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 18, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200218 894.75 898.50 889.25 892.25 -1.50 193,428 232,144 -17,944
May20 200218 904.50 908.75 899.00 902.25 -1.00 135,822 268,500 +15,175
Jul20 200218 916.75 920.75 911.75 914.00 -1.50 54,674 162,324 +1,436
Aug20 200218 920.00 924.00 916.00 917.50 -1.75 4,369 13,609 +416
Sep20 200218 919.00 923.25 915.75 917.50 -1.50 2,905 15,820 +154
Nov20 200218 923.00 927.00 919.25 921.25 -1.25 19,289 94,060 +1,233
Jan21 200218 926.25 930.25 923.50 924.75 -1.50 4,044 23,637 +548
Mar21 200218 921.25 924.00 916.25 917.50 -2.25 5,772 44,131 +1,767
May21 200218 922.75 924.25 917.25 918.50 -2.25 1,585 8,533 +525
Jul21 200218 924.75 929.25 922.50 923.75 -2.25 797 7,162 +241
Aug21 200218 923.00 923.00 923.00 923.00 -2.25 19 240 +14
Sep21 200218 919.50 919.50 919.50 919.50 -1.75 33 154 +10
Nov21 200218 922.50 924.75 918.50 919.75 -2.25 591 5,475 +229
Jan22 200218 927.00 927.00 927.00 927.00 -2.00 0 6 +0
Total Volume and Open Interest 423,328 875,812 +3,804
Soybean Meal(CBOT)
Mar20 200218 291.10 293.20 289.80 292.20 +1.10 79,687 122,477 -19,711
May20 200218 296.40 298.40 295.40 297.60 +1.00 78,303 186,071 +16,252
Jul20 200218 301.80 303.90 301.10 302.70 +0.30 28,215 93,434 +5,389
Aug20 200218 304.30 305.50 302.90 304.40 +0.20 2,666 14,965 +99
Sep20 200218 304.00 306.30 303.80 305.30 +0.10 2,133 14,775 +239
Oct20 200218 305.60 306.60 304.50 305.80 unch 1,102 12,613 +113
Dec20 200218 308.30 309.60 307.30 308.90 -0.10 6,190 44,930 +962
Jan21 200218 308.10 309.30 307.60 308.90 -0.40 796 4,034 +251
Mar21 200218 305.70 306.50 305.00 306.20 -0.40 1,414 12,692 +602
May21 200218 306.70 306.70 305.30 306.20 -0.60 400 3,712 +155
Total Volume and Open Interest 201,516 513,484 +4,434
Soybean Oil(CBOT)
Mar20 200218 30.71 30.77 30.33 30.48 -0.09 75,198 99,105 -11,052
May20 200218 31.09 31.13 30.69 30.84 -0.10 60,263 182,493 +9,266
Jul20 200218 31.47 31.50 31.08 31.22 -0.11 18,647 114,659 +3,281
Aug20 200218 31.60 31.62 31.22 31.37 -0.09 3,691 24,167 +798
Sep20 200218 31.74 31.75 31.38 31.52 -0.08 2,600 15,942 +339
Oct20 200218 31.82 31.85 31.48 31.63 -0.07 1,757 12,215 +682
Dec20 200218 32.12 32.16 31.79 31.92 -0.08 4,979 51,245 +1,225
Jan21 200218 32.10 32.21 31.94 32.03 -0.07 577 7,051 +130
Mar21 200218 32.16 32.29 31.96 32.07 -0.04 1,476 9,847 +609
May21 200218 32.14 32.34 31.99 32.11 -0.15 290 2,990 +159
Total Volume and Open Interest 169,737 522,350 +5,470
Canola(WCE)
Mar20 200218 458.2 462.8 458.2 462.3 +2.8 15,359 46,008 -7,213
May20 200218 468.7 471.6 467.5 471.0 +2.3 16,168 73,490 +2,585
Jul20 200218 474.3 478.0 474.2 477.7 +2.7 3,792 25,691 +1,406
Nov20 200218 483.0 486.8 483.0 486.5 +3.6 1,757 40,543 +72
Jan21 200218 491.2 493.6 489.9 493.2 +4.0 56 2,405 +8
Total Volume and Open Interest 37,162 189,113 -3,135
Corn(CBOT)
Mar20 200218 378.50 383.25 378.00 383.00 +5.25 202,459 399,288 -29,286
May20 200218 382.50 387.50 382.25 387.50 +5.50 159,950 465,800 +35,590
Jul20 200218 386.00 390.50 385.50 390.50 +5.00 52,087 319,427 +7,121
Sep20 200218 385.50 388.50 384.75 388.50 +4.25 10,552 146,477 +1,511
Dec20 200218 389.25 393.25 389.00 393.25 +4.50 17,251 223,437 +2,590
Mar21 200218 398.00 402.50 398.00 402.50 +4.50 2,125 16,734 +618
May21 200218 402.75 406.00 402.75 406.00 +4.25 546 4,182 +324
Jul21 200218 404.25 407.75 404.25 407.75 +4.00 1,574 16,955 +888
Sep21 200218 395.50 397.25 395.50 397.25 +2.75 116 1,836 +56
Dec21 200218 397.00 399.00 396.75 398.75 +2.50 1,096 15,737 +357
Total Volume and Open Interest 447,768 1,610,553 +19,774
Wheat(CBOT)
Mar20 200218 549.25 570.75 548.00 566.75 +24.00 85,047 114,870 -8,215
May20 200218 547.25 568.50 546.50 565.00 +23.50 67,763 176,705 +16,946
Jul20 200218 546.25 566.25 545.75 562.50 +21.50 24,166 112,403 +3,055
Sep20 200218 552.25 571.25 552.00 568.00 +20.75 6,206 49,603 +23
Dec20 200218 561.75 580.25 561.50 577.00 +20.50 2,847 46,037 +348
Mar21 200218 567.25 587.50 567.25 585.00 +20.00 527 11,057 +85
Total Volume and Open Interest 186,869 515,925 +12,199
Wheat(KCBT)
Mar20 200218 469.00 486.75 466.75 485.75 +20.25 38,010 57,335 -8,689
May20 200218 474.00 493.50 473.25 493.00 +20.75 34,909 114,657 +7,312
Jul20 200218 483.25 500.00 480.25 500.00 +21.25 11,665 67,093 -386
Sep20 200218 491.50 507.25 488.00 507.25 +20.75 5,595 16,734 -331
Dec20 200218 503.00 518.25 499.25 518.00 +20.25 2,086 24,684 +507
Mar21 200218 515.00 528.25 510.75 528.25 +19.75 340 3,659 +87
May21 200218 532.25 533.75 532.25 533.50 +18.75 203 383 +73
Total Volume and Open Interest 92,811 284,793 -1,427
Wheat(MGE)
Mar20 200218 526.00 541.25 526.00 540.00 +14.50 4,756 24,773 -1,215
May20 200218 537.00 550.75 537.00 549.50 +14.00 5,248 24,771 +864
Jul20 200218 548.75 558.75 546.00 557.50 +14.00 1,846 10,400 +628
Sep20 200218 557.50 566.50 555.50 566.25 +13.75 230 6,740 +4
Dec20 200218 568.00 578.75 568.00 577.75 +12.75 161 3,707 +31
Mar21 200218 581.50 590.00 581.50 589.50 +12.75 0 1,065 +0
Total Volume and Open Interest 12,241 71,494 +312
Oats(CBOT)
Mar20 200218 296.50 304.75 295.00 303.50 +7.50 634 2,817 -164
May20 200218 296.25 302.50 295.75 302.00 +6.00 326 2,315 +213
Jul20 200218 291.75 296.00 288.00 295.50 +4.25 6 283 -1
Sep20 200218 270.50 279.50 270.50 279.50 +3.00 4 95 -2
Total Volume and Open Interest 986 5,754 +62
Rough Rice(CBOT)
Mar20 200218 13.31 13.46 13.30 13.43 +0.10 1,768 5,476 -1,052
May20 200218 13.48 13.69 13.48 13.66 +0.10 1,450 5,988 +789
Jul20 200218 13.51 13.59 13.45 13.56 +0.03 89 730 +38
Sep20 200218 12.07 12.09 12.00 12.09 +0.02 35 1,140 +20
Total Volume and Open Interest 3,342 13,335 -205
Live Cattle(CME)
Feb20 200218 121.500 122.000 120.750 121.430 +0.600 1,976 8,567 -1,110
Apr20 200218 120.635 121.100 119.830 120.600 +0.270 28,713 142,847 +1,546
Jun20 200218 112.250 112.730 111.635 112.200 +0.200 18,705 91,418 +1,236
Aug20 200218 110.800 111.050 110.150 110.700 +0.220 13,869 51,151 +575
Oct20 200218 113.980 114.285 113.200 113.980 +0.330 5,567 26,626 +960
Dec20 200218 118.450 118.850 117.650 118.480 +0.380 3,253 12,522 +353
Total Volume and Open Interest 73,021 337,452 +3,484
Feeder Cattle(CME)
Mar20 200218 139.100 139.550 138.685 139.300 +0.765 7,808 19,297 -1,481
Apr20 200218 142.035 142.400 141.330 141.785 +0.405 7,435 13,934 +1,195
May20 200218 143.685 144.150 143.200 143.785 +0.585 4,052 11,347 -162
Aug20 200218 151.035 151.435 150.200 151.300 +1.100 2,363 8,966 -29
Sep20 200218 151.950 152.700 151.350 152.580 +1.080 649 2,637 -49
Oct20 200218 152.800 153.485 152.050 153.350 +1.000 116 1,073 +14
Nov20 200218 153.000 153.550 152.435 153.285 +0.735 17 430 +3
Total Volume and Open Interest 22,444 57,704 -507
Lean Hogs(CME)
Apr20 200218 64.475 65.850 63.100 65.500 +1.200 18,506 121,540 +152
May20 200218 73.200 73.700 71.850 73.550 +0.550 139 1,656 +48
Jun20 200218 81.050 81.750 79.600 81.385 +0.485 9,189 52,128 +126
Jul20 200218 82.450 83.200 81.135 82.535 +0.105 5,894 29,847 +1,747
Aug20 200218 81.885 82.500 80.635 82.000 +0.250 7,222 29,781 +590
Oct20 200218 70.385 71.000 69.550 70.830 +0.730 5,027 32,507 +820
Dec20 200218 65.000 65.725 64.330 65.650 +0.720 812 14,717 +188
Feb21 200218 68.250 68.980 67.700 68.885 +0.735 294 3,521 +66
Total Volume and Open Interest 48,980 299,254 +3,170
Class III Milk(CME)
Feb20 200218 16.99 16.99 16.95 16.98 -0.01 246 2,717 -105
Mar20 200218 16.99 17.04 16.81 17.01 unch 487 3,360 +110
Apr20 200218 17.01 17.16 16.86 17.16 +0.10 477 2,180 +64
May20 200218 17.10 17.25 16.98 17.24 +0.12 259 1,746 +52
Jun20 200218 17.28 17.45 17.26 17.42 +0.09 104 1,676 +6
Jul20 200218 17.53 17.71 17.51 17.71 +0.09 27 888 +9
Aug20 200218 17.67 17.81 17.59 17.81 +0.12 12 782 +10
Sep20 200218 17.70 17.84 17.63 17.84 +0.11 15 920 +6
Oct20 200218 17.77 17.81 17.61 17.81 +0.03 44 691 -18
Nov20 200218 17.58 17.66 17.48 17.65 +0.03 54 728 +11
Dec20 200218 17.27 17.38 17.26 17.37 -0.04 26 740 +5
Jan21 200218 17.14 17.14 17.02 17.14 unch 36 314 +21
Feb21 200218 17.10 17.10 16.98 17.10 unch 20 222 +20
Total Volume and Open Interest 1,941 17,519 +277
Cocoa(ICE)
Mar20 200218 2930 2930 2900 2900 -4 4,733 838 -3,207
May20 200218 2899 2903 2827 2846 -40 22,597 137,538 +870
Jul20 200218 2900 2907 2834 2853 -39 10,200 78,507 +57
Sep20 200218 2881 2881 2805 2825 -34 7,473 47,468 +1,067
Dec20 200218 2767 2779 2720 2739 -32 3,043 48,684 +538
Mar21 200218 2705 2713 2663 2677 -25 1,814 21,157 +1,158
May21 200218 2672 2682 2635 2645 -21 559 6,703 +129
Total Volume and Open Interest 50,467 344,599 +652
Coffee "C"(ICE)
Mar20 200218 109.70 111.50 104.40 106.55 -2.55 28,558 20,927 -12,194
May20 200218 112.00 113.80 106.70 108.85 -2.50 44,421 112,420 +5,819
Jul20 200218 113.95 115.90 108.80 111.05 -2.35 11,950 61,818 +195
Sep20 200218 115.80 117.90 110.80 112.95 -2.50 7,767 36,190 +908
Dec20 200218 118.50 120.45 113.55 115.70 -2.40 4,585 25,238 +334
Mar21 200218 121.55 123.00 116.25 118.25 -2.40 1,204 13,528 +95
Total Volume and Open Interest 100,026 292,692 -4,713
Orange Juice(ICE)
Mar20 200218 98.20 99.15 98.05 98.70 -0.45 1,752 10,719 -1,255
May20 200218 101.05 101.50 100.35 100.75 -0.75 1,417 6,267 +933
Jul20 200218 104.30 104.80 103.65 104.05 -0.70 40 1,176 +16
Sep20 200218 107.70 108.30 107.25 107.35 -0.75 9 530 +9
Nov20 200218 111.05 111.45 110.70 110.70 -0.55 0 326 +0
Jan21 200218 114.25 114.25 114.10 114.10 -0.45 0 259 +0
Total Volume and Open Interest 3,218 19,336 -297
Sugar #11(ICE)
Mar20 200218 15.06 15.33 15.05 15.28 +0.22 111,463 182,203 -42,968
May20 200218 14.64 14.90 14.56 14.87 +0.32 155,934 429,674 +31,920
Jul20 200218 14.48 14.73 14.47 14.71 +0.26 68,738 260,704 +6,581
Oct20 200218 14.49 14.72 14.49 14.71 +0.23 41,552 192,946 +2,451
Mar21 200218 14.70 14.91 14.70 14.90 +0.22 17,536 92,782 +1,395
May21 200218 14.30 14.44 14.27 14.42 +0.16 3,582 22,869 +451
Jul21 200218 13.93 14.01 13.89 13.98 +0.08 2,706 32,283 +1,411
Oct21 200218 13.90 13.95 13.81 13.88 +0.02 872 27,826 +306
Total Volume and Open Interest 402,699 1,260,387 +1,696
London Cocoa(LCE)
Mar20 200218 1988 1999 1955 1972 -11 3,289 50,948 -107
May20 200218 2019 2035 1984 2001 -16 11,164 75,793 +1,488
Jul20 200218 2032 2043 1994 2010 -17 5,650 50,993 +482
Sep20 200218 2002 2003 1963 1979 -13 4,042 43,871 +688
Dec20 200218 1880 1886 1849 1864 -10 1,379 56,296 +384
Mar21 200218 1809 1820 1790 1804 -6 879 30,083 +347
May21 200218 1796 1800 1775 1788 -4 238 6,440 -43
Total Volume and Open Interest 26,698 322,568 +3,239
London Sugar(LCE)
May20 200218 411.00 417.90 410.70 416.80 +7.30 13,141 61,007 +2,907
Aug20 200218 406.00 411.20 406.00 410.00 +5.20 7,425 40,507 +824
Oct20 200218 400.50 403.80 399.30 402.80 +4.30 2,000 11,270 +569
Dec20 200218 401.00 403.60 398.90 402.80 +4.30 1,150 7,447 +494
Mar21 200218 400.10 402.70 399.10 402.00 +4.10 230 3,837 +39
Total Volume and Open Interest 24,019 125,310 -4,900
Cotton(ICE)
Mar20 200218 67.94 68.91 67.83 67.87 +0.46 18,205 26,266 -9,819
May20 200218 68.42 69.72 68.42 68.87 +0.46 30,676 106,587 +4,901
Jul20 200218 69.35 70.58 69.35 69.70 +0.42 8,726 41,527 +1,215
Oct20 200218 69.50 69.74 69.50 69.74 +0.38 2 36 +0
Dec20 200218 68.72 70.26 68.72 69.44 +0.38 2,970 35,406 +843
Mar21 200218 70.30 70.75 70.05 70.05 +0.30 132 5,638 -6
Total Volume and Open Interest 60,777 217,468 -2,842
Lumber(CME)
Mar20 200218 448.4 452.0 444.8 446.1 -3.2 500 1,906 -155
May20 200218 455.5 457.9 451.9 452.9 -2.2 520 1,448 +204
Jul20 200218 450.1 450.1 448.8 448.8 -1.6 106 513 +41
Sep20 200218 439.0 439.0 439.0 439.0 unch 64 331 +26
Nov20 200218 418.1 418.1 418.1 418.1 +0.1 33 72 +22
Jan21 200218 416.6 416.6 416.6 416.6 +0.1 0 1 +0
Mar21 200218 415.1 415.1 415.1 415.1 +0.1      
Total Volume and Open Interest 1,223 4,271 +138
Crude Oil(NYM)
Mar20 200218 52.23 52.41 50.88 52.05 unch 745,400 157,931 -56,645
Apr20 200218 52.49 52.65 51.15 52.29 -0.03 311,008 383,302 +33,919
May20 200218 52.75 52.89 51.48 52.58 -0.02 119,936 199,983 +11,849
Jun20 200218 53.00 53.10 51.73 52.82 +0.03 98,335 205,773 -3,951
Jul20 200218 53.01 53.15 51.89 52.94 +0.07 50,616 124,966 +389
Aug20 200218 52.99 53.10 51.95 52.94 +0.09 42,770 86,189 -2,227
Sep20 200218 52.82 53.00 51.92 52.87 +0.10 39,998 116,855 -1,009
Oct20 200218 52.69 52.79 51.87 52.77 +0.10 20,826 84,333 +2,470
Nov20 200218 52.78 52.78 51.82 52.69 +0.12 16,391 65,939 +1,129
Dec20 200218 52.48 52.68 51.75 52.58 +0.13 74,181 253,984 -4,431
Jan21 200218 52.19 52.50 51.67 52.46 +0.15 7,516 54,896 +1,520
Feb21 200218 52.18 52.33 51.61 52.33 +0.17 3,720 27,599 +234
Mar21 200218 52.02 52.40 51.50 52.21 +0.19 7,580 37,116 -1,351
Apr21 200218 52.11 52.11 52.11 52.11 +0.21 613 18,030 +158
May21 200218 52.02 52.02 52.02 52.02 +0.22 336 16,713 +20
Jun21 200218 51.65 52.05 51.25 51.95 +0.24 12,631 59,506 -1,647
Total Volume and Open Interest 1,578,507 2,193,121 -19,266
e-miNY Crude Oil(NYM)
Mar20 200218 52.250 52.475 50.875 52.050 unch 24,454 3,114 -225
Apr20 200218 52.500 52.750 51.150 52.300 -0.025 2,342 1,172 +105
May20 200218 52.800 52.850 51.500 52.575 -0.025 114 302 +8
Jun20 200218 53.000 53.000 51.825 52.825 +0.025 31 415 -1
Jul20 200218 52.925 53.000 52.025 52.950 +0.075 5 19 -2
Aug20 200218 53.125 53.125 51.950 52.950 +0.100 6 76 +1
Sep20 200218 52.125 52.875 52.100 52.875 +0.100 9 64 -1
Oct20 200218 52.600 52.900 52.075 52.775 +0.100 0 31 +0
Nov20 200218 52.600 52.700 52.000 52.700 +0.125 7 37 +3
Dec20 200218 52.500 52.675 51.750 52.575 +0.125 75 155 +3
Total Volume and Open Interest 27,045 5,479 -108
NY Harbor ULSD(NYM)
Mar20 200218 170.27 170.27 165.80 167.24 -2.58 65,771 75,644 -12,210
Apr20 200218 169.58 169.65 165.44 166.90 -2.47 49,363 105,029 +12,833
May20 200218 169.21 169.23 165.19 166.63 -2.37 27,380 47,705 -897
Jun20 200218 169.15 169.15 165.22 166.71 -2.24 27,741 47,204 +909
Jul20 200218 169.45 169.45 165.64 167.14 -2.12 9,949 23,705 +1,143
Aug20 200218 169.95 169.99 166.34 167.86 -1.96 3,394 14,937 +276
Sep20 200218 170.54 170.79 167.23 168.79 -1.79 2,671 13,635 +477
Oct20 200218 171.00 171.07 168.28 169.70 -1.67 1,802 8,409 -248
Nov20 200218 171.36 171.60 169.00 170.54 -1.56 1,350 7,666 +88
Dec20 200218 171.91 172.75 169.52 171.14 -1.48 5,583 27,624 +155
Jan21 200218 172.72 172.73 170.20 171.70 -1.43 1,421 10,710 +17
Feb21 200218 172.38 172.38 170.47 171.86 -1.39 547 3,733 +39
Mar21 200218 171.50 171.50 170.83 171.48 -1.30 329 2,251 -42
Apr21 200218 170.63 170.63 170.63 170.63 -1.16 117 2,045 +23
Total Volume and Open Interest 199,139 412,821 +2,688
RBOB Gasoline(NYM)
Mar20 200218 158.88 161.92 157.25 161.48 +3.15 96,395 85,590 -8,133
Apr20 200218 173.17 174.68 170.85 174.24 +1.51 101,398 116,743 +15,497
May20 200218 172.91 174.32 170.60 173.90 +1.28 45,137 62,973 +995
Jun20 200218 171.41 172.87 169.41 172.56 +1.08 26,140 43,480 +2,215
Jul20 200218 169.88 171.07 167.88 170.81 +0.93 10,033 29,985 +1,050
Aug20 200218 167.68 168.36 165.65 168.36 +0.77 4,214 12,779 +433
Sep20 200218 164.57 165.32 162.54 165.19 +0.69 8,756 17,395 +888
Oct20 200218 151.05 151.55 149.11 151.55 +0.57 3,131 8,156 +126
Nov20 200218 147.26 148.15 145.84 148.15 +0.54 3,275 5,610 +557
Dec20 200218 145.27 145.94 143.59 145.76 +0.46 3,884 21,076 +200
Total Volume and Open Interest 303,325 408,682 +14,033
e-miNY RBOB Gasoline(NYM)
Mar20 200218 161.50 161.50 161.48 161.48 +3.15 0 2 +0
Apr20 200218 174.24 174.24 174.24 174.24 +1.51      
May20 200218 173.90 173.90 173.90 173.90 +1.28      
Jun20 200218 172.56 172.56 172.56 172.56 +1.08      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar20 200218 1.880 1.983 1.874 1.981 +0.144 280,375 216,379 -60,346
Apr20 200218 1.892 1.974 1.885 1.971 +0.115 211,023 385,354 +40,558
May20 200218 1.935 2.008 1.927 2.006 +0.102 99,717 199,923 +7,670
Jun20 200218 1.998 2.053 1.988 2.051 +0.084 30,781 61,895 -722
Jul20 200218 2.066 2.118 2.059 2.109 +0.069 43,440 97,087 +4,549
Aug20 200218 2.099 2.150 2.093 2.138 +0.062 16,955 35,920 +556
Sep20 200218 2.099 2.152 2.098 2.140 +0.060 31,969 87,981 +2,443
Oct20 200218 2.131 2.188 2.131 2.175 +0.059 37,481 94,606 -986
Nov20 200218 2.265 2.306 2.263 2.291 +0.045 5,388 27,894 +622
Dec20 200218 2.470 2.505 2.470 2.489 +0.031 5,184 30,992 +55
Jan21 200218 2.600 2.616 2.586 2.600 +0.026 16,384 52,418 +559
Feb21 200218 2.561 2.579 2.553 2.564 +0.023 3,688 19,104 +910
Mar21 200218 2.463 2.484 2.458 2.467 +0.017 6,769 29,797 +1,481
Apr21 200218 2.225 2.239 2.215 2.220 +0.009 4,751 30,859 +1,056
May21 200218 2.211 2.215 2.194 2.200 +0.006 1,282 11,242 +364
Jun21 200218 2.247 2.251 2.230 2.238 +0.007 280 8,234 +87
Total Volume and Open Interest 799,221 1,450,281 +76
Brent Crude Oil(ICE)
Apr20 200218 57.35 57.83 56.30 57.75 +0.08 258,139 276,882 -12,279
May20 200218 57.13 57.58 56.16 57.51 +0.02 178,512 398,901 +11,428
Jun20 200218 57.13 57.59 56.28 57.52 +0.02 154,219 304,355 +2,553
Jul20 200218 57.01 57.46 56.29 57.41 +0.01 56,190 181,319 +4,869
Aug20 200218 56.98 57.43 56.32 57.37 unch 44,121 148,698 +6,198
Sep20 200218 56.92 57.37 56.31 57.30 -0.01 50,272 159,879 -2,577
Oct20 200218 56.89 57.27 56.26 57.20 -0.01 16,343 99,700 -2,625
Nov20 200218 56.78 57.15 56.19 57.09 unch 14,381 70,716 -3,327
Dec20 200218 56.65 57.03 56.08 56.96 +0.01 87,513 286,473 -6,187
Jan21 200218 56.42 56.86 56.36 56.86 +0.02 3,736 63,479 +298
Feb21 200218 56.78 56.78 56.78 56.78 +0.03 2,595 43,709 +64
Mar21 200218 56.72 56.72 56.72 56.72 +0.04 4,467 41,975 -382
Apr21 200218 56.68 56.68 56.68 56.68 +0.07 1,379 23,985 -200
May21 200218 56.62 56.62 56.62 56.62 +0.09 1,004 20,647 +10
Total Volume and Open Interest 912,202 2,574,403 -45
Gas Oil(ICE)
Mar20 200218 512.25 512.25 501.50 504.00 -6.25 80,106 177,653 -4,816
Apr20 200218 507.75 510.00 500.75 503.25 -5.75 75,727 149,519 +5,657
May20 200218 507.75 509.00 500.25 502.50 -5.25 32,762 104,897 -693
Jun20 200218 508.00 508.25 499.75 502.00 -5.50 34,948 101,923 +528
Jul20 200218 508.25 509.25 501.50 503.25 -5.50 9,655 51,135 -752
Aug20 200218 510.25 510.50 504.00 505.25 -5.25 5,819 32,016 +491
Sep20 200218 512.00 512.50 506.00 507.25 -5.00 5,756 37,186 +282
Oct20 200218 514.00 514.00 508.50 509.50 -4.75 3,798 31,101 +184
Nov20 200218 513.25 513.25 508.25 509.50 -4.50 1,558 16,368 +12
Dec20 200218 513.00 513.50 507.75 509.00 -4.50 13,018 67,523 +171
Total Volume and Open Interest 268,124 895,956 +1,131
Ethanol(CBOT)
Mar20 200218 1.364 1.370 1.362 1.365 +0.007 18 275 -1
Apr20 200218 1.383 1.386 1.377 1.381 +0.003 93 242 +15
May20 200218 1.396 1.396 1.396 1.396 +0.003 27 41 +17
Jun20 200218 1.396 1.396 1.396 1.396 +0.003      
Jul20 200218 1.396 1.396 1.396 1.396 +0.003      
Aug20 200218 1.396 1.396 1.396 1.396 +0.003      
Sep20 200218 1.396 1.396 1.396 1.396 +0.003      
Oct20 200218 1.396 1.396 1.396 1.396 +0.003      
Total Volume and Open Interest 138 558 +31
WTI Crude Oil(ICE)
Mar20 200218 51.98 52.20 50.90 52.05 -0.26 36,236 29,775 -6,569
Apr20 200218 52.20 52.43 51.16 52.29 -0.29 57,782 76,338 -1,239
May20 200218 52.51 52.67 51.50 52.58 -0.29 40,758 55,156 +73
Jun20 200218 52.69 52.89 51.78 52.82 -0.24 32,368 84,998 +1,730
Jul20 200218 52.66 53.00 51.95 52.94 -0.19 8,205 25,024 +95
Aug20 200218 52.76 53.00 51.97 52.94 -0.16 7,119 16,380 +904
Sep20 200218 52.67 52.87 52.05 52.87 -0.13 6,848 31,838 +744
Oct20 200218 52.17 52.77 52.13 52.77 -0.12 2,017 14,730 +884
Nov20 200218 52.54 52.69 52.54 52.69 -0.09 406 10,861 -6
Dec20 200218 51.85 52.62 51.85 52.58 -0.08 8,908 94,888 +632
Jan21 200218 52.46 52.46 52.46 52.46 -0.05 121 7,897 -2
Feb21 200218 52.33 52.33 52.33 52.33 -0.03 99 4,328 -72
Mar21 200218 52.21 52.21 52.21 52.21 -0.01 270 6,393 -54
Apr21 200218 52.11 52.11 52.11 52.11 +0.01 138 3,677 +98
May21 200218 52.02 52.02 52.02 52.02 +0.02 99 3,300 -48
Jun21 200218 51.50 51.95 51.45 51.95 +0.03 1,367 25,295 +104
Total Volume and Open Interest 205,810 613,513 -2,438
US Dollar Index(ICE)
Mar20 200218 99.100 99.375 99.030 99.332 +0.330 16,176 47,495 -1,878
Jun20 200218 98.765 99.005 98.690 98.963 +0.327 24 1,173 +11
Sep20 200218 98.607 98.607 98.607 98.607 +0.327 0 126 +0
Total Volume and Open Interest 16,200 48,815 -1,867
Australian Dollar(CME)
Mar20 200218 67.21 67.37 66.77 66.90 -0.24 87,620 175,225 -2,057
Jun20 200218 67.31 67.47 66.89 67.01 -0.24 460 1,940 +312
Sep20 200218 67.17 67.52 67.01 67.12 -0.23 0 77 +0
Total Volume and Open Interest 90,367 180,534 -1,618
British Pound(CME)
Mar20 200218 130.52 130.65 129.80 130.10 -0.33 153,536 209,919 +6,931
Jun20 200218 130.86 130.95 130.12 130.41 -0.33 416 3,508 -5
Sep20 200218 130.67 131.18 130.47 130.69 -0.33 1,122 1,156 +1,122
Total Volume and Open Interest 156,250 221,642 +7,945
Canadian Dollar(CME)
Mar20 200218 75.47 75.61 75.31 75.46 unch 63,203 155,947 -1,623
Jun20 200218 75.47 75.61 75.31 75.46 unch 220 5,130 +73
Sep20 200218 75.59 75.59 75.33 75.45 unch 28 885 +15
Dec20 200218 75.42 75.66 75.35 75.44 +0.01 24 1,293 +16
Total Volume and Open Interest 63,710 165,320 -1,487
Japanese Yen(CME)
Mar20 200218 91.24 91.33 91.07 91.15 -0.09 138,200 195,037 -339
Jun20 200218 91.66 91.77 91.53 91.60 -0.09 402 1,855 +33
Sep20 200218 92.03 92.16 92.01 92.03 -0.10 12 131 +3
Total Volume and Open Interest 139,207 199,003 -514
Swiss Franc(CME)
Mar20 200218 102.03 102.27 101.82 101.92 -0.13 31,320 50,995 -869
Jun20 200218 102.66 102.89 102.47 102.56 -0.13 78 132 +33
Sep20 200218 103.28 103.41 103.12 103.18 -0.14 0 13 +0
Total Volume and Open Interest 31,398 51,141 -836
EuroFX(CME)
Mar20 200218 108.57 108.70 108.03 108.12 -0.47 196,589 604,460 +3,939
Jun20 200218 109.12 109.29 108.63 108.72 -0.47 969 11,330 +292
Sep20 200218 109.70 109.84 109.25 109.28 -0.48 110 1,179 +8
Total Volume and Open Interest 198,476 622,327 +3,914
Mexican Peso(CME)
Feb20 200214 538.13 538.13 538.13 538.13 +0.25 0 10 +0
Mar20 200218 536.88 537.63 533.75 536.00 -0.25 49,393 305,213 +4,040
Total Volume and Open Interest 49,408 308,468 +4,045
Brazilian Real(CME)
Mar20 200218 232.20 232.35 229.10 229.30 -3.05 11,671 48,987 -312
Apr20 200218 231.35 231.90 228.30 229.00 -3.00 473 644 +206
May20 200218 228.75 228.75 228.70 228.75 -3.00      
Jun20 200218 228.40 228.40 228.25 228.40 -3.10 4 4 +4
Total Volume and Open Interest 12,148 49,755 -102
30-Year T-Bonds(CBOT)
Mar20 200218 162~120 163~160 162~020 163~050 +0~240 381,011 1,147,020 -2,590
Jun20 200218 161~070 162~170 161~050 162~070 +0~250 11,160 121,763 +8,206
Sep20 200218 161~060 161~060 161~060 161~060 +0~250 0 1 +0
Total Volume and Open Interest 392,171 1,268,784 +5,616
10-Year T-Notes(CBOT)
Mar20 200218 130~300 131~125 130~265 131~065 +0~070 2,149,666 3,996,847 +13,847
Jun20 200218 130~265 131~085 130~230 131~025 +0~070 29,993 239,686 +3,279
Sep20 200218 130~210 130~210 130~210 130~210 +0~070      
Total Volume and Open Interest 2,179,659 4,236,533 +17,126
5-Year T-Notes(CBOT)
Mar20 200218 119~260 120~020 119~240 119~304 +0~032 969,903 4,283,092 -3,719
Jun20 200218 120~052 120~144 120~042 120~112 +0~036 58,062 402,912 +27,156
Sep20 200218 120~112 120~112 120~112 120~112 +0~036      
Total Volume and Open Interest 1,027,965 4,686,004 +23,437
2 Year T-Notes(CBOT)
Mar20 200218 107~305 108~010 107~297 108~001 +0~010 654,942 3,508,660 -44,804
Jun20 200218 108~040 108~071 108~034 108~060 +0~012 55,347 470,345 +21,993
Sep20 200218 108~060 108~060 108~060 108~060 +0~012      
Total Volume and Open Interest 710,289 3,979,005 -22,811
Eurodollars(CME)
Mar20 200218 98.342 98.350 98.335 98.348 +0.003 212,591 1,547,425 -22,781
Jun20 200218 98.445 98.480 98.435 98.475 +0.025 291,680 1,465,367 +11,177
Sep20 200218 98.530 98.570 98.520 98.560 +0.020 239,249 1,228,804 +15,204
Dec20 200218 98.570 98.615 98.555 98.600 +0.020 284,730 1,234,882 +7,384
Mar21 200218 98.670 98.715 98.650 98.700 +0.025 221,081 1,002,752 -2,033
Jun21 200218 98.695 98.740 98.675 98.725 +0.025 163,248 1,011,009 +2,668
Sep21 200218 98.710 98.760 98.695 98.740 +0.020 176,504 816,451 -14,632
Dec21 200218 98.690 98.745 98.675 98.725 +0.025 148,650 724,203 -4,868
Mar22 200218 98.700 98.750 98.680 98.730 +0.025 109,958 491,800 +2,368
Jun22 200218 98.680 98.730 98.665 98.710 +0.025 82,592 337,125 +10,644
Sep22 200218 98.665 98.720 98.650 98.695 +0.025 72,335 260,336 -526
Dec22 200218 98.635 98.690 98.620 98.665 +0.025 66,988 272,868 -5,513
Mar23 200218 98.630 98.680 98.610 98.660 +0.030 52,689 280,788 -834
Jun23 200218 98.605 98.665 98.595 98.645 +0.030 35,474 139,297 -648
Sep23 200218 98.590 98.645 98.580 98.625 +0.030 30,705 124,932 +3,924
Dec23 200218 98.560 98.620 98.550 98.595 +0.030 29,946 107,463 +1,289
Mar24 200218 98.545 98.605 98.535 98.580 +0.030 18,320 99,088 +1,356
Jun24 200218 98.520 98.580 98.510 98.555 +0.035 16,712 48,432 +535
Total Volume and Open Interest 2,349,302 11,776,839 +10,627
Ultra T-Bond(CBOT)
Mar20 200218 192~25 194~29 192~08 194~06 +1~10 193,275 1,129,044 -833
Jun20 200218 193~15 195~22 193~01 194~31 +1~11 23,381 135,758 +19,806
Sep20 200218 194~31 194~31 194~31 194~31 +1~11      
Total Volume and Open Interest 216,656 1,264,802 +18,973
Ultra 10-Yr T-Note(CBOT)
Mar20 200218 144~235 145~130 144~170 145~050 +0~120 228,165 946,056 +5,594
Jun20 200218 144~110 145~035 144~075 144~280 +0~125 4,775 9,550 +3,256
Sep20 200218 144~280 144~280 144~280 144~280 +0~125      
Total Volume and Open Interest 232,940 955,606 +8,850
30 Day Federal Funds(CBOT)
Feb20 200218 98.418 98.420 98.415 98.418 unch 20,030 381,842 +6,378
Mar20 200218 98.430 98.435 98.425 98.430 unch 11,317 210,085 +856
Apr20 200218 98.440 98.450 98.435 98.445 unch 58,658 326,504 +12,688
May20 200218 98.485 98.505 98.480 98.495 unch 67,449 247,346 +5,903
Jun20 200218 98.525 98.550 98.515 98.540 +0.005 13,816 83,291 +3,007
Jul20 200218 98.550 98.580 98.540 98.570 +0.010 40,237 127,908 +13,713
Total Volume and Open Interest 292,674 1,828,140 +50,456
Japanese Govt Bonds(SGX)
Mar20 200218 152.59 152.90 152.55 152.88 +0.29 824 15,129 -517
Jun20 200218 152.88 152.88 152.88 152.88 +0.29      
Sep20 200218 152.88 152.88 152.88 152.88 +0.29      
Total Volume and Open Interest 824 15,129 -517
Euro-Buxl(EUREX)
Mar20 200218 208.66 210.22 207.98 208.82 +0.20 43,871 256,518 -7,933
Jun20 200218 207.98 208.32 206.98 207.24 +0.20 1 16,539 +1
Sep20 200218 210.82 210.82 210.82 210.82 +0.20      
Total Volume and Open Interest 43,872 273,057 -7,932
Euro-Bund(EUREX)
Mar20 200218 174.51 174.92 174.29 174.53 +0.08 470,649 1,517,578 -125,652
Jun20 200218 171.91 172.15 171.60 171.78 +0.08 4,057 63,805 +3,223
Sep20 200218 174.03 174.03 174.03 174.03 +0.08 0 38 +0
Total Volume and Open Interest 474,706 1,581,421 -122,429
Euro-Bobl(EUREX)
Mar20 200218 134.75 134.86 134.66 134.73 -0.02 283,811 1,168,644 -35,041
Jun20 200218 135.04 135.10 134.94 134.98 -0.03 238 25,425 +168
Sep20 200218 134.62 134.62 134.62 134.62 -0.02 0 324 +0
Total Volume and Open Interest 284,049 1,194,393 -34,873
Euro-Schatz(EUREX)
Mar20 200218 112.04 112.07 112.02 112.04 -0.01 294,965 1,562,044 +10,574
Jun20 200218 112.06 112.06 112.05 112.05 -0.01 3,701 6,662 +3,700
Sep20 200218 112.04 112.04 112.04 112.04 -0.01      
Total Volume and Open Interest 298,666 1,568,706 +14,274
3-Mth Euribor(EUREX)
Mar20 200218 100.410 100.410 100.410 100.410 -0.005 0 1,579 +0
Jun20 200218 100.435 100.435 100.435 100.435 -0.005 100 740 +0
Sep20 200218 100.450 100.450 100.450 100.450 -0.010 0 609 +0
Total Volume and Open Interest 100 5,160 +0
Long Gilt(LIFFE)
Mar20 200218 133~27 133~28 133~18 133~25 +0~10 214,135 655,281 +4,817
Jun20 200218 132~30 133~03 132~29 133~00 +0~10 6,797 7,816 +6,108
Total Volume and Open Interest 220,932 663,097 +10,925
3-Mth Short Sterling(LIFFE)
Mar20 200218 99.26 99.28 99.26 99.27 +0.01 27,261 664,306 -27,362
Jun20 200218 99.32 99.34 99.32 99.33 +0.01 62,272 681,236 +5,923
Sep20 200218 99.36 99.38 99.36 99.36 +0.01 71,273 589,236 -4,759
Dec20 200218 99.36 99.39 99.36 99.37 +0.01 58,787 682,315 +3,423
Mar21 200218 99.39 99.39 99.38 99.39 +0.01 55,677 419,593 +3,106
Jun21 200218 99.38 99.39 99.38 99.39 +0.01 54,176 310,511 -827
Total Volume and Open Interest 608,859 4,623,550 -23,928
3-Mth Euribor(LIFFE)
Mar20 200218 100.415 100.420 100.410 100.415 unch 45,032 546,611 -4,702
Jun20 200218 100.440 100.445 100.430 100.435 -0.005 46,398 390,759 -364
Sep20 200218 100.455 100.465 100.450 100.455 -0.005 56,386 492,045 -2,034
Total Volume and Open Interest 518,373 4,036,890 -10,646
3-Mth Aus T-Bills(SFE)
Mar20 200218 99.07 99.11 99.07 99.10 +0.03 16,118 178,160 -316
Jun20 200218 99.17 99.20 99.17 99.19 +0.02 30,275 187,485 -3,027
Sep20 200218 99.28 99.30 99.27 99.30 +0.02 21,989 194,951 -377
Dec20 200218 99.28 99.31 99.28 99.30 +0.02 20,521 164,091 +2,927
Mar21 200218 99.30 99.32 99.30 99.32 +0.02 10,167 137,008 +1,730
Jun21 200218 99.29 99.32 99.29 99.31 +0.01 6,906 85,703 +1,806
Sep21 200218 99.29 99.31 99.28 99.31 +0.02 3,214 62,260 -919
Dec21 200218 99.26 99.29 99.25 99.28 +0.01 3,482 38,088 -794
Mar22 200218 99.25 99.28 99.25 99.27 +0.01 2 2,046 +2
Jun22 200218 99.24 99.24 99.24 99.24 unch 0 1,518 +0
Total Volume and Open Interest 112,714 1,052,522 +1,072
10-Year Aus T-Bonds(SFE)
Mar20 200218 98.93 98.97 98.93 98.97 +0.03 170,007 1,263,111 +4,473
Jun20 200218 98.97 98.97 98.97 98.97 +0.04 0 3 +0
Total Volume and Open Interest 170,007 1,263,114 +4,473
3-Year Aus T-Bonds(SFE)
Mar20 200218 99.26 99.29 99.25 99.28 +0.01 168,193 1,168,161 +1,433
Jun20 200218 99.31 99.31 99.31 99.31 +0.01 0 10 +0
Total Volume and Open Interest 168,193 1,168,171 +1,433
Gold(CMX)
Feb20 200218 1579.8 1604.3 1579.8 1600.0 +17.3 74 726 -150
Apr20 200218 1585.1 1608.2 1581.8 1603.6 +17.2 276,252 497,150 +15,915
Jun20 200218 1590.4 1613.8 1587.5 1609.3 +17.4 4,719 90,926 +2,068
Aug20 200218 1593.6 1618.7 1592.9 1614.5 +17.4 1,594 29,949 -216
Oct20 200218 1599.3 1620.2 1599.3 1619.3 +17.3 939 9,524 +68
Dec20 200218 1605.0 1628.3 1603.5 1624.0 +17.1 1,733 31,586 -118
Feb21 200218 1610.2 1631.1 1608.3 1628.8 +17.1 470 7,723 +139
Apr21 200218 1617.3 1634.8 1617.3 1632.8 +16.9 2 688 +0
Jun21 200218 1636.7 1636.7 1636.7 1636.7 +16.8 22 2,079 +2
Aug21 200218 1641.1 1641.1 1641.1 1641.1 +17.0 0 3 +0
Oct21 200218 1645.0 1645.0 1645.0 1645.0 +17.0      
Dec21 200218 1628.6 1650.3 1628.6 1649.0 +17.0 12 901 -3
Total Volume and Open Interest 287,115 674,073 +17,601
Silver(CMX)
Mar20 200218 1772.5 1821.5 1767.0 1815.0 +41.6 69,824 112,645 -6,953
May20 200218 1778.5 1829.5 1776.0 1823.3 +41.8 15,137 74,419 +8,146
Jul20 200218 1786.5 1835.5 1786.5 1830.6 +41.9 1,997 22,154 +430
Sep20 200218 1792.5 1840.5 1792.5 1837.1 +41.8 1,327 7,170 +141
Dec20 200218 1815.0 1850.0 1804.5 1846.4 +41.9 364 8,894 +113
Mar21 200218 1814.0 1855.3 1813.5 1855.3 +41.9 1 85 -1
May21 200218 1861.1 1861.1 1861.1 1861.1 +41.9 0 23 +0
Total Volume and Open Interest 88,741 225,679 +1,883
Platinum(NYMEX)
Apr20 200218 967.6 996.4 966.0 993.9 +25.1 15,309 92,696 +170
Jul20 200218 972.5 1001.0 972.5 998.9 +24.9 225 7,140 +183
Oct20 200218 982.0 1006.2 982.0 1004.4 +24.8 32 601 +13
Jan21 200218 1011.0 1011.0 1011.0 1011.0 +25.3 0 155 +0
Total Volume and Open Interest 15,566 100,604 +366
Palladium(NYMEX)
Mar20 200218 2331.90 2550.00 2331.80 2497.60 +180.90 3,578 12,677 -335
Jun20 200218 2330.50 2542.60 2330.50 2492.20 +180.10 942 7,290 +301
Sep20 200218 2338.70 2528.60 2338.70 2479.70 +179.80 87 1,299 +72
Total Volume and Open Interest 4,607 21,696 +38
Copper(CMX)
Mar20 200218 260.40 263.25 259.40 260.40 +0.45 98,112 94,684 -9,780
May20 200218 261.00 263.95 260.10 261.15 +0.45 35,306 95,793 +6,786
Jul20 200218 262.30 264.50 260.75 261.75 +0.40 8,467 31,294 +1,193
Sep20 200218 262.85 264.85 261.70 262.40 +0.35 6,537 22,054 +2,785
Dec20 200218 264.00 265.90 262.55 263.50 +0.35 1,905 17,543 +942
Total Volume and Open Interest 151,103 272,311 +1,945
E-mini DJIA Index(CBOT)
Mar20 200218 29384 29476 29100 29211 -184 220,172 104,415 -510
Jun20 200218 29419 29445 29077 29182 -184 210 394 -6
Sep20 200218 29350 29375 29095 29131 -184 1 4 +0
Dec20 200218 29082 29082 29082 29082 -181 0 1 +0
Total Volume and Open Interest 220,383 104,814 -516
S & P 500(CME)
Mar20 200218 3387.50 3391.75 3355.50 3369.25 -11.75 1,254 41,754 +797
Jun20 200218 3369.75 3369.75 3369.75 3369.75 -11.75 3 142 -7
Sep20 200218 3369.50 3369.50 3369.50 3369.50 -11.75      
Dec20 200218 3370.50 3370.50 3370.50 3370.50 -12.00      
Total Volume and Open Interest 1,257 41,970 +790
S & P 500 E-Mini(CME)
Mar20 200218 3382.25 3392.50 3355.25 3369.25 -11.75 1,772,784 2,751,695 +19,421
Jun20 200218 3382.50 3392.75 3355.25 3369.75 -11.75 8,466 69,255 +5,304
Sep20 200218 3387.25 3391.25 3355.75 3369.50 -11.75 27 724 +16
Dec20 200218 3370.50 3387.75 3368.25 3370.50 -12.00 0 2,236 +0
Total Volume and Open Interest 1,781,277 2,823,919 +24,741
NASDAQ 100 E-Mini(CME)
Mar20 200218 9635.00 9687.50 9534.25 9636.00 +3.75 613,580 206,699 +1,241
Jun20 200218 9663.50 9705.75 9553.50 9656.00 +3.75 871 1,317 -11
Sep20 200218 9700.50 9721.25 9582.00 9677.50 +4.50 0 44 +0
Total Volume and Open Interest 614,451 208,064 +1,230
S&P Midcap 400(CME) e-Mini
Mar20 200218 2099.20 2105.00 2077.30 2089.80 -6.70 12,391 78,067 +256
Jun20 200218 2094.70 2094.70 2086.60 2094.70 -7.60 0 59 +0
Sep20 200218 2098.70 2098.70 2098.70 2098.70 -7.60      
Total Volume and Open Interest 12,391 78,126 +256
Volatility Index(CBOE)
Feb20 200218 14.30 15.45 14.30 14.88 +0.45 78,015 64,246 -9,164
Mar20 200218 15.10 16.00 15.09 15.83 +0.40 74,177 209,570 +10,793
Apr20 200218 15.95 16.60 15.91 16.52 +0.39 23,802 57,698 -290
May20 200218 16.10 16.70 16.10 16.68 +0.35 12,852 29,269 +600
Total Volume and Open Interest 201,645 425,154 +5,541
S & P 600(CME)
Mar20 200218 1013.10 1013.10 1013.10 1013.10 -5.40      
Jun20 200218 1013.70 1013.70 1013.70 1013.70 -5.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200218 1687.60 1693.90 1672.60 1683.20 -3.90 132,555 487,783 +1,802
Jun20 200218 1691.00 1694.30 1674.70 1684.60 -4.00 88 736 -1
Sep20 200218 1688.20 1688.20 1688.20 1688.20 -4.60      
Total Volume and Open Interest 132,643 488,519 +1,801
Nikkei 225(CME)
Mar20 200218 23525 23625 23090 23200 -340 10,623 18,821 +144
Jun20 200218 23425 23440 22945 23050 -340 16 610 +7
Total Volume and Open Interest 10,639 19,431 +151
Nikkei 225(SGX)
Mar20 200218 23510 23545 23110 23185 -350 98,852 183,208 +5,778
Jun20 200218 23300 23300 22945 23010 -350 188 5,453 +113
Sep20 200218 22970 22970 22970 22970 -350 0 10 +0
Total Volume and Open Interest 99,040 222,828 +2,628
Nikkei 225 Mini(JPX)
Mar20 200218 23520 23545 23110 23200 -340 1,194,943 474,614 +11,833
Jun20 200218 23330 23360 22930 23010 -340 36,096 18,639 -84
Sep20 200218 23290 23290 22870 22950 -340 290 1,250 +40
Total Volume and Open Interest 1,248,634 507,603 -51,496
Nikkei 225(JPX)
Mar20 200218 23520 23540 23110 23200 -340 79,407 251,549 +807
Jun20 200218 23340 23360 22930 23010 -340 831 21,278 +582
Sep20 200218 23090 23090 22910 22950 -340 2 3,474 +1
Total Volume and Open Interest 80,264 359,907 +1,459
Nikkei 225(CME) Yen
Mar20 200218 23515 23610 23085 23190 -345 48,428 55,276 +172
Jun20 200218 23385 23405 22925 23005 -345 13 611 +5
Sep20 200218 22965 22965 22965 22965 -350      
Total Volume and Open Interest 48,441 55,887 +152
Nikkei 225(CME) e-Mini Yen
Mar20 200218 23200 23200 23000 23190 -350 0 1 +0
Jun20 200218 23010 23010 23010 23010 -340      
Sep20 200218 22970 22970 22970 22970 -350      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Feb20 200218 6054.5 6079.5 6036.0 6056.5 -29.0 59,470 327,029 -3,816
Mar20 200218 6051.5 6076.5 6034.0 6054.0 -28.5 8,109 25,376 +6,424
Apr20 200218 6041.0 6041.0 6041.0 6041.0 -29.5      
Total Volume and Open Interest 67,579 418,417 +2,608
Hang Seng Index(HKFE)
Feb20 200218 27838 27893 27424 27426 -416 153,765 105,866 +1,990
Mar20 200218 27846 27886 27423 27423 -427 1,776 14,662 +126
Total Volume and Open Interest 155,720 129,818 +2,082
DAX(EUREX)
Mar20 200218 13737.0 13750.5 13651.0 13660.0 -120.5 78,828 106,939 -12,171
Jun20 200218 13725.0 13744.5 13677.5 13678.0 -120.5 54 1,656 -9
Sep20 200218 13660.5 13660.5 13660.5 13660.5 -120.5 4 162 -11
Total Volume and Open Interest 78,886 108,757 -12,191
Mini-DAX(EUREX)
Mar20 200218 13744.0 13749.0 13651.0 13660.0 -120.5 53,629 15,600 -1,818
Jun20 200218 13752.0 13752.0 13675.0 13678.0 -120.5 68 1,020 -16
Sep20 200218 13682.0 13700.0 13660.5 13660.5 -120.5 8 52 -5
Total Volume and Open Interest 53,705 16,672 -1,839
DJ EuroSTOXX 50(EUREX)
Mar20 200218 3838 3844 3820 3829 -20 899,392 3,544,066 -161,468
Jun20 200218 3760 3762 3740 3747 -20 29,371 134,277 +19,623
Sep20 200218 3733 3745 3733 3733 -20 3 3,046 -1
Total Volume and Open Interest 928,766 3,768,431 -142,306
Swiss Market Index(EUREX)
Mar20 200218 11044 11094 11004 11050 -33 33,953 185,101 -2,869
Jun20 200218 10852 10912 10852 10875 -30 201 14,608 +85
Sep20 200218 10833 10881 10833 10840 -30 17 104 +14
Total Volume and Open Interest 34,171 199,813 -2,770
FT-SE 100(EURONEXT)
Mar20 200218 7350.00 7374.00 7302.00 7320.00 -66.00 102,726 737,380 +6,996
Jun20 200218 7232.00 7250.00 7232.00 7240.00 -65.50 10 660 +2
Sep20 200218 7167.00 7167.00 7167.00 7167.00 -66.00 1 9 +1
Total Volume and Open Interest 102,737 738,099 +6,999
SPI 200(SFE)
Mar20 200218 7065.0 7072.0 7031.0 7046.0 -20.0 58,778 424,926 -4,227
Jun20 200218 7027.0 7027.0 7027.0 7027.0 -19.0 20 6,844 +18
Sep20 200218 6941.0 6941.0 6941.0 6941.0 -19.0      
Total Volume and Open Interest 59,264 433,367 -3,937
FTSE MIB(ISE)
Mar20 200218 25060.00 25385.00 25010.00 25208.00 +111.00 14,013 124,584 -3,820
Jun20 200218 24410.00 24765.00 24410.00 24606.00 +111.00 30 2,687 +9
Sep20 200218 24430.00 24500.00 24420.00 24449.00 +114.00 0 25 +0
Total Volume and Open Interest 14,043 127,296 -3,811
KOSPI 200(KFE)
Mar20 200218 301.00 301.35 297.50 297.80 -5.15 244,348 307,430 -917
Jun20 200218 301.35 301.55 297.80 298.15 -5.10 1,483 18,265 +778
Sep20 200218 299.45 299.45 279.55 298.20 -4.70 3 1,547 +1
Total Volume and Open Interest 245,856 364,644 -138
GSCI(CME)
Mar20 200218 395.50 398.90 393.30 398.70 +2.15 1,649 8,885 +1,615
Apr20 200218 398.00 398.00 398.00 398.00 +2.15      
May20 200218 401.30 401.30 401.30 401.30        
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!