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 02, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170202 1037.25 1041.75 1031.25 1037.25 +0.50 83,518 316,397 -8,181
May17 170202 1047.00 1051.50 1041.25 1047.25 +0.50 29,375 148,781 +2,193
Jul17 170202 1055.00 1059.25 1049.25 1055.25 +0.75 20,737 122,662 +238
Aug17 170202 1052.00 1055.00 1048.00 1053.25 +1.50 1,356 9,438 +250
Sep17 170202 1032.00 1035.50 1028.25 1035.50 +4.00 519 5,243 -78
Nov17 170202 1012.00 1019.75 1009.75 1018.50 +6.50 14,536 106,623 +2,313
Jan18 170202 1015.00 1023.50 1013.75 1022.75 +7.25 365 5,619 +20
Mar18 170202 1016.50 1022.75 1013.50 1022.75 +8.25 333 3,562 +48
May18 170202 1020.00 1023.50 1020.00 1023.50 +8.00 168 1,112 +46
Jul18 170202 1020.00 1025.50 1020.00 1025.50 +8.25 108 986 +24
Aug18 170202 1018.00 1018.00 1018.00 1018.00 +8.00 0 20 +0
Sep18 170202 998.00 998.00 998.00 998.00 +8.00 0 23 +0
Nov18 170202 973.00 980.00 973.00 979.25 +6.00 44 1,678 +31
Jan19 170202 982.75 982.75 982.75 982.75 +6.00 0 37 +0
Total Volume and Open Interest 151,059 722,216 -3,096
Soybean Meal(CBOT)
Mar17 170202 336.10 337.70 332.50 333.80 -2.20 41,739 163,371 -488
May17 170202 339.80 341.10 336.10 337.50 -2.00 18,938 95,926 +4,177
Jul17 170202 341.70 343.30 338.60 340.20 -1.40 5,431 60,500 +267
Aug17 170202 337.00 340.20 336.70 338.10 -0.80 1,128 8,878 +385
Sep17 170202 334.10 337.60 333.50 335.30 unch 535 8,833 +11
Oct17 170202 328.40 329.50 327.50 328.90 +0.90 421 7,493 -5
Dec17 170202 328.40 330.90 327.00 329.60 +1.40 3,180 29,374 -138
Jan18 170202 327.90 329.40 327.70 329.10 +1.70 56 1,390 +15
Mar18 170202 325.60 328.10 325.60 328.10 +2.10 78 2,171 +41
May18 170202 327.10 327.80 327.10 327.80 +2.00 53 806 +5
Total Volume and Open Interest 71,564 380,857 +4,272
Soybean Oil(CBOT)
Mar17 170202 34.31 34.75 34.15 34.59 +0.28 55,990 170,887 -3,373
May17 170202 34.60 35.05 34.44 34.88 +0.28 27,034 96,019 +3,946
Jul17 170202 34.84 35.31 34.71 35.15 +0.29 12,914 81,187 -287
Aug17 170202 34.95 35.45 34.80 35.22 +0.30 1,665 9,456 +113
Sep17 170202 34.93 35.52 34.80 35.22 +0.31 1,370 8,435 -126
Oct17 170202 34.73 35.36 34.69 35.10 +0.34 502 7,241 +52
Dec17 170202 34.74 35.26 34.74 35.23 +0.35 4,499 24,769 +584
Jan18 170202 34.81 35.23 34.81 35.23 +0.33 188 2,675 -11
Mar18 170202 34.83 35.25 34.80 35.25 +0.33 184 1,928 +42
May18 170202 35.26 35.26 34.76 35.26 +0.33 137 1,010 +9
Total Volume and Open Interest 104,505 405,339 +952
Canola(WCE)
Mar17 170202 512.1 515.7 510.3 515.2 +3.1 9,411 87,479 -3,767
May17 170202 519.1 523.3 517.7 522.7 +3.5 6,646 48,946 +681
Jul17 170202 522.5 526.2 520.6 525.8 +3.6 3,276 22,521 +552
Nov17 170202 499.9 504.6 498.4 504.1 +5.2 1,759 24,971 +682
Jan18 170202 504.0 509.1 502.9 508.5 +5.4 58 3,152 -6
Total Volume and Open Interest 21,150 187,179 -1,858
Corn(CBOT)
Mar17 170202 367.50 369.75 366.25 367.50 -0.75 144,840 581,212 -9,666
May17 170202 374.50 377.00 373.50 375.00 -0.75 41,593 246,374 +3,300
Jul17 170202 381.50 384.00 380.75 382.00 -0.75 36,421 243,136 +3,979
Sep17 170202 388.25 390.25 387.00 388.25 -1.00 12,664 92,506 +380
Dec17 170202 395.00 396.75 393.75 394.50 -1.75 18,243 142,469 +428
Mar18 170202 402.00 404.00 400.75 402.25 -1.25 1,929 18,019 +252
May18 170202 405.50 407.00 404.75 405.75 -0.75 312 2,709 +95
Jul18 170202 408.25 410.25 408.00 408.75 -1.00 557 8,271 +189
Sep18 170202 402.00 402.00 400.25 402.00 -0.75 79 1,041 +7
Dec18 170202 402.50 405.25 402.50 402.75 -1.00 234 10,616 +96
Total Volume and Open Interest 256,872 1,346,772 -940
Wheat(CBOT)
Mar17 170202 432.75 437.75 429.75 434.50 +0.75 60,231 242,522 +246
May17 170202 445.00 449.75 441.50 447.00 +1.00 23,493 100,271 +6,295
Jul17 170202 458.25 463.00 455.00 460.75 +1.00 14,280 76,667 -65
Sep17 170202 472.75 476.75 470.00 475.25 +1.25 2,637 23,962 -82
Dec17 170202 490.00 493.25 486.25 492.50 +1.50 5,003 43,016 +1,392
Mar18 170202 501.50 504.00 499.00 504.00 +1.75 380 5,944 +143
Total Volume and Open Interest 106,142 494,355 +7,971
Wheat(KCBT)
Mar17 170202 440.50 447.50 437.50 443.50 +3.00 23,264 91,288 -631
May17 170202 452.75 460.00 450.25 456.00 +2.75 9,875 46,516 +49
Jul17 170202 465.00 472.00 462.50 468.25 +2.75 8,013 66,441 +239
Sep17 170202 478.50 486.50 477.75 482.75 +3.00 1,424 9,001 -212
Dec17 170202 499.75 507.50 499.25 504.25 +3.50 1,430 14,561 +268
Mar18 170202 516.75 519.00 515.25 516.50 +4.00 55 3,519 +0
May18 170202 524.00 524.00 505.00 524.00 +3.50 16 1,000 +6
Total Volume and Open Interest 44,092 233,169 -277
Wheat(MGE)
Mar17 170202 556.25 565.50 556.25 561.00 +5.25 4,216 28,287 -168
May17 170202 553.50 560.75 553.50 558.75 +4.75 3,036 26,235 +156
Jul17 170202 555.25 561.75 555.25 561.25 +3.75 1,392 14,410 -250
Sep17 170202 559.00 564.00 558.75 564.00 +3.00 764 6,177 -193
Dec17 170202 567.00 571.00 566.00 571.00 +3.25 609 4,431 -2
Mar18 170202 575.00 578.25 575.00 578.25 +2.75 310 980 +105
Total Volume and Open Interest 10,365 80,787 -339
Oats(CBOT)
Mar17 170202 250.00 258.00 250.00 255.00 +4.25 445 4,502 -170
May17 170202 248.00 250.00 247.00 247.00 +1.00 287 2,457 +84
Jul17 170202 247.25 248.75 245.25 245.25 +2.50 6 437 +3
Sep17 170202 243.50 243.50 231.00 232.75 -9.00 0 8 +0
Total Volume and Open Interest 744 7,560 -77
Rough Rice(CBOT)
Mar17 170202 9.53 9.59 9.47 9.53 +0.01 1,098 9,777 -248
May17 170202 9.78 9.84 9.73 9.80 +0.01 665 1,747 +394
Jul17 170202 10.02 10.02 10.02 10.02 +0.01 6 51 +0
Sep17 170202 10.18 10.20 10.18 10.18 +0.01 7 29 +5
Total Volume and Open Interest 1,776 11,604 +151
Live Cattle(CME)
Feb17 170202 116.000 116.980 115.850 116.885 +1.305 8,413 37,118 -2,317
Apr17 170202 114.100 115.885 114.100 115.480 +1.780 20,770 148,851 -1,584
Jun17 170202 104.450 105.900 104.450 105.535 +1.305 9,083 84,945 +27
Aug17 170202 100.400 101.550 100.400 101.400 +1.170 4,102 41,864 +403
Oct17 170202 100.150 101.250 100.135 101.180 +1.230 2,325 24,419 +529
Dec17 170202 101.000 101.930 100.885 101.885 +1.205 728 9,488 +209
Total Volume and Open Interest 45,893 350,015 -2,520
Feeder Cattle(CME)
Mar17 170202 122.430 123.900 121.830 123.750 +1.670 6,169 23,476 -469
Apr17 170202 122.135 123.730 121.635 123.600 +1.870 1,734 8,511 +61
May17 170202 120.930 122.600 120.480 122.500 +1.865 1,449 9,467 -15
Aug17 170202 121.950 123.550 121.550 123.480 +1.830 1,404 6,870 +317
Sep17 170202 121.000 122.350 120.400 122.180 +1.630 417 1,021 -44
Oct17 170202 119.900 121.580 119.300 121.385 +2.035 111 189 +7
Nov17 170202 118.800 120.980 118.150 120.700 +2.270 12 69 +4
Total Volume and Open Interest 11,298 49,614 -139
Lean Hogs(CME)
Feb17 170202 69.850 70.500 69.650 70.350 +0.920 9,984 22,754 -839
Apr17 170202 69.100 69.730 68.385 69.580 +0.480 17,535 94,963 +1,397
May17 170202 72.950 74.080 72.950 74.080 +0.400 74 1,707 +8
Jun17 170202 77.700 78.035 76.980 77.850 +0.170 9,161 46,570 +1,758
Jul17 170202 77.285 77.635 76.750 77.535 -0.065 2,223 17,329 +417
Aug17 170202 77.200 77.400 76.400 77.285 +0.035 3,071 17,926 +767
Oct17 170202 66.900 67.250 66.180 67.100 -0.080 1,296 11,109 +612
Dec17 170202 62.880 62.880 62.000 62.550 -0.450 430 7,723 +196
Total Volume and Open Interest 43,802 220,649 +4,331
Class III Milk(CME)
Jan17 170131 16.75 16.76 16.74 16.75 +0.01 61 4,250 -12
Feb17 170202 16.75 17.03 16.73 16.99 +0.25 396 4,156 -81
Mar17 170202 17.11 17.52 17.11 17.40 +0.25 303 4,113 +62
Apr17 170202 17.37 17.59 17.29 17.52 +0.18 159 3,550 +2
May17 170202 17.35 17.57 17.31 17.54 +0.20 140 3,234 -4
Jun17 170202 17.54 17.71 17.52 17.70 +0.16 35 3,008 +24
Jul17 170202 17.74 17.85 17.70 17.80 +0.11 51 1,831 +38
Aug17 170202 17.83 17.95 17.83 17.89 +0.06 41 1,786 +10
Sep17 170202 17.86 17.95 17.86 17.92 +0.09 33 1,731 +27
Oct17 170202 17.77 17.85 17.77 17.80 +0.08 31 1,438 +28
Nov17 170202 17.75 17.75 17.66 17.66 +0.01 21 1,441 +17
Dec17 170202 17.50 17.50 17.41 17.41 +0.04 4 1,284 +2
Jan18 170202 16.98 17.00 16.98 16.98 +0.03 0 255 +0
Total Volume and Open Interest 1,222 28,729 -4,116
Cocoa(ICE)
Mar17 170202 2107 2109 2073 2084 -25 26,638 103,290 -5,091
May17 170202 2103 2111 2082 2096 -16 20,430 65,042 +483
Jul17 170202 2119 2120 2095 2109 -13 7,036 46,418 +1,464
Sep17 170202 2142 2143 2116 2130 -13 1,824 20,020 +109
Dec17 170202 2162 2167 2143 2156 -14 875 13,053 +183
Mar18 170202 2182 2188 2163 2176 -15 638 11,446 -105
May18 170202 2191 2192 2191 2192 -15 118 3,692 -65
Total Volume and Open Interest 58,882 269,059 -2,143
Coffee "C"(ICE)
Mar17 170202 150.15 151.25 145.70 145.95 -4.20 26,590 66,520 -1,226
May17 170202 152.40 153.60 148.30 148.50 -4.05 13,922 58,586 +652
Jul17 170202 154.95 155.85 150.65 150.80 -4.05 5,547 24,560 +335
Sep17 170202 157.20 157.95 152.90 153.10 -4.00 3,077 15,411 -216
Dec17 170202 160.30 161.10 156.05 156.25 -3.95 1,420 12,377 +42
Mar18 170202 163.00 163.00 159.15 159.15 -3.95 110 4,074 +14
Total Volume and Open Interest 50,827 185,226 -379
Orange Juice(ICE)
Mar17 170202 171.15 173.10 165.75 166.40 -4.95 928 8,591 -190
May17 170202 169.10 169.50 162.40 163.10 -4.75 279 2,404 +183
Jul17 170202 166.00 166.90 161.00 161.00 -4.35 24 801 +6
Sep17 170202 159.80 159.80 159.80 159.80 -4.55 0 115 +0
Nov17 170202 158.70 158.70 158.70 158.70 -4.50 0 10 +0
Jan18 170202 159.80 159.80 159.80 159.80 -4.50 0 1 +0
Total Volume and Open Interest 1,231 11,922 -1
Sugar #11(ICE)
Mar17 170202 20.87 21.20 20.35 20.55 -0.29 44,048 266,753 -8,116
May17 170202 20.71 20.98 20.29 20.51 -0.19 28,129 182,293 +1
Jul17 170202 20.40 20.60 19.99 20.26 -0.14 14,928 159,091 +1,394
Oct17 170202 20.19 20.32 19.82 20.11 -0.09 8,467 89,788 +344
Mar18 170202 19.99 20.20 19.79 20.07 -0.06 5,757 74,141 +2,056
May18 170202 19.40 19.50 19.13 19.40 -0.06 1,456 20,107 +186
Jul18 170202 18.73 18.80 18.45 18.72 -0.06 825 14,005 +136
Oct18 170202 18.38 18.41 18.07 18.32 -0.06 268 14,893 +152
Total Volume and Open Interest 104,043 831,344 -3,759
London Cocoa(LCE)
Mar17 170202 1689 1691 1663 1687 +1 9,630 98,311 -1,155
May17 170202 1704 1708 1681 1703 -2 10,323 67,395 +1,350
Jul17 170202 1730 1733 1708 1726 -5 4,287 49,329 -634
Sep17 170202 1741 1746 1723 1741 -5 3,339 41,315 +197
Dec17 170202 1763 1765 1742 1760 -3 1,758 29,979 -60
Mar18 170202 1770 1778 1757 1773 -1 1,017 22,132 +255
May18 170202 1789 1791 1773 1791 +1 149 6,364 +103
Total Volume and Open Interest 31,195 318,827 +738
London Sugar(LCE)
Mar17 170202 546.50 554.50 537.50 542.90 -3.60 5,989 26,951 -1,652
May17 170202 550.30 557.20 541.30 546.90 -3.40 3,119 32,488 +628
Aug17 170202 545.80 550.80 537.00 542.60 -2.80 568 14,811 +69
Oct17 170202 528.50 531.20 520.30 526.10 -1.80 338 11,992 +131
Dec17 170202 520.00 521.70 514.00 517.50 -1.50 171 4,093 +93
Total Volume and Open Interest 10,220 95,872 -701
Cotton(ICE)
Mar17 170202 76.36 77.40 75.72 76.91 +0.47 15,520 152,751 -1,073
May17 170202 76.99 77.91 76.31 77.57 +0.52 9,653 60,752 +1,911
Jul17 170202 77.58 78.41 76.89 78.18 +0.61 3,039 34,981 +673
Oct17 170202 73.40 73.45 73.40 73.42 +0.45 0 34 +0
Dec17 170202 72.05 73.60 72.00 73.59 +1.20 1,522 25,257 +600
Mar18 170202 73.00 74.13 73.00 74.11 +1.23 357 1,874 +284
Total Volume and Open Interest 30,185 276,602 +2,435
Lumber(CME)
Mar17 170202 342.0 347.9 341.8 347.9 +10.0 643 2,962 -61
May17 170202 350.0 357.0 350.0 357.0 +10.0 218 823 +72
Jul17 170202 356.0 363.3 356.0 362.6 +9.3 14 74 +5
Sep17 170202 364.7 366.4 364.5 364.5 +8.1 3 35 +2
Total Volume and Open Interest 878 3,897 +18
Crude Oil(NYM)
Mar17 170202 53.57 54.34 53.35 53.54 -0.34 586,676 556,835 -18,085
Apr17 170202 54.16 54.96 53.97 54.17 -0.32 227,176 198,969 +10,615
May17 170202 54.68 55.45 54.46 54.67 -0.32 101,909 177,984 +7,230
Jun17 170202 55.08 55.88 54.86 55.09 -0.32 88,435 269,013 -1,191
Jul17 170202 55.41 56.12 55.14 55.39 -0.30 24,783 82,310 +894
Aug17 170202 55.52 56.30 55.30 55.57 -0.28 11,421 66,315 +870
Sep17 170202 55.62 56.38 55.42 55.69 -0.26 11,526 96,644 +815
Oct17 170202 55.73 56.38 55.61 55.77 -0.25 6,697 51,759 -913
Nov17 170202 55.99 56.51 55.65 55.84 -0.25 5,508 50,062 +869
Dec17 170202 55.86 56.60 55.62 55.90 -0.25 49,061 215,529 +620
Jan18 170202 55.89 56.55 55.68 55.94 -0.24 2,158 43,506 +133
Feb18 170202 55.97 56.58 55.97 55.97 -0.23 1,510 21,152 +124
Mar18 170202 56.25 56.25 55.85 56.00 -0.23 4,966 40,663 +1,552
Apr18 170202 56.00 56.00 55.11 56.00 -0.23 701 9,252 +122
May18 170202 55.99 55.99 55.22 55.99 -0.23 588 9,920 +170
Jun18 170202 55.96 56.61 55.83 55.97 -0.23 6,878 63,997 -37
Total Volume and Open Interest 1,147,358 2,181,656 +4,418
e-miNY Crude Oil(NYM)
Mar17 170202 53.550 54.325 53.350 53.550 -0.325 10,658 2,301 +29
Apr17 170202 54.200 54.975 53.975 54.175 -0.325 163 492 -11
May17 170202 55.025 55.400 54.525 54.675 -0.325 32 119 -3
Jun17 170202 55.150 55.775 55.025 55.100 -0.300 46 72 -19
Jul17 170202 55.400 55.400 54.350 55.400 -0.300 15 178 -11
Aug17 170202 55.375 55.650 55.375 55.575 -0.275 0 117 +0
Sep17 170202 55.700 55.700 55.700 55.700 -0.250 0 47 +0
Oct17 170202 55.775 55.775 55.775 55.775 -0.250 0 38 +0
Nov17 170202 55.850 55.850 55.850 55.850 -0.250 16 99 +12
Dec17 170202 56.250 56.475 55.675 55.900 -0.250 33 127 +13
Total Volume and Open Interest 10,963 3,770 +10
NY Harbor ULSD(NYM)
Mar17 170202 167.09 169.38 164.91 165.18 -2.22 70,572 132,444 -2,282
Apr17 170202 167.26 169.88 165.70 165.97 -2.00 26,600 61,367 -2,697
May17 170202 167.96 170.39 166.62 166.77 -1.86 13,109 41,948 +1,882
Jun17 170202 168.78 170.96 167.40 167.64 -1.70 17,250 48,818 -406
Jul17 170202 170.12 171.72 168.42 168.63 -1.64 4,330 18,478 +77
Aug17 170202 171.95 172.11 169.20 169.50 -1.58 2,542 11,242 +150
Sep17 170202 171.64 173.03 170.19 170.36 -1.56 3,550 14,122 +480
Oct17 170202 172.77 172.77 171.20 171.25 -1.52 786 5,650 +11
Nov17 170202 173.93 173.93 172.16 172.16 -1.48 780 4,476 -49
Dec17 170202 174.94 175.67 172.69 172.94 -1.45 6,076 41,565 +666
Jan18 170202 175.40 175.40 173.69 173.69 -1.45 666 3,507 +78
Feb18 170202 176.34 176.34 173.87 173.87 -1.47 78 2,559 +44
Mar18 170202 175.79 175.79 173.32 173.32 -1.47 18 1,327 +4
Apr18 170202 174.39 174.39 171.92 171.92 -1.47 9 918 +2
Total Volume and Open Interest 146,606 404,515 -7,445
RBOB Gasoline(NYM)
Mar17 170202 157.99 159.19 153.05 153.29 -4.62 68,918 156,678 -899
Apr17 170202 179.60 180.95 176.15 176.32 -3.39 42,857 67,400 +3,138
May17 170202 181.25 182.52 178.15 178.31 -3.02 21,105 49,175 +3,184
Jun17 170202 181.05 182.41 178.16 178.41 -2.78 19,098 48,822 +2,157
Jul17 170202 180.40 180.97 177.22 177.38 -2.57 6,947 26,659 +978
Aug17 170202 178.67 178.67 175.08 175.33 -2.32 3,962 9,434 +178
Sep17 170202 174.39 175.49 172.22 172.40 -2.05 3,812 17,846 -260
Oct17 170202 160.96 161.59 158.93 159.25 -1.88 1,217 7,660 +212
Nov17 170202 158.54 158.54 155.79 155.97 -1.74 819 3,735 -32
Dec17 170202 155.30 156.76 153.54 153.89 -1.66 3,780 21,857 +297
Total Volume and Open Interest 174,050 425,370 +5,753
e-miNY RBOB Gasoline(NYM)
Mar17 170202 153.30 157.90 153.30 153.30 -4.61      
Apr17 170202 176.30 176.32 176.30 176.30 -3.41      
May17 170202 178.30 178.31 178.30 178.30 -3.03      
Jun17 170202 178.40 178.41 178.40 178.40 -2.79      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar17 170202 3.174 3.209 3.118 3.187 +0.019 198,006 278,056 -11,593
Apr17 170202 3.207 3.263 3.170 3.245 +0.031 75,486 116,654 -920
May17 170202 3.259 3.308 3.210 3.290 +0.036 50,466 109,682 -665
Jun17 170202 3.311 3.359 3.257 3.343 +0.045 31,052 65,123 +6,228
Jul17 170202 3.330 3.399 3.300 3.385 +0.046 22,686 72,587 +2,569
Aug17 170202 3.319 3.405 3.305 3.391 +0.048 10,195 34,458 -521
Sep17 170202 3.335 3.383 3.290 3.372 +0.047 9,912 48,889 +1,367
Oct17 170202 3.352 3.402 3.301 3.389 +0.049 22,597 91,984 -13
Nov17 170202 3.382 3.445 3.350 3.440 +0.051 5,413 37,273 +186
Dec17 170202 3.502 3.573 3.474 3.568 +0.054 3,766 39,252 +61
Jan18 170202 3.593 3.658 3.560 3.655 +0.057 7,493 44,869 +431
Feb18 170202 3.580 3.623 3.528 3.623 +0.059 1,643 19,151 +201
Mar18 170202 3.488 3.537 3.435 3.532 +0.058 8,480 40,170 -534
Apr18 170202 2.949 2.972 2.921 2.972 +0.027 5,153 49,926 -39
May18 170202 2.891 2.914 2.867 2.914 +0.023 1,590 16,496 -128
Jun18 170202 2.913 2.929 2.913 2.929 +0.023 691 11,467 +134
Total Volume and Open Interest 460,249 1,174,390 -1,859
Brent Crude Oil(ICE)
Apr17 170202 56.53 57.45 56.33 56.56 -0.24 363,170 549,072 +15,996
May17 170202 56.80 57.74 56.63 56.85 -0.27 148,426 341,711 +12,446
Jun17 170202 57.06 57.99 56.90 57.11 -0.29 124,920 314,818 +11,054
Jul17 170202 57.25 58.14 57.07 57.28 -0.31 37,222 133,773 +2,387
Aug17 170202 57.38 58.19 57.16 57.37 -0.32 17,857 82,391 +1,205
Sep17 170202 57.43 58.20 57.18 57.40 -0.32 22,760 93,686 -737
Oct17 170202 57.43 58.16 57.17 57.38 -0.31 8,568 49,325 +1,160
Nov17 170202 57.45 58.10 57.14 57.34 -0.31 7,917 51,553 +1,373
Dec17 170202 57.33 58.06 57.08 57.31 -0.30 64,586 214,871 +3,896
Jan18 170202 57.71 57.71 57.26 57.26 -0.31 3,707 35,540 +636
Feb18 170202 57.61 57.61 57.20 57.20 -0.32 4,056 25,684 +829
Mar18 170202 57.14 57.14 57.14 57.14 -0.33 2,169 27,342 +818
Apr18 170202 57.08 57.08 57.08 57.08 -0.34 580 16,498 +267
May18 170202 57.00 57.00 57.00 57.00 -0.34 450 12,540 -96
Total Volume and Open Interest 840,261 2,371,853 -9,897
Gas Oil(ICE)
Feb17 170202 499.50 507.25 495.00 500.75 +2.50 55,810 119,417 -7,087
Mar17 170202 502.75 510.75 498.50 504.25 +2.50 99,651 177,131 +3,311
Apr17 170202 505.00 512.50 501.00 506.75 +2.75 42,438 93,774 +3,625
May17 170202 506.25 513.50 502.75 508.25 +2.75 16,389 66,093 -570
Jun17 170202 507.50 514.75 504.25 509.75 +2.75 28,945 118,539 +2,956
Jul17 170202 510.00 516.50 506.50 511.75 +2.50 4,427 32,286 +507
Aug17 170202 512.00 518.00 509.00 513.75 +2.50 2,656 21,647 +67
Sep17 170202 514.75 520.00 510.50 515.75 +2.25 5,114 34,615 +784
Oct17 170202 516.00 522.25 513.75 517.75 +2.00 2,404 28,389 +1,009
Nov17 170202 516.25 521.75 513.50 518.25 +2.25 1,406 12,129 +127
Total Volume and Open Interest 283,082 929,513 +7,791
Ethanol(CBOT)
Feb17 170202 1.474 1.489 1.474 1.489 +0.008 198 204 -108
Mar17 170202 1.495 1.526 1.495 1.515 +0.004 250 3,261 +14
Apr17 170202 1.520 1.548 1.520 1.538 +0.006 38 1,047 -11
May17 170202 1.562 1.562 1.554 1.554 +0.006 2 307 -1
Jun17 170202 1.549 1.549 1.528 1.549 +0.006 2 248 +0
Jul17 170202 1.549 1.549 1.542 1.549 +0.006 0 69 +0
Aug17 170202 1.547 1.547 1.543 1.547 +0.006 0 203 +0
Sep17 170202 1.539 1.539 1.539 1.539 +0.006 0 29 +0
Total Volume and Open Interest 490 5,416 -106
WTI Crude Oil(ICE)
Mar17 170202 53.54 54.34 53.35 53.54 -0.34 63,555 67,024 -4,001
Apr17 170202 54.15 54.95 53.97 54.17 -0.32 91,712 73,212 +5,688
May17 170202 54.72 55.46 54.46 54.67 -0.32 45,149 39,918 +3,746
Jun17 170202 55.13 55.89 54.86 55.09 -0.32 30,718 73,852 +883
Jul17 170202 55.44 56.14 55.17 55.39 -0.30 6,315 25,559 +89
Aug17 170202 56.14 56.26 55.37 55.57 -0.28 2,508 18,540 -95
Sep17 170202 55.70 56.29 55.51 55.69 -0.26 2,825 24,049 +232
Oct17 170202 55.92 56.03 55.77 55.77 -0.25 1,430 4,452 +515
Nov17 170202 55.98 56.10 55.84 55.84 -0.25 459 2,802 -55
Dec17 170202 56.11 56.21 55.69 55.90 -0.25 13,122 104,970 +2,428
Jan18 170202 55.94 55.94 55.94 55.94 -0.24 454 4,006 -11
Feb18 170202 55.97 55.97 55.97 55.97 -0.23 883 2,882 +623
Mar18 170202 56.00 56.00 56.00 56.00 -0.23 892 7,144 +613
Apr18 170202 56.00 56.00 56.00 56.00 -0.23 90 1,265 +30
May18 170202 55.99 55.99 55.99 55.99 -0.23 20 559 -5
Jun18 170202 55.97 55.97 55.97 55.97 -0.23 1,063 29,217 -24
Total Volume and Open Interest 266,315 584,432 +9,841
US Dollar Index(ICE)
Mar17 170202 99.560 99.840 99.195 99.787 +0.180 57,721 72,577 -542
Jun17 170202 99.450 99.745 99.145 99.713 +0.180 1,040 2,493 +384
Sep17 170202 99.380 99.567 99.000 99.567 +0.180 11 370 +5
Total Volume and Open Interest 58,793 75,601 -137
Australian Dollar(CME)
Mar17 170202 75.75 76.90 75.71 76.54 +0.72 96,492 99,923 +207
Jun17 170202 75.56 76.72 75.56 76.38 +0.72 79 769 -2
Sep17 170202 75.75 76.50 75.75 76.25 +0.71 1 683 +0
Total Volume and Open Interest 96,577 101,420 +200
British Pound(CME)
Mar17 170202 126.65 127.15 125.26 125.32 -1.53 120,624 210,122 -129
Jun17 170202 127.09 127.44 125.56 125.62 -1.54 490 1,472 +11
Sep17 170202 127.35 127.65 125.92 125.95 -1.54 6 174 -3
Total Volume and Open Interest 121,120 211,910 -121
Canadian Dollar(CME)
Mar17 170202 76.68 77.07 76.65 76.78 +0.09 80,974 110,623 +5,607
Jun17 170202 76.76 77.15 76.74 76.86 +0.09 184 2,396 +84
Sep17 170202 77.05 77.19 76.86 76.95 +0.08 36 480 +5
Dec17 170202 77.06 77.38 76.98 77.06 +0.07 5 747 +0
Total Volume and Open Interest 81,205 114,274 +5,702
Japanese Yen(CME)
Mar17 170202 88.38 89.34 88.31 88.81 +0.24 260,595 195,441 +3,300
Jun17 170202 89.00 89.72 88.72 89.20 +0.22 1,454 8,919 +159
Sep17 170202 89.79 90.12 89.25 89.63 +0.20 3 62 +3
Total Volume and Open Interest 262,052 204,494 +3,462
Swiss Franc(CME)
Mar17 170202 100.87 101.51 100.81 100.93 -0.09 34,273 49,370 +3,006
Jun17 170202 101.95 102.09 101.45 101.54 -0.09 40 177 +39
Sep17 170202 102.17 102.69 102.17 102.17 -0.12 0 4 +0
Total Volume and Open Interest 34,313 49,558 +3,045
EuroFX(CME)
Mar17 170202 107.84 108.44 107.71 107.79 -0.14 294,460 395,477 +4,938
Jun17 170202 108.35 108.94 108.22 108.30 -0.15 1,455 9,458 +55
Sep17 170202 109.06 109.42 108.77 108.84 -0.15 9 477 +1
Total Volume and Open Interest 295,952 405,541 +5,008
Mexican Peso(CME)
Feb17 170202 487.13 487.13 477.13 487.13 +5.75 0 10 +0
Mar17 170202 480.38 486.88 479.63 485.25 +5.75 36,457 136,328 -1,223
Total Volume and Open Interest 36,478 184,327 -1,215
Brazilian Real(CME)
Mar17 170202 317.50 319.70 317.30 318.75 +3.40 2,001 37,160 -162
Apr17 170202 318.20 318.20 314.95 316.10 +3.35 0 1 +0
May17 170202 314.10 314.10 310.30 314.10 +3.40      
Jun17 170202 311.65 311.65 311.65 311.65 +3.30      
Total Volume and Open Interest 2,001 37,161 -8,770
30-Year T-Bonds(CBOT)
Mar17 170202 150~170 151~150 150~110 150~180 +0~040 338,492 612,420 -1,612
Jun17 170202 149~180 150~000 149~020 149~090 +0~030 821 2,166 +287
Sep17 170202 149~090 149~090 149~090 149~090 +0~030      
Total Volume and Open Interest 339,313 614,586 -1,325
10-Year T-Notes(CBOT)
Mar17 170202 124~100 124~225 124~075 124~120 +0~015 2,121,500 3,138,950 -14,804
Jun17 170202 123~255 124~040 123~235 123~260 +0~015 14,217 36,338 +8,105
Sep17 170202 123~145 123~145 123~145 123~145 +0~015      
Total Volume and Open Interest 2,135,717 3,175,288 -6,699
5-Year T-Notes(CBOT)
Mar17 170202 117~244 117~316 117~230 117~262 +0~010 1,184,437 3,065,328 -34,131
Jun17 170202 117~150 117~196 117~140 117~142 +0~010 13,766 61,980 +7,962
Sep17 170202 117~142 117~142 117~142 117~142 +0~010      
Total Volume and Open Interest 1,198,203 3,127,308 -26,169
2 Year T-Notes(CBOT)
Mar17 170202 108~122 108~136 108~116 108~130 +0~002 298,063 1,317,434 +31,425
Jun17 170202 108~042 108~042 108~034 108~034 +0~002 1,679 4,419 +1,441
Sep17 170202 108~034 108~034 108~034 108~034 +0~002      
Total Volume and Open Interest 299,742 1,321,853 +32,866
Eurodollars(CME)
Mar17 170202 98.935 98.940 98.925 98.930 +0.005 219,492 1,449,252 +20,641
Jun17 170202 98.765 98.775 98.760 98.765 +0.005 244,464 1,398,204 +23,119
Sep17 170202 98.630 98.650 98.630 98.635 +0.005 212,986 1,177,738 +4,029
Dec17 170202 98.490 98.505 98.480 98.485 unch 283,667 1,373,438 +4,406
Mar18 170202 98.360 98.395 98.355 98.370 +0.005 219,707 1,009,520 +8,846
Jun18 170202 98.235 98.275 98.230 98.250 +0.005 245,711 738,684 -13,538
Sep18 170202 98.120 98.170 98.115 98.135 +0.005 190,769 572,192 +2,884
Dec18 170202 97.995 98.045 97.990 98.010 +0.005 276,943 813,763 +16,239
Mar19 170202 97.905 97.965 97.900 97.930 +0.010 188,648 595,337 +16,881
Jun19 170202 97.830 97.890 97.825 97.850 +0.005 157,125 576,746 +6,668
Sep19 170202 97.750 97.815 97.750 97.770 +0.005 106,935 455,499 +5,068
Dec19 170202 97.660 97.730 97.655 97.685 +0.010 170,436 519,298 +5,545
Mar20 170202 97.605 97.675 97.605 97.630 +0.010 71,245 295,395 +1,917
Jun20 170202 97.555 97.625 97.555 97.575 +0.010 55,732 179,214 -2,352
Sep20 170202 97.500 97.570 97.500 97.525 +0.015 48,894 163,860 +883
Dec20 170202 97.440 97.510 97.435 97.460 +0.015 47,872 166,447 +396
Mar21 170202 97.400 97.465 97.395 97.415 +0.015 31,188 88,234 -549
Jun21 170202 97.355 97.420 97.350 97.370 +0.015 30,696 93,409 +370
Total Volume and Open Interest 2,888,348 11,976,194 +111,510
Ultra T-Bond(CBOT)
Mar17 170202 159~31 161~05 159~19 159~30 unch 156,793 696,903 +680
Jun17 170202 158~27 158~27 158~22 158~24 unch 3,400 10,729 +3,392
Sep17 170202 158~24 158~24 158~24 158~24 unch      
Total Volume and Open Interest 160,193 707,632 +4,072
Ultra 10-Yr T-Note(CBOT)
Mar17 170202 133~275 134~135 133~255 133~295 +0~015 157,813 312,552 +1,715
Jun17 170202 132~205 132~205 132~205 132~205 +0~015      
Sep17 170202 132~205 132~205 132~205 132~205 +0~015      
Total Volume and Open Interest 157,813 312,552 +1,715
30 Day Federal Funds(CBOT)
Feb17 170202 99.342 99.345 99.342 99.342 unch 4,121 85,750 -857
Mar17 170202 99.315 99.320 99.310 99.315 unch 17,195 85,238 +859
Apr17 170202 99.300 99.305 99.295 99.295 unch 51,603 331,704 +6,948
May17 170202 99.245 99.245 99.235 99.240 unch 26,594 155,494 +148
Jun17 170202 99.175 99.180 99.170 99.175 unch 5,362 38,160 +6,905
Jul17 170202 99.120 99.125 99.120 99.120 unch 13,742 94,594 +24,431
Total Volume and Open Interest 161,873 1,128,274 -84,913
Japanese Govt Bonds(SGX)
Mar17 170201 149.81 149.96 149.75 149.78 -0.03 548 14,005 +1,161
Jun17 170201 149.75 149.75 149.75 149.75 -0.03      
Sep17 170201 149.75 149.75 149.75 149.75 -0.03      
Total Volume and Open Interest 548 14,005 +1,161
Euro-Buxl(EUREX)
Mar17 170202 165.98 167.54 164.92 167.00 +1.76 70,911 196,540 -26,597
Jun17 170202 163.84 165.24 163.00 164.96 +1.74 757 4,916 -397
Sep17 170202 161.30 163.28 161.30 163.12 +1.76 29 22 -6
Total Volume and Open Interest 71,697 201,478 -27,000
Euro-Bund(EUREX)
Mar17 170202 161.94 162.56 161.63 162.37 +0.76 1,001,325 1,717,559 -409,267
Jun17 170202 158.76 159.41 158.54 159.24 +0.76 9,719 83,807 -9,080
Sep17 170202 160.65 160.74 160.65 160.74 +0.83 151 5,226 +0
Total Volume and Open Interest 1,011,195 1,806,592 -418,347
Euro-Bobl(EUREX)
Mar17 170202 132.98 133.24 132.93 133.18 +0.28 639,596 1,283,116 -229,000
Jun17 170202 130.96 131.16 130.96 131.15 +0.28 3,324 43,618 -1,012
Sep17 170202 132.18 132.18 132.18 132.18 +0.28      
Total Volume and Open Interest 642,920 1,326,734 -230,012
Euro-Schatz(EUREX)
Mar17 170202 112.26 112.31 112.25 112.29 +0.05 309,583 1,175,607 -153,690
Jun17 170202 112.11 112.14 112.11 112.14 +0.04 3,042 28,173 -780
Sep17 170202 112.14 112.14 112.14 112.14 +0.04      
Total Volume and Open Interest 312,625 1,203,780 -154,470
3-Mth Euribor(EUREX)
Mar17 170202 100.325 100.325 100.325 100.325 unch 1 4,033 +0
Jun17 170202 100.310 100.310 100.310 100.310 +0.005 21 33,404 +0
Sep17 170202 100.285 100.285 100.285 100.285 +0.005 2 4,454 +0
Total Volume and Open Interest 844 73,119 +0
Long Gilt(LIFFE)
Mar17 170202 123~11 124~15 123~05 124~07 +0~27 247,990 642,167 +6,750
Jun17 170202 123~03 123~03 123~03 123~03 +0~26      
Total Volume and Open Interest 247,990 642,167 +6,750
3-Mth Short Sterling(LIFFE)
Mar17 170202 99.63 99.64 99.62 99.64 +0.01 24,465 359,427 +7,288
Jun17 170202 99.57 99.60 99.56 99.60 +0.03 37,598 497,506 +4,806
Sep17 170202 99.51 99.55 99.50 99.55 +0.05 42,627 319,847 +1,937
Dec17 170202 99.44 99.50 99.43 99.49 +0.06 48,532 323,217 +790
Mar18 170202 99.36 99.44 99.36 99.43 +0.07 59,548 212,287 -1,565
Jun18 170202 99.28 99.38 99.28 99.36 +0.07 57,454 248,882 +3,507
Total Volume and Open Interest 551,971 2,690,733 +16,903
3-Mth Euribor(LIFFE)
Mar17 170202 100.320 100.330 100.320 100.325 unch 93,745 298,269 -17,011
Jun17 170202 100.305 100.310 100.305 100.310 +0.005 76,095 385,657 -5,254
Sep17 170202 100.280 100.285 100.275 100.285 +0.005 86,668 307,503 -4,615
Total Volume and Open Interest 1,253,831 3,394,518 +27,088
3-Mth Aus T-Bills(SFE)
Mar17 170202 98.22 98.23 98.21 98.22 unch 7,545 139,697 -4,080
Jun17 170202 98.22 98.23 98.20 98.22 unch 36,876 247,085 -957
Sep17 170202 98.18 98.20 98.17 98.18 -0.01 23,251 151,074 +1,180
Dec17 170202 98.12 98.15 98.10 98.12 -0.01 27,053 198,804 -3,851
Mar18 170202 98.05 98.08 98.02 98.04 -0.01 16,399 110,386 +907
Jun18 170202 97.96 97.99 97.93 97.95 -0.01 7,648 76,216 -3,198
Sep18 170202 97.87 97.91 97.84 97.86 -0.01 4,274 59,092 +703
Dec18 170202 97.78 97.82 97.75 97.78 -0.01 2,088 32,874 -600
Mar19 170202 97.70 97.72 97.69 97.69 -0.01 242 6,506 -195
Jun19 170202 97.62 97.62 97.60 97.60 -0.02 0 4,006 +0
Total Volume and Open Interest 125,556 1,027,558 -10,159
10-Year Aus T-Bonds(SFE)
Mar17 170202 97.23 97.25 97.18 97.20 -0.04 122,777 952,493 +13,255
Jun17 170202 97.20 97.20 97.20 97.20 -0.04      
Total Volume and Open Interest 122,777 952,493 +13,255
3-Year Aus T-Bonds(SFE)
Mar17 170202 98.05 98.07 98.01 98.03 -0.02 203,788 1,028,146 +19,530
Jun17 170202 98.03 98.03 98.03 98.03 -0.02      
Total Volume and Open Interest 203,788 1,028,146 +19,530
Gold(CMX)
Feb17 170202 1209.7 1224.2 1208.9 1216.7 +11.1 3,212 3,468 -2,987
Apr17 170202 1211.2 1227.5 1210.2 1219.4 +11.1 246,904 271,136 +7,977
Jun17 170202 1213.9 1230.4 1213.6 1222.4 +11.1 4,343 58,714 +124
Aug17 170202 1220.6 1233.0 1220.4 1225.5 +11.1 624 16,033 +242
Oct17 170202 1221.1 1235.7 1221.1 1228.6 +11.1 60 3,154 +2
Dec17 170202 1223.2 1239.2 1223.2 1231.8 +11.1 1,431 28,046 +1,035
Feb18 170202 1233.3 1242.0 1233.3 1235.1 +11.1 69 4,398 +3
Apr18 170202 1238.4 1238.4 1238.4 1238.4 +11.1 0 231 +0
Jun18 170202 1241.8 1241.8 1229.2 1241.8 +11.1 2 4,232 +0
Aug18 170202 1245.5 1245.5 1245.5 1245.5 +11.1 250 266 +150
Oct18 170202 1249.2 1249.2 1249.2 1249.2 +11.1 0 5 +0
Dec18 170202 1253.1 1253.1 1241.0 1253.1 +11.1 2 2,413 +1
Total Volume and Open Interest 259,526 398,433 +6,984
Silver(CMX)
Mar17 170202 1756.5 1774.5 1741.5 1742.9 -2.1 73,621 133,494 +1,466
May17 170202 1763.5 1781.0 1748.5 1749.7 -2.0 6,129 32,707 +2,836
Jul17 170202 1771.5 1785.0 1755.0 1756.1 -1.9 1,495 8,310 +529
Sep17 170202 1775.0 1792.0 1762.3 1762.3 -1.8 692 4,614 +217
Dec17 170202 1783.0 1801.0 1771.0 1771.5 -1.5 1,131 6,725 +664
Mar18 170202 1780.6 1780.6 1780.6 1780.6 -2.0 0 42 +0
May18 170202 1785.3 1785.3 1785.3 1785.3 -2.0 0 5 +0
Total Volume and Open Interest 83,109 186,839 +5,656
Platinum(NYMEX)
Apr17 170202 1001.2 1015.0 998.5 999.6 -0.2 14,906 59,296 +542
Jul17 170202 1007.1 1017.3 1002.7 1002.7 -0.1 148 4,893 +42
Oct17 170202 1015.0 1015.0 1006.4 1006.4 -0.1 4 249 +4
Jan18 170202 1010.2 1010.2 1010.2 1010.2 -0.1 0 3 +0
Total Volume and Open Interest 15,078 64,552 +535
Palladium(NYMEX)
Mar17 170202 764.45 770.90 757.55 759.05 -3.85 3,903 25,732 -176
Jun17 170202 764.80 771.60 760.00 760.30 -3.70 349 2,732 +180
Sep17 170202 770.50 770.50 760.35 760.35 -3.65 27 22 +18
Total Volume and Open Interest 4,285 28,488 +18
Copper(CMX)
Mar17 170202 271.35 272.40 266.40 268.55 -2.60 59,639 148,492 +760
May17 170202 272.80 273.45 267.60 269.85 -2.50 13,467 62,687 +3,689
Jul17 170202 273.90 274.30 268.80 270.80 -2.45 5,425 23,251 +1,163
Sep17 170202 270.00 271.60 269.70 271.60 -2.35 3,230 14,270 +148
Dec17 170202 275.60 275.60 269.95 272.40 -2.15 4,595 15,727 +301
Total Volume and Open Interest 92,153 291,702 +7,172
E-mini DJIA Index(CBOT)
Mar17 170202 19826 19851 19735 19821 +5 149,470 127,262 -144
Jun17 170202 19724 19788 19676 19761 +5 154 735 -1
Sep17 170202 19709 19743 19690 19709 +5 0 23 +0
Dec17 170202 19667 19751 19667 19667 +5 0 2 +0
Total Volume and Open Interest 149,624 128,022 -145
S & P 500(CME)
Mar17 170202 2270.70 2275.40 2264.60 2275.40 +0.90 3,942 66,436 +3,960
Jun17 170202 2265.50 2275.20 2262.20 2270.20 +1.00 224 1,850 +77
Sep17 170202 2265.80 2270.80 2257.80 2265.80 +1.00 0 21 +0
Dec17 170202 2262.30 2267.30 2254.30 2262.30 +1.00      
Total Volume and Open Interest 4,166 68,307 +4,037
S & P 500 E-Mini(Globex)
Mar17 170202 2275.00 2279.75 2264.50 2275.50 +1.00 1,628,810 2,807,756 +2,309
Jun17 170202 2270.00 2274.50 2259.50 2270.25 +1.00 4,554 31,446 +54
Sep17 170202 2258.00 2269.00 2255.50 2265.75 +1.00 47 200 +3
Dec17 170202 2260.00 2262.25 2260.00 2262.25 +1.00 7 83 -5
Total Volume and Open Interest 1,633,419 2,839,486 +2,361
NASDAQ 100 E-Mini(Globex)
Mar17 170202 5147.80 5157.50 5119.50 5131.00 -17.50 214,696 237,003 +1,166
Jun17 170202 5145.00 5155.50 5120.00 5130.30 -17.50 374 525 -4
Sep17 170202 5127.50 5133.00 5127.50 5133.00 -17.50 4 37 +2
Total Volume and Open Interest 215,075 237,584 +1,163
S&P Midcap 400(CME) e-Mini
Mar17 170202 1678.80 1689.80 1671.10 1682.20 +1.10 22,779 94,029 -1,877
Jun17 170202 1675.70 1675.70 1670.00 1675.70 +1.10 2 14 +2
Sep17 170202 1674.30 1674.30 1674.30 1674.30 +1.10      
Total Volume and Open Interest 22,781 94,043 -1,875
Volatility Index(CBOE)
Feb17 170202 12.70 13.20 12.67 12.93 +0.25 99,841 237,490 +0
Mar17 170202 14.00 14.35 13.94 14.18 +0.20 66,979 112,870 +0
Apr17 170202 15.25 15.55 15.20 15.43 +0.20 21,285 54,698 +0
May17 170202 16.05 16.30 15.95 16.23 +0.21 6,368 36,829 +0
Total Volume and Open Interest 203,620 492,476 +0
Russell 2000 Mini(ICE)
Mar17 170202 1355.80 1364.70 1351.20 1354.40 -5.50 140,668 629,798 -8,885
Jun17 170202 1350.50 1355.10 1347.40 1351.90 -7.10 26 522 +4
Sep17 170202 1349.90 1349.90 1349.90 1349.90 -7.30 0 198 +0
Total Volume and Open Interest 140,694 630,598 -8,881
Nikkei 225(CME)
Mar17 170202 19200 19215 18885 19075 -120 20,913 28,616 +503
Jun17 170202 19020 19020 18900 19010 -120 5 49 +1
Total Volume and Open Interest 20,918 28,665 +504
Nikkei 225(SGX)
Mar17 170202 18950 18985 18915 18945 -260 97,368 203,007 +2,704
Jun17 170202 18805 18820 18795 18820 -260 33 7,018 +8
Sep17 170201 19050 19050 19050 19050 +215 0 6 +1
Total Volume and Open Interest 56,254 213,386 +541
Nikkei 225 Mini(JPX)
Mar17 170201 19030 19190 18815 19190 +210 690,978 425,857 -477
Jun17 170201 18895 19040 18675 19040 +190 15,161 14,092 +748
Sep17 170201 18800 18990 18635 18970 +170 208 1,042 +45
Total Volume and Open Interest 733,125 510,853 -4,520
Nikkei 225(JPX)
Mar17 170201 19030 19190 18820 19190 +210 48,950 366,064 +1,222
Jun17 170201 18880 19040 18680 19040 +190 289 25,551 +60
Sep17 170201 18900 18970 18670 18970 +170 5 8,068 -1
Total Volume and Open Interest 49,251 472,239 +1,279
Nikkei 225(CME) Yen
Mar17 170202 19170 19180 18850 19040 -115 80,978 63,180 +1,188
Jun17 170202 18890 18900 18890 18900 -115 15 22 -4
Sep17 170202 18850 18850 18850 18850 -115      
Total Volume and Open Interest 80,993 63,203 +1,184
Nikkei 225(CME) e-Mini Yen
Mar17 170202 19040 19040 19030 19040 -110 1 93 +0
Jun17 170202 18900 18900 18900 18900 -110      
Sep17 170202 18850 18850 18850 18850 -110      
Total Volume and Open Interest 1 93 +0
CAC 40(EURONEXT)
Feb17 170202 4780.0 4810.5 4771.0 4792.0 -1.5 127,567 338,143 +26,944
Mar17 170202 4774.0 4808.0 4770.5 4791.0 -2.0 831 15,897 -53
Apr17 170202 4771.5 4771.5 4771.5 4771.5 -4.0 2 1 +1
Total Volume and Open Interest 130,920 356,641 +29,392
Hang Seng Index(HKFE)
Feb17 170202 23319 23422 23048 23127 -192 33,040 123,007 +4,066
Mar17 170202 23304 23417 23046 23123 -196 557 9,179 +298
Total Volume and Open Interest 33,869 134,869 -12,064
DAX(EUREX)
Mar17 170202 11617.0 11673.0 11594.0 11631.5 -17.5 101,382 144,928 -27,313
Jun17 170202 11649.5 11700.0 11635.0 11661.5 -18.5 200 9,290 -14
Sep17 170202 11641.5 11661.0 11641.5 11651.5 -19.5 1 220 +0
Total Volume and Open Interest 101,583 154,438 -27,327
Mini-DAX(EUREX)
Mar17 170202 11620.0 11672.0 11599.0 11631.5 -17.5 31,868 7,017 -3,189
Jun17 170202 11640.0 11685.0 11637.0 11661.5 -18.5 80 1,412 -18
Sep17 170202 11651.5 11651.5 11651.5 11651.5 -19.5 5 16 +0
Total Volume and Open Interest 31,953 8,445 -3,207
FT-SE 100(EURONEXT)
Mar17 170202 7041.00 7098.50 7025.00 7078.00 +40.50 116,476 739,789 -378
Jun17 170202 6962.00 7022.50 6962.00 7004.00 +40.50 113 45,589 -4
Sep17 170202 6941.50 6941.50 6941.50 6941.50 +40.00      
Total Volume and Open Interest 116,589 785,378 -382
SPI 200(SFE)
Mar17 170202 5599.0 5626.0 5575.0 5598.0 -1.0 38,900 273,447 -2,624
Jun17 170202 5588.0 5607.0 5561.0 5584.0 unch 23 1,699 +2
Sep17 170202 5534.0 5534.0 5534.0 5534.0 unch 0 1,760 +0
Total Volume and Open Interest 39,173 281,397 -2,372
FTSE MIB(ISE)
Mar17 170202 18645.00 19020.00 18550.00 18864.00 +211.00 52,053 33,048 +1,170
Jun17 170202 18240.00 18575.00 18240.00 18439.00 +213.00 78 538 +36
Total Volume and Open Interest 52,131 33,586 +1,206
KOSPI 200(KFE)
Mar17 170202 269.30 269.35 269.05 269.20 -1.00 84,189 137,213 -1,780
Jun17 170202 270.95 272.10 269.15 269.75 -1.00 285 6,630 -61
Sep17 170202 271.10 271.10 271.10 271.10 -1.00 0 1,703 +1
Total Volume and Open Interest 84,474 153,790 -1,840
GSCI(CME)
Feb17 170202 401.70 403.00 399.80 400.10 -0.80 400 14,172 -36
Mar17 170202 405.60 407.60 405.60 405.60 -0.95 0 986 +0
Apr17 170202 407.60 407.60 407.60 407.60 -0.95      
Total Volume and Open Interest 400 15,158 -36
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!!!