|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 03, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170203 |
1036.75 |
1044.25 |
1026.25 |
1027.00 |
-10.25 |
107,158 |
310,048 |
-6,349 |
May17 |
170203 |
1047.00 |
1054.00 |
1036.50 |
1037.25 |
-10.00 |
35,226 |
157,345 |
+8,564 |
Jul17 |
170203 |
1055.25 |
1062.25 |
1045.00 |
1045.75 |
-9.50 |
27,631 |
124,155 |
+1,493 |
Aug17 |
170203 |
1058.50 |
1058.50 |
1043.25 |
1043.75 |
-9.50 |
2,555 |
9,842 |
+404 |
Sep17 |
170203 |
1035.00 |
1040.00 |
1026.00 |
1026.75 |
-8.75 |
1,052 |
5,520 |
+277 |
Nov17 |
170203 |
1016.50 |
1023.00 |
1008.50 |
1009.75 |
-8.75 |
16,604 |
107,580 |
+957 |
Jan18 |
170203 |
1022.75 |
1027.00 |
1014.50 |
1015.00 |
-7.75 |
889 |
5,664 |
+45 |
Mar18 |
170203 |
1025.00 |
1026.50 |
1014.00 |
1014.75 |
-8.00 |
701 |
3,679 |
+117 |
May18 |
170203 |
1015.00 |
1016.25 |
1015.00 |
1016.25 |
-7.25 |
323 |
1,248 |
+136 |
Jul18 |
170203 |
1018.25 |
1024.00 |
1018.25 |
1018.25 |
-7.25 |
64 |
972 |
-14 |
Aug18 |
170203 |
1010.75 |
1010.75 |
1010.75 |
1010.75 |
-7.25 |
0 |
20 |
+0 |
Sep18 |
170203 |
990.75 |
990.75 |
990.75 |
990.75 |
-7.25 |
0 |
23 |
+0 |
Nov18 |
170203 |
979.00 |
981.00 |
967.75 |
970.75 |
-8.50 |
71 |
1,693 |
+15 |
Jan19 |
170203 |
974.25 |
974.25 |
974.25 |
974.25 |
-8.50 |
0 |
37 |
+0 |
Total Volume and Open Interest |
192,274 |
727,861 |
+5,645 |
Soybean Meal(CBOT) |
Mar17 |
170203 |
333.90 |
336.00 |
331.20 |
331.60 |
-2.20 |
49,656 |
158,254 |
-5,117 |
May17 |
170203 |
337.40 |
339.60 |
334.70 |
335.30 |
-2.20 |
18,414 |
97,498 |
+1,572 |
Jul17 |
170203 |
340.20 |
342.20 |
337.40 |
338.10 |
-2.10 |
11,245 |
62,868 |
+2,368 |
Aug17 |
170203 |
339.30 |
339.40 |
335.40 |
336.30 |
-1.80 |
878 |
8,817 |
-61 |
Sep17 |
170203 |
335.70 |
336.30 |
333.50 |
333.70 |
-1.60 |
1,123 |
8,840 |
+7 |
Oct17 |
170203 |
328.10 |
328.30 |
327.00 |
327.50 |
-1.40 |
330 |
7,485 |
-8 |
Dec17 |
170203 |
329.40 |
330.20 |
326.90 |
328.00 |
-1.60 |
3,413 |
29,560 |
+186 |
Jan18 |
170203 |
328.20 |
328.30 |
326.90 |
327.70 |
-1.40 |
201 |
1,362 |
-28 |
Mar18 |
170203 |
328.10 |
328.10 |
326.30 |
326.90 |
-1.20 |
416 |
2,247 |
+76 |
May18 |
170203 |
326.60 |
326.70 |
326.60 |
326.70 |
-1.10 |
102 |
856 |
+50 |
Total Volume and Open Interest |
85,830 |
379,924 |
-933 |
Soybean Oil(CBOT) |
Mar17 |
170203 |
34.55 |
34.74 |
33.80 |
33.86 |
-0.73 |
47,015 |
164,730 |
-6,157 |
May17 |
170203 |
34.88 |
35.03 |
34.09 |
34.15 |
-0.73 |
19,754 |
98,794 |
+2,775 |
Jul17 |
170203 |
35.12 |
35.30 |
34.35 |
34.42 |
-0.73 |
16,546 |
82,164 |
+977 |
Aug17 |
170203 |
35.20 |
35.35 |
34.45 |
34.51 |
-0.71 |
1,443 |
9,351 |
-105 |
Sep17 |
170203 |
35.10 |
35.36 |
34.50 |
34.54 |
-0.68 |
1,121 |
8,534 |
+99 |
Oct17 |
170203 |
35.08 |
35.12 |
34.39 |
34.42 |
-0.68 |
429 |
7,224 |
-17 |
Dec17 |
170203 |
35.16 |
35.30 |
34.48 |
34.56 |
-0.67 |
4,914 |
25,315 |
+546 |
Jan18 |
170203 |
35.14 |
35.14 |
34.57 |
34.62 |
-0.61 |
224 |
2,708 |
+33 |
Mar18 |
170203 |
34.90 |
34.90 |
34.58 |
34.63 |
-0.62 |
195 |
1,931 |
+3 |
May18 |
170203 |
34.59 |
34.75 |
34.58 |
34.64 |
-0.62 |
84 |
1,049 |
+39 |
Total Volume and Open Interest |
91,739 |
403,535 |
-1,804 |
Canola(WCE) |
Mar17 |
170203 |
514.5 |
516.7 |
511.0 |
513.3 |
-1.9 |
12,962 |
82,372 |
-5,107 |
May17 |
170203 |
522.6 |
524.0 |
518.6 |
520.8 |
-1.9 |
7,760 |
51,516 |
+2,570 |
Jul17 |
170203 |
525.7 |
527.3 |
521.2 |
523.8 |
-2.0 |
1,681 |
23,596 |
+1,075 |
Nov17 |
170203 |
504.0 |
505.0 |
499.3 |
501.8 |
-2.3 |
1,362 |
25,376 |
+405 |
Jan18 |
170203 |
507.2 |
509.1 |
504.0 |
506.1 |
-2.4 |
197 |
3,289 |
+137 |
Total Volume and Open Interest |
23,962 |
186,259 |
-920 |
Corn(CBOT) |
Mar17 |
170203 |
365.75 |
367.75 |
364.00 |
365.25 |
-2.25 |
238,049 |
579,785 |
-1,427 |
May17 |
170203 |
372.50 |
375.25 |
371.50 |
372.75 |
-2.25 |
75,649 |
261,648 |
+15,274 |
Jul17 |
170203 |
380.50 |
382.00 |
378.50 |
379.75 |
-2.25 |
55,833 |
242,851 |
-285 |
Sep17 |
170203 |
387.00 |
388.25 |
385.00 |
386.00 |
-2.25 |
14,999 |
94,363 |
+1,857 |
Dec17 |
170203 |
393.50 |
394.75 |
391.50 |
392.75 |
-1.75 |
28,688 |
148,091 |
+5,622 |
Mar18 |
170203 |
399.50 |
402.00 |
399.25 |
400.50 |
-1.75 |
2,301 |
19,306 |
+1,287 |
May18 |
170203 |
404.50 |
405.25 |
403.00 |
403.75 |
-2.00 |
433 |
2,844 |
+135 |
Jul18 |
170203 |
407.00 |
408.50 |
406.50 |
407.00 |
-1.75 |
1,803 |
9,412 |
+1,141 |
Sep18 |
170203 |
400.25 |
400.25 |
400.25 |
400.25 |
-1.75 |
213 |
1,139 |
+98 |
Dec18 |
170203 |
402.25 |
402.75 |
400.75 |
401.50 |
-1.25 |
537 |
10,816 |
+200 |
Total Volume and Open Interest |
418,512 |
1,370,671 |
+23,899 |
Wheat(CBOT) |
Mar17 |
170203 |
434.50 |
435.75 |
429.25 |
430.25 |
-4.25 |
102,491 |
234,288 |
-8,234 |
May17 |
170203 |
447.00 |
448.00 |
441.50 |
443.00 |
-4.00 |
30,874 |
101,930 |
+1,659 |
Jul17 |
170203 |
461.00 |
461.00 |
454.25 |
456.25 |
-4.50 |
19,767 |
79,175 |
+2,508 |
Sep17 |
170203 |
473.00 |
474.75 |
469.25 |
471.00 |
-4.25 |
4,998 |
23,866 |
-96 |
Dec17 |
170203 |
491.75 |
492.00 |
486.25 |
488.50 |
-4.00 |
5,729 |
43,293 |
+277 |
Mar18 |
170203 |
502.75 |
502.75 |
498.50 |
500.00 |
-4.00 |
280 |
6,026 |
+82 |
Total Volume and Open Interest |
164,237 |
490,557 |
-3,798 |
Wheat(KCBT) |
Mar17 |
170203 |
443.25 |
449.00 |
439.50 |
440.50 |
-3.00 |
23,154 |
90,453 |
-835 |
May17 |
170203 |
455.75 |
461.25 |
452.50 |
453.50 |
-2.50 |
6,055 |
46,703 |
+187 |
Jul17 |
170203 |
468.25 |
472.75 |
464.50 |
465.75 |
-2.50 |
7,304 |
67,909 |
+1,468 |
Sep17 |
170203 |
482.50 |
486.25 |
479.75 |
480.25 |
-2.50 |
346 |
9,016 |
+15 |
Dec17 |
170203 |
504.25 |
508.75 |
500.75 |
501.50 |
-2.75 |
869 |
14,569 |
+8 |
Mar18 |
170203 |
516.00 |
520.00 |
513.00 |
514.00 |
-2.50 |
157 |
3,595 |
+76 |
May18 |
170203 |
528.00 |
528.00 |
522.00 |
522.00 |
-2.00 |
13 |
1,000 |
+0 |
Total Volume and Open Interest |
37,950 |
234,096 |
+927 |
Wheat(MGE) |
Mar17 |
170203 |
560.25 |
563.50 |
557.50 |
558.25 |
-2.75 |
3,080 |
27,858 |
-429 |
May17 |
170203 |
558.00 |
561.50 |
555.25 |
556.00 |
-2.75 |
3,121 |
26,344 |
+109 |
Jul17 |
170203 |
561.00 |
563.50 |
559.00 |
559.50 |
-1.75 |
1,346 |
14,481 |
+71 |
Sep17 |
170203 |
564.00 |
566.00 |
561.75 |
562.25 |
-1.75 |
458 |
6,191 |
+14 |
Dec17 |
170203 |
570.50 |
572.75 |
568.75 |
570.25 |
-0.75 |
264 |
4,414 |
-17 |
Mar18 |
170203 |
578.00 |
579.00 |
576.50 |
577.25 |
-1.00 |
110 |
1,002 |
+22 |
Total Volume and Open Interest |
8,430 |
80,572 |
-215 |
Oats(CBOT) |
Mar17 |
170203 |
254.75 |
259.75 |
251.00 |
258.75 |
+3.75 |
533 |
4,356 |
-146 |
May17 |
170203 |
249.00 |
250.00 |
243.75 |
249.50 |
+2.50 |
286 |
2,605 |
+148 |
Jul17 |
170203 |
245.25 |
248.00 |
243.00 |
248.00 |
+2.75 |
1 |
438 |
+1 |
Sep17 |
170203 |
237.25 |
243.50 |
231.00 |
237.25 |
+4.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
831 |
7,570 |
+10 |
Rough Rice(CBOT) |
Mar17 |
170203 |
9.52 |
9.60 |
9.51 |
9.55 |
+0.01 |
565 |
9,804 |
+27 |
May17 |
170203 |
9.77 |
9.86 |
9.76 |
9.80 |
+0.01 |
271 |
1,876 |
+129 |
Jul17 |
170203 |
10.03 |
10.03 |
10.02 |
10.03 |
+0.01 |
8 |
43 |
-8 |
Sep17 |
170203 |
10.18 |
10.20 |
10.18 |
10.18 |
+0.01 |
0 |
29 |
+0 |
Total Volume and Open Interest |
844 |
11,752 |
+148 |
Live Cattle(CME) |
Feb17 |
170203 |
117.035 |
117.400 |
116.500 |
116.900 |
+0.015 |
13,660 |
33,886 |
-3,232 |
Apr17 |
170203 |
115.550 |
116.180 |
115.100 |
115.635 |
+0.155 |
29,840 |
146,699 |
-2,152 |
Jun17 |
170203 |
105.480 |
106.180 |
105.200 |
105.650 |
+0.115 |
13,986 |
85,559 |
+614 |
Aug17 |
170203 |
101.500 |
101.930 |
101.035 |
101.385 |
-0.015 |
8,053 |
42,871 |
+1,007 |
Oct17 |
170203 |
101.250 |
101.650 |
100.850 |
101.330 |
+0.150 |
3,625 |
25,107 |
+688 |
Dec17 |
170203 |
101.885 |
102.350 |
101.480 |
101.950 |
+0.065 |
1,479 |
9,748 |
+260 |
Total Volume and Open Interest |
71,140 |
347,393 |
-2,622 |
Feeder Cattle(CME) |
Mar17 |
170203 |
124.100 |
124.850 |
123.250 |
123.580 |
-0.170 |
7,195 |
23,101 |
-375 |
Apr17 |
170203 |
123.900 |
124.550 |
123.150 |
123.500 |
-0.100 |
1,983 |
8,639 |
+128 |
May17 |
170203 |
122.650 |
123.330 |
122.000 |
122.385 |
-0.115 |
2,031 |
9,839 |
+372 |
Aug17 |
170203 |
123.750 |
124.230 |
123.080 |
123.400 |
-0.080 |
1,330 |
7,112 |
+242 |
Sep17 |
170203 |
122.450 |
122.850 |
121.730 |
121.830 |
-0.350 |
321 |
999 |
-22 |
Oct17 |
170203 |
121.500 |
121.850 |
120.600 |
120.980 |
-0.405 |
223 |
195 |
+6 |
Nov17 |
170203 |
120.900 |
121.000 |
119.885 |
120.180 |
-0.520 |
73 |
89 |
+20 |
Total Volume and Open Interest |
13,162 |
49,985 |
+371 |
Lean Hogs(CME) |
Feb17 |
170203 |
70.600 |
70.650 |
69.930 |
70.330 |
-0.020 |
9,316 |
21,232 |
-1,522 |
Apr17 |
170203 |
69.580 |
70.330 |
68.900 |
70.250 |
+0.670 |
16,623 |
94,132 |
-831 |
May17 |
170203 |
74.000 |
74.500 |
73.680 |
74.500 |
+0.420 |
170 |
1,750 |
+43 |
Jun17 |
170203 |
77.850 |
78.500 |
77.500 |
78.400 |
+0.550 |
5,679 |
46,513 |
-57 |
Jul17 |
170203 |
77.500 |
77.950 |
77.150 |
77.885 |
+0.350 |
1,981 |
16,896 |
-433 |
Aug17 |
170203 |
77.300 |
77.730 |
76.950 |
77.635 |
+0.350 |
1,895 |
18,396 |
+470 |
Oct17 |
170203 |
67.000 |
67.385 |
66.750 |
67.330 |
+0.230 |
1,587 |
12,008 |
+899 |
Dec17 |
170203 |
62.500 |
62.550 |
62.235 |
62.535 |
-0.015 |
383 |
7,722 |
-1 |
Total Volume and Open Interest |
37,663 |
219,224 |
-1,425 |
Class III Milk(CME) |
Feb17 |
170203 |
17.08 |
17.08 |
16.74 |
16.87 |
-0.12 |
241 |
4,104 |
-52 |
Mar17 |
170203 |
17.44 |
17.50 |
17.03 |
17.19 |
-0.21 |
231 |
4,165 |
+52 |
Apr17 |
170203 |
17.52 |
17.57 |
17.18 |
17.26 |
-0.26 |
128 |
3,555 |
+5 |
May17 |
170203 |
17.54 |
17.54 |
17.30 |
17.31 |
-0.23 |
27 |
3,250 |
+16 |
Jun17 |
170203 |
17.66 |
17.66 |
17.47 |
17.54 |
-0.16 |
12 |
3,010 |
+2 |
Jul17 |
170203 |
17.75 |
17.81 |
17.70 |
17.75 |
-0.05 |
53 |
1,872 |
+41 |
Aug17 |
170203 |
17.88 |
17.95 |
17.86 |
17.90 |
+0.01 |
42 |
1,805 |
+19 |
Sep17 |
170203 |
17.89 |
17.92 |
17.88 |
17.92 |
unch |
48 |
1,769 |
+38 |
Oct17 |
170203 |
17.79 |
17.82 |
17.77 |
17.82 |
+0.02 |
6 |
1,443 |
+5 |
Nov17 |
170203 |
17.70 |
17.70 |
17.66 |
17.67 |
+0.01 |
9 |
1,442 |
+1 |
Dec17 |
170203 |
17.44 |
17.49 |
17.40 |
17.48 |
+0.07 |
16 |
1,287 |
+3 |
Jan18 |
170203 |
17.00 |
17.00 |
17.00 |
17.00 |
+0.02 |
51 |
305 |
+50 |
Feb18 |
170203 |
16.83 |
16.83 |
16.78 |
16.83 |
unch |
53 |
261 |
+52 |
Total Volume and Open Interest |
1,135 |
29,171 |
+442 |
Cocoa(ICE) |
Mar17 |
170203 |
2074 |
2086 |
2052 |
2072 |
-12 |
21,728 |
97,919 |
-5,371 |
May17 |
170203 |
2090 |
2097 |
2066 |
2083 |
-13 |
16,969 |
66,989 |
+1,947 |
Jul17 |
170203 |
2099 |
2110 |
2080 |
2097 |
-12 |
5,967 |
47,466 |
+1,048 |
Sep17 |
170203 |
2120 |
2129 |
2101 |
2117 |
-13 |
2,213 |
20,411 |
+391 |
Dec17 |
170203 |
2146 |
2155 |
2128 |
2143 |
-13 |
2,337 |
13,187 |
+134 |
Mar18 |
170203 |
2160 |
2170 |
2147 |
2163 |
-13 |
561 |
11,756 |
+310 |
May18 |
170203 |
2187 |
2187 |
2170 |
2179 |
-13 |
18 |
3,692 |
+0 |
Total Volume and Open Interest |
49,921 |
267,608 |
-1,451 |
Coffee "C"(ICE) |
Mar17 |
170203 |
145.20 |
147.70 |
144.70 |
146.25 |
+0.30 |
27,040 |
64,289 |
-2,231 |
May17 |
170203 |
148.00 |
150.05 |
147.20 |
148.70 |
+0.20 |
17,801 |
59,558 |
+972 |
Jul17 |
170203 |
150.30 |
152.30 |
149.55 |
151.05 |
+0.25 |
6,672 |
24,337 |
-223 |
Sep17 |
170203 |
151.85 |
154.45 |
151.85 |
153.35 |
+0.25 |
3,017 |
15,889 |
+478 |
Dec17 |
170203 |
156.00 |
157.75 |
155.00 |
156.55 |
+0.30 |
1,545 |
12,636 |
+259 |
Mar18 |
170203 |
158.75 |
160.05 |
158.75 |
159.45 |
+0.30 |
128 |
4,129 |
+55 |
Total Volume and Open Interest |
56,274 |
184,568 |
-658 |
Orange Juice(ICE) |
Mar17 |
170203 |
166.40 |
167.60 |
165.00 |
167.00 |
+0.60 |
1,161 |
8,274 |
-317 |
May17 |
170203 |
162.05 |
164.10 |
161.50 |
163.50 |
+0.40 |
370 |
2,642 |
+238 |
Jul17 |
170203 |
159.65 |
162.00 |
159.00 |
161.45 |
+0.45 |
12 |
802 |
+1 |
Sep17 |
170203 |
160.25 |
160.25 |
160.25 |
160.25 |
+0.45 |
2 |
116 |
+1 |
Nov17 |
170203 |
159.20 |
159.20 |
159.20 |
159.20 |
+0.50 |
0 |
10 |
+0 |
Jan18 |
170203 |
160.30 |
160.30 |
160.30 |
160.30 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,545 |
11,845 |
-77 |
Sugar #11(ICE) |
Mar17 |
170203 |
20.44 |
21.40 |
20.38 |
21.11 |
+0.56 |
75,675 |
264,073 |
-2,680 |
May17 |
170203 |
20.41 |
21.15 |
20.35 |
20.91 |
+0.40 |
47,298 |
181,392 |
-901 |
Jul17 |
170203 |
20.09 |
20.76 |
20.09 |
20.58 |
+0.32 |
22,490 |
159,566 |
+475 |
Oct17 |
170203 |
20.04 |
20.47 |
19.98 |
20.37 |
+0.26 |
11,302 |
91,612 |
+1,824 |
Mar18 |
170203 |
19.98 |
20.35 |
19.95 |
20.29 |
+0.22 |
7,257 |
75,666 |
+1,525 |
May18 |
170203 |
19.31 |
19.63 |
19.31 |
19.58 |
+0.18 |
3,551 |
20,852 |
+745 |
Jul18 |
170203 |
18.64 |
18.90 |
18.64 |
18.86 |
+0.14 |
1,248 |
14,752 |
+747 |
Oct18 |
170203 |
18.27 |
18.46 |
18.25 |
18.43 |
+0.11 |
711 |
15,091 |
+198 |
Total Volume and Open Interest |
169,745 |
833,415 |
+2,071 |
London Cocoa(LCE) |
Mar17 |
170203 |
1690 |
1695 |
1670 |
1687 |
unch |
8,059 |
97,332 |
-979 |
May17 |
170203 |
1708 |
1708 |
1685 |
1698 |
-5 |
5,006 |
68,452 |
+1,057 |
Jul17 |
170203 |
1721 |
1730 |
1711 |
1722 |
-4 |
3,221 |
49,433 |
+104 |
Sep17 |
170203 |
1734 |
1745 |
1726 |
1737 |
-4 |
1,759 |
41,395 |
+80 |
Dec17 |
170203 |
1754 |
1765 |
1748 |
1756 |
-4 |
1,051 |
30,043 |
+64 |
Mar18 |
170203 |
1771 |
1774 |
1763 |
1769 |
-4 |
653 |
22,498 |
+366 |
May18 |
170203 |
1786 |
1793 |
1786 |
1787 |
-4 |
64 |
6,387 |
+23 |
Total Volume and Open Interest |
19,863 |
319,543 |
+716 |
London Sugar(LCE) |
Mar17 |
170203 |
541.60 |
555.00 |
539.40 |
550.90 |
+8.00 |
5,981 |
25,796 |
-1,155 |
May17 |
170203 |
544.70 |
559.30 |
543.90 |
555.70 |
+8.80 |
4,458 |
33,120 |
+632 |
Aug17 |
170203 |
541.50 |
553.00 |
540.00 |
550.40 |
+7.80 |
1,666 |
15,406 |
+595 |
Oct17 |
170203 |
525.20 |
534.20 |
523.40 |
532.00 |
+5.90 |
478 |
12,052 |
+60 |
Dec17 |
170203 |
516.70 |
524.40 |
516.70 |
522.70 |
+5.20 |
42 |
4,096 |
+3 |
Total Volume and Open Interest |
12,881 |
96,139 |
+267 |
Cotton(ICE) |
Mar17 |
170203 |
76.74 |
77.15 |
76.21 |
76.41 |
-0.50 |
24,671 |
152,141 |
-610 |
May17 |
170203 |
77.50 |
77.76 |
76.85 |
77.07 |
-0.50 |
12,974 |
64,353 |
+3,601 |
Jul17 |
170203 |
78.14 |
78.39 |
77.51 |
77.77 |
-0.41 |
4,917 |
36,524 |
+1,543 |
Oct17 |
170203 |
73.82 |
73.82 |
73.82 |
73.82 |
+0.40 |
0 |
34 |
+0 |
Dec17 |
170203 |
73.28 |
74.00 |
73.17 |
73.99 |
+0.40 |
2,780 |
26,566 |
+1,309 |
Mar18 |
170203 |
74.00 |
74.54 |
73.71 |
74.54 |
+0.43 |
373 |
2,161 |
+287 |
Total Volume and Open Interest |
45,742 |
282,747 |
+6,145 |
Lumber(CME) |
Mar17 |
170203 |
352.0 |
354.0 |
346.7 |
350.6 |
+2.7 |
813 |
2,832 |
-130 |
May17 |
170203 |
359.1 |
360.0 |
354.8 |
356.8 |
-0.2 |
338 |
976 |
+153 |
Jul17 |
170203 |
364.3 |
365.1 |
360.7 |
362.5 |
-0.1 |
46 |
90 |
+16 |
Sep17 |
170203 |
365.1 |
366.5 |
360.0 |
362.9 |
-1.6 |
21 |
42 |
+7 |
Total Volume and Open Interest |
1,218 |
3,943 |
+46 |
Crude Oil(NYM) |
Mar17 |
170203 |
53.68 |
54.22 |
53.40 |
53.83 |
+0.29 |
577,243 |
554,677 |
-2,158 |
Apr17 |
170203 |
54.34 |
54.84 |
54.03 |
54.47 |
+0.30 |
162,124 |
202,582 |
+3,613 |
May17 |
170203 |
54.84 |
55.33 |
54.55 |
54.99 |
+0.32 |
92,913 |
176,958 |
-1,026 |
Jun17 |
170203 |
55.44 |
55.73 |
54.97 |
55.41 |
+0.32 |
93,951 |
270,169 |
+1,156 |
Jul17 |
170203 |
55.74 |
55.98 |
55.27 |
55.72 |
+0.33 |
27,826 |
84,922 |
+2,612 |
Aug17 |
170203 |
56.00 |
56.10 |
55.44 |
55.91 |
+0.34 |
14,871 |
66,325 |
+10 |
Sep17 |
170203 |
56.04 |
56.21 |
55.64 |
56.04 |
+0.35 |
23,833 |
96,740 |
+96 |
Oct17 |
170203 |
56.09 |
56.23 |
55.85 |
56.13 |
+0.36 |
10,294 |
52,237 |
+478 |
Nov17 |
170203 |
56.13 |
56.35 |
55.90 |
56.21 |
+0.37 |
9,009 |
51,983 |
+1,921 |
Dec17 |
170203 |
56.22 |
56.42 |
55.79 |
56.27 |
+0.37 |
69,432 |
220,886 |
+5,357 |
Jan18 |
170203 |
56.12 |
56.31 |
55.83 |
56.31 |
+0.37 |
3,222 |
44,684 |
+1,178 |
Feb18 |
170203 |
56.28 |
56.38 |
56.10 |
56.34 |
+0.37 |
1,928 |
20,850 |
-302 |
Mar18 |
170203 |
56.10 |
56.44 |
55.96 |
56.37 |
+0.37 |
5,429 |
41,565 |
+902 |
Apr18 |
170203 |
56.31 |
56.38 |
56.31 |
56.38 |
+0.38 |
1,044 |
9,324 |
+72 |
May18 |
170203 |
56.31 |
56.38 |
56.31 |
56.38 |
+0.39 |
931 |
10,051 |
+131 |
Jun18 |
170203 |
56.11 |
56.39 |
55.87 |
56.37 |
+0.40 |
11,897 |
62,586 |
-1,411 |
Total Volume and Open Interest |
1,131,012 |
2,192,719 |
+11,063 |
e-miNY Crude Oil(NYM) |
Mar17 |
170203 |
53.675 |
54.200 |
53.400 |
53.825 |
+0.275 |
12,248 |
2,589 |
+288 |
Apr17 |
170203 |
54.450 |
54.800 |
54.050 |
54.475 |
+0.300 |
216 |
500 |
+8 |
May17 |
170203 |
54.950 |
55.125 |
54.600 |
55.000 |
+0.325 |
46 |
118 |
-1 |
Jun17 |
170203 |
55.400 |
55.625 |
55.225 |
55.400 |
+0.300 |
41 |
86 |
+14 |
Jul17 |
170203 |
55.725 |
55.725 |
54.350 |
55.725 |
+0.325 |
24 |
154 |
-24 |
Aug17 |
170203 |
55.900 |
55.900 |
55.375 |
55.900 |
+0.325 |
6 |
111 |
-6 |
Sep17 |
170203 |
56.050 |
56.050 |
56.050 |
56.050 |
+0.350 |
6 |
53 |
+6 |
Oct17 |
170203 |
56.125 |
56.125 |
56.125 |
56.125 |
+0.350 |
0 |
38 |
+0 |
Nov17 |
170203 |
56.200 |
56.200 |
56.200 |
56.200 |
+0.350 |
0 |
99 |
+0 |
Dec17 |
170203 |
56.575 |
56.575 |
55.850 |
56.275 |
+0.375 |
7 |
126 |
-1 |
Total Volume and Open Interest |
12,627 |
4,067 |
+297 |
NY Harbor ULSD(NYM) |
Mar17 |
170203 |
165.86 |
167.46 |
164.21 |
166.51 |
+1.33 |
75,087 |
130,705 |
-1,739 |
Apr17 |
170203 |
166.22 |
168.29 |
165.16 |
167.37 |
+1.40 |
34,393 |
60,623 |
-744 |
May17 |
170203 |
167.73 |
169.14 |
166.06 |
168.21 |
+1.44 |
20,608 |
42,111 |
+163 |
Jun17 |
170203 |
168.68 |
170.04 |
167.01 |
169.08 |
+1.44 |
21,918 |
47,967 |
-851 |
Jul17 |
170203 |
169.54 |
170.84 |
168.18 |
170.06 |
+1.43 |
6,825 |
19,152 |
+674 |
Aug17 |
170203 |
169.92 |
171.15 |
169.64 |
170.92 |
+1.42 |
4,995 |
12,097 |
+855 |
Sep17 |
170203 |
170.33 |
172.50 |
170.03 |
171.82 |
+1.46 |
3,329 |
14,059 |
-63 |
Oct17 |
170203 |
171.30 |
173.20 |
171.26 |
172.71 |
+1.46 |
1,337 |
5,814 |
+164 |
Nov17 |
170203 |
172.58 |
174.00 |
172.58 |
173.58 |
+1.42 |
1,331 |
4,561 |
+85 |
Dec17 |
170203 |
173.52 |
174.95 |
172.75 |
174.31 |
+1.37 |
8,421 |
41,835 |
+270 |
Jan18 |
170203 |
175.26 |
175.26 |
174.71 |
175.04 |
+1.35 |
352 |
3,529 |
+22 |
Feb18 |
170203 |
175.25 |
175.25 |
175.21 |
175.21 |
+1.34 |
164 |
2,560 |
+1 |
Mar18 |
170203 |
174.66 |
175.79 |
174.66 |
174.66 |
+1.34 |
105 |
1,337 |
+10 |
Apr18 |
170203 |
173.29 |
174.39 |
173.01 |
173.29 |
+1.37 |
199 |
898 |
-20 |
Total Volume and Open Interest |
180,572 |
404,128 |
-387 |
RBOB Gasoline(NYM) |
Mar17 |
170203 |
153.60 |
156.43 |
151.92 |
155.37 |
+2.08 |
87,169 |
148,871 |
-7,807 |
Apr17 |
170203 |
176.34 |
178.94 |
175.54 |
178.27 |
+1.95 |
65,861 |
71,246 |
+3,846 |
May17 |
170203 |
179.10 |
180.60 |
177.64 |
180.20 |
+1.89 |
36,422 |
50,970 |
+1,795 |
Jun17 |
170203 |
179.40 |
180.69 |
177.85 |
180.20 |
+1.79 |
25,636 |
49,394 |
+572 |
Jul17 |
170203 |
177.92 |
179.40 |
176.89 |
179.09 |
+1.71 |
9,765 |
27,443 |
+784 |
Aug17 |
170203 |
176.06 |
177.34 |
175.16 |
177.01 |
+1.68 |
6,188 |
10,271 |
+837 |
Sep17 |
170203 |
173.30 |
174.40 |
172.50 |
174.07 |
+1.67 |
9,604 |
18,947 |
+1,101 |
Oct17 |
170203 |
159.82 |
160.97 |
159.22 |
160.87 |
+1.62 |
2,795 |
7,697 |
+37 |
Nov17 |
170203 |
156.18 |
157.51 |
155.99 |
157.51 |
+1.54 |
1,913 |
3,835 |
+100 |
Dec17 |
170203 |
154.83 |
155.90 |
153.57 |
155.37 |
+1.48 |
6,522 |
21,848 |
-9 |
Total Volume and Open Interest |
253,508 |
427,138 |
+1,768 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170203 |
155.40 |
157.90 |
155.40 |
155.40 |
+2.11 |
1 |
1 |
+1 |
Apr17 |
170203 |
178.30 |
178.30 |
178.27 |
178.30 |
+1.98 |
|
|
|
May17 |
170203 |
180.20 |
180.20 |
180.20 |
180.20 |
+1.89 |
|
|
|
Jun17 |
170203 |
180.20 |
180.20 |
180.20 |
180.20 |
+1.79 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Mar17 |
170203 |
3.193 |
3.201 |
3.042 |
3.063 |
-0.124 |
136,176 |
273,757 |
-4,299 |
Apr17 |
170203 |
3.246 |
3.253 |
3.095 |
3.116 |
-0.129 |
58,352 |
119,500 |
+2,846 |
May17 |
170203 |
3.287 |
3.293 |
3.135 |
3.159 |
-0.131 |
43,663 |
111,411 |
+1,729 |
Jun17 |
170203 |
3.342 |
3.342 |
3.181 |
3.209 |
-0.134 |
26,184 |
69,206 |
+4,083 |
Jul17 |
170203 |
3.393 |
3.393 |
3.226 |
3.253 |
-0.132 |
16,598 |
72,764 |
+177 |
Aug17 |
170203 |
3.379 |
3.379 |
3.235 |
3.260 |
-0.131 |
6,458 |
34,993 |
+535 |
Sep17 |
170203 |
3.345 |
3.345 |
3.216 |
3.242 |
-0.130 |
5,105 |
49,049 |
+160 |
Oct17 |
170203 |
3.377 |
3.377 |
3.237 |
3.263 |
-0.126 |
19,183 |
91,467 |
-517 |
Nov17 |
170203 |
3.422 |
3.422 |
3.303 |
3.320 |
-0.120 |
7,970 |
37,099 |
-174 |
Dec17 |
170203 |
3.554 |
3.555 |
3.441 |
3.452 |
-0.116 |
8,578 |
39,719 |
+467 |
Jan18 |
170203 |
3.643 |
3.643 |
3.519 |
3.543 |
-0.112 |
8,476 |
45,065 |
+196 |
Feb18 |
170203 |
3.607 |
3.607 |
3.505 |
3.517 |
-0.106 |
3,103 |
19,496 |
+345 |
Mar18 |
170203 |
3.519 |
3.519 |
3.426 |
3.437 |
-0.095 |
4,223 |
40,446 |
+276 |
Apr18 |
170203 |
2.965 |
2.966 |
2.912 |
2.919 |
-0.053 |
2,299 |
49,923 |
-3 |
May18 |
170203 |
2.898 |
2.898 |
2.859 |
2.868 |
-0.046 |
849 |
16,356 |
-140 |
Jun18 |
170203 |
2.912 |
2.913 |
2.881 |
2.884 |
-0.045 |
181 |
11,463 |
-4 |
Total Volume and Open Interest |
351,198 |
1,181,979 |
+7,589 |
Brent Crude Oil(ICE) |
Apr17 |
170203 |
56.92 |
57.30 |
56.39 |
56.81 |
+0.25 |
301,235 |
542,793 |
-6,279 |
May17 |
170203 |
57.22 |
57.56 |
56.67 |
57.15 |
+0.30 |
124,844 |
352,107 |
+10,396 |
Jun17 |
170203 |
57.47 |
57.79 |
56.92 |
57.44 |
+0.33 |
132,083 |
317,775 |
+2,957 |
Jul17 |
170203 |
57.58 |
57.92 |
57.08 |
57.62 |
+0.34 |
38,767 |
136,262 |
+2,489 |
Aug17 |
170203 |
57.67 |
57.97 |
57.18 |
57.71 |
+0.34 |
20,908 |
83,050 |
+659 |
Sep17 |
170203 |
57.69 |
57.96 |
57.19 |
57.73 |
+0.33 |
26,479 |
95,009 |
+1,323 |
Oct17 |
170203 |
57.63 |
57.91 |
57.18 |
57.71 |
+0.33 |
8,090 |
49,554 |
+229 |
Nov17 |
170203 |
57.59 |
57.87 |
57.15 |
57.67 |
+0.33 |
9,069 |
52,975 |
+1,422 |
Dec17 |
170203 |
57.55 |
57.84 |
57.10 |
57.64 |
+0.33 |
68,085 |
222,689 |
+7,818 |
Jan18 |
170203 |
57.38 |
57.59 |
57.38 |
57.59 |
+0.33 |
2,150 |
35,312 |
-228 |
Feb18 |
170203 |
57.52 |
57.52 |
57.52 |
57.52 |
+0.32 |
2,084 |
25,210 |
-474 |
Mar18 |
170203 |
57.45 |
57.45 |
57.45 |
57.45 |
+0.31 |
3,075 |
27,586 |
+244 |
Apr18 |
170203 |
57.39 |
57.39 |
57.39 |
57.39 |
+0.31 |
2,150 |
17,334 |
+836 |
May18 |
170203 |
57.30 |
57.30 |
57.30 |
57.30 |
+0.30 |
619 |
12,405 |
-135 |
Total Volume and Open Interest |
786,033 |
2,395,246 |
+23,393 |
Gas Oil(ICE) |
Feb17 |
170203 |
499.00 |
500.25 |
493.00 |
497.00 |
-3.75 |
56,999 |
110,187 |
-9,230 |
Mar17 |
170203 |
502.25 |
504.50 |
497.00 |
501.00 |
-3.25 |
130,304 |
200,584 |
+23,453 |
Apr17 |
170203 |
504.00 |
507.00 |
499.50 |
503.75 |
-3.00 |
84,499 |
106,201 |
+12,427 |
May17 |
170203 |
506.50 |
508.75 |
501.25 |
505.50 |
-2.75 |
38,727 |
70,069 |
+3,976 |
Jun17 |
170203 |
510.25 |
510.25 |
503.00 |
507.25 |
-2.50 |
48,342 |
122,717 |
+4,178 |
Jul17 |
170203 |
510.00 |
511.00 |
505.25 |
509.25 |
-2.50 |
12,668 |
34,877 |
+2,591 |
Aug17 |
170203 |
510.75 |
514.00 |
507.25 |
511.25 |
-2.50 |
4,277 |
22,203 |
+556 |
Sep17 |
170203 |
512.75 |
515.50 |
509.50 |
513.25 |
-2.50 |
5,927 |
34,094 |
-521 |
Oct17 |
170203 |
516.25 |
518.00 |
511.50 |
515.50 |
-2.25 |
3,796 |
28,465 |
+76 |
Nov17 |
170203 |
516.75 |
518.25 |
512.00 |
516.00 |
-2.25 |
2,405 |
12,630 |
+501 |
Total Volume and Open Interest |
410,973 |
971,388 |
+41,875 |
Ethanol(CBOT) |
Mar17 |
170203 |
1.513 |
1.530 |
1.509 |
1.527 |
+0.012 |
244 |
3,272 |
+11 |
Apr17 |
170203 |
1.535 |
1.547 |
1.530 |
1.547 |
+0.009 |
209 |
1,050 |
+3 |
May17 |
170203 |
1.558 |
1.558 |
1.558 |
1.558 |
+0.004 |
215 |
411 |
+104 |
Jun17 |
170203 |
1.553 |
1.553 |
1.528 |
1.553 |
+0.004 |
64 |
267 |
+19 |
Jul17 |
170203 |
1.553 |
1.553 |
1.542 |
1.553 |
+0.004 |
0 |
69 |
+0 |
Aug17 |
170203 |
1.551 |
1.551 |
1.543 |
1.551 |
+0.004 |
0 |
203 |
+0 |
Sep17 |
170203 |
1.543 |
1.543 |
1.543 |
1.543 |
+0.004 |
0 |
29 |
+0 |
Oct17 |
170203 |
1.513 |
1.513 |
1.513 |
1.513 |
+0.004 |
0 |
46 |
+0 |
Total Volume and Open Interest |
775 |
5,533 |
+117 |
WTI Crude Oil(ICE) |
Mar17 |
170203 |
53.86 |
54.22 |
53.41 |
53.83 |
+0.29 |
42,490 |
66,018 |
-1,006 |
Apr17 |
170203 |
54.49 |
54.84 |
54.04 |
54.47 |
+0.30 |
64,706 |
70,566 |
-2,646 |
May17 |
170203 |
54.99 |
55.33 |
54.57 |
54.99 |
+0.32 |
36,395 |
43,841 |
+3,923 |
Jun17 |
170203 |
55.38 |
55.73 |
54.98 |
55.41 |
+0.32 |
37,568 |
78,509 |
+4,657 |
Jul17 |
170203 |
55.62 |
55.96 |
55.34 |
55.72 |
+0.33 |
6,832 |
26,763 |
+1,204 |
Aug17 |
170203 |
55.76 |
56.08 |
55.56 |
55.91 |
+0.34 |
5,236 |
19,756 |
+1,216 |
Sep17 |
170203 |
55.87 |
56.20 |
55.67 |
56.04 |
+0.35 |
4,206 |
24,918 |
+869 |
Oct17 |
170203 |
56.27 |
56.27 |
55.96 |
56.13 |
+0.36 |
2,038 |
4,996 |
+544 |
Nov17 |
170203 |
56.27 |
56.27 |
56.21 |
56.21 |
+0.37 |
861 |
2,881 |
+79 |
Dec17 |
170203 |
55.87 |
56.38 |
55.83 |
56.27 |
+0.37 |
16,398 |
105,808 |
+838 |
Jan18 |
170203 |
56.31 |
56.31 |
56.31 |
56.31 |
+0.37 |
215 |
4,020 |
+14 |
Feb18 |
170203 |
56.34 |
56.34 |
56.34 |
56.34 |
+0.37 |
278 |
2,896 |
+14 |
Mar18 |
170203 |
56.37 |
56.37 |
56.37 |
56.37 |
+0.37 |
670 |
7,137 |
-7 |
Apr18 |
170203 |
56.38 |
56.38 |
56.38 |
56.38 |
+0.38 |
86 |
1,331 |
+66 |
May18 |
170203 |
56.38 |
56.38 |
56.38 |
56.38 |
+0.39 |
12 |
549 |
-10 |
Jun18 |
170203 |
56.39 |
56.39 |
56.37 |
56.37 |
+0.40 |
2,370 |
28,181 |
-1,036 |
Total Volume and Open Interest |
226,881 |
592,563 |
+8,131 |
US Dollar Index(ICE) |
Mar17 |
170203 |
99.825 |
100.370 |
99.520 |
99.842 |
+0.055 |
42,195 |
72,770 |
+193 |
Jun17 |
170203 |
99.790 |
100.035 |
99.450 |
99.753 |
+0.040 |
444 |
2,609 |
+116 |
Sep17 |
170203 |
100.000 |
100.000 |
99.350 |
99.607 |
+0.040 |
4 |
371 |
+1 |
Total Volume and Open Interest |
42,643 |
75,911 |
+310 |
Australian Dollar(CME) |
Mar17 |
170203 |
76.51 |
76.89 |
76.14 |
76.69 |
+0.15 |
76,514 |
99,813 |
-110 |
Jun17 |
170203 |
76.33 |
76.71 |
75.99 |
76.53 |
+0.15 |
257 |
880 |
+111 |
Sep17 |
170203 |
76.19 |
76.42 |
75.96 |
76.40 |
+0.15 |
1 |
683 |
+0 |
Total Volume and Open Interest |
76,774 |
101,422 |
+2 |
British Pound(CME) |
Mar17 |
170203 |
125.40 |
125.46 |
124.60 |
124.89 |
-0.43 |
103,516 |
211,656 |
+1,534 |
Jun17 |
170203 |
125.62 |
125.74 |
124.97 |
125.20 |
-0.42 |
343 |
1,443 |
-29 |
Sep17 |
170203 |
125.52 |
127.35 |
125.32 |
125.52 |
-0.43 |
3 |
174 |
+0 |
Total Volume and Open Interest |
103,863 |
213,416 |
+1,506 |
Canadian Dollar(CME) |
Mar17 |
170203 |
76.79 |
77.00 |
76.46 |
76.82 |
+0.04 |
58,924 |
110,421 |
-202 |
Jun17 |
170203 |
76.84 |
77.06 |
76.58 |
76.90 |
+0.04 |
218 |
2,449 |
+53 |
Sep17 |
170203 |
77.07 |
77.12 |
76.76 |
76.99 |
+0.04 |
2 |
480 |
+0 |
Dec17 |
170203 |
77.09 |
77.38 |
76.90 |
77.09 |
+0.03 |
0 |
747 |
+0 |
Total Volume and Open Interest |
59,144 |
114,125 |
-149 |
Japanese Yen(CME) |
Mar17 |
170203 |
88.71 |
89.13 |
88.21 |
88.63 |
-0.18 |
170,698 |
193,254 |
-2,187 |
Jun17 |
170203 |
89.14 |
89.50 |
88.62 |
89.02 |
-0.18 |
806 |
8,962 |
+43 |
Sep17 |
170203 |
89.89 |
89.89 |
89.26 |
89.45 |
-0.18 |
7 |
61 |
-1 |
Total Volume and Open Interest |
171,516 |
202,353 |
-2,141 |
Swiss Franc(CME) |
Mar17 |
170203 |
100.91 |
101.12 |
100.22 |
100.82 |
-0.11 |
24,337 |
48,965 |
-405 |
Jun17 |
170203 |
101.49 |
101.65 |
101.07 |
101.42 |
-0.12 |
12 |
169 |
-8 |
Sep17 |
170203 |
102.05 |
102.25 |
101.82 |
102.05 |
-0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
24,349 |
49,145 |
-413 |
EuroFX(CME) |
Mar17 |
170203 |
107.78 |
108.13 |
107.25 |
107.82 |
+0.03 |
213,569 |
393,744 |
-1,733 |
Jun17 |
170203 |
108.26 |
108.62 |
107.76 |
108.32 |
+0.02 |
698 |
9,600 |
+142 |
Sep17 |
170203 |
108.16 |
109.09 |
108.16 |
108.86 |
+0.02 |
7 |
474 |
-3 |
Total Volume and Open Interest |
214,274 |
403,947 |
-1,594 |
Mexican Peso(CME) |
Feb17 |
170203 |
489.63 |
489.63 |
477.13 |
489.63 |
+2.50 |
0 |
10 |
+0 |
Mar17 |
170203 |
485.13 |
490.63 |
483.25 |
487.75 |
+2.50 |
31,236 |
135,820 |
-508 |
Total Volume and Open Interest |
31,367 |
183,816 |
-511 |
Brazilian Real(CME) |
Mar17 |
170203 |
318.10 |
320.50 |
316.80 |
319.30 |
+0.55 |
613 |
37,065 |
-95 |
Apr17 |
170203 |
316.65 |
318.20 |
314.40 |
316.65 |
+0.55 |
4 |
3 |
+2 |
May17 |
170203 |
314.70 |
314.70 |
310.30 |
314.70 |
+0.60 |
1 |
1 |
+1 |
Jun17 |
170203 |
312.25 |
312.25 |
311.35 |
312.25 |
+0.60 |
|
|
|
Total Volume and Open Interest |
618 |
37,069 |
-92 |
30-Year T-Bonds(CBOT) |
Mar17 |
170203 |
150~160 |
151~090 |
149~270 |
150~010 |
-0~170 |
277,947 |
614,036 |
+1,616 |
Jun17 |
170203 |
149~050 |
149~290 |
148~210 |
148~240 |
-0~170 |
310 |
2,330 |
+164 |
Sep17 |
170203 |
148~240 |
148~240 |
148~240 |
148~240 |
-0~170 |
|
|
|
Total Volume and Open Interest |
278,257 |
616,366 |
+1,780 |
10-Year T-Notes(CBOT) |
Mar17 |
170203 |
124~110 |
124~265 |
124~030 |
124~090 |
-0~030 |
1,496,441 |
3,131,200 |
-7,750 |
Jun17 |
170203 |
123~245 |
124~080 |
123~210 |
123~230 |
-0~030 |
7,475 |
41,484 |
+5,146 |
Sep17 |
170203 |
123~115 |
123~115 |
123~115 |
123~115 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,503,916 |
3,172,684 |
-2,604 |
5-Year T-Notes(CBOT) |
Mar17 |
170203 |
117~254 |
118~032 |
117~186 |
117~244 |
-0~016 |
940,878 |
3,047,576 |
-17,752 |
Jun17 |
170203 |
117~124 |
117~234 |
117~092 |
117~124 |
-0~016 |
24,506 |
71,492 |
+9,512 |
Sep17 |
170203 |
117~124 |
117~124 |
117~124 |
117~124 |
-0~016 |
|
|
|
Total Volume and Open Interest |
965,384 |
3,119,068 |
-8,240 |
2 Year T-Notes(CBOT) |
Mar17 |
170203 |
108~126 |
108~152 |
108~100 |
108~124 |
-0~004 |
339,366 |
1,333,164 |
+15,730 |
Jun17 |
170203 |
108~024 |
108~050 |
108~024 |
108~030 |
-0~004 |
1,053 |
5,382 |
+963 |
Sep17 |
170203 |
108~030 |
108~030 |
108~030 |
108~030 |
-0~004 |
|
|
|
Total Volume and Open Interest |
340,419 |
1,338,546 |
+16,693 |
Eurodollars(CME) |
Mar17 |
170203 |
98.935 |
98.955 |
98.925 |
98.935 |
+0.005 |
337,233 |
1,460,965 |
+11,713 |
Jun17 |
170203 |
98.765 |
98.795 |
98.750 |
98.765 |
unch |
341,403 |
1,419,507 |
+21,303 |
Sep17 |
170203 |
98.635 |
98.665 |
98.610 |
98.630 |
-0.005 |
284,183 |
1,217,389 |
+39,651 |
Dec17 |
170203 |
98.480 |
98.520 |
98.450 |
98.475 |
-0.010 |
412,506 |
1,390,605 |
+17,167 |
Mar18 |
170203 |
98.365 |
98.410 |
98.325 |
98.360 |
-0.010 |
273,389 |
1,008,044 |
-1,476 |
Jun18 |
170203 |
98.245 |
98.290 |
98.200 |
98.235 |
-0.015 |
305,269 |
726,739 |
-11,945 |
Sep18 |
170203 |
98.125 |
98.185 |
98.085 |
98.120 |
-0.015 |
203,973 |
584,448 |
+12,256 |
Dec18 |
170203 |
98.005 |
98.065 |
97.955 |
97.995 |
-0.015 |
260,521 |
832,492 |
+18,729 |
Mar19 |
170203 |
97.920 |
97.985 |
97.870 |
97.915 |
-0.015 |
162,432 |
595,109 |
-228 |
Jun19 |
170203 |
97.835 |
97.910 |
97.785 |
97.835 |
-0.015 |
150,911 |
580,733 |
+3,987 |
Sep19 |
170203 |
97.770 |
97.830 |
97.705 |
97.755 |
-0.015 |
98,014 |
449,713 |
-5,786 |
Dec19 |
170203 |
97.680 |
97.745 |
97.615 |
97.665 |
-0.020 |
195,766 |
518,038 |
-1,260 |
Mar20 |
170203 |
97.630 |
97.690 |
97.565 |
97.610 |
-0.020 |
83,146 |
301,232 |
+5,837 |
Jun20 |
170203 |
97.575 |
97.640 |
97.520 |
97.555 |
-0.020 |
75,517 |
172,628 |
-6,586 |
Sep20 |
170203 |
97.515 |
97.585 |
97.460 |
97.500 |
-0.025 |
44,843 |
161,675 |
-2,185 |
Dec20 |
170203 |
97.460 |
97.515 |
97.400 |
97.435 |
-0.025 |
57,885 |
163,774 |
-2,673 |
Mar21 |
170203 |
97.415 |
97.470 |
97.350 |
97.390 |
-0.025 |
33,726 |
88,793 |
+559 |
Jun21 |
170203 |
97.360 |
97.420 |
97.325 |
97.340 |
-0.030 |
29,598 |
94,069 |
+660 |
Total Volume and Open Interest |
3,450,283 |
12,085,501 |
+109,307 |
Ultra T-Bond(CBOT) |
Mar17 |
170203 |
159~24 |
160~23 |
158~28 |
159~02 |
-0~28 |
111,609 |
700,618 |
+3,715 |
Jun17 |
170203 |
158~03 |
158~17 |
157~28 |
157~28 |
-0~28 |
2,429 |
13,106 |
+2,377 |
Sep17 |
170203 |
157~28 |
157~28 |
157~28 |
157~28 |
-0~28 |
|
|
|
Total Volume and Open Interest |
114,038 |
713,724 |
+6,092 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170203 |
133~275 |
134~155 |
133~170 |
133~235 |
-0~060 |
86,703 |
312,020 |
-532 |
Jun17 |
170203 |
132~145 |
132~145 |
132~145 |
132~145 |
-0~060 |
|
|
|
Sep17 |
170203 |
132~145 |
132~145 |
132~145 |
132~145 |
-0~060 |
|
|
|
Total Volume and Open Interest |
86,703 |
312,020 |
-532 |
30 Day Federal Funds(CBOT) |
Feb17 |
170203 |
99.342 |
99.342 |
99.340 |
99.342 |
unch |
67,989 |
97,066 |
+11,316 |
Mar17 |
170203 |
99.315 |
99.325 |
99.305 |
99.315 |
unch |
35,752 |
95,273 |
+10,035 |
Apr17 |
170203 |
99.295 |
99.320 |
99.285 |
99.300 |
+0.005 |
114,178 |
321,460 |
-10,244 |
May17 |
170203 |
99.235 |
99.260 |
99.220 |
99.240 |
unch |
39,588 |
159,455 |
+3,961 |
Jun17 |
170203 |
99.170 |
99.195 |
99.165 |
99.175 |
unch |
10,045 |
37,218 |
-942 |
Jul17 |
170203 |
99.120 |
99.145 |
99.110 |
99.120 |
unch |
35,487 |
95,721 |
+1,127 |
Total Volume and Open Interest |
372,862 |
1,151,707 |
+23,433 |
Japanese Govt Bonds(SGX) |
Mar17 |
170202 |
149.80 |
149.85 |
149.57 |
149.68 |
-0.10 |
1,079 |
14,271 |
+266 |
Jun17 |
170202 |
149.65 |
149.65 |
149.65 |
149.65 |
-0.10 |
|
|
|
Sep17 |
170202 |
149.65 |
149.65 |
149.65 |
149.65 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,079 |
14,271 |
+266 |
Euro-Buxl(EUREX) |
Mar17 |
170203 |
166.50 |
167.20 |
165.76 |
166.66 |
-0.34 |
70,911 |
212,532 |
+15,992 |
Jun17 |
170203 |
164.68 |
165.04 |
163.80 |
164.60 |
-0.36 |
757 |
5,462 |
+546 |
Sep17 |
170203 |
162.00 |
163.08 |
161.40 |
162.78 |
-0.34 |
29 |
20 |
-2 |
Total Volume and Open Interest |
71,697 |
218,014 |
+16,536 |
Euro-Bund(EUREX) |
Mar17 |
170203 |
162.15 |
162.68 |
162.01 |
162.49 |
+0.12 |
1,001,325 |
2,012,384 |
+294,825 |
Jun17 |
170203 |
159.01 |
159.49 |
158.90 |
159.36 |
+0.12 |
9,719 |
102,443 |
+18,636 |
Sep17 |
170203 |
160.77 |
160.86 |
160.77 |
160.86 |
+0.12 |
151 |
5,226 |
+0 |
Total Volume and Open Interest |
1,011,195 |
2,120,053 |
+313,461 |
Euro-Bobl(EUREX) |
Mar17 |
170203 |
133.12 |
133.29 |
133.06 |
133.24 |
+0.06 |
639,596 |
1,462,121 |
+179,005 |
Jun17 |
170203 |
131.04 |
131.26 |
131.04 |
131.21 |
+0.06 |
3,324 |
46,032 |
+2,414 |
Sep17 |
170203 |
132.24 |
132.24 |
132.24 |
132.24 |
+0.06 |
|
|
|
Total Volume and Open Interest |
642,920 |
1,508,153 |
+181,419 |
Euro-Schatz(EUREX) |
Mar17 |
170203 |
112.28 |
112.31 |
112.26 |
112.31 |
+0.01 |
309,583 |
1,343,323 |
+167,716 |
Jun17 |
170203 |
112.12 |
112.15 |
112.12 |
112.15 |
+0.02 |
3,042 |
35,748 |
+7,575 |
Sep17 |
170203 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.02 |
|
|
|
Total Volume and Open Interest |
312,625 |
1,379,071 |
+175,291 |
3-Mth Euribor(EUREX) |
Mar17 |
170203 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
1 |
4,039 |
+6 |
Jun17 |
170203 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.005 |
21 |
33,412 |
+8 |
Sep17 |
170203 |
100.280 |
100.280 |
100.275 |
100.280 |
-0.005 |
2 |
4,502 |
+48 |
Total Volume and Open Interest |
844 |
73,263 |
+144 |
Long Gilt(LIFFE) |
Mar17 |
170203 |
123~28 |
124~20 |
123~26 |
124~17 |
+0~10 |
198,356 |
642,571 |
+404 |
Jun17 |
170203 |
123~17 |
123~17 |
123~13 |
123~13 |
+0~10 |
|
|
|
Total Volume and Open Interest |
198,356 |
642,571 |
+404 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170203 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
57,887 |
349,850 |
-9,577 |
Jun17 |
170203 |
99.60 |
99.60 |
99.59 |
99.60 |
unch |
84,285 |
492,058 |
-5,448 |
Sep17 |
170203 |
99.54 |
99.56 |
99.54 |
99.55 |
unch |
34,053 |
326,603 |
+6,756 |
Dec17 |
170203 |
99.49 |
99.51 |
99.48 |
99.50 |
+0.01 |
68,330 |
318,246 |
-4,971 |
Mar18 |
170203 |
99.41 |
99.45 |
99.41 |
99.44 |
+0.01 |
61,295 |
212,269 |
-18 |
Jun18 |
170203 |
99.35 |
99.38 |
99.34 |
99.37 |
+0.01 |
45,339 |
254,658 |
+5,776 |
Total Volume and Open Interest |
627,429 |
2,698,684 |
+7,951 |
3-Mth Euribor(LIFFE) |
Mar17 |
170203 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
78,639 |
297,496 |
-773 |
Jun17 |
170203 |
100.305 |
100.310 |
100.300 |
100.305 |
-0.005 |
48,513 |
378,979 |
-6,678 |
Sep17 |
170203 |
100.275 |
100.285 |
100.275 |
100.280 |
-0.005 |
60,919 |
320,882 |
+13,379 |
Total Volume and Open Interest |
637,709 |
3,410,114 |
+15,596 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170203 |
98.22 |
98.22 |
98.21 |
98.22 |
unch |
9,043 |
135,002 |
-4,695 |
Jun17 |
170203 |
98.21 |
98.23 |
98.21 |
98.22 |
unch |
16,669 |
242,691 |
-4,394 |
Sep17 |
170203 |
98.18 |
98.19 |
98.16 |
98.17 |
-0.01 |
19,464 |
156,460 |
+5,386 |
Dec17 |
170203 |
98.11 |
98.13 |
98.10 |
98.11 |
-0.01 |
23,126 |
203,824 |
+5,020 |
Mar18 |
170203 |
98.03 |
98.05 |
98.02 |
98.02 |
-0.02 |
10,329 |
106,245 |
-4,141 |
Jun18 |
170203 |
97.95 |
97.96 |
97.93 |
97.93 |
-0.02 |
11,328 |
77,306 |
+1,090 |
Sep18 |
170203 |
97.86 |
97.87 |
97.83 |
97.84 |
-0.02 |
10,183 |
59,196 |
+104 |
Dec18 |
170203 |
97.77 |
97.79 |
97.75 |
97.75 |
-0.03 |
4,696 |
34,835 |
+1,961 |
Mar19 |
170203 |
97.69 |
97.69 |
97.66 |
97.66 |
-0.03 |
33 |
6,507 |
+1 |
Jun19 |
170203 |
97.58 |
97.58 |
97.57 |
97.57 |
-0.03 |
300 |
4,206 |
+200 |
Total Volume and Open Interest |
105,242 |
1,028,102 |
+544 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170203 |
97.20 |
97.26 |
97.17 |
97.18 |
-0.02 |
150,642 |
955,769 |
+3,276 |
Jun17 |
170203 |
97.18 |
97.18 |
97.18 |
97.18 |
-0.02 |
|
|
|
Total Volume and Open Interest |
150,642 |
955,769 |
+3,276 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170203 |
98.03 |
98.06 |
97.99 |
98.00 |
-0.03 |
203,718 |
1,030,068 |
+1,922 |
Jun17 |
170203 |
98.00 |
98.00 |
98.00 |
98.00 |
-0.03 |
|
|
|
Total Volume and Open Interest |
203,718 |
1,030,068 |
+1,922 |
Gold(CMX) |
Feb17 |
170203 |
1214.9 |
1220.6 |
1206.2 |
1218.5 |
+1.8 |
1,145 |
2,497 |
-971 |
Apr17 |
170203 |
1217.8 |
1223.2 |
1208.3 |
1220.8 |
+1.4 |
217,088 |
268,204 |
-2,932 |
Jun17 |
170203 |
1220.4 |
1226.0 |
1212.0 |
1223.9 |
+1.5 |
5,955 |
59,091 |
+377 |
Aug17 |
170203 |
1219.1 |
1228.8 |
1218.8 |
1227.1 |
+1.6 |
1,350 |
15,885 |
-148 |
Oct17 |
170203 |
1224.2 |
1230.3 |
1224.2 |
1230.2 |
+1.6 |
254 |
3,213 |
+59 |
Dec17 |
170203 |
1229.5 |
1235.0 |
1221.0 |
1233.4 |
+1.6 |
1,416 |
28,229 |
+183 |
Feb18 |
170203 |
1231.7 |
1236.7 |
1228.7 |
1236.7 |
+1.6 |
42 |
4,397 |
-1 |
Apr18 |
170203 |
1238.6 |
1240.0 |
1238.1 |
1240.0 |
+1.6 |
0 |
231 |
+0 |
Jun18 |
170203 |
1243.9 |
1243.9 |
1243.4 |
1243.4 |
+1.6 |
5 |
4,232 |
+0 |
Aug18 |
170203 |
1247.1 |
1247.1 |
1247.1 |
1247.1 |
+1.6 |
0 |
266 |
+0 |
Oct18 |
170203 |
1250.8 |
1250.8 |
1250.8 |
1250.8 |
+1.6 |
0 |
5 |
+0 |
Dec18 |
170203 |
1254.7 |
1254.7 |
1241.0 |
1254.7 |
+1.6 |
1 |
2,413 |
+0 |
Total Volume and Open Interest |
228,900 |
394,960 |
-3,473 |
Silver(CMX) |
Mar17 |
170203 |
1748.5 |
1754.0 |
1726.0 |
1747.9 |
+5.0 |
66,309 |
130,163 |
-3,331 |
May17 |
170203 |
1755.5 |
1760.0 |
1733.5 |
1754.7 |
+5.0 |
7,557 |
35,904 |
+3,197 |
Jul17 |
170203 |
1759.0 |
1766.0 |
1745.0 |
1761.1 |
+5.0 |
1,323 |
9,180 |
+870 |
Sep17 |
170203 |
1761.5 |
1772.5 |
1751.0 |
1767.3 |
+5.0 |
189 |
4,671 |
+57 |
Dec17 |
170203 |
1769.5 |
1781.5 |
1761.0 |
1776.5 |
+5.0 |
1,291 |
7,055 |
+330 |
Mar18 |
170203 |
1785.5 |
1785.5 |
1785.5 |
1785.5 |
+4.9 |
297 |
306 |
+264 |
May18 |
170203 |
1790.2 |
1790.2 |
1790.2 |
1790.2 |
+4.9 |
0 |
5 |
+0 |
Total Volume and Open Interest |
77,006 |
188,197 |
+1,358 |
Platinum(NYMEX) |
Apr17 |
170203 |
1003.9 |
1007.6 |
988.0 |
1006.7 |
+7.1 |
12,166 |
59,139 |
-157 |
Jul17 |
170203 |
1001.4 |
1010.4 |
993.0 |
1009.9 |
+7.2 |
214 |
4,999 |
+106 |
Oct17 |
170203 |
1005.0 |
1013.7 |
998.3 |
1013.7 |
+7.3 |
4 |
248 |
-1 |
Jan18 |
170203 |
1016.8 |
1017.5 |
1016.8 |
1017.5 |
+7.3 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,398 |
64,502 |
-50 |
Palladium(NYMEX) |
Mar17 |
170203 |
758.50 |
760.95 |
741.20 |
749.00 |
-10.05 |
3,995 |
25,176 |
-556 |
Jun17 |
170203 |
760.60 |
760.95 |
746.00 |
750.30 |
-10.00 |
973 |
3,517 |
+785 |
Sep17 |
170203 |
750.45 |
770.50 |
750.45 |
750.45 |
-9.90 |
3 |
19 |
-3 |
Total Volume and Open Interest |
4,971 |
28,714 |
+226 |
Copper(CMX) |
Mar17 |
170203 |
268.25 |
269.40 |
261.20 |
261.60 |
-6.95 |
51,855 |
146,221 |
-2,271 |
May17 |
170203 |
269.30 |
270.50 |
262.60 |
262.95 |
-6.90 |
13,409 |
67,947 |
+5,260 |
Jul17 |
170203 |
270.70 |
270.70 |
263.70 |
263.95 |
-6.85 |
3,026 |
22,802 |
-449 |
Sep17 |
170203 |
268.30 |
268.30 |
264.50 |
264.75 |
-6.85 |
1,995 |
14,602 |
+332 |
Dec17 |
170203 |
268.40 |
269.65 |
265.30 |
265.55 |
-6.85 |
6,412 |
17,010 |
+1,283 |
Total Volume and Open Interest |
80,605 |
297,830 |
+6,128 |
E-mini DJIA Index(CBOT) |
Mar17 |
170203 |
19818 |
20007 |
19783 |
19986 |
+165 |
133,901 |
127,501 |
+239 |
Jun17 |
170203 |
19742 |
19939 |
19726 |
19924 |
+163 |
96 |
735 |
+0 |
Sep17 |
170203 |
19872 |
19872 |
19690 |
19872 |
+163 |
0 |
23 |
+0 |
Dec17 |
170203 |
19818 |
19830 |
19818 |
19830 |
+163 |
0 |
2 |
+0 |
Total Volume and Open Interest |
133,997 |
128,261 |
+239 |
S & P 500(CME) |
Mar17 |
170203 |
2273.50 |
2291.90 |
2273.50 |
2291.00 |
+15.60 |
3,549 |
65,537 |
-899 |
Jun17 |
170203 |
2280.70 |
2288.70 |
2279.70 |
2285.70 |
+15.50 |
132 |
1,945 |
+95 |
Sep17 |
170203 |
2281.30 |
2284.30 |
2281.30 |
2281.30 |
+15.50 |
0 |
20 |
-1 |
Dec17 |
170203 |
2277.80 |
2280.80 |
2277.80 |
2277.80 |
+15.50 |
|
|
|
Total Volume and Open Interest |
3,681 |
67,502 |
-805 |
S & P 500 E-Mini(Globex) |
Mar17 |
170203 |
2274.00 |
2294.00 |
2270.50 |
2291.00 |
+15.50 |
1,565,006 |
2,829,202 |
+21,446 |
Jun17 |
170203 |
2268.75 |
2288.50 |
2265.75 |
2285.75 |
+15.50 |
2,887 |
31,800 |
+354 |
Sep17 |
170203 |
2261.25 |
2284.00 |
2261.25 |
2281.25 |
+15.50 |
52 |
189 |
-11 |
Dec17 |
170203 |
2267.00 |
2277.75 |
2259.00 |
2277.75 |
+15.50 |
30 |
61 |
-22 |
Total Volume and Open Interest |
1,567,976 |
2,861,254 |
+21,768 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170203 |
5129.50 |
5162.30 |
5119.80 |
5155.00 |
+24.00 |
237,364 |
234,540 |
-2,463 |
Jun17 |
170203 |
5128.80 |
5164.50 |
5120.00 |
5154.00 |
+23.70 |
534 |
569 |
+44 |
Sep17 |
170203 |
5146.00 |
5160.00 |
5146.00 |
5156.80 |
+23.80 |
2 |
38 |
+1 |
Total Volume and Open Interest |
237,905 |
235,162 |
-2,422 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170203 |
1681.60 |
1706.10 |
1678.00 |
1704.80 |
+22.60 |
21,520 |
93,727 |
-302 |
Jun17 |
170203 |
1698.30 |
1698.30 |
1670.00 |
1698.30 |
+22.60 |
0 |
14 |
+0 |
Sep17 |
170203 |
1696.90 |
1696.90 |
1696.90 |
1696.90 |
+22.60 |
|
|
|
Total Volume and Open Interest |
21,520 |
93,741 |
-302 |
Volatility Index(CBOE) |
Feb17 |
170203 |
12.92 |
13.10 |
12.25 |
12.48 |
-0.45 |
86,685 |
219,284 |
-18,206 |
Mar17 |
170203 |
14.19 |
14.35 |
13.80 |
13.93 |
-0.25 |
70,365 |
118,644 |
+5,774 |
Apr17 |
170203 |
15.42 |
15.57 |
15.12 |
15.23 |
-0.20 |
30,459 |
54,960 |
+262 |
May17 |
170203 |
16.20 |
16.34 |
15.93 |
16.02 |
-0.21 |
10,946 |
38,264 |
+1,435 |
Total Volume and Open Interest |
209,397 |
482,732 |
-9,744 |
Russell 2000 Mini(ICE) |
Mar17 |
170203 |
1354.70 |
1378.10 |
1350.20 |
1377.10 |
+22.70 |
163,800 |
631,216 |
+1,418 |
Jun17 |
170203 |
1370.70 |
1374.60 |
1370.70 |
1374.60 |
+22.70 |
24 |
511 |
-11 |
Sep17 |
170203 |
1372.60 |
1372.60 |
1372.60 |
1372.60 |
+22.70 |
0 |
198 |
+0 |
Total Volume and Open Interest |
163,824 |
632,005 |
+1,407 |
Nikkei 225(CME) |
Mar17 |
170203 |
19090 |
19135 |
18845 |
19080 |
+5 |
17,587 |
28,129 |
-487 |
Jun17 |
170203 |
18905 |
19070 |
18795 |
19015 |
+5 |
3 |
49 |
+0 |
Total Volume and Open Interest |
17,590 |
28,178 |
-487 |
Nikkei 225(SGX) |
Mar17 |
170203 |
18955 |
19025 |
18950 |
18955 |
+10 |
88,084 |
200,562 |
-2,445 |
Jun17 |
170203 |
18825 |
18830 |
18825 |
18830 |
+10 |
756 |
7,559 |
+541 |
Sep17 |
170202 |
18785 |
18785 |
18785 |
18785 |
-265 |
0 |
6 |
+0 |
Total Volume and Open Interest |
97,457 |
216,090 |
+2,704 |
Nikkei 225 Mini(JPX) |
Mar17 |
170202 |
19180 |
19285 |
18845 |
18930 |
-260 |
1,091,880 |
430,825 |
+4,968 |
Jun17 |
170202 |
19045 |
19145 |
18710 |
18790 |
-250 |
9,906 |
15,653 |
+1,561 |
Sep17 |
170202 |
19000 |
19090 |
18670 |
18740 |
-230 |
335 |
1,106 |
+64 |
Total Volume and Open Interest |
1,142,405 |
517,734 |
+6,881 |
Nikkei 225(JPX) |
Mar17 |
170202 |
19180 |
19280 |
18840 |
18930 |
-260 |
82,978 |
367,554 |
+1,490 |
Jun17 |
170202 |
19050 |
19140 |
18720 |
18790 |
-250 |
467 |
25,620 |
+69 |
Sep17 |
170202 |
19010 |
19090 |
18680 |
18740 |
-230 |
10 |
8,069 |
+1 |
Total Volume and Open Interest |
83,474 |
473,803 |
+1,564 |
Nikkei 225(CME) Yen |
Mar17 |
170203 |
19055 |
19095 |
18805 |
19050 |
+10 |
56,388 |
61,910 |
-1,270 |
Jun17 |
170203 |
18915 |
18915 |
18910 |
18910 |
+10 |
5 |
27 |
+5 |
Sep17 |
170203 |
18860 |
18860 |
18860 |
18860 |
+10 |
|
|
|
Total Volume and Open Interest |
56,393 |
61,938 |
-1,265 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170203 |
19050 |
19050 |
19030 |
19050 |
+10 |
0 |
93 |
+0 |
Jun17 |
170203 |
18910 |
18910 |
18910 |
18910 |
+10 |
|
|
|
Sep17 |
170203 |
18860 |
18860 |
18860 |
18860 |
+10 |
|
|
|
Total Volume and Open Interest |
0 |
93 |
+0 |
CAC 40(EURONEXT) |
Feb17 |
170203 |
4790.5 |
4846.5 |
4790.5 |
4823.0 |
+31.0 |
92,526 |
336,912 |
-1,231 |
Mar17 |
170203 |
4798.0 |
4843.0 |
4798.0 |
4822.0 |
+31.0 |
840 |
16,071 |
+174 |
Apr17 |
170203 |
4802.0 |
4802.0 |
4802.0 |
4802.0 |
+30.5 |
117 |
117 |
+116 |
Total Volume and Open Interest |
93,487 |
355,702 |
-939 |
Hang Seng Index(HKFE) |
Feb17 |
170203 |
23105 |
23205 |
22914 |
23026 |
-101 |
66,254 |
120,417 |
-2,590 |
Mar17 |
170203 |
23106 |
23186 |
22920 |
23024 |
-99 |
779 |
9,465 |
+286 |
Total Volume and Open Interest |
67,558 |
132,635 |
-2,234 |
DAX(EUREX) |
Mar17 |
170203 |
11620.5 |
11701.0 |
11620.5 |
11661.5 |
+30.0 |
101,382 |
164,786 |
+19,858 |
Jun17 |
170203 |
11674.0 |
11721.0 |
11669.0 |
11691.5 |
+30.0 |
200 |
9,176 |
-114 |
Sep17 |
170203 |
11681.0 |
11681.0 |
11681.0 |
11681.0 |
+29.5 |
1 |
221 |
+1 |
Total Volume and Open Interest |
101,583 |
174,183 |
+19,745 |
Mini-DAX(EUREX) |
Mar17 |
170203 |
11620.0 |
11699.0 |
11620.0 |
11661.5 |
+30.0 |
31,868 |
9,463 |
+2,446 |
Jun17 |
170203 |
11667.0 |
11710.0 |
11660.0 |
11691.5 |
+30.0 |
80 |
1,418 |
+6 |
Sep17 |
170203 |
11675.0 |
11681.0 |
11675.0 |
11681.0 |
+29.5 |
5 |
23 |
+7 |
Total Volume and Open Interest |
31,953 |
10,904 |
+2,459 |
FT-SE 100(EURONEXT) |
Mar17 |
170203 |
7091.50 |
7137.00 |
7062.50 |
7134.00 |
+56.00 |
98,069 |
740,412 |
+623 |
Jun17 |
170203 |
7000.00 |
7060.00 |
7000.00 |
7060.00 |
+56.00 |
15 |
45,584 |
-5 |
Sep17 |
170203 |
6997.50 |
6997.50 |
6997.50 |
6997.50 |
+56.00 |
|
|
|
Total Volume and Open Interest |
98,084 |
785,996 |
+618 |
SPI 200(SFE) |
Mar17 |
170203 |
5592.0 |
5613.0 |
5563.0 |
5572.0 |
-26.0 |
29,522 |
268,372 |
-5,075 |
Jun17 |
170203 |
5573.0 |
5574.0 |
5551.0 |
5558.0 |
-26.0 |
24 |
1,708 |
+9 |
Sep17 |
170203 |
5508.0 |
5508.0 |
5508.0 |
5508.0 |
-26.0 |
0 |
1,760 |
+0 |
Total Volume and Open Interest |
29,547 |
276,332 |
-5,065 |
FTSE MIB(ISE) |
Mar17 |
170203 |
18890.00 |
19135.00 |
18840.00 |
19100.00 |
+236.00 |
32,679 |
33,568 |
+520 |
Jun17 |
170203 |
18555.00 |
18690.00 |
18500.00 |
18673.00 |
+234.00 |
46 |
552 |
+14 |
Total Volume and Open Interest |
32,725 |
34,120 |
+534 |
KOSPI 200(KFE) |
Mar17 |
170203 |
270.10 |
270.25 |
269.80 |
269.80 |
+0.60 |
67,709 |
137,237 |
+24 |
Jun17 |
170203 |
270.50 |
270.50 |
270.45 |
270.45 |
+0.70 |
239 |
7,125 |
+495 |
Sep17 |
170203 |
271.70 |
271.70 |
271.70 |
271.70 |
+0.60 |
0 |
1,703 |
+0 |
Total Volume and Open Interest |
67,948 |
154,409 |
+619 |
GSCI(CME) |
Feb17 |
170203 |
399.00 |
402.10 |
398.90 |
400.00 |
-0.10 |
350 |
14,486 |
+314 |
Mar17 |
170203 |
405.80 |
407.55 |
405.35 |
405.80 |
+0.20 |
0 |
986 |
+0 |
Apr17 |
170203 |
407.80 |
407.80 |
407.80 |
407.80 |
+0.20 |
|
|
|
Total Volume and Open Interest |
350 |
15,472 |
+314 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|