Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 28, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190228 903.00 905.25 897.00 897.50 -6.00 88,696 34,343 -23,450
May19 190228 916.00 918.25 909.75 910.25 -6.50 138,335 302,840 +18,537
Jul19 190228 930.25 931.75 923.25 924.00 -6.50 40,684 172,194 +3,316
Aug19 190228 936.00 938.00 929.25 930.00 -6.25 4,960 17,678 +574
Sep19 190228 940.75 941.25 933.75 934.25 -6.00 1,182 7,823 +268
Nov19 190228 949.00 950.50 943.00 943.75 -5.50 16,822 90,756 +383
Jan20 190228 958.00 960.00 952.75 953.25 -5.50 1,393 8,082 +270
Mar20 190228 964.75 965.25 958.00 959.00 -5.00 1,387 9,109 +322
May20 190228 969.25 970.50 963.50 964.75 -4.50 137 1,599 +11
Jul20 190228 976.75 977.00 970.50 971.75 -4.25 189 3,813 +53
Aug20 190228 972.50 972.50 972.50 972.50 -4.00 11 112 +1
Sep20 190228 967.00 967.00 967.00 967.00 -3.75 9 80 +0
Nov20 190228 974.00 974.00 968.00 968.50 -3.75 198 2,441 +95
Jan21 190228 973.25 973.25 973.25 973.25 -3.75 0 5 +0
Total Volume and Open Interest 294,029 650,974 +394
Soybean Meal(CBOT)
Mar19 190228 304.20 305.30 301.80 302.30 -2.70 38,657 22,556 -14,727
May19 190228 308.30 309.40 305.70 306.00 -3.20 68,987 205,408 +4,281
Jul19 190228 312.40 313.20 309.40 309.80 -3.30 14,700 99,922 +271
Aug19 190228 314.30 315.00 311.30 311.50 -3.30 2,286 18,636 +346
Sep19 190228 316.00 316.60 313.10 313.30 -3.30 1,445 17,095 +198
Oct19 190228 317.50 317.60 314.20 314.40 -3.30 575 14,214 +91
Dec19 190228 318.90 319.60 316.10 316.20 -3.50 6,558 49,311 +1,848
Jan20 190228 319.50 320.40 317.40 317.40 -3.30 672 4,987 +229
Mar20 190228 320.40 321.00 318.30 318.30 -3.10 658 9,722 -105
May20 190228 320.60 321.70 318.70 318.70 -3.10 351 5,749 +82
Total Volume and Open Interest 134,961 449,135 -7,444
Soybean Oil(CBOT)
Mar19 190228 29.86 30.03 29.82 29.96 +0.16 43,387 12,901 -14,617
May19 190228 30.09 30.34 30.06 30.25 +0.13 84,043 224,405 +5,636
Jul19 190228 30.44 30.66 30.40 30.59 +0.14 17,535 129,892 -1,558
Aug19 190228 30.64 30.83 30.56 30.75 +0.14 2,125 21,418 +324
Sep19 190228 30.81 30.96 30.72 30.89 +0.13 2,632 14,002 +693
Oct19 190228 30.95 31.07 30.84 31.01 +0.15 362 10,798 +75
Dec19 190228 31.02 31.27 31.01 31.23 +0.16 4,444 59,280 +1
Jan20 190228 31.24 31.51 31.24 31.47 +0.16 258 4,953 +152
Mar20 190228 31.73 31.77 31.53 31.74 +0.19 52 7,681 +16
May20 190228 31.87 32.03 31.80 31.98 +0.20 68 1,945 -17
Total Volume and Open Interest 154,958 490,821 -9,281
Canola(WCE)
Mar19 190228 454.8 464.4 454.8 463.4 -2.3 5,712 3,911 -3,727
May19 190228 471.5 476.0 468.5 469.2 -4.0 15,301 95,846 +3,678
Jul19 190228 480.5 483.8 476.6 477.3 -3.6 3,651 49,600 +1,534
Nov19 190228 486.2 489.3 483.2 484.5 -1.9 2,402 18,086 +1,182
Jan20 190228 493.4 495.3 489.7 490.5 -1.9 72 1,882 +2
Total Volume and Open Interest 27,138 169,508 +2,669
Corn(CBOT)
Mar19 190228 363.75 364.75 361.25 362.00 -1.75 242,769 95,028 -56,442
May19 190228 373.50 374.50 370.00 370.75 -3.00 356,177 734,801 +42,043
Jul19 190228 382.25 383.00 378.75 379.50 -2.75 96,613 328,405 +6,386
Sep19 190228 387.50 388.00 384.50 385.25 -2.75 27,763 170,711 +5,268
Dec19 190228 394.25 394.50 391.25 392.00 -2.50 42,287 258,836 +5,880
Mar20 190228 404.75 404.75 402.00 402.75 -2.50 7,139 45,668 +2,145
May20 190228 410.00 410.25 407.50 408.00 -2.75 2,552 4,806 +1,115
Jul20 190228 413.75 414.00 411.00 412.00 -2.25 2,133 10,635 +1,136
Sep20 190228 406.50 406.50 405.00 405.50 -2.75 204 1,953 +118
Dec20 190228 408.75 408.75 406.00 406.50 -2.25 705 10,275 +168
Total Volume and Open Interest 778,354 1,661,824 +7,807
Wheat(CBOT)
Mar19 190228 460.25 461.00 451.25 452.50 -8.50 35,046 11,353 -13,645
May19 190228 468.00 468.75 457.75 459.50 -7.25 101,106 231,336 +7,321
Jul19 190228 474.25 475.50 464.75 466.50 -6.75 36,437 115,858 +289
Sep19 190228 483.75 485.25 475.25 476.75 -6.25 8,644 38,518 +655
Dec19 190228 499.00 500.25 491.00 492.75 -5.00 8,446 46,434 +498
Mar20 190228 510.00 511.50 503.00 504.50 -4.50 976 8,197 +146
Total Volume and Open Interest 191,428 458,560 -4,700
Wheat(KCBT)
Mar19 190228 442.00 445.00 439.50 441.00 +2.25 31,630 9,780 -18,515
May19 190228 447.25 450.00 442.50 444.50 -1.00 58,256 154,663 +7,228
Jul19 190228 455.00 459.25 452.00 453.25 -2.00 19,093 82,488 +2,364
Sep19 190228 468.00 471.00 464.00 464.75 -2.75 4,398 16,565 +198
Dec19 190228 487.75 488.50 481.75 482.50 -3.00 3,725 22,065 +353
Mar20 190228 500.50 503.25 497.25 497.75 -3.00 564 2,522 +140
May20 190228 510.25 513.25 508.00 508.50 -2.50 288 746 +156
Total Volume and Open Interest 118,051 290,253 -8,050
Wheat(MGE)
Mar19 190228 564.75 569.00 560.75 567.00 +4.00 4,230 1,876 -2,622
May19 190228 554.00 561.75 550.75 559.25 +5.25 5,921 32,693 -314
Jul19 190228 559.25 566.25 555.00 562.25 +3.25 1,866 10,260 +434
Sep19 190228 565.00 573.00 562.00 568.75 +2.25 1,130 7,721 +270
Dec19 190228 578.75 585.75 576.50 582.00 +2.25 532 4,148 +178
Mar20 190228 590.00 596.00 590.00 593.50 +2.00 116 686 +63
Total Volume and Open Interest 13,795 57,400 -1,991
Oats(CBOT)
Mar19 190228 257.00 257.00 250.50 252.00 -4.25 331 232 -241
May19 190228 266.75 270.50 262.00 264.00 -2.00 538 3,737 +70
Jul19 190228 267.75 270.25 262.25 264.00 -2.00 35 329 +10
Sep19 190228 261.00 261.00 261.00 261.00 -1.25 8 59 +2
Total Volume and Open Interest 933 4,640 -156
Rough Rice(CBOT)
Mar19 190228 10.28 10.42 10.28 10.40 +0.11 1,095 600 -286
May19 190228 10.57 10.67 10.53 10.63 +0.06 1,897 7,884 +228
Jul19 190228 10.80 10.82 10.74 10.80 +0.05 36 162 +2
Sep19 190228 10.65 10.70 10.65 10.70 +0.06 0 3 +0
Total Volume and Open Interest 3,028 8,650 -56
Live Cattle(CME)
Feb19 190228 129.575 129.950 128.450 129.950 +0.550 1,163 1,317 -683
Apr19 190228 129.785 130.050 128.900 129.850 -0.085 26,263 155,168 -1,105
Jun19 190228 119.950 120.385 119.430 120.150 unch 18,207 129,573 +2,050
Aug19 190228 116.000 116.100 115.350 115.900 -0.250 9,267 65,346 +1,446
Oct19 190228 116.750 116.885 116.050 116.680 -0.320 4,869 34,586 +1,660
Dec19 190228 119.285 119.400 118.800 119.330 -0.070 751 12,089 +256
Total Volume and Open Interest 60,724 403,076 +3,738
Feeder Cattle(CME)
Mar19 190228 143.550 143.580 142.350 142.880 -1.000 4,065 13,460 -1,121
Apr19 190228 147.000 147.000 145.100 146.150 -1.085 5,497 17,877 +632
May19 190228 148.035 148.050 146.350 147.250 -1.035 2,992 10,953 +279
Aug19 190228 151.880 151.985 150.630 151.600 -0.530 1,159 6,936 +329
Sep19 190228 152.185 152.350 151.035 152.080 -0.320 158 1,006 +9
Oct19 190228 152.250 152.380 151.150 152.235 -0.165 160 585 +42
Nov19 190228 151.550 152.050 150.735 151.830 +0.130 18 222 +11
Total Volume and Open Interest 14,049 51,066 +181
Lean Hogs(CME)
Apr19 190228 55.450 56.630 55.200 55.880 +0.280 24,651 103,633 -1,693
May19 190228 65.850 66.430 65.385 65.700 +0.100 169 2,016 +57
Jun19 190228 75.900 76.650 75.635 75.900 +0.070 13,854 45,464 +609
Jul19 190228 78.135 78.850 77.980 78.285 +0.085 3,084 26,251 +0
Aug19 190228 78.450 79.300 78.250 78.580 +0.045 6,397 24,976 -516
Oct19 190228 68.650 69.400 68.650 69.000 +0.150 3,165 29,222 +415
Dec19 190228 64.250 64.635 64.200 64.550 +0.200 2,103 11,770 +1,077
Feb20 190228 67.285 68.000 67.285 68.000 +0.365 321 2,702 +117
Total Volume and Open Interest 54,016 249,119 +171
Class III Milk(CME)
Feb19 190226 13.95 13.95 13.94 13.94 -0.01 130 4,083 -13
Mar19 190228 15.27 15.45 15.21 15.24 -0.07 771 4,308 -227
Apr19 190228 15.13 15.30 15.09 15.20 +0.03 526 3,546 +61
May19 190228 15.09 15.41 15.09 15.26 -0.06 488 3,712 +104
Jun19 190228 15.52 15.74 15.52 15.58 -0.12 184 2,512 +47
Jul19 190228 16.09 16.09 15.99 16.03 -0.10 179 1,942 +46
Aug19 190228 16.29 16.29 16.17 16.20 -0.11 37 1,383 +0
Sep19 190228 16.41 16.44 16.31 16.37 -0.07 38 1,723 +0
Oct19 190228 16.33 16.33 16.29 16.33 -0.08 3 1,213 +0
Nov19 190228 16.28 16.29 16.25 16.26 -0.09 4 1,255 +3
Dec19 190228 16.11 16.16 16.09 16.14 -0.02 1 1,155 +0
Jan20 190228 15.76 15.85 15.76 15.85 -0.02 0 43 +0
Feb20 190228 15.66 15.75 15.66 15.75 unch 0 41 +0
Total Volume and Open Interest 2,231 22,887 -3,826
Cocoa(ICE)
Mar19 190228 2238 2238 2238 2238 -66 8 294 -13
May19 190228 2305 2315 2233 2247 -66 15,704 92,095 -1,036
Jul19 190228 2329 2335 2258 2271 -63 6,867 47,638 +89
Sep19 190228 2342 2347 2276 2288 -59 2,925 26,233 -444
Dec19 190228 2353 2358 2293 2303 -56 1,258 32,248 -35
Mar20 190228 2318 2325 2307 2312 -51 222 20,494 +32
May20 190228 2314 2319 2314 2319 -48 149 4,407 -8
Total Volume and Open Interest 27,133 228,265 -1,415
Coffee "C"(ICE)
Mar19 190228 94.70 95.55 94.70 95.20 -0.50 68 104 -67
May19 190228 99.20 99.75 97.40 98.45 -0.50 26,227 158,431 +5,358
Jul19 190228 102.05 102.45 100.20 101.15 -0.55 9,772 57,021 +119
Sep19 190228 104.90 105.15 103.00 103.90 -0.60 7,346 37,681 +1,855
Dec19 190228 108.60 109.05 106.85 107.70 -0.70 5,751 24,301 +654
Mar20 190228 112.75 112.80 110.65 111.40 -0.80 1,923 11,164 +96
Total Volume and Open Interest 52,759 306,867 +8,404
Orange Juice(ICE)
Mar19 190228 112.95 114.30 112.15 114.30 +1.15 938 1,956 -796
May19 190228 116.45 117.80 116.45 117.30 +0.65 1,229 15,973 +307
Jul19 190228 118.40 119.60 118.40 119.10 +0.60 108 1,945 +40
Sep19 190228 120.45 121.45 120.45 121.15 +0.65 54 832 +20
Nov19 190228 122.85 123.90 122.85 123.55 +0.70 57 403 +13
Jan20 190228 125.95 126.10 125.75 125.75 +0.55 57 149 -2
Total Volume and Open Interest 2,538 21,584 -380
Sugar #11(ICE)
Mar19 190228 12.92 12.92 12.64 12.73 -0.18 27,765 31,394 -13,633
May19 190228 13.00 13.00 12.64 12.78 -0.19 69,483 354,851 -948
Jul19 190228 13.28 13.28 12.90 13.03 -0.18 23,976 163,225 +5,963
Oct19 190228 13.61 13.62 13.30 13.44 -0.15 11,205 143,608 +4,285
Mar20 190228 14.39 14.39 14.04 14.19 -0.13 3,700 91,998 +110
May20 190228 14.38 14.38 14.10 14.25 -0.11 761 13,739 +150
Jul20 190228 14.36 14.39 14.12 14.27 -0.11 676 12,509 +100
Oct20 190228 14.48 14.48 14.22 14.39 -0.10 415 19,711 -181
Total Volume and Open Interest 138,019 839,602 -4,157
London Cocoa(LCE)
Mar19 190228 1749 1749 1704 1709 -37 2,948 44,200 -632
May19 190228 1721 1723 1676 1683 -36 9,190 55,716 +897
Jul19 190228 1691 1692 1654 1657 -32 4,658 42,205 -48
Sep19 190228 1678 1678 1645 1650 -26 3,279 36,719 +111
Dec19 190228 1675 1675 1646 1649 -24 2,296 49,432 +10
Mar20 190228 1670 1670 1644 1648 -21 1,686 25,317 +186
May20 190228 1673 1673 1649 1652 -20 975 11,927 +512
Total Volume and Open Interest 25,440 273,439 +1,108
London Sugar(LCE)
May19 190228 350.00 350.30 345.20 348.00 -2.60 4,272 39,983 -26
Aug19 190228 356.20 357.90 352.40 354.70 -3.40 2,436 20,744 +367
Oct19 190228 363.70 363.80 358.20 360.40 -3.50 965 10,138 -34
Dec19 190228 371.10 371.10 365.60 367.60 -3.50 333 5,215 +53
Mar20 190228 378.10 378.10 373.50 375.70 -3.40 315 4,230 +81
Total Volume and Open Interest 8,353 82,068 +455
Cotton(ICE)
Mar19 190228 71.80 71.80 71.74 71.74 +0.55 33 131 -30
May19 190228 72.16 73.13 72.05 72.82 +0.46 14,274 121,430 +1,229
Jul19 190228 73.54 74.29 73.31 73.99 +0.41 5,315 41,843 +440
Oct19 190228 73.72 73.72 73.72 73.72 +0.27 0 11 +0
Dec19 190228 72.97 73.60 72.80 73.28 +0.28 1,565 47,339 +362
Mar20 190228 74.10 74.65 74.08 74.48 +0.41 31 7,917 +17
Total Volume and Open Interest 21,218 220,435 +2,018
Lumber(CME)
Mar19 190228 391.4 391.4 384.6 385.6 -3.1 318 974 -118
May19 190228 394.0 396.5 389.7 391.4 +0.8 419 1,815 +100
Jul19 190228 395.0 400.5 395.0 397.1 +3.8 53 370 +7
Sep19 190228 397.9 399.0 397.9 398.7 +10.1 8 124 +0
Total Volume and Open Interest 798 3,299 -11
Crude Oil(NYM)
Apr19 190228 57.00 57.43 56.43 57.22 +0.28 538,919 382,166 -5,135
May19 190228 57.43 57.83 56.86 57.61 +0.24 74,975 241,946 +448
Jun19 190228 57.92 58.30 57.35 58.06 +0.19 61,939 245,931 -2,173
Jul19 190228 58.33 58.74 57.82 58.49 +0.16 32,408 131,116 -4,233
Aug19 190228 58.73 59.07 58.22 58.83 +0.13 22,635 106,867 +565
Sep19 190228 58.93 59.33 58.49 59.06 +0.10 19,839 117,318 +3,534
Oct19 190228 59.00 59.43 58.60 59.17 +0.07 9,223 64,331 -775
Nov19 190228 59.11 59.30 58.69 59.18 +0.05 3,910 55,075 +42
Dec19 190228 59.05 59.41 58.56 59.13 +0.05 29,366 191,675 +2,135
Jan20 190228 58.98 59.31 58.73 59.02 +0.03 2,390 49,221 +455
Feb20 190228 58.69 58.96 58.51 58.88 unch 1,135 23,127 +384
Mar20 190228 58.30 58.87 58.30 58.72 -0.02 2,181 60,751 +849
Apr20 190228 58.64 58.64 58.42 58.56 -0.03 952 12,722 +354
May20 190228 58.38 58.43 58.29 58.38 -0.03 1,152 11,895 +122
Jun20 190228 58.01 58.51 57.78 58.21 -0.05 6,786 59,474 +1,068
Jul20 190228 58.06 58.06 57.92 58.00 -0.06 948 10,737 +111
Total Volume and Open Interest 821,768 2,025,884 -2,630
e-miNY Crude Oil(NYM)
Apr19 190228 56.975 57.425 56.450 57.225 +0.275 16,813 2,227 +115
May19 190228 57.425 57.825 56.850 57.600 +0.225 197 300 +2
Jun19 190228 57.925 58.225 57.525 58.050 +0.175 16 261 +0
Jul19 190228 58.075 58.500 58.075 58.500 +0.175 10 74 +10
Aug19 190228 58.825 58.825 58.825 58.825 +0.125 4 65 +0
Sep19 190228 59.150 59.275 59.050 59.050 +0.100 6 58 +0
Oct19 190228 59.175 59.175 59.000 59.175 +0.075 0 23 +0
Nov19 190228 59.175 59.175 59.100 59.175 +0.050 1 40 +1
Dec19 190228 59.100 59.125 59.100 59.125 +0.050 1 131 +0
Jan20 190228 59.025 59.025 59.025 59.025 +0.025 0 26 +0
Total Volume and Open Interest 17,040 3,318 +128
NY Harbor ULSD(NYM)
Mar19 190228 202.48 203.81 200.89 202.35 +0.19 20,841 18,789 -9,423
Apr19 190228 202.28 203.68 200.47 202.73 +0.52 56,506 128,113 +4,954
May19 190228 201.81 203.18 200.11 202.17 +0.37 21,792 72,582 +2,014
Jun19 190228 201.59 202.83 199.82 201.84 +0.28 15,531 67,294 +1,581
Jul19 190228 202.04 203.15 200.19 202.16 +0.24 4,662 23,433 +285
Aug19 190228 202.66 203.71 201.28 202.84 +0.21 2,174 15,093 +493
Sep19 190228 202.92 204.70 202.28 203.83 +0.17 2,061 16,005 +679
Oct19 190228 204.54 205.20 202.91 204.72 +0.14 898 10,448 +143
Nov19 190228 204.79 205.92 204.08 205.50 +0.12 663 8,599 +107
Dec19 190228 206.26 207.03 204.29 206.18 +0.10 4,369 30,911 -395
Jan20 190228 206.87 207.53 204.87 206.76 +0.07 678 7,829 +332
Feb20 190228 206.50 207.13 206.06 206.83 +0.05 501 6,173 +249
Mar20 190228 206.50 207.20 205.81 206.49 +0.06 158 3,920 +22
Apr20 190228 205.39 205.39 205.39 205.39 +0.06 51 1,981 +7
Total Volume and Open Interest 132,050 428,977 +1,134
RBOB Gasoline(NYM)
Mar19 190228 162.98 164.90 161.72 162.93 -0.47 30,078 16,766 -10,508
Apr19 190228 175.57 176.46 173.89 175.23 -0.83 66,166 130,846 +1,162
May19 190228 176.86 177.79 175.26 176.58 -0.81 18,563 68,310 +2,824
Jun19 190228 177.16 178.05 175.59 176.92 -0.75 11,784 47,496 -363
Jul19 190228 176.85 177.75 175.32 176.59 -0.74 6,968 32,712 -205
Aug19 190228 174.97 176.53 174.38 175.54 -0.76 3,756 20,216 -35
Sep19 190228 174.14 174.42 172.42 173.58 -0.73 4,209 27,994 +69
Oct19 190228 161.60 163.09 160.95 162.09 -0.66 1,911 13,757 -51
Nov19 190228 160.03 160.64 158.88 159.94 -0.65 1,044 10,940 +47
Dec19 190228 157.95 159.66 157.35 158.51 -0.63 2,259 23,557 +3
Total Volume and Open Interest 147,533 402,643 -7,122
e-miNY RBOB Gasoline(NYM)
Apr19 190228 175.23 175.23 175.23 175.23 -0.87      
May19 190228 176.58 176.58 176.58 176.58 -0.82      
Jun19 190228 176.92 176.92 176.92 176.92 -0.78      
Jul19 190228 176.59 176.59 176.59 176.59 -0.71      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190228 2.808 2.843 2.787 2.812 +0.013 143,686 228,223 -2,207
May19 190228 2.822 2.848 2.799 2.823 +0.010 53,108 196,510 +5,443
Jun19 190228 2.856 2.881 2.840 2.863 +0.013 20,483 65,959 -911
Jul19 190228 2.895 2.917 2.882 2.905 +0.016 19,765 89,625 -218
Aug19 190228 2.907 2.927 2.894 2.919 +0.018 12,010 56,649 +100
Sep19 190228 2.893 2.913 2.880 2.907 +0.021 9,550 99,527 +1,208
Oct19 190228 2.908 2.927 2.892 2.923 +0.023 31,017 97,048 -9,392
Nov19 190228 2.960 2.970 2.937 2.970 +0.027 15,427 51,860 +6,897
Dec19 190228 3.089 3.105 3.071 3.105 +0.033 3,567 52,926 +1,244
Jan20 190228 3.157 3.184 3.151 3.184 +0.033 6,484 39,355 +9
Feb20 190228 3.105 3.123 3.094 3.123 +0.032 1,295 18,085 +226
Mar20 190228 2.974 3.000 2.965 3.000 +0.037 2,464 36,463 +113
Apr20 190228 2.611 2.631 2.606 2.631 +0.017 2,265 26,642 -5
May20 190228 2.583 2.587 2.569 2.581 +0.015 544 18,663 +230
Jun20 190228 2.595 2.605 2.592 2.603 +0.015 421 11,881 +42
Jul20 190228 2.626 2.629 2.618 2.628 +0.013 526 8,740 +274
Total Volume and Open Interest 325,219 1,164,771 -3,608
Brent Crude Oil(ICE)
Apr19 190228 66.38 66.38 65.67 66.03 -0.36 127,595 101,393 -26,581
May19 190228 66.52 66.78 65.90 66.31 -0.27 220,574 442,998 +2,761
Jun19 190228 66.55 66.81 65.88 66.33 -0.24 115,159 302,610 +181
Jul19 190228 66.42 66.68 65.77 66.23 -0.22 39,469 173,561 +4,541
Aug19 190228 66.39 66.61 65.69 66.18 -0.20 33,474 118,145 +6,870
Sep19 190228 66.29 66.51 65.60 66.09 -0.20 29,728 152,792 +1,734
Oct19 190228 66.07 66.39 65.47 65.97 -0.19 13,712 70,147 +3,692
Nov19 190228 66.02 66.27 65.35 65.86 -0.16 7,129 89,041 +30
Dec19 190228 65.87 66.15 65.19 65.72 -0.15 54,100 211,934 +291
Jan20 190228 65.61 65.88 65.39 65.60 -0.14 1,645 41,758 -310
Feb20 190228 65.48 65.48 65.48 65.48 -0.13 2,318 39,375 +667
Mar20 190228 65.35 65.35 65.35 65.35 -0.13 4,456 29,736 -597
Apr20 190228 65.22 65.22 65.22 65.22 -0.13 1,192 21,892 +605
May20 190228 65.07 65.07 65.07 65.07 -0.13 259 14,618 +60
Total Volume and Open Interest 684,985 2,239,835 -8,087
Gas Oil(ICE)
Mar19 190228 622.25 627.75 616.25 625.00 +1.25 48,032 115,143 -255
Apr19 190228 619.25 623.25 612.75 620.75 +0.25 71,379 163,994 +2,089
May19 190228 616.25 620.00 610.00 617.25 -0.50 33,360 113,351 +478
Jun19 190228 614.50 618.00 609.00 615.25 -1.25 30,632 79,822 -824
Jul19 190228 615.00 618.25 609.50 615.50 -1.50 10,061 43,075 +343
Aug19 190228 618.00 619.50 611.50 617.50 -1.50 5,524 33,796 +1,053
Sep19 190228 619.75 622.75 614.00 619.75 -1.75 4,007 37,826 +918
Oct19 190228 622.50 625.00 617.00 622.50 -1.75 2,944 33,965 +311
Nov19 190228 623.00 625.50 617.50 623.00 -1.75 434 20,248 +56
Dec19 190228 624.00 626.00 617.50 623.25 -1.75 11,182 92,352 +979
Total Volume and Open Interest 223,416 918,439 +4,688
Ethanol(CBOT)
Mar19 190228 1.336 1.344 1.327 1.327 -0.012 187 268 -63
Apr19 190228 1.355 1.355 1.340 1.343 -0.011 461 1,130 -71
May19 190228 1.360 1.360 1.356 1.356 -0.009 281 167 +66
Jun19 190228 1.364 1.364 1.364 1.364 -0.009 5 78 +1
Jul19 190228 1.369 1.369 1.369 1.369 -0.009 2 10 +1
Aug19 190228 1.371 1.371 1.371 1.371 -0.009 2 4 +1
Sep19 190228 1.362 1.362 1.362 1.362 -0.009 1 13 +1
Oct19 190228 1.337 1.337 1.337 1.337 -0.009      
Total Volume and Open Interest 939 1,690 -64
WTI Crude Oil(ICE)
Apr19 190228 56.97 57.42 56.45 57.22 +0.28 30,900 77,053 +337
May19 190228 57.40 57.82 56.88 57.61 +0.24 28,067 60,419 +1,112
Jun19 190228 57.91 58.29 57.36 58.06 +0.19 22,954 100,251 -166
Jul19 190228 58.10 58.72 57.84 58.49 +0.16 7,294 28,127 +273
Aug19 190228 58.72 59.07 58.20 58.83 +0.13 5,658 19,999 -920
Sep19 190228 58.71 59.31 58.53 59.06 +0.10 4,474 36,826 +375
Oct19 190228 58.91 59.43 58.89 59.17 +0.07 1,292 8,268 -284
Nov19 190228 58.92 59.18 58.90 59.18 +0.05 524 7,210 +82
Dec19 190228 58.70 59.40 58.70 59.13 +0.05 8,337 113,810 +810
Jan20 190228 59.02 59.02 59.02 59.02 +0.03 165 5,695 -60
Feb20 190228 58.88 58.88 58.88 58.88 unch 339 4,674 +125
Mar20 190228 58.72 58.72 58.72 58.72 -0.02 105 8,121 +7
Apr20 190228 58.56 58.56 58.56 58.56 -0.03 0 2,193 +0
May20 190228 58.38 58.38 58.38 58.38 -0.03 1 1,649 +1
Jun20 190228 58.40 58.40 58.21 58.21 -0.05 856 30,478 +153
Jul20 190228 58.00 58.00 58.00 58.00 -0.06 9 2,274 +0
Total Volume and Open Interest 113,409 600,042 +1,576
US Dollar Index(ICE)
Mar19 190228 96.005 96.195 95.715 96.043 +0.005 19,179 57,895 +2,544
Jun19 190228 95.535 95.700 95.240 95.558 -0.005 203 6,350 +45
Sep19 190228 95.052 95.052 95.052 95.052 -0.005 8 214 +4
Total Volume and Open Interest 19,391 64,599 +2,594
Australian Dollar(CME)
Mar19 190228 71.43 71.69 70.92 70.95 -0.48 92,601 126,291 +1,033
Jun19 190228 71.65 71.65 71.02 71.04 -0.48 4,588 3,660 +1,255
Sep19 190228 71.15 71.18 71.14 71.14 -0.47 2 133 +0
Total Volume and Open Interest 101,994 130,502 +2,159
British Pound(CME)
Mar19 190228 133.21 133.31 132.64 132.78 -0.44 202,398 195,366 +6,688
Jun19 190228 133.88 133.90 133.29 133.38 -0.44 1,910 4,205 +1,058
Sep19 190228 133.99 133.99 133.95 133.95 -0.44 8 349 +0
Total Volume and Open Interest 205,061 202,065 +7,905
Canadian Dollar(CME)
Mar19 190228 76.07 76.14 75.75 76.13 +0.05 52,139 138,885 -1,671
Jun19 190228 76.24 76.29 75.92 76.29 +0.05 649 5,545 +247
Sep19 190228 76.28 76.44 76.08 76.44 +0.05 25 1,207 +20
Dec19 190228 76.31 76.57 76.28 76.57 +0.04 3 1,150 +2
Total Volume and Open Interest 52,831 147,621 -1,393
Japanese Yen(CME)
Mar19 190228 90.25 90.48 89.80 89.88 -0.31 106,952 182,509 -1,240
Jun19 190228 90.94 91.08 90.46 90.52 -0.32 643 2,143 -2
Sep19 190228 91.45 91.45 91.18 91.18 -0.32 11 120 +4
Total Volume and Open Interest 107,761 186,158 -1,243
Swiss Franc(CME)
Mar19 190228 100.04 100.89 100.04 100.38 +0.32 17,261 75,083 -622
Jun19 190228 100.93 101.74 100.90 101.24 +0.33 14 158 -4
Sep19 190228 102.11 102.57 102.11 102.11 +0.33 0 21 +0
Total Volume and Open Interest 17,275 75,277 -626
EuroFX(CME)
Mar19 190228 113.87 114.37 113.75 113.94 +0.06 187,286 498,863 -1,005
Jun19 190228 114.81 115.22 114.62 114.81 +0.06 4,136 20,371 +1,874
Sep19 190228 115.60 116.07 115.60 115.68 +0.05 80 2,419 +50
Total Volume and Open Interest 191,827 528,376 +1,031
Mexican Peso(CME)
Mar19 190228 520.75 520.88 516.63 517.25 -2.50 47,479 235,751 +1,477
Apr19 190228 515.13 515.13 515.13 515.13 -2.38      
Total Volume and Open Interest 47,674 236,584 +1,568
Brazilian Real(CME)
Mar19 190228 268.00 269.85 266.10 267.50 -0.95 4,934 8,523 -1,863
Apr19 190228 268.00 268.50 265.60 266.60 -1.40 3,120 6,997 +1,443
May19 190228 267.55 267.75 265.15 266.10 -1.30 2 60 +0
Jun19 190228 265.30 267.05 264.55 265.35 -1.35 151 5,485 +89
Total Volume and Open Interest 8,205 21,065 -331
30-Year T-Bonds(CBOT)
Mar19 190228 145~190 146~010 144~280 145~040 -0~140 685,180 252,108 -305,322
Jun19 190228 144~300 145~120 144~060 144~150 -0~140 566,943 889,727 +241,491
Sep19 190228 144~150 144~150 144~150 144~150 -0~140      
Total Volume and Open Interest 1,252,123 1,141,835 -63,831
10-Year T-Notes(CBOT)
Mar19 190228 122~000 122~055 121~195 121~240 -0~055 3,194,291 632,642 -976,175
Jun19 190228 122~090 122~150 121~270 122~000 -0~070 2,592,035 3,596,982 +908,769
Sep19 190228 121~295 121~295 121~295 121~295 -0~070      
Total Volume and Open Interest 5,786,326 4,229,624 -67,406
5-Year T-Notes(CBOT)
Mar19 190228 114~186 114~224 114~116 114~150 -0~024 2,136,354 745,469 -970,615
Jun19 190228 114~230 114~270 114~146 114~180 -0~036 1,884,914 3,701,019 +843,770
Sep19 190228 114~180 114~180 114~180 114~180 -0~036      
Total Volume and Open Interest 4,021,268 4,446,488 -126,845
2 Year T-Notes(CBOT)
Mar19 190228 82~000 89~160 69~160 70~000 -14~132 1,749,764 506,414 -694,559
Jun19 190228 82~000 89~160 69~160 70~000 -14~132 1,599,267 2,600,608 +618,198
Sep19 190228 82~000 89~160 69~160 70~000 -14~132      
Total Volume and Open Interest 3,349,031 3,107,022 -76,361
Eurodollars(CME)
Mar19 190228 97.400 97.405 97.397 97.400 +0.003 214,200 1,378,769 -2,514
Jun19 190228 97.400 97.410 97.390 97.395 -0.005 245,519 1,276,405 +9,855
Sep19 190228 97.405 97.420 97.380 97.390 -0.015 222,363 1,154,055 +8,019
Dec19 190228 97.385 97.400 97.345 97.360 -0.020 334,752 1,710,674 +18,345
Mar20 190228 97.465 97.485 97.415 97.430 -0.030 228,145 1,006,157 +3,023
Jun20 190228 97.520 97.545 97.460 97.480 -0.035 202,163 956,498 +5,457
Sep20 190228 97.565 97.590 97.500 97.525 -0.035 188,215 800,042 +3,509
Dec20 190228 97.565 97.590 97.500 97.525 -0.035 249,364 968,163 +18,258
Mar21 190228 97.590 97.610 97.525 97.550 -0.030 113,253 600,596 -5,666
Jun21 190228 97.585 97.615 97.525 97.550 -0.030 93,023 403,752 -9,280
Sep21 190228 97.585 97.610 97.525 97.550 -0.025 83,469 353,147 +284
Dec21 190228 97.560 97.585 97.505 97.530 -0.020 77,450 373,524 +8,067
Mar22 190228 97.545 97.570 97.490 97.515 -0.020 47,480 296,880 +11,835
Jun22 190228 97.515 97.545 97.470 97.495 -0.020 34,837 250,321 +3,936
Sep22 190228 97.490 97.520 97.445 97.470 -0.015 28,984 194,949 +3,060
Dec22 190228 97.465 97.485 97.415 97.440 -0.010 24,250 167,942 -1,265
Mar23 190228 97.430 97.460 97.390 97.410 -0.015 23,383 88,734 -1,904
Jun23 190228 97.400 97.425 97.355 97.380 -0.015 31,072 76,952 +1,610
Total Volume and Open Interest 2,505,986 12,412,924 +78,000
Ultra T-Bond(CBOT)
Mar19 190228 159~09 159~28 158~07 158~17 -0~21 423,385 156,536 -214,031
Jun19 190228 160~10 161~02 159~08 159~19 -0~24 376,269 1,043,058 +217,579
Sep19 190228 159~19 159~19 159~19 159~19 -0~24      
Total Volume and Open Interest 799,654 1,199,594 +3,548
Ultra 10-Yr T-Note(CBOT)
Mar19 190228 130~035 130~115 129~190 129~250 -0~065 342,195 172,112 -135,615
Jun19 190228 129~250 130~020 129~085 129~145 -0~075 289,651 572,503 +139,786
Sep19 190228 129~145 129~145 129~145 129~145 -0~075      
Total Volume and Open Interest 631,846 744,615 +4,171
30 Day Federal Funds(CBOT)
Feb19 190228 97.600 97.600 97.598 97.598 unch 14,083 263,587 -4,054
Mar19 190228 97.595 97.598 97.595 97.595 unch 14,263 115,791 -1,521
Apr19 190228 97.595 97.600 97.595 97.595 unch 22,442 260,600 -7,490
May19 190228 97.600 97.600 97.595 97.595 -0.005 21,960 173,416 +3,629
Jun19 190228 97.605 97.605 97.595 97.595 -0.005 14,529 83,623 +894
Jul19 190228 97.615 97.620 97.600 97.600 -0.010 26,438 195,622 -1,165
Total Volume and Open Interest 238,097 1,896,319 +13,772
Japanese Govt Bonds(SGX)
Mar19 190228 152.83 152.84 152.57 152.62 -0.24 723 18,618 +395
Jun19 190228 152.58 152.58 152.48 152.55 -0.20 0 16 +0
Sep19 190228 152.55 152.55 152.55 152.55 -0.20      
Total Volume and Open Interest 723 18,634 +395
Euro-Buxl(EUREX)
Mar19 190228 184.92 185.80 183.68 184.04 -0.92 46,214 219,689 -9,031
Jun19 190228 183.88 184.30 182.20 182.56 -0.92 2,901 9,223 +2,757
Sep19 190228 181.04 181.04 181.04 181.04 -0.92      
Total Volume and Open Interest 49,115 249,219 -2,785
Euro-Bund(EUREX)
Mar19 190228 165.71 165.97 165.15 165.31 -0.37 731,373 1,556,069 -100,926
Jun19 190228 163.23 163.43 162.61 162.77 -0.37 75,024 236,417 +25,793
Sep19 190228 164.96 164.96 164.50 164.59 -0.41 6 179 +6
Total Volume and Open Interest 806,403 2,351,886 +175,979
Euro-Bobl(EUREX)
Mar19 190228 132.82 132.92 132.64 132.72 -0.11 432,675 1,244,300 -55,242
Jun19 190228 132.19 132.25 131.97 132.05 -0.12 75,414 109,840 +25,201
Sep19 190228 132.05 132.05 132.05 132.05 -0.12      
Total Volume and Open Interest 508,089 1,598,174 +35,537
Euro-Schatz(EUREX)
Mar19 190228 111.83 111.86 111.80 111.82 -0.02 376,741 1,795,469 -46,014
Jun19 190228 111.81 111.82 111.78 111.79 -0.02 54,055 121,711 +34,431
Sep19 190228 111.79 111.79 111.79 111.79 -0.02      
Total Volume and Open Interest 430,796 2,300,461 +156,993
3-Mth Euribor(EUREX)
Mar19 190228 100.310 100.310 100.310 100.310 unch 299 2,613 -39
Jun19 190228 100.295 100.295 100.295 100.295 unch 0 2,278 +0
Sep19 190228 100.280 100.280 100.280 100.280 unch 0 1,980 +0
Total Volume and Open Interest 299 13,819 +1
Long Gilt(LIFFE)
Mar19 190228 123~13 123~16 122~29 123~02 -0~05 384,383 203,945 -207,505
Jun19 190228 126~07 126~11 125~20 125~25 -0~06 335,993 684,952 +44,247
Total Volume and Open Interest 720,381 888,902 -163,253
3-Mth Short Sterling(LIFFE)
Mar19 190228 99.14 99.14 99.14 99.14 unch 86,430 609,223 -25,088
Jun19 190228 99.11 99.11 99.10 99.11 +0.01 72,764 477,969 +2,538
Sep19 190228 99.04 99.06 99.03 99.04 +0.01 93,128 490,931 -8,670
Dec19 190228 98.98 99.00 98.97 98.97 unch 98,814 609,720 +11,189
Mar20 190228 98.94 98.96 98.93 98.93 unch 83,956 364,434 +1,004
Jun20 190228 98.89 98.91 98.88 98.89 -0.00 84,226 366,372 -4,213
Total Volume and Open Interest 1,063,879 4,150,291 -25,882
3-Mth Euribor(LIFFE)
Mar19 190228 100.305 100.310 100.305 100.310 unch 56,434 535,835 +22,354
Jun19 190228 100.300 100.300 100.295 100.295 unch 38,748 726,603 -471
Sep19 190228 100.280 100.285 100.275 100.280 unch 37,645 648,904 -56
Total Volume and Open Interest 733,527 5,053,621 +41,798
3-Mth Aus T-Bills(SFE)
Mar19 190228 98.07 98.08 98.07 98.08 unch 16,784 120,810 -7,721
Jun19 190228 98.16 98.16 98.13 98.16 unch 14,759 231,044 +728
Sep19 190228 98.23 98.24 98.19 98.23 -0.01 21,051 222,134 -4,228
Dec19 190228 98.29 98.29 98.24 98.29 unch 14,383 235,103 -567
Mar20 190228 98.32 98.33 98.28 98.32 -0.01 12,366 191,471 +3,064
Jun20 190228 98.33 98.34 98.29 98.33 unch 7,474 140,402 +995
Sep20 190228 98.32 98.32 98.29 98.32 -0.01 4,680 69,300 +701
Dec20 190228 98.30 98.31 98.27 98.31 unch 5,073 51,390 +1,380
Mar21 190228 98.28 98.28 98.28 98.28 -0.01 343 7,031 +281
Jun21 190228 98.25 98.26 98.25 98.26 unch 0 3,226 +0
Total Volume and Open Interest 96,926 1,275,784 -5,380
10-Year Aus T-Bonds(SFE)
Mar19 190228 97.93 97.94 97.87 97.90 -0.03 117,295 1,277,315 +5,279
Jun19 190228 97.93 97.93 97.89 97.90 -0.03 653 1,382 +638
Total Volume and Open Interest 117,948 1,278,697 +5,917
3-Year Aus T-Bonds(SFE)
Mar19 190228 98.36 98.38 98.32 98.36 +0.00 217,700 1,368,605 +22,390
Jun19 190228 98.43 98.43 98.39 98.43 +0.01 500 32,063 +500
Total Volume and Open Interest 218,200 1,400,668 +22,890
Gold(CMX)
Apr19 190228 1321.7 1328.9 1314.0 1316.1 -5.1 185,564 350,595 -210
Jun19 190228 1328.0 1335.4 1320.6 1322.7 -5.2 8,872 82,091 +3,434
Aug19 190228 1335.4 1339.2 1327.3 1328.9 -5.1 1,203 26,847 +705
Oct19 190228 1335.5 1336.1 1333.1 1334.8 -5.2 110 4,676 +49
Dec19 190228 1347.6 1353.4 1338.9 1341.0 -5.0 170 22,501 +84
Feb20 190228 1352.2 1352.4 1345.4 1347.0 -5.2 176 8,785 +40
Apr20 190228 1354.6 1354.6 1351.2 1352.8 -5.3 20 1,977 +20
Jun20 190228 1364.3 1364.3 1358.6 1358.6 -5.2 1 1,408 +1
Aug20 190228 1364.3 1364.3 1364.3 1364.3 -5.2 0 4 +0
Oct20 190228 1369.4 1369.4 1369.4 1369.4 -5.2 0 5 +0
Dec20 190228 1374.0 1375.3 1374.0 1375.3 -5.2 0 1,245 +0
Total Volume and Open Interest 197,055 501,116 +3,543
Silver(CMX)
Mar19 190228 1567.5 1576.5 1552.0 1553.8 -13.4 60,807 15,317 -14,419
May19 190228 1577.0 1586.0 1560.5 1563.4 -13.2 38,499 143,291 +2,252
Jul19 190228 1586.5 1596.0 1570.0 1573.0 -13.3 3,328 25,252 +572
Sep19 190228 1596.0 1604.0 1581.5 1582.6 -13.3 423 7,601 +178
Dec19 190228 1611.5 1618.0 1593.0 1596.2 -13.3 3,640 13,117 +3,415
Mar20 190228 1631.5 1631.5 1609.5 1609.6 -13.3 0 658 +0
May20 190228 1632.0 1632.0 1617.9 1617.9 -13.3 0 2 +0
Total Volume and Open Interest 107,202 206,428 -7,918
Platinum(NYMEX)
Apr19 190228 871.2 879.9 865.4 875.2 +5.3 25,509 71,518 -2,010
Jul19 190228 876.6 884.9 871.5 879.8 +4.7 903 7,311 +515
Oct19 190228 879.3 888.0 879.3 884.9 +5.1 94 672 +79
Jan20 190228 888.2 890.3 888.2 890.3 +5.1 29 76 +0
Total Volume and Open Interest 26,542 79,606 -1,429
Palladium(NYMEX)
Mar19 190228 1506.30 1553.00 1503.50 1532.00 +8.60 4,002 1,707 -1,615
Jun19 190228 1485.60 1508.20 1478.80 1501.50 +24.30 6,996 24,141 +1,255
Sep19 190228 1475.00 1493.10 1474.00 1487.30 +24.10 391 1,884 +209
Total Volume and Open Interest 11,391 27,984 -151
Copper(CMX)
Mar19 190228 296.80 296.80 294.25 295.00 -0.90 54,177 10,414 -10,656
May19 190228 296.70 296.80 293.90 294.80 -1.45 79,205 130,530 +12,312
Jul19 190228 297.20 297.30 294.45 295.40 -1.40 13,983 46,959 +872
Sep19 190228 297.00 297.70 294.85 295.85 -1.35 6,048 31,334 +1,290
Dec19 190228 296.20 298.00 295.70 296.20 -1.25 3,184 22,433 +1,281
Total Volume and Open Interest 158,025 255,623 +5,026
E-mini DJIA Index(CBOT)
Mar19 190228 26028 26028 25878 25913 -95 194,075 83,507 +565
Jun19 190228 26042 26051 25908 25947 -90 499 1,878 +185
Sep19 190228 25962 25962 25954 25962 -90 15 23 +6
Dec19 190228 25960 25960 25960 25960 -96 3 6 +0
Total Volume and Open Interest 194,589 85,414 +756
S & P 500(CME)
Mar19 190228 2787.10 2795.30 2782.20 2784.70 -10.40 1,407 62,748 +661
Jun19 190228 2789.90 2789.90 2789.90 2789.90 -10.40 120 485 +29
Sep19 190228 2794.40 2794.40 2794.40 2794.40 -10.50      
Dec19 190228 2799.50 2799.50 2799.50 2799.50 -10.50 0 5 +0
Total Volume and Open Interest 1,527 63,238 +690
S & P 500 E-Mini(CME)
Mar19 190228 2795.25 2795.75 2781.75 2784.75 -10.25 1,201,641 2,563,644 +27,407
Jun19 190228 2799.50 2800.50 2787.25 2790.00 -10.25 19,661 129,300 +7,480
Sep19 190228 2804.50 2804.75 2792.25 2794.50 -10.50 292 3,907 +233
Dec19 190228 2799.50 2799.50 2797.50 2799.50 -10.50 11 487 +3
Total Volume and Open Interest 1,221,605 2,699,419 +35,123
NASDAQ 100 E-Mini(CME)
Mar19 190228 7121.25 7130.75 7072.50 7102.50 -19.25 362,741 218,526 +2,179
Jun19 190228 7141.50 7156.50 7100.00 7129.00 -19.25 1,934 4,306 +1,083
Sep19 190228 7154.75 7178.50 7133.75 7154.75 -19.75 1 451 +0
Total Volume and Open Interest 364,676 223,287 +3,262
S&P Midcap 400(CME) e-Mini
Mar19 190228 1921.10 1921.70 1907.80 1910.80 -8.10 15,567 67,597 -505
Jun19 190228 1925.80 1925.80 1915.00 1916.10 -7.20 0 4 +0
Sep19 190228 1920.00 1920.00 1920.00 1920.00 -7.00 0 1 +0
Total Volume and Open Interest 15,567 67,602 -505
Volatility Index(CBOE)
Feb19 190213 15.70 15.85 15.55 15.60 -0.03 54,294 47,305 -9,139
Mar19 190228 15.65 16.00 15.30 15.58 -0.10 65,701 0 +0
Apr19 190228 16.30 16.50 16.05 16.23 -0.10 53,590 0 +0
May19 190228 16.65 16.78 16.46 16.65 -0.03 28,121 0 +0
Total Volume and Open Interest 167,392 385,459 -2,137
S & P 600(CME)
Mar19 190228 974.40 974.40 974.40 974.40 -2.60      
Jun19 190228 975.10 975.10 975.10 975.10 -2.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190228 1582.00 1582.60 1571.20 1575.50 -6.60 104,252 502,901 -2,566
Jun19 190228 1585.80 1586.80 1576.10 1579.90 -6.60 514 6,503 +435
Sep19 190228 1584.90 1584.90 1584.90 1584.90 -5.10      
Total Volume and Open Interest 104,766 509,404 -2,131
Nikkei 225(CME)
Mar19 190228 21570 21570 21290 21490 -75 6,863 28,452 +195
Jun19 190228 21405 21410 21135 21330 -75 72 782 +21
Total Volume and Open Interest 6,935 29,234 +216
Nikkei 225(SGX)
Mar19 190228 21520 21600 21340 21340 -205 77,562 166,166 -571
Jun19 190228 21265 21385 21140 21140 -230 337 2,696 +117
Sep19 190228 21125 21125 21125 21125 -195 0 6 +6
Total Volume and Open Interest 57,898 185,604 -2,826
Nikkei 225 Mini(JPX)
Mar19 190228 21510 21595 21365 21390 -160 792,659 435,134 -2,509
Jun19 190228 21315 21400 21170 21190 -160 29,849 20,017 +2,484
Sep19 190228 21230 21330 21110 21130 -150 159 991 +33
Total Volume and Open Interest 831,042 494,826 +599
Nikkei 225(JPX)
Mar19 190228 21510 21590 21360 21390 -160 56,270 277,197 +196
Jun19 190228 21310 21390 21170 21190 -160 1,523 37,795 +1,456
Sep19 190228 21280 21280 21130 21130 -150 2 2,307 +52
Total Volume and Open Interest 57,796 421,124 +816
Nikkei 225(CME) Yen
Mar19 190228 21565 21570 21280 21490 -70 25,936 70,625 -232
Jun19 190228 21360 21365 21090 21295 -65 62 724 -5
Sep19 190228 21195 21195 21195 21195 -40      
Total Volume and Open Interest 25,998 71,349 -237
Nikkei 225(CME) e-Mini Yen
Mar19 190228 21490 21490 21450 21490 -70 1 11 +0
Jun19 190228 21300 21300 21300 21300 -60      
Sep19 190228 21200 21200 21200 21200 -40      
Total Volume and Open Interest 0 11 +0
CAC 40(EURONEXT)
Mar19 190228 5212.5 5247.5 5201.5 5239.0 +15.5 82,423 319,348 +19,973
Apr19 190228 5203.5 5226.0 5203.5 5220.5 +16.0 234 577 +120
May19 190228 5159.0 5159.0 5159.0 5159.0 +15.5      
Jun19 190228 5093.5 5093.5 5093.5 5093.5 +15.5 0 7,047 +0
Total Volume and Open Interest 82,657 388,982 +20,093
Hang Seng Index(HKFE)
Feb19 190227 28728 28959 28685 28863 +135 291,716 80,641 -26,170
Mar19 190228 28732 28913 28563 28666 -71 119,748 108,637 +31,290
Apr19 190228 28704 28913 28600 28701        
DAX(EUREX)
Mar19 190228 11496.5 11538.0 11397.0 11520.0 +36.5 102,266 104,055 +864
Jun19 190228 11475.5 11547.5 11430.5 11536.5 +36.0 67 3,044 +19
Sep19 190228 11422.0 11525.5 11422.0 11525.5 +36.5 0 80 +0
Total Volume and Open Interest 102,333 128,401 -2,697
Mini-DAX(EUREX)
Mar19 190228 11489.0 11538.0 11396.0 11520.0 +36.5 50,415 13,763 +338
Jun19 190228 11466.0 11550.0 11423.0 11536.5 +36.0 114 551 +18
Sep19 190228 11424.0 11540.0 11421.0 11525.5 +36.5 24 39 -2
Total Volume and Open Interest 50,553 17,793 -677
DJ EuroSTOXX 50(EUREX)
Mar19 190228 3284 3301 3265 3298 +19 996,516 3,635,617 +7,242
Jun19 190228 3197 3216 3182 3214 +19 37,664 402,090 +2,836
Sep19 190228 3186 3204 3186 3203 +18 3 9,411 +3
Total Volume and Open Interest 1,034,183 4,372,331 +5,219
Swiss Market Index(EUREX)
Mar19 190228 9312 9328 9264 9321 +5 44,414 200,933 -453
Jun19 190228 9116 9141 9086 9138 +4 2,511 19,777 +2,399
Sep19 190228 9111 9111 9111 9111 +4 20 47 +20
Total Volume and Open Interest 46,945 229,318 -1,623
FT-SE 100(EURONEXT)
Mar19 190228 7076.00 7086.50 7027.00 7075.50 -5.00 117,764 656,082 +5,789
Jun19 190228 6994.50 6994.50 6984.50 6991.50 -6.00 63 340 +31
Sep19 190228 6923.00 6923.00 6923.00 6923.00 -6.50 4 24 +3
Total Volume and Open Interest 117,832 656,448 +5,822
SPI 200(SFE)
Mar19 190228 6131.0 6155.0 6112.0 6149.0 +18.0 54,699 318,171 +3,732
Jun19 190228 6129.0 6139.0 6129.0 6136.0 +18.0 20 3,881 +20
Sep19 190228 6080.0 6080.0 6080.0 6080.0 +18.0 0 2,841 +0
Total Volume and Open Interest 54,851 326,329 +3,843
FTSE MIB(ISE)
Mar19 190228 20435.00 20685.00 20360.00 20655.00 +192.00 16,624 82,131 -20
Jun19 190228 19850.00 20130.00 19850.00 20108.00 +187.00 51 1,594 +12
Sep19 190228 19950.00 19980.00 19950.00 19976.00 +182.00 4 7 +3
Total Volume and Open Interest 16,679 83,732 -5
KOSPI 200(KFE)
Mar19 190228 288.25 289.35 283.80 283.85 -4.60 199,335 304,555 -3,778
Jun19 190228 288.50 289.85 284.45 284.50 -4.50 377 26,132 -24
Sep19 190228 298.00 298.00 286.15 286.15 -4.00 4 1,523 +3
Total Volume and Open Interest 199,716 376,887 -1,299
GSCI(CME)
Mar19 190228 426.80 427.50 425.25 425.65 -1.10 11 13,923 +0
Apr19 190228 427.70 429.20 427.40 427.70 -1.00      
May19 190228 430.05 430.05 430.05 430.05 -1.00      
Total Volume and Open Interest 11 13,923 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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!!!