57.23 58.33 +1.32 46,136 135,349 -2,420
Aug19 190227 57.82 59.12 57.82 58.70 +1.28 31,583 106,302 +4,407
Sep19 190227 58.04 59.33 58.04 58.96 +1.24 33,750 113,784 +1,729
Oct19 190227 58.22 59.46 58.22 59.10 +1.21 11,252 65,106 -512
Nov19 190227 59.00 59.50 58.75 59.13 +1.17 5,520 55,033 -321
Dec19 190227 58.37 59.46 58.09 59.08 +1.10 48,293 189,540 +1,644
Jan20 190227 58.10 59.32 58.10 58.99 +1.06 1,643 48,766 +256
Feb20 190227 58.62 59.07 58.48 58.88 +1.04 1,737 22,743 +387
Mar20 190227 57.89 58.99 57.89 58.74 +1.00 2,783 59,902 +66
Apr20 190227 58.80 58.80 58.59 58.59 +0.96 919 12,368 +483
May20 190227 58.60 58.60 58.41 58.41 +0.91 621 11,773 +132
Jun20 190227 57.73 58.52 57.73 58.26 +0.88 8,137 58,406 -316
Jul20 190227 58.06 58.06 57.03 58.06 +0.84 516 10,626 +20
Total Volume and Open Interest 1,147,647 2,028,514 +2,830
e-miNY Crude Oil(NYM)
Apr19 190227 55.975 57.400 55.725 56.950 +1.450 21,572 2,112 +141
May19 190227 56.425 57.800 56.225 57.375 +1.400 275 298 +16
Jun19 190227 56.900 58.250 56.900 57.875 +1.375 46 261 +8
Jul19 190227 58.150 58.725 58.150 58.325 +1.325 10 64 -2
Aug19 190227 58.125 58.875 57.900 58.700 +1.275 4 65 +4
Sep19 190227 59.100 59.250 58.950 58.950 +1.225 6 58 +5
Oct19 190227 59.100 59.100 59.100 59.100 +1.200 0 23 +0
Nov19 190227 58.225 59.400 58.225 59.125 +1.175 6 39 -2
Dec19 190227 59.400 59.400 59.075 59.075 +1.100 6 131 -3
Jan20 190227 59.000 59.000 59.000 59.000 +1.075 0 26 +0
Total Volume and Open Interest 21,926 3,190 +168
NY Harbor ULSD(NYM)
Mar19 190227 200.84 203.37 199.86 202.16 +2.31 29,931 28,212 -13,977
Apr19 190227 200.76 203.33 199.67 202.21 +2.40 62,542 123,159 +2,025
May19 190227 200.37 202.95 199.40 201.80 +2.36 21,903 70,568 +465
Jun19 190227 199.89 202.71 199.24 201.56 +2.34 12,635 65,713 +525
Jul19 190227 199.73 203.04 199.73 201.92 +2.34 4,145 23,148 +53
Aug19 190227 201.89 203.68 201.33 202.63 +2.37 2,244 14,600 +24
Sep19 190227 201.93 204.64 201.93 203.66 +2.36 2,404 15,326 +92
Oct19 190227 203.96 205.35 203.33 204.58 +2.32 1,642 10,305 +93
Nov19 190227 204.82 206.09 203.96 205.38 +2.28 1,066 8,492 +212
Dec19 190227 204.59 207.07 204.59 206.08 +2.25 2,854 31,306 +76
Jan20 190227 206.33 207.20 206.18 206.69 +2.24 645 7,497 +159
Feb20 190227 206.36 207.35 205.64 206.78 +2.23 752 5,924 +306
Mar20 190227 205.22 206.43 205.22 206.43 +2.21 145 3,898 -3
Apr20 190227 204.50 205.33 204.50 205.33 +2.17 124 1,974 -8
Total Volume and Open Interest 143,494 427,843 -9,885
RBOB Gasoline(NYM)
Mar19 190227 159.85 163.68 158.80 163.40 +4.77 30,573 27,274 -10,876
Apr19 190227 173.63 176.55 172.69 176.06 +3.63 62,055 129,684 +806
May19 190227 175.37 177.97 174.17 177.39 +3.48 13,983 65,486 +393
Jun19 190227 175.51 178.40 174.77 177.67 +3.33 8,399 47,859 -475
Jul19 190227 175.34 178.06 174.58 177.33 +3.28 4,742 32,917 +189
Aug19 190227 173.58 176.98 173.58 176.30 +3.25 3,206 20,251 +375
Sep19 190227 173.84 174.95 172.42 174.31 +3.26 3,784 27,925 +937
Oct19 190227 160.40 163.09 160.40 162.75 +3.19 2,200 13,808 -64
Nov19 190227 159.50 160.94 158.65 160.59 +3.09 1,302 10,893 +108
Dec19 190227 156.69 159.76 156.40 159.14 +2.97 1,671 23,554 +342
Total Volume and Open Interest 133,050 409,765 -7,870
e-miNY RBOB Gasoline(NYM)
Mar19 190227 161.10 163.40 161.10 163.40 +4.80 0 1 +0
Apr19 190227 176.10 176.10 176.06 176.10 +3.70      
May19 190227 177.40 177.40 177.39 177.40 +3.50      
Jun19 190227 177.70 177.70 177.67 177.70 +3.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190227 2.768 2.812 2.732 2.799 +0.003 167,372 230,430 +9,171
May19 190227 2.782 2.824 2.750 2.813 +0.002 56,695 191,067 +4,409
Jun19 190227 2.824 2.858 2.789 2.850 +0.004 20,699 66,870 +354
Jul19 190227 2.859 2.898 2.832 2.889 +0.005 27,463 89,843 +1,498
Aug19 190227 2.877 2.908 2.845 2.901 +0.007 11,652 56,549 +1,392
Sep19 190227 2.860 2.904 2.832 2.886 +0.006 10,508 98,319 +556
Oct19 190227 2.880 2.908 2.846 2.900 +0.006 19,124 106,440 -2,906
Nov19 190227 2.936 2.952 2.892 2.943 +0.006 4,205 44,963 +474
Dec19 190227 3.064 3.082 3.022 3.072 +0.005 3,634 51,682 +1,059
Jan20 190227 3.135 3.173 3.105 3.151 +0.006 8,817 39,346 +55
Feb20 190227 3.055 3.117 3.044 3.091 +0.011 1,589 17,859 +208
Mar20 190227 2.934 2.968 2.914 2.963 +0.014 4,244 36,350 +666
Apr20 190227 2.607 2.620 2.579 2.614 +0.010 3,215 26,647 +509
May20 190227 2.555 2.567 2.536 2.566 +0.009 573 18,433 +206
Jun20 190227 2.565 2.588 2.560 2.588 +0.010 286 11,839 +149
Jul20 190227 2.590 2.615 2.587 2.615 +0.011 249 8,466 +9
Total Volume and Open Interest 421,205 1,168,379 +1,824
Brent Crude Oil(ICE)
Apr19 190227 65.64 66.70 65.27 66.39 +1.18 220,939 127,974 -34,426
May19 190227 65.91 66.88 65.42 66.58 +1.22 196,959 440,237 -3,976
Jun19 190227 65.88 66.86 65.40 66.57 +1.22 121,542 302,429 +1,173
Jul19 190227 65.66 66.74 65.28 66.45 +1.21 38,676 169,020 +4,975
Aug19 190227 65.63 66.67 65.23 66.38 +1.19 31,457 111,275 -2,893
Sep19 190227 65.55 66.56 65.16 66.29 +1.16 32,746 151,058 +1,755
Oct19 190227 65.34 66.44 65.09 66.16 +1.12 16,767 66,455 +3,982
Nov19 190227 65.15 66.29 64.97 66.02 +1.07 6,445 89,011 -6
Dec19 190227 65.03 66.15 64.86 65.87 +1.03 63,271 211,643 +1,431
Jan20 190227 65.41 65.99 65.07 65.74 +1.00 2,451 42,068 +235
Feb20 190227 65.61 65.61 65.61 65.61 +0.97 2,209 38,708 +520
Mar20 190227 65.11 65.57 64.99 65.48 +0.94 3,224 30,333 -142
Apr20 190227 65.35 65.35 65.35 65.35 +0.91 823 21,287 +245
May20 190227 65.20 65.20 65.20 65.20 +0.89 437 14,558 -87
Total Volume and Open Interest 776,207 2,247,922 -25,043
Gas Oil(ICE)
Mar19 190227 617.50 625.25 614.00 623.75 +8.00 41,320 115,398 -4,400
Apr19 190227 614.50 622.00 611.00 620.50 +7.75 56,335 161,905 +3,693
May19 190227 611.25 619.00 608.50 617.75 +7.50 18,303 112,873 +2,184
Jun19 190227 610.50 617.75 607.50 616.50 +7.25 15,202 80,646 -94
Jul19 190227 610.75 618.25 608.00 617.00 +7.00 3,639 42,732 -257
Aug19 190227 612.75 620.00 610.00 619.00 +7.00 2,372 32,743 +467
Sep19 190227 615.50 622.25 612.50 621.50 +7.00 3,109 36,908 -126
Oct19 190227 617.75 625.00 616.00 624.25 +7.00 1,295 33,654 -211
Nov19 190227 618.00 625.25 616.25 624.75 +7.00 443 20,192 -110
Dec19 190227 618.00 626.25 616.50 625.00 +6.75 6,219 91,373 -701
Total Volume and Open Interest 154,972 913,751 +994
Ethanol(CBOT)
Mar19 190227 1.358 1.358 1.336 1.339 +0.002 549 331 -321
Apr19 190227 1.369 1.369 1.352 1.354 -0.003 441 1,201 +146
May19 190227 1.373 1.373 1.365 1.365 -0.006 5 101 +2
Jun19 190227 1.380 1.380 1.373 1.373 -0.006 1 77 +1
Jul19 190227 1.378 1.378 1.378 1.378 -0.006 0 9 +0
Aug19 190227 1.380 1.380 1.380 1.380 -0.006 0 3 +0
Sep19 190227 1.371 1.371 1.371 1.371 -0.006 0 12 +0
Oct19 190227 1.346 1.346 1.346 1.346 -0.006      
Total Volume and Open Interest 996 1,754 -172
WTI Crude Oil(ICE)
Apr19 190227 56.18 57.39 55.61 56.94 +1.44 53,135 76,716 +290
May19 190227 56.16 57.83 56.16 57.37 +1.40 40,651 59,307 +666
Jun19 190227 56.68 58.32 56.68 57.87 +1.36 34,689 100,417 +2,874
Jul19 190227 57.35 58.78 57.20 58.33 +1.32 13,146 27,854 +2,542
Aug19 190227 57.84 59.13 57.59 58.70 +1.28 10,781 20,919 +1,928
Sep19 190227 58.07 59.37 57.87 58.96 +1.24 4,408 36,451 +344
Oct19 190227 58.74 59.48 58.74 59.10 +1.21 1,768 8,552 +169
Nov19 190227 58.83 59.50 58.75 59.13 +1.17 1,261 7,128 +223
Dec19 190227 58.93 59.44 58.72 59.08 +1.10 12,046 113,000 +1,011
Jan20 190227 58.99 58.99 58.99 58.99 +1.06 118 5,755 +2
Feb20 190227 58.88 58.88 58.88 58.88 +1.04 95 4,549 +12
Mar20 190227 58.74 58.74 58.74 58.74 +1.00 117 8,114 -33
Apr20 190227 58.59 58.59 58.59 58.59 +0.96 28 2,193 +4
May20 190227 58.41 58.41 58.41 58.41 +0.91 2 1,648 +2
Jun20 190227 58.55 58.55 58.26 58.26 +0.88 2,195 30,325 -56
Jul20 190227 58.06 58.06 58.06 58.06 +0.84 0 2,274 +0
Total Volume and Open Interest 179,388 598,466 +9,874
US Dollar Index(ICE)
Mar19 190227 95.915 96.070 95.755 96.037 +0.173 13,010 55,351 -65
Jun19 190227 95.425 95.580 95.305 95.563 +0.173 2,274 6,305 +1,922
Sep19 190227 95.075 95.075 95.058 95.058 +0.173 1 210 -1
Total Volume and Open Interest 15,285 62,005 +1,856
Australian Dollar(CME)
Mar19 190227 71.94 72.02 71.30 71.43 -0.53 88,356 125,258 +366
Jun19 190227 72.10 72.10 71.39 71.52 -0.53 473 2,405 +218
Sep19 190227 71.82 71.82 71.61 71.61 -0.54 2 133 +0
Total Volume and Open Interest 88,860 128,343 +571
British Pound(CME)
Mar19 190227 132.72 133.64 132.46 133.22 +0.35 91,701 188,678 -1,391
Jun19 190227 133.34 134.22 133.16 133.82 +0.35 1,924 3,147 +166
Sep19 190227 134.31 134.39 134.31 134.39 +0.34 11 349 -11
Total Volume and Open Interest 97,333 194,160 -1,185
Canadian Dollar(CME)
Mar19 190227 75.96 76.27 75.93 76.08 +0.10 62,572 140,556 -3,278
Jun19 190227 76.25 76.42 76.19 76.24 +0.10 1,409 5,298 +1,285
Sep19 190227 76.30 76.41 76.30 76.39 +0.10 14 1,187 +7
Dec19 190227 76.54 76.54 76.52 76.53 +0.11 25 1,148 +22
Total Volume and Open Interest 68,467 149,014 -1,990
Japanese Yen(CME)
Mar19 190227 90.58 90.76 90.16 90.19 -0.44 93,454 183,749 +2,996
Jun19 190227 91.20 91.39 90.84 90.84 -0.46 516 2,145 +66
Sep19 190227 91.88 92.02 91.50 91.50 -0.46 14 116 +7
Total Volume and Open Interest 94,654 187,401 +3,187
Swiss Franc(CME)
Mar19 190227 100.17 100.56 100.02 100.06 -0.21 12,138 75,705 +114
Jun19 190227 101.05 101.37 100.91 100.91 -0.22 19 162 +5
Sep19 190227 101.78 101.78 101.78 101.78 -0.23 0 21 +0
Total Volume and Open Interest 12,157 75,903 +119
EuroFX(CME)
Mar19 190227 114.11 114.22 113.80 113.88 -0.28 118,394 499,868 -3,011
Jun19 190227 114.97 115.06 114.68 114.75 -0.28 2,031 18,497 +356
Sep19 190227 115.86 115.90 115.63 115.63 -0.28 574 2,369 +529
Total Volume and Open Interest 121,870 527,345 -2,010
Mexican Peso(CME)
Mar19 190227 519.75 520.75 517.63 519.75 -0.75 63,591 234,274 -850
Apr19 190227 517.50 517.50 517.50 517.50 -0.75      
Total Volume and Open Interest 63,739 235,016 -841
Brazilian Real(CME)
Mar19 190227 266.85 268.65 266.40 268.45 +1.95 11,957 10,386 -3,311
Apr19 190227 267.45 268.05 265.95 268.00 +2.05 4,901 5,554 +4,253
May19 190227 267.35 267.40 267.35 267.40 +2.05 2 60 +2
Jun19 190227 265.40 266.70 265.40 266.70 +2.00 5,386 5,396 +5,385
Total Volume and Open Interest 22,246 21,396 +6,329
30-Year T-Bonds(CBOT)
Mar19 190227 146~270 146~290 145~130 145~180 -1~080 620,793 557,430 -230,382
Jun19 190227 146~060 146~090 144~240 144~290 -1~090 482,045 648,236 +339,965
Sep19 190227 144~290 144~290 144~290 144~290 -1~090      
Total Volume and Open Interest 1,102,838 1,205,666 +109,583
10-Year T-Notes(CBOT)
Mar19 190227 122~095 122~120 121~280 121~295 -0~130 3,161,503 1,608,817 -1,120,403
Jun19 190227 122~205 122~225 122~055 122~070 -0~145 2,415,632 2,688,213 +1,217,111
Sep19 190227 122~045 122~045 122~045 122~045 -0~145      
Total Volume and Open Interest 5,577,135 4,297,030 +96,708
5-Year T-Notes(CBOT)
Mar19 190227 114~234 114~246 114~166 114~174 -0~062 2,685,432 1,716,084 -1,199,471
Jun19 190227 114~284 114~296 114~206 114~216 -0~072 2,266,225 2,857,249 +1,106,402
Sep19 190227 114~216 114~216 114~216 114~216 -0~072      
Total Volume and Open Interest 4,951,657 4,573,333 -93,069
2 Year T-Notes(CBOT)
Mar19 190227 83~126 87~116 83~120 84~132 +3~070 1,624,671 1,200,973 -688,166
Jun19 190227 83~126 87~116 83~120 84~132 +3~070 1,451,960 1,982,410 +600,970
Sep19 190227 83~126 87~116 83~120 84~132 +3~070      
Total Volume and Open Interest 3,076,631 3,183,383 -87,196
Eurodollars(CME)
Mar19 190227 97.400 97.402 97.395 97.397 -0.005 128,611 1,381,283 -3,683
Jun19 190227 97.410 97.415 97.400 97.400 -0.005 130,128 1,266,550 -1,703
Sep19 190227 97.415 97.430 97.400 97.405 -0.005 141,795 1,146,036 +2,025
Dec19 190227 97.400 97.420 97.375 97.380 -0.015 214,118 1,692,329 +7,343
Mar20 190227 97.490 97.510 97.450 97.460 -0.025 185,927 1,003,134 +1,208
Jun20 190227 97.550 97.575 97.510 97.515 -0.035 177,441 951,041 -8,753
Sep20 190227 97.600 97.625 97.550 97.560 -0.035 170,239 796,533 +8,378
Dec20 190227 97.600 97.625 97.550 97.560 -0.035 166,264 949,905 +24,932
Mar21 190227 97.630 97.650 97.575 97.580 -0.045 81,754 606,262 -282
Jun21 190227 97.625 97.650 97.570 97.580 -0.045 72,911 413,032 +6,663
Sep21 190227 97.630 97.645 97.570 97.575 -0.050 57,292 352,863 +4,157
Dec21 190227 97.600 97.620 97.545 97.550 -0.050 46,224 365,457 +1,501
Mar22 190227 97.585 97.600 97.530 97.535 -0.050 36,484 285,045 +1,445
Jun22 190227 97.565 97.575 97.505 97.515 -0.050 29,369 246,385 +3,033
Sep22 190227 97.545 97.555 97.480 97.485 -0.055 24,177 191,889 +767
Dec22 190227 97.505 97.520 97.450 97.450 -0.060 28,260 169,207 +6,284
Mar23 190227 97.480 97.490 97.420 97.425 -0.060 21,189 90,638 +1,501
Jun23 190227 97.445 97.460 97.385 97.395 -0.060 31,500 75,342 +1,578
Total Volume and Open Interest 1,806,604 12,334,924 +63,395
Ultra T-Bond(CBOT)
Mar19 190227 160~31 161~00 158~31 159~06 -1~25 493,788 370,567 -315,336
Jun19 190227 162~07 162~08 160~03 160~11 -1~28 435,241 825,479 +312,736
Sep19 190227 160~11 160~11 160~11 160~11 -1~28      
Total Volume and Open Interest 929,029 1,196,046 -2,600
Ultra 10-Yr T-Note(CBOT)
Mar19 190227 130~175 130~205 129~300 129~315 -0~195 387,023 307,727 -172,544
Jun19 190227 130~100 130~125 129~205 129~220 -0~210 299,673 432,717 +186,426
Sep19 190227 129~220 129~220 129~220 129~220 -0~210      
Total Volume and Open Interest 686,696 740,444 +13,882
30 Day Federal Funds(CBOT)
Feb19 190227 97.600 97.600 97.598 97.598 unch 1,750 267,641 -887
Mar19 190227 97.598 97.598 97.595 97.595 unch 5,004 117,312 -2,362
Apr19 190227 97.595 97.600 97.595 97.595 unch 9,081 268,090 -1,478
May19 190227 97.600 97.605 97.600 97.600 unch 19,143 169,787 -1,159
Jun19 190227 97.605 97.610 97.600 97.600 -0.005 9,992 82,729 -2,070
Jul19 190227 97.620 97.625 97.610 97.610 -0.010 26,600 196,787 +7,032
Total Volume and Open Interest 143,589 1,882,547 +8,896
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 190227 186.58 186.78 184.56 184.96 -1.26 33,087 228,720 -8,008
Jun19 190227 185.04 185.28 183.08 183.48 -1.26 413 6,466 -62
Sep19 190227 181.96 181.96 181.96 181.96 -1.26      
Total Volume and Open Interest 33,500 252,004 +8,748
Euro-Bund(EUREX)
Mar19 190227 166.35 166.48 165.56 165.68 -0.59 530,946 1,656,995 -219,976
Jun19 190227 163.82 163.93 163.01 163.14 -0.59 93,058 210,624 -3,913
Sep19 190227 165.60 165.67 165.00 165.00 -0.59 1 173 +0
Total Volume and Open Interest 624,005 2,175,907 +84,226
Euro-Bobl(EUREX)
Mar19 190227 133.07 133.09 132.80 132.83 -0.19 305,176 1,299,542 -96,728
Jun19 190227 132.41 132.43 132.14 132.17 -0.19 28,307 84,639 -4,691
Sep19 190227 132.17 132.17 132.17 132.17 -0.19      
Total Volume and Open Interest 333,483 1,562,637 +77,037
Euro-Schatz(EUREX)
Mar19 190227 111.85 111.86 111.83 111.83 -0.01 241,250 1,841,483 -148,147
Jun19 190227 111.82 111.83 111.81 111.81 -0.01 39,257 87,280 -1,149
Sep19 190227 111.81 111.81 111.81 111.81 -0.01      
Total Volume and Open Interest 280,507 2,143,468 +65,409
3-Mth Euribor(EUREX)
Mar19 190227 100.310 100.310 100.310 100.310 unch 495 2,652 +0
Jun19 190227 100.295 100.295 100.295 100.295 unch 0 2,278 +0
Sep19 190227 100.280 100.280 100.280 100.280 unch 0 1,980 +0
Total Volume and Open Interest 497 13,818 -39
Long Gilt(LIFFE)
Mar19 190227 123~30 124~11 123~05 123~07 -0~22 610,202 411,450 -200,045
Jun19 190227 126~29 126~30 125~30 125~32 -0~29 495,873 640,705 +250,539
Total Volume and Open Interest 1,106,075 1,052,155 +50,494
3-Mth Short Sterling(LIFFE)
Mar19 190227 99.14 99.14 99.14 99.14 unch 22,020 634,311 -3,662
Jun19 190227 99.11 99.11 99.10 99.10 -0.01 27,920 475,431 +3,767
Sep19 190227 99.06 99.06 99.03 99.04 -0.02 37,573 499,601 -5,797
Dec19 190227 99.00 99.01 98.97 98.97 -0.03 54,245 598,531 -3,872
Mar20 190227 98.98 98.98 98.93 98.93 -0.05 49,872 363,430 +8,927
Jun20 190227 98.95 98.95 98.89 98.89 -0.06 34,896 370,585 -3,179
Total Volume and Open Interest 451,381 4,176,173 -23,533
3-Mth Euribor(LIFFE)
Mar19 190227 100.310 100.310 100.305 100.310 +0.005 13,875 513,481 -2,817
Jun19 190227 100.300 100.300 100.295 100.295 unch 20,041 727,074 -1,292
Sep19 190227 100.280 100.285 100.275 100.280 unch 22,646 648,960 -4,652
Total Volume and Open Interest 509,241 5,011,823 -10,516
3-Mth Aus T-Bills(SFE)
Mar19 190227 98.07 98.08 98.07 98.08 +0.01 24,071 128,531 -1,675
Jun19 190227 98.14 98.16 98.14 98.16 +0.01 25,174 230,316 -3,891
Sep19 190227 98.22 98.24 98.22 98.24 +0.01 24,170 226,362 -3,686
Dec19 190227 98.27 98.30 98.27 98.29 +0.01 17,628 235,670 +5,190
Mar20 190227 98.31 98.33 98.30 98.33 +0.02 9,233 188,407 +641
Jun20 190227 98.32 98.33 98.30 98.33 +0.01 7,961 139,407 +5,121
Sep20 190227 98.31 98.33 98.30 98.33 +0.02 5,201 68,599 +1,282
Dec20 190227 98.29 98.31 98.28 98.31 +0.02 3,834 50,010 -432
Mar21 190227 98.25 98.29 98.25 98.29 +0.03 504 6,750 +352
Jun21 190227 98.25 98.26 98.25 98.26 +0.02 13 3,226 +13
Total Volume and Open Interest 117,944 1,281,164 +2,760
10-Year Aus T-Bonds(SFE)
Mar19 190227 97.91 97.95 97.89 97.93 +0.02 84,525 1,272,036 -6,144
Jun19 190227 97.91 97.93 97.89 97.93 +0.02 4 744 +4
Total Volume and Open Interest 84,529 1,272,780 -6,140
3-Year Aus T-Bonds(SFE)
Mar19 190227 98.33 98.38 98.32 98.36 +0.02 155,757 1,346,215 -16,566
Jun19 190227 98.39 98.42 98.39 98.42 +0.03 155 31,563 -645
Total Volume and Open Interest 155,912 1,377,778 -17,211
Gold(CMX)
Apr19 190227 1331.0 1332.0 1318.4 1321.2 -7.3 181,778 350,805 -7,786
Jun19 190227 1337.7 1338.0 1325.0 1327.9 -7.3 4,215 78,657 +523
Aug19 190227 1342.2 1343.2 1332.6 1334.0 -7.3 1,968 26,142 +753
Oct19 190227 1344.3 1344.3 1337.6 1340.0 -7.3 519 4,627 +209
Dec19 190227 1356.0 1356.0 1344.3 1346.0 -7.4 548 22,417 +73
Feb20 190227 1357.9 1357.9 1352.2 1352.2 -7.3 149 8,745 +14
Apr20 190227 1360.2 1360.2 1358.1 1358.1 -7.4 24 1,957 +20
Jun20 190227 1371.0 1371.0 1363.8 1363.8 -7.4 1 1,407 -1
Aug20 190227 1369.5 1369.5 1369.5 1369.5 -7.4 0 4 +0
Oct20 190227 1374.6 1374.6 1374.6 1374.6 -7.4 0 5 +0
Dec20 190227 1380.5 1380.5 1380.5 1380.5 -7.4 0 1,245 +0
Total Volume and Open Interest 190,054 497,573 -7,347
Silver(CMX)
Mar19 190227 1589.0 1592.0 1564.5 1567.2 -16.0 66,887 29,736 -11,734
May19 190227 1598.0 1601.0 1573.5 1576.6 -16.0 34,574 141,039 +6,480
Jul19 190227 1609.0 1609.0 1584.0 1586.3 -15.8 1,350 24,680 -267
Sep19 190227 1609.0 1610.5 1595.5 1595.9 -15.7 543 7,423 +270
Dec19 190227 1629.5 1629.5 1607.0 1609.5 -15.7 336 9,702 -139
Mar20 190227 1646.0 1646.0 1622.9 1622.9 -15.4 0 658 -15
May20 190227 1631.2 1631.2 1631.2 1631.2 -15.4 0 2 +0
Total Volume and Open Interest 103,949 214,346 -5,358
Platinum(NYMEX)
Apr19 190227 863.5 876.8 861.1 869.9 +9.5 25,860 73,528 -1,846
Jul19 190227 868.8 882.0 867.4 875.1 +9.5 489 6,796 +116
Oct19 190227 875.0 883.8 875.0 879.8 +9.1 125 593 +75
Jan20 190227 885.2 885.2 864.9 885.2 +9.3 29 76 +20
Total Volume and Open Interest 26,505 81,035 -1,634
Palladium(NYMEX)
Mar19 190227 1528.20 1537.40 1496.00 1523.40 -0.10 7,923 3,322 -3,355
Jun19 190227 1523.10 1525.80 1472.00 1477.20 -42.50 6,200 22,886 +3,271
Sep19 190227 1500.90 1503.50 1460.90 1463.20 -41.80 117 1,675 +77
Total Volume and Open Interest 14,240 28,135 -7
Copper(CMX)
Mar19 190227 294.40 297.15 292.80 295.90 +1.40 81,077 21,070 -16,137
May19 190227 294.95 297.25 293.45 296.25 +1.20 62,609 118,218 +10,076
Jul19 190227 295.30 297.70 294.10 296.80 +1.20 10,039 46,087 +1,495
Sep19 190227 295.90 298.05 294.60 297.20 +1.20 4,752 30,044 +1,517
Dec19 190227 296.20 298.15 294.85 297.45 +1.15 2,651 21,152 +248
Total Volume and Open Interest 162,506 250,597 -2,538
E-mini DJIA Index(CBOT)
Mar19 190227 26009 26056 25872 26008 -29 175,462 82,942 +256
Jun19 190227 26055 26072 25894 26037 -31 619 1,693 +37
Sep19 190227 25950 26052 25950 26052 -31 0 17 +0
Dec19 190227 26001 26056 26001 26056 -38 3 6 +3
Total Volume and Open Interest 176,084 84,658 +296
S & P 500(CME)
Mar19 190227 2790.80 2796.40 2781.20 2795.10 +3.60 2,610 62,087 +376
Jun19 190227 2794.00 2800.30 2794.00 2800.30 +3.40 225 456 -55
Sep19 190227 2804.90 2804.90 2804.90 2804.90 +3.30      
Dec19 190227 2810.00 2810.00 2810.00 2810.00 +3.70 0 5 +0
Total Volume and Open Interest 2,835 62,548 +321
S & P 500 E-Mini(CME)
Mar19 190227 2788.00 2797.25 2775.00 2795.00 +3.50 1,256,092 2,536,237 +31,539
Jun19 190227 2792.50 2802.25 2780.50 2800.25 +3.25 24,900 121,820 +10,122
Sep19 190227 2799.50 2806.00 2787.25 2805.00 +3.50 158 3,674 +44
Dec19 190227 2810.00 2816.25 2801.00 2810.00 +3.75 7 484 -1
Total Volume and Open Interest 1,281,159 2,664,296 +41,704
NASDAQ 100 E-Mini(CME)
Mar19 190227 7109.25 7131.75 7048.00 7121.75 +4.00 346,624 216,347 +4,699
Jun19 190227 7135.00 7156.00 7079.50 7148.25 +3.75 1,162 3,223 +336
Sep19 190227 7160.00 7174.50 7152.00 7174.50 +3.25 6 451 +3
Total Volume and Open Interest 347,792 220,025 +5,038
S&P Midcap 400(CME) e-Mini
Mar19 190227 1912.50 1922.70 1908.30 1918.90 +2.10 14,893 68,102 -248
Jun19 190227 1923.30 1924.10 1914.90 1923.30 +1.90 0 4 +0
Sep19 190227 1927.00 1927.00 1927.00 1927.00 +2.60 0 1 +0
Total Volume and Open Interest 14,893 68,107 -248
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190227 15.82 16.40 15.56 15.68 -0.05 81,473 0 -162,786
Apr19 190227 16.41 16.78 16.17 16.33 -0.05 60,865 0 -77,239
May19 190227 16.70 17.00 16.50 16.68 unch 18,829 0 -38,715
Total Volume and Open Interest 183,129 387,596 +9,506
S & P 600(CME)
Mar19 190227 977.00 977.00 977.00 977.00 +1.10      
Jun19 190227 977.60 977.60 977.60 977.60 +1.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190227 1574.40 1583.50 1569.20 1582.10 +5.40 91,833 505,467 +3,899
Jun19 190227 1578.40 1586.50 1574.50 1586.50 +5.00 328 6,068 +145
Sep19 190227 1590.00 1590.00 1590.00 1590.00 +5.20      
Total Volume and Open Interest 92,161 511,535 +4,044
Nikkei 225(CME)
Mar19 190227 21520 21600 21455 21565 +40 6,868 28,257 +80
Jun19 190227 21340 21430 21295 21405 +40 17 761 +0
Total Volume and Open Interest 6,885 29,018 +80
Nikkei 225(SGX)
Mar19 190227 21520 21545 21485 21545 +75 68,922 166,737 -2,126
Jun19 190227 21305 21390 21235 21370 +75 51 2,579 +48
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 190227 21520 21600 21450 21560 +30 26,288 70,857 -308
Jun19 190227 21285 21375 21260 21360 +25 60 729 +15
Sep19 190227 21235 21235 21235 21235 unch      
Total Volume and Open Interest 26,348 71,586 -293
Nikkei 225(CME) e-Mini Yen
Mar19 190227 21560 21580 21560 21560 +30 1 11 +1
Jun19 190227 21360 21360 21360 21360 +20      
Sep19 190227 21240 21240 21235 21240 unch      
Total Volume and Open Interest 1 11 +1
CAC 40(EURONEXT)
Mar19 190227 5224.5 5236.0 5209.5 5223.5 -13.5 51,418 299,375 +875
Apr19 190227 5201.5 5216.0 5191.0 5204.5 -13.5 63 457 +34
May19 190227 5143.5 5143.5 5143.5 5143.5 -13.5      
Jun19 190227 5074.5 5078.0 5074.5 5078.0 -13.5 0 7,047 +0
Total Volume and Open Interest 51,481 368,889 +909
Hang Seng Index(HKFE)
Feb19 190227 28728 28959 28685 28863 +135 291,716 80,641 -26,170
Mar19 190227 28747 29038 28685 28737 -15 80,672 77,347 +26,969
Total Volume and Open Interest 373,902 167,975 +1,655
DAX(EUREX)
Mar19 190227 11518.0 11545.5 11437.0 11483.5 -64.5 88,863 103,191 -19,722
Jun19 190227 11531.5 11531.5 11476.0 11500.5 -64.5 66 3,025 -9
Sep19 190227 11489.0 11489.0 11489.0 11489.0 -64.5 1 80 +0
Total Volume and Open Interest 88,930 131,098 +5,071
Mini-DAX(EUREX)
Mar19 190227 11524.0 11547.0 11436.0 11483.5 -64.5 46,747 13,425 -3,143
Jun19 190227 11522.0 11533.0 11465.0 11500.5 -64.5 113 533 -60
Sep19 190227 11534.0 11543.0 11455.0 11489.0 -64.5 15 41 -3
Total Volume and Open Interest 46,875 18,470 +1,265
DJ EuroSTOXX 50(EUREX)
Mar19 190227 3280 3287 3268 3279 -12 734,317 3,628,375 -110,745
Jun19 190227 3194 3202 3184 3195 -12 11,028 399,254 -66
Sep19 190227 3178 3185 3178 3185 -12 3 9,408 -1
Total Volume and Open Interest 745,348 4,367,112 +85,595
Swiss Market Index(EUREX)
Mar19 190227 9358 9363 9309 9316 -70 33,844 201,386 -8,964
Jun19 190227 9169 9169 9132 9134 -71 347 17,378 +0
Sep19 190227 9107 9107 9107 9107 -70 0 27 +0
Total Volume and Open Interest 34,191 230,941 +3,186
FT-SE 100(EURONEXT)
Mar19 190227 7107.50 7127.50 7054.00 7080.50 -54.00 69,673 650,293 -1,739
Jun19 190227 7000.00 7010.00 6971.50 6997.50 -54.00 0 309 +0
Sep19 190227 6911.00 6929.50 6911.00 6929.50 -54.00 0 21 +0
Total Volume and Open Interest 69,673 650,626 -1,739
SPI 200(SFE)
Mar19 190227 6108.0 6140.0 6096.0 6131.0 +26.0 42,589 314,439 +683
Jun19 190227 6110.0 6118.0 6102.0 6118.0 +26.0 3 3,861 +0
Sep19 190227 6062.0 6062.0 6062.0 6062.0 +26.0 0 2,841 +0
Total Volume and Open Interest 42,844 322,486 +897
FTSE MIB(ISE)
Mar19 190227 20415.00 20565.00 20390.00 20463.00 -7.00 16,417 82,151 -1,438
Jun19 190227 19865.00 20015.00 19865.00 19921.00 -7.00 91 1,582 +13
Sep19 190227 19890.00 19890.00 19794.00 19794.00 -9.00 2 4 +1
Total Volume and Open Interest 16,510 83,737 -1,424
KOSPI 200(KFE)
Mar19 190227 287.95 289.80 287.60 288.45 +0.70 203,931 308,333 +7,255
Jun19 190227 288.45 290.30 288.25 289.00 +0.50 582 26,156 +345
Sep19 190227 289.70 290.50 289.30 290.15 +0.95 16 1,520 +13
Total Volume and Open Interest 204,532 378,186 +7,612
GSCI(CME)
Mar19 190227 425.25 427.65 424.05 426.75 +5.15 1,408 13,923 -508
Apr19 190227 428.70 428.70 428.70 428.70 +5.30      
May19 190227 431.05 431.05 431.05 431.05 +5.30      
Total Volume and Open Interest 1,408 13,923 -508
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