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 07, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170207 1038.25 1043.25 1032.00 1042.75 +6.75 105,988 289,130 -8,053
May17 170207 1049.00 1053.75 1042.25 1053.25 +7.00 39,805 168,073 +4,982
Jul17 170207 1057.25 1062.00 1050.75 1061.50 +6.50 25,016 128,534 +2,243
Aug17 170207 1056.25 1059.25 1048.50 1059.00 +6.25 1,232 9,691 +169
Sep17 170207 1036.25 1039.75 1030.25 1038.50 +4.25 369 5,552 +37
Nov17 170207 1018.00 1021.25 1012.50 1019.50 +2.50 12,381 109,858 +1,494
Jan18 170207 1022.00 1025.25 1018.25 1024.00 +1.75 882 6,206 +179
Mar18 170207 1018.00 1024.00 1016.50 1022.00 +0.50 393 3,924 +204
May18 170207 1023.00 1023.00 1022.25 1022.25 unch 37 1,282 +1
Jul18 170207 1024.25 1024.25 1023.75 1023.75 -0.25 37 992 +4
Aug18 170207 1016.00 1016.00 1016.00 1016.00 -0.25 0 20 +0
Sep18 170207 996.00 996.00 996.00 996.00 -0.25 0 23 +0
Nov18 170207 978.00 979.25 975.00 977.00 -0.50 38 1,710 +17
Jan19 170207 980.50 980.50 980.50 980.50 -0.50 0 37 +0
Total Volume and Open Interest 186,178 725,067 +1,277
Soybean Meal(CBOT)
Mar17 170207 333.30 336.40 330.50 335.90 +3.10 45,275 153,119 -3,099
May17 170207 336.70 340.40 334.30 340.10 +3.60 15,795 99,656 +1,584
Jul17 170207 339.40 343.20 337.10 342.80 +3.60 6,453 65,459 +905
Aug17 170207 337.00 341.00 335.40 340.70 +3.50 1,316 9,001 +170
Sep17 170207 333.70 337.90 332.60 337.60 +3.40 741 9,047 +81
Oct17 170207 327.50 330.80 326.60 330.80 +3.10 217 7,520 +11
Dec17 170207 328.70 330.80 326.70 330.70 +2.60 2,937 30,439 +700
Jan18 170207 329.70 330.10 328.90 330.10 +2.50 24 1,390 +4
Mar18 170207 328.20 329.40 328.20 329.40 +2.60 190 2,632 +105
May18 170207 329.20 329.20 329.10 329.10 +2.40 9 859 +1
Total Volume and Open Interest 72,965 381,260 +463
Soybean Oil(CBOT)
Mar17 170207 34.48 34.64 34.09 34.30 -0.14 66,942 152,839 -4,194
May17 170207 34.80 34.94 34.38 34.60 -0.14 33,227 99,405 +592
Jul17 170207 35.01 35.19 34.66 34.86 -0.13 14,040 83,199 +129
Aug17 170207 35.10 35.25 34.75 34.93 -0.14 2,135 10,056 +838
Sep17 170207 35.11 35.18 34.77 34.94 -0.15 795 8,498 -37
Oct17 170207 34.94 35.02 34.59 34.81 -0.16 826 7,220 -68
Dec17 170207 35.13 35.23 34.69 34.91 -0.17 4,232 27,194 +709
Jan18 170207 34.99 35.00 34.85 35.00 -0.14 253 3,121 +172
Mar18 170207 35.24 35.24 34.93 35.00 -0.17 259 2,231 +101
May18 170207 35.03 35.03 34.95 35.03 -0.16 77 1,089 +25
Total Volume and Open Interest 122,843 396,765 -1,698
Canola(WCE)
Mar17 170207 516.4 521.1 516.1 520.3 +3.5 6,072 77,561 -1,944
May17 170207 524.0 528.8 523.8 528.0 +3.6 3,683 51,306 +537
Jul17 170207 527.0 532.6 527.0 531.5 +3.9 1,196 24,827 +662
Nov17 170207 503.9 507.0 503.8 506.4 +1.8 1,357 26,480 +581
Jan18 170207 508.8 512.2 508.8 511.1 +1.5 31 3,291 +11
Total Volume and Open Interest 12,339 183,575 -153
Corn(CBOT)
Mar17 170207 363.75 369.00 362.50 368.50 +4.75 131,487 555,630 -13,716
May17 170207 371.25 376.25 370.00 376.00 +4.75 46,988 269,883 +5,448
Jul17 170207 378.25 383.50 377.00 383.25 +5.00 32,575 249,187 +2,367
Sep17 170207 385.00 389.75 384.25 389.75 +4.75 8,237 95,605 +594
Dec17 170207 391.75 396.50 391.00 396.25 +4.25 19,615 154,541 +1,193
Mar18 170207 399.50 404.00 399.25 404.00 +4.00 1,661 20,781 +950
May18 170207 403.50 407.50 402.50 407.50 +4.00 147 2,910 +73
Jul18 170207 406.25 411.25 406.25 411.25 +4.25 315 9,537 +121
Sep18 170207 403.50 404.00 403.50 404.00 +3.75 15 1,160 +5
Dec18 170207 401.25 405.00 400.00 405.00 +3.50 86 10,888 +33
Total Volume and Open Interest 241,126 1,370,548 -2,932
Wheat(CBOT)
Mar17 170207 422.50 431.00 419.75 430.75 +8.25 58,722 223,179 -4,960
May17 170207 435.00 442.75 432.75 442.50 +7.00 25,940 103,600 +1,977
Jul17 170207 448.75 455.25 445.75 455.25 +6.50 17,509 79,616 -616
Sep17 170207 463.25 469.00 460.50 468.75 +5.00 1,718 23,930 -31
Dec17 170207 480.25 485.50 478.00 485.25 +4.25 3,207 44,685 +607
Mar18 170207 492.50 496.25 489.50 496.25 +3.50 193 6,222 +84
Total Volume and Open Interest 107,349 483,222 -2,946
Wheat(KCBT)
Mar17 170207 433.75 439.75 430.75 439.50 +3.75 19,791 85,823 -2,374
May17 170207 445.25 452.75 444.25 452.50 +3.75 16,799 50,203 +3,123
Jul17 170207 459.00 464.50 456.75 464.00 +3.00 13,269 67,795 -602
Sep17 170207 474.00 478.50 471.50 478.25 +2.50 956 9,559 +424
Dec17 170207 495.75 500.00 493.25 500.00 +3.50 1,121 14,770 +19
Mar18 170207 510.25 512.50 510.25 512.50 +3.75 100 3,714 +33
May18 170207 520.25 520.25 514.75 520.25 +4.00 12 1,001 -2
Total Volume and Open Interest 52,057 233,722 +622
Wheat(MGE)
Mar17 170207 555.00 557.50 551.25 555.50 +0.25 1,688 27,006 -431
May17 170207 554.00 557.00 551.75 555.25 +1.25 2,182 26,939 +202
Jul17 170207 557.00 559.50 554.75 557.75 +1.25 707 14,689 +141
Sep17 170207 558.50 561.75 558.50 560.75 +1.00 325 6,246 +53
Dec17 170207 565.50 568.50 565.50 567.50 +0.75 267 4,544 +91
Mar18 170207 573.25 574.75 573.00 574.75 -0.25 22 1,022 +6
Total Volume and Open Interest 5,194 80,742 +63
Oats(CBOT)
Mar17 170207 260.25 261.00 254.75 257.50 -3.75 289 4,363 +10
May17 170207 252.00 253.75 246.75 250.75 -0.50 186 2,737 +81
Jul17 170207 251.75 251.75 248.75 248.75 -1.25 13 474 +7
Sep17 170207 241.00 241.00 241.00 241.00 +1.00 0 17 +0
Total Volume and Open Interest 489 7,769 +98
Rough Rice(CBOT)
Mar17 170207 9.48 9.49 9.34 9.43 -0.06 233 9,731 -39
May17 170207 9.73 9.75 9.60 9.69 -0.05 81 2,059 +45
Jul17 170207 9.95 9.95 9.89 9.92 -0.05 0 46 +0
Sep17 170207 10.07 10.07 10.07 10.07 -0.05 0 29 +0
Total Volume and Open Interest 314 11,865 +6
Live Cattle(CME)
Feb17 170207 116.930 117.730 116.635 117.680 +1.250 8,607 22,697 -8,267
Apr17 170207 116.050 116.650 115.450 116.500 +0.865 16,080 145,300 -575
Jun17 170207 106.200 106.650 105.680 106.580 +0.750 6,438 85,663 +400
Aug17 170207 101.700 102.400 101.350 102.350 +0.850 3,990 43,939 +422
Oct17 170207 101.580 102.400 101.230 102.350 +0.950 2,146 25,856 +440
Dec17 170207 102.180 103.000 101.930 102.980 +0.900 1,121 9,942 +206
Total Volume and Open Interest 38,600 337,004 -7,319
Feeder Cattle(CME)
Mar17 170207 124.000 124.600 123.635 124.230 +0.695 4,156 21,950 -361
Apr17 170207 123.900 124.680 123.600 124.635 +1.055 1,688 8,877 +104
May17 170207 122.785 123.500 122.535 123.480 +0.930 1,413 9,716 -7
Aug17 170207 124.050 124.930 123.850 124.885 +1.035 689 7,279 +109
Sep17 170207 122.535 123.900 122.500 123.785 +1.435 195 998 -11
Oct17 170207 121.450 122.385 121.430 122.300 +0.800 119 230 +19
Nov17 170207 120.730 121.550 120.730 121.550 +0.665 72 140 +28
Total Volume and Open Interest 8,344 49,205 -115
Lean Hogs(CME)
Feb17 170207 71.700 72.800 71.700 72.385 +1.035 5,171 19,065 -980
Apr17 170207 71.535 72.350 71.500 72.180 +0.950 14,055 96,862 +1,431
May17 170207 75.450 76.000 75.450 76.000 +0.900 137 1,770 +14
Jun17 170207 79.230 79.950 79.230 79.900 +0.800 5,897 46,046 -216
Jul17 170207 78.600 79.230 78.535 79.180 +0.830 2,650 16,801 +139
Aug17 170207 78.230 78.850 78.230 78.750 +0.600 2,641 19,343 +670
Oct17 170207 67.850 68.600 67.830 68.535 +0.750 1,845 13,497 +758
Dec17 170207 62.900 63.735 62.900 63.630 +0.700 567 8,165 +237
Total Volume and Open Interest 33,221 222,225 +2,142
Class III Milk(CME)
Feb17 170207 16.77 16.83 16.74 16.78 -0.01 388 4,082 +13
Mar17 170207 16.82 16.86 16.65 16.81 -0.11 491 4,249 +54
Apr17 170207 16.99 16.99 16.80 16.93 -0.11 257 3,546 +25
May17 170207 17.08 17.08 16.95 17.03 -0.12 82 3,220 -11
Jun17 170207 17.33 17.38 17.22 17.37 -0.06 69 3,069 +21
Jul17 170207 17.62 17.64 17.55 17.62 -0.01 56 1,999 +36
Aug17 170207 17.80 17.86 17.78 17.81 -0.07 40 1,840 +14
Sep17 170207 17.78 17.87 17.78 17.85 -0.05 33 1,805 +1
Oct17 170207 17.75 17.75 17.75 17.75 -0.06 15 1,473 +8
Nov17 170207 17.60 17.62 17.60 17.60 -0.04 16 1,459 +10
Dec17 170207 17.40 17.40 17.40 17.40 -0.04 25 1,306 +15
Jan18 170207 17.00 17.10 17.00 17.00 unch 2 325 +2
Feb18 170207 16.83 16.83 16.83 16.83 unch 0 263 +0
Total Volume and Open Interest 1,516 29,538 +171
Cocoa(ICE)
Mar17 170207 2037 2051 2000 2005 -42 25,175 71,621 -20,985
May17 170207 2049 2054 2011 2017 -39 23,309 74,917 +5,635
Jul17 170207 2064 2065 2024 2028 -42 6,016 48,967 +894
Sep17 170207 2082 2085 2045 2049 -41 810 21,133 +166
Dec17 170207 2106 2110 2073 2075 -41 1,370 13,347 +91
Mar18 170207 2126 2132 2097 2098 -38 1,328 12,797 +520
May18 170207 2137 2150 2114 2115 -38 51 3,710 +18
Total Volume and Open Interest 58,581 253,184 -13,659
Coffee "C"(ICE)
Mar17 170207 144.30 144.50 142.55 142.60 -1.60 21,749 58,327 -3,707
May17 170207 146.90 146.90 145.00 145.05 -1.50 13,503 65,541 +1,961
Jul17 170207 149.10 149.15 147.40 147.45 -1.40 4,296 24,250 -243
Sep17 170207 151.70 151.70 149.70 149.75 -1.45 3,847 16,554 +135
Dec17 170207 154.55 154.75 153.00 153.05 -1.40 1,598 13,159 +374
Mar18 170207 157.00 157.00 156.00 156.05 -1.40 39 4,137 -1
Total Volume and Open Interest 45,073 185,705 -1,485
Orange Juice(ICE)
Mar17 170207 165.30 170.50 165.25 170.00 +4.50 809 7,793 -227
May17 170207 162.00 166.00 161.90 165.55 +3.55 241 3,025 +197
Jul17 170207 159.25 163.15 159.05 163.00 +3.05 14 800 +2
Sep17 170207 160.40 162.50 160.05 162.50 +3.55 0 116 +0
Nov17 170207 160.00 162.00 159.75 162.00 +4.15 0 10 +0
Jan18 170207 162.95 162.95 162.95 162.95 +4.00 0 1 +0
Total Volume and Open Interest 1,064 11,745 -28
Sugar #11(ICE)
Mar17 170207 21.20 21.32 20.67 20.72 -0.46 78,530 260,671 +820
May17 170207 21.04 21.09 20.60 20.63 -0.34 45,706 187,997 +3,565
Jul17 170207 20.62 20.71 20.30 20.33 -0.29 25,064 165,047 +2,334
Oct17 170207 20.38 20.44 20.12 20.16 -0.22 14,365 92,745 +264
Mar18 170207 20.22 20.30 20.06 20.12 -0.16 9,641 79,764 +2,963
May18 170207 19.56 19.60 19.41 19.46 -0.11 3,825 21,964 +354
Jul18 170207 18.85 18.90 18.74 18.79 -0.07 1,275 15,528 +447
Oct18 170207 18.42 18.48 18.32 18.37 -0.06 663 15,756 +295
Total Volume and Open Interest 179,600 850,733 +11,353
London Cocoa(LCE)
Mar17 170207 1677 1681 1639 1641 -35 11,895 94,684 -605
May17 170207 1682 1692 1648 1650 -34 9,144 70,595 +1,501
Jul17 170207 1706 1714 1674 1676 -32 2,565 50,759 +132
Sep17 170207 1721 1729 1689 1691 -32 1,950 42,289 +102
Dec17 170207 1745 1750 1711 1713 -30 1,408 30,974 +411
Mar18 170207 1758 1761 1725 1728 -28 704 22,786 -85
May18 170207 1750 1750 1746 1746 -28 11 6,422 +10
Total Volume and Open Interest 27,677 322,512 +1,466
London Sugar(LCE)
Mar17 170207 555.00 555.10 541.20 542.00 -11.80 9,503 23,623 -747
May17 170207 559.20 559.50 547.40 548.30 -9.90 4,446 34,662 +811
Aug17 170207 553.90 554.40 543.60 544.40 -8.60 1,175 14,935 -274
Oct17 170207 534.80 535.20 527.20 528.00 -6.40 464 12,192 +29
Dec17 170207 522.90 523.80 517.00 517.00 -6.60 127 4,193 +23
Total Volume and Open Interest 16,047 95,450 -32
Cotton(ICE)
Mar17 170207 75.75 76.09 75.05 75.09 -0.54 20,700 143,233 -5,258
May17 170207 76.31 76.91 76.05 76.14 -0.23 14,293 70,454 +1,789
Jul17 170207 77.11 77.65 76.85 76.95 -0.16 5,629 39,309 +1,224
Oct17 170207 73.90 73.90 73.90 73.90 -0.11 0 34 +0
Dec17 170207 73.75 74.10 73.57 74.00 +0.06 5,277 29,467 +1,664
Mar18 170207 74.31 74.64 74.01 74.56 +0.10 1,009 3,709 +760
Total Volume and Open Interest 46,999 287,310 +251
Lumber(CME)
Mar17 170207 362.6 364.0 357.2 361.9 +1.8 907 2,889 +49
May17 170207 366.0 367.5 361.9 365.8 +2.0 362 1,185 +110
Jul17 170207 369.9 371.5 366.2 370.1 +1.4 65 177 +27
Sep17 170207 369.5 370.5 368.5 369.0 +0.6 21 52 +10
Total Volume and Open Interest 1,355 4,306 +196
Crude Oil(NYM)
Mar17 170207 53.14 53.24 51.63 52.17 -0.84 462,616 526,144 -16,536
Apr17 170207 53.71 53.85 52.26 52.78 -0.85 113,295 210,785 +3,516
May17 170207 54.28 54.38 52.81 53.30 -0.86 45,043 180,672 +1,161
Jun17 170207 54.73 54.82 53.25 53.72 -0.88 54,454 270,969 +1,066
Jul17 170207 55.02 55.12 53.57 54.04 -0.89 17,693 88,564 +1,505
Aug17 170207 55.28 55.31 53.98 54.24 -0.90 7,350 66,022 +408
Sep17 170207 55.44 55.44 53.96 54.38 -0.90 12,715 97,038 +1,075
Oct17 170207 55.53 55.53 54.10 54.48 -0.90 6,397 54,850 +2,168
Nov17 170207 55.54 55.54 54.23 54.58 -0.89 4,125 53,126 -249
Dec17 170207 55.69 55.71 54.25 54.66 -0.89 42,189 227,031 +3,574
Jan18 170207 55.53 55.58 54.57 54.72 -0.88 2,622 45,495 +416
Feb18 170207 55.73 55.73 54.55 54.77 -0.88 1,843 20,810 -17
Mar18 170207 54.90 55.13 54.60 54.81 -0.88 11,167 45,736 +1,032
Apr18 170207 54.83 54.83 54.83 54.83 -0.88 366 9,268 +107
May18 170207 54.84 54.84 54.84 54.84 -0.88 259 9,740 -125
Jun18 170207 55.76 55.76 54.57 54.85 -0.88 9,960 62,585 +537
Total Volume and Open Interest 809,657 2,193,959 +90
e-miNY Crude Oil(NYM)
Mar17 170207 53.125 53.225 51.625 52.175 -0.825 9,612 2,630 +53
Apr17 170207 53.800 53.800 52.275 52.775 -0.850 137 532 +19
May17 170207 54.375 54.500 52.825 53.300 -0.850 26 118 -3
Jun17 170207 54.975 54.975 53.500 53.725 -0.875 16 86 -2
Jul17 170207 54.200 54.275 53.800 54.050 -0.875 0 156 +0
Aug17 170207 54.250 54.250 54.250 54.250 -0.900 2 113 +2
Sep17 170207 54.225 54.375 54.225 54.375 -0.900 2 58 -2
Oct17 170207 54.475 54.475 54.475 54.475 -0.900 1 31 +0
Nov17 170207 54.575 54.575 54.575 54.575 -0.900 1 101 +1
Dec17 170207 55.300 55.300 54.475 54.650 -0.900 6 110 -4
Total Volume and Open Interest 9,868 4,181 +33
NY Harbor ULSD(NYM)
Mar17 170207 164.05 164.14 160.80 162.21 -1.31 61,223 124,704 -1,761
Apr17 170207 164.67 165.03 161.82 163.08 -1.44 28,438 66,423 +2,595
May17 170207 165.65 165.73 162.80 163.94 -1.53 18,882 46,688 +1,561
Jun17 170207 166.00 166.40 163.76 164.85 -1.56 15,861 48,470 +487
Jul17 170207 166.85 166.90 164.90 165.85 -1.57 4,247 20,214 +648
Aug17 170207 167.51 167.86 165.95 166.75 -1.57 2,623 11,790 +108
Sep17 170207 168.85 168.85 166.89 167.72 -1.53 2,577 14,563 +414
Oct17 170207 169.30 169.30 167.92 168.72 -1.47 1,357 6,850 +600
Nov17 170207 170.26 170.27 168.71 169.73 -1.39 771 4,744 -43
Dec17 170207 171.44 171.59 169.58 170.58 -1.36 5,739 43,154 +1,004
Jan18 170207 171.88 171.88 170.43 171.43 -1.29 203 3,694 +49
Feb18 170207 171.99 172.25 171.11 171.71 -1.23 421 2,651 +232
Mar18 170207 172.25 172.25 170.60 171.21 -1.19 17 1,598 +7
Apr18 170207 169.87 169.87 169.87 169.87 -1.17 14 919 +5
Total Volume and Open Interest 143,218 413,969 +6,489
RBOB Gasoline(NYM)
Mar17 170207 151.39 151.62 147.16 148.75 -2.28 74,529 140,461 -4,262
Apr17 170207 175.00 175.00 170.85 172.46 -2.29 54,966 76,590 +1,524
May17 170207 176.75 176.95 173.14 174.73 -2.03 30,567 56,066 +2,127
Jun17 170207 177.04 177.33 173.55 175.03 -1.94 27,444 48,752 -1,514
Jul17 170207 176.38 176.38 172.87 174.09 -1.93 10,820 29,261 +1,046
Aug17 170207 173.52 173.92 170.83 172.08 -1.95 5,827 11,207 +183
Sep17 170207 170.63 170.84 168.41 169.12 -1.98 8,465 20,373 +526
Oct17 170207 157.77 157.77 155.41 156.18 -1.86 1,962 8,248 +226
Nov17 170207 152.55 152.99 152.48 152.91 -1.82 1,042 3,909 -77
Dec17 170207 152.83 152.83 149.80 150.80 -1.82 2,936 21,979 -79
Total Volume and Open Interest 219,998 434,459 +39
e-miNY RBOB Gasoline(NYM)
Mar17 170207 148.80 148.80 148.75 148.80 -2.23 0 1 +0
Apr17 170207 172.50 172.50 172.46 172.50 -2.25      
May17 170207 174.70 174.73 174.70 174.70 -2.06      
Jun17 170207 175.00 175.03 175.00 175.00 -1.97      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170207 3.060 3.156 3.051 3.130 +0.080 179,658 263,848 -4,496
Apr17 170207 3.124 3.218 3.114 3.192 +0.075 72,252 118,176 -422
May17 170207 3.172 3.266 3.171 3.246 +0.077 45,913 117,492 +3,466
Jun17 170207 3.222 3.320 3.222 3.299 +0.075 24,892 72,693 -2,275
Jul17 170207 3.283 3.366 3.283 3.347 +0.076 25,441 69,747 -3,688
Aug17 170207 3.287 3.369 3.287 3.354 +0.076 14,964 36,852 +1,080
Sep17 170207 3.281 3.344 3.281 3.337 +0.078 15,991 55,582 +2,773
Oct17 170207 3.280 3.370 3.280 3.358 +0.078 27,591 88,780 -3,745
Nov17 170207 3.364 3.428 3.364 3.414 +0.074 6,126 36,788 -171
Dec17 170207 3.486 3.558 3.486 3.547 +0.070 5,109 40,199 -489
Jan18 170207 3.587 3.645 3.587 3.637 +0.069 14,492 44,774 +340
Feb18 170207 3.589 3.614 3.582 3.608 +0.066 5,406 20,494 +991
Mar18 170207 3.494 3.529 3.492 3.525 +0.067 11,977 40,991 -110
Apr18 170207 2.947 2.964 2.944 2.964 +0.033 6,236 50,804 +310
May18 170207 2.893 2.910 2.892 2.910 +0.030 2,997 16,854 +582
Jun18 170207 2.915 2.925 2.908 2.925 +0.029 1,442 11,578 -31
Total Volume and Open Interest 467,058 1,187,240 -5,274
Brent Crude Oil(ICE)
Apr17 170207 55.91 55.98 54.58 55.05 -0.67 264,757 519,066 -7,949
May17 170207 56.26 56.37 54.88 55.33 -0.77 143,966 362,207 +13,106
Jun17 170207 56.61 56.68 55.18 55.62 -0.82 114,584 329,397 +10,010
Jul17 170207 56.85 56.92 55.41 55.84 -0.84 46,973 145,288 +3,056
Aug17 170207 56.98 57.05 55.63 55.98 -0.83 18,042 84,961 -28
Sep17 170207 57.02 57.10 55.64 56.04 -0.82 18,881 96,952 -194
Oct17 170207 57.06 57.06 55.69 56.05 -0.80 6,016 49,270 -653
Nov17 170207 56.97 56.97 55.69 56.05 -0.78 8,396 55,977 +2,302
Dec17 170207 57.03 57.05 55.69 56.04 -0.77 58,463 225,453 +3,614
Jan18 170207 56.16 56.18 55.98 56.02 -0.75 1,281 36,050 +479
Feb18 170207 55.98 55.98 55.98 55.98 -0.73 1,454 25,376 +100
Mar18 170207 55.83 55.94 55.83 55.94 -0.71 2,520 29,128 +635
Apr18 170207 55.91 55.91 55.91 55.91 -0.69 846 16,945 +126
May18 170207 55.85 55.85 55.85 55.85 -0.67 518 12,239 -172
Total Volume and Open Interest 715,969 2,417,534 +26,481
Gas Oil(ICE)
Feb17 170207 491.50 492.00 482.75 485.75 -8.75 41,435 90,125 -12,509
Mar17 170207 495.50 496.00 486.50 489.50 -8.75 83,494 221,833 +11,973
Apr17 170207 498.50 498.50 489.00 491.75 -9.00 40,677 103,336 +3,510
May17 170207 499.50 499.75 490.75 493.25 -9.00 20,035 71,056 +1,184
Jun17 170207 501.00 501.50 492.25 494.50 -9.25 31,120 127,477 +1,963
Jul17 170207 503.00 503.00 494.25 496.50 -9.25 6,573 37,223 +562
Aug17 170207 505.25 505.25 496.50 498.75 -9.25 5,405 23,226 +635
Sep17 170207 507.50 507.50 498.50 500.75 -9.25 4,253 34,660 -116
Oct17 170207 506.25 506.50 501.50 503.00 -9.25 2,641 29,281 +56
Nov17 170207 508.25 508.50 501.50 503.75 -9.00 1,639 12,848 +231
Total Volume and Open Interest 253,243 985,118 +9,732
Ethanol(CBOT)
Mar17 170207 1.550 1.579 1.548 1.572 +0.032 95 3,286 +22
Apr17 170207 1.574 1.589 1.566 1.589 +0.029 23 1,045 -3
May17 170207 1.580 1.600 1.580 1.600 +0.029 1 352 +1
Jun17 170207 1.595 1.595 1.595 1.595 +0.029 0 327 +0
Jul17 170207 1.576 1.590 1.576 1.590 +0.024 0 72 +0
Aug17 170207 1.560 1.584 1.560 1.584 +0.024 0 203 +0
Sep17 170207 1.570 1.570 1.570 1.570 +0.018 0 29 +0
Oct17 170207 1.542 1.542 1.542 1.542 +0.018 0 46 +0
Total Volume and Open Interest 119 5,362 -131
WTI Crude Oil(ICE)
Mar17 170207 53.13 53.22 51.64 52.17 -0.84 32,402 61,414 -3,683
Apr17 170207 53.79 53.84 52.27 52.78 -0.85 41,846 69,316 +285
May17 170207 54.32 54.32 52.83 53.30 -0.86 27,053 45,978 +2,303
Jun17 170207 54.71 54.71 53.27 53.72 -0.88 22,975 81,181 +3,062
Jul17 170207 55.03 55.03 53.61 54.04 -0.89 8,080 31,428 +1,636
Aug17 170207 55.02 55.11 54.05 54.24 -0.90 3,231 21,873 +462
Sep17 170207 55.16 55.22 54.09 54.38 -0.90 3,303 24,603 -536
Oct17 170207 54.48 54.48 54.48 54.48 -0.90 1,481 6,320 +382
Nov17 170207 54.52 54.73 54.50 54.58 -0.89 817 2,507 -238
Dec17 170207 55.26 55.34 54.47 54.66 -0.89 15,540 109,639 +1,540
Jan18 170207 54.72 54.72 54.72 54.72 -0.88 407 3,971 +10
Feb18 170207 54.77 54.77 54.77 54.77 -0.88 273 3,671 +61
Mar18 170207 54.81 54.81 54.81 54.81 -0.88 279 7,869 +43
Apr18 170207 54.83 54.83 54.83 54.83 -0.88 109 1,356 +15
May18 170207 54.84 54.84 54.84 54.84 -0.88 52 551 +4
Jun18 170207 54.85 54.85 54.85 54.85 -0.88 1,083 28,343 +221
Total Volume and Open Interest 165,021 604,103 +6,437
US Dollar Index(ICE)
Mar17 170207 99.960 100.695 99.910 100.245 +0.380 49,522 71,550 +954
Jun17 170207 99.920 100.580 99.860 100.175 +0.400 724 2,624 +10
Sep17 170207 99.715 100.415 99.715 100.030 +0.400 6 370 +2
Total Volume and Open Interest 50,252 74,716 +966
Australian Dollar(CME)
Mar17 170207 76.52 76.74 75.99 76.34 -0.17 97,738 107,658 +1,410
Jun17 170207 76.31 76.57 75.84 76.18 -0.17 330 844 +29
Sep17 170207 75.80 76.30 75.80 76.05 -0.17 20 688 +1
Total Volume and Open Interest 98,100 109,228 +1,436
British Pound(CME)
Mar17 170207 124.73 125.54 123.53 125.25 +0.49 91,247 205,371 -1,226
Jun17 170207 125.23 125.81 123.84 125.55 +0.49 241 1,497 +38
Sep17 170207 125.41 126.08 124.21 125.87 +0.48 0 190 +0
Total Volume and Open Interest 91,488 207,200 -1,188
Canadian Dollar(CME)
Mar17 170207 76.47 76.52 75.70 76.00 -0.42 48,803 114,846 +943
Jun17 170207 76.55 76.59 75.79 76.08 -0.42 260 2,523 +134
Sep17 170207 75.90 76.62 75.90 76.17 -0.42 7 480 +0
Dec17 170207 76.28 76.74 76.17 76.28 -0.41 0 961 +0
Total Volume and Open Interest 49,070 118,838 +1,077
Japanese Yen(CME)
Mar17 170207 89.55 89.71 88.92 89.25 -0.30 182,404 191,636 -1,561
Jun17 170207 89.94 90.08 89.30 89.63 -0.30 1,299 9,373 +356
Sep17 170207 89.77 90.42 89.77 90.07 -0.30 1 64 +1
Total Volume and Open Interest 183,704 201,154 -1,204
Swiss Franc(CME)
Mar17 170207 101.06 101.09 100.10 100.51 -0.56 22,906 48,388 -747
Jun17 170207 101.14 101.67 100.70 101.10 -0.56 6 173 +0
Sep17 170207 101.75 101.75 101.50 101.75 -0.56 0 4 +0
Total Volume and Open Interest 22,912 48,572 -747
EuroFX(CME)
Mar17 170207 107.61 107.64 106.70 107.09 -0.53 206,821 391,359 -2,517
Jun17 170207 108.11 108.13 107.20 107.59 -0.54 1,204 10,203 +538
Sep17 170207 108.47 108.47 107.78 108.13 -0.53 10 468 +8
Total Volume and Open Interest 208,035 402,161 -1,971
Mexican Peso(CME)
Feb17 170207 485.25 485.25 485.25 485.25 +0.38 0 10 +0
Mar17 170207 483.75 484.50 479.75 483.38 +0.38 47,603 141,108 +2,596
Total Volume and Open Interest 47,624 189,127 +2,599
Brazilian Real(CME)
Mar17 170207 317.50 319.00 315.00 318.20 -0.40 1,483 36,811 -405
Apr17 170207 315.60 315.60 314.75 315.60 -0.40 0 6 +0
May17 170207 313.55 313.55 313.55 313.55 -0.35 0 1 +0
Jun17 170207 311.10 311.10 311.10 311.10 -0.40      
Total Volume and Open Interest 1,483 36,818 -405
30-Year T-Bonds(CBOT)
Mar17 170207 151~170 152~170 150~260 152~060 +0~210 316,750 616,563 +7,677
Jun17 170207 150~110 151~070 149~190 150~290 +0~210 510 2,295 -60
Sep17 170207 150~290 150~290 150~290 150~290 +0~210      
Total Volume and Open Interest 317,260 618,858 +7,617
10-Year T-Notes(CBOT)
Mar17 170207 124~300 125~100 124~240 125~035 +0~055 1,887,958 3,137,456 -4,654
Jun17 170207 124~140 124~235 124~070 124~180 +0~055 5,573 43,240 +704
Sep17 170207 124~065 124~065 124~065 124~065 +0~055      
Total Volume and Open Interest 1,893,531 3,180,696 -3,950
5-Year T-Notes(CBOT)
Mar17 170207 118~060 118~106 118~012 118~062 +0~012 1,100,766 3,089,114 +36,495
Jun17 170207 117~266 117~304 117~232 117~272 +0~012 38,942 93,060 +17,163
Sep17 170207 117~272 117~272 117~272 117~272 +0~012      
Total Volume and Open Interest 1,139,708 3,182,174 +53,658
2 Year T-Notes(CBOT)
Mar17 170207 108~164 108~172 108~146 108~154 -0~004 357,855 1,347,293 +13,122
Jun17 170207 108~062 108~074 108~060 108~062 -0~004 407 5,710 +230
Sep17 170207 108~062 108~062 108~062 108~062 -0~004      
Total Volume and Open Interest 358,262 1,353,003 +13,352
Eurodollars(CME)
Mar17 170207 98.945 98.950 98.930 98.940 -0.005 361,766 1,464,548 +21,413
Jun17 170207 98.785 98.795 98.770 98.785 unch 305,675 1,423,026 +16,755
Sep17 170207 98.660 98.670 98.645 98.660 unch 282,254 1,153,556 -3,859
Dec17 170207 98.515 98.525 98.495 98.515 unch 507,878 1,380,014 +59
Mar18 170207 98.410 98.420 98.380 98.410 +0.005 326,986 1,019,181 +9,187
Jun18 170207 98.295 98.310 98.260 98.295 +0.010 269,062 723,936 +8,855
Sep18 170207 98.190 98.210 98.150 98.190 +0.010 204,578 581,897 +7,651
Dec18 170207 98.065 98.090 98.030 98.070 +0.010 383,145 870,980 +19,455
Mar19 170207 97.995 98.020 97.950 97.995 +0.010 202,218 574,019 -4,395
Jun19 170207 97.915 97.950 97.875 97.920 +0.010 159,821 581,389 +2,437
Sep19 170207 97.845 97.875 97.800 97.850 +0.015 130,893 446,157 +6,767
Dec19 170207 97.760 97.795 97.715 97.765 +0.015 222,470 517,141 -799
Mar20 170207 97.705 97.745 97.660 97.715 +0.020 107,799 310,743 +10,569
Jun20 170207 97.650 97.690 97.605 97.660 +0.020 68,722 172,462 +2,503
Sep20 170207 97.595 97.635 97.545 97.605 +0.020 57,457 161,558 -158
Dec20 170207 97.525 97.570 97.480 97.540 +0.025 64,195 169,595 +4,170
Mar21 170207 97.475 97.525 97.435 97.495 +0.025 41,854 90,895 +2,321
Jun21 170207 97.425 97.475 97.385 97.445 +0.025 41,414 94,953 +841
Total Volume and Open Interest 3,839,049 12,061,704 +111,769
Ultra T-Bond(CBOT)
Mar17 170207 160~28 162~07 159~28 161~25 +0~28 108,425 703,785 +4,060
Jun17 170207 160~20 160~20 160~19 160~19 +0~28 618 18,701 +600
Sep17 170207 160~19 160~19 160~19 160~19 +0~28      
Total Volume and Open Interest 109,043 722,486 +4,660
Ultra 10-Yr T-Note(CBOT)
Mar17 170207 134~215 135~080 134~110 134~315 +0~100 109,609 318,093 +1,014
Jun17 170207 133~225 133~225 133~225 133~225 +0~100      
Sep17 170207 133~225 133~225 133~225 133~225 +0~100      
Total Volume and Open Interest 109,609 318,093 +1,014
30 Day Federal Funds(CBOT)
Feb17 170207 99.342 99.345 99.342 99.342 unch 9,294 99,300 +2,916
Mar17 170207 99.325 99.325 99.320 99.325 unch 33,841 100,877 +3,801
Apr17 170207 99.315 99.315 99.310 99.315 unch 142,293 348,307 +24,262
May17 170207 99.270 99.270 99.260 99.265 unch 54,856 179,009 +12,888
Jun17 170207 99.205 99.205 99.195 99.205 unch 9,578 30,242 +306
Jul17 170207 99.155 99.155 99.140 99.150 unch 25,748 75,274 +4,489
Total Volume and Open Interest 353,151 1,160,731 +60,090
Japanese Govt Bonds(SGX)
Mar17 170206 149.74 149.83 149.52 149.60 -0.08 1,409 14,983 +712
Jun17 170206 149.57 149.57 149.57 149.57 -0.08      
Sep17 170206 149.57 149.57 149.57 149.57 -0.08      
Total Volume and Open Interest 1,409 14,983 +712
Euro-Buxl(EUREX)
Mar17 170207 168.50 169.00 166.52 167.36 -0.28 38,873 219,477 +8,327
Jun17 170207 166.00 166.74 164.50 165.28 -0.30 309 5,625 +49
Sep17 170207 162.94 163.26 162.94 163.26 -0.28 73 30 +6
Total Volume and Open Interest 39,255 225,132 +8,382
Euro-Bund(EUREX)
Mar17 170207 163.49 163.74 162.97 163.38 +0.19 656,877 2,052,552 +127,171
Jun17 170207 160.29 160.57 159.81 160.20 +0.15 5,581 117,462 +12,960
Sep17 170207 161.80 161.97 161.42 161.71 +0.19 2 5,228 +0
Total Volume and Open Interest 662,460 2,175,242 +140,131
Euro-Bobl(EUREX)
Mar17 170207 133.66 133.73 133.50 133.61 +0.04 478,963 1,533,846 +90,474
Jun17 170207 131.62 131.67 131.46 131.55 +0.02 4,626 50,287 +1,793
Sep17 170207 132.61 132.61 132.61 132.61 +0.04      
Total Volume and Open Interest 483,589 1,584,133 +92,267
Euro-Schatz(EUREX)
Mar17 170207 112.39 112.39 112.35 112.38 +0.01 290,167 1,341,431 +9,705
Jun17 170207 112.22 112.24 112.18 112.21 -0.00 3,195 36,786 +1,402
Sep17 170207 112.21 112.21 112.21 112.21 -0.00      
Total Volume and Open Interest 293,362 1,378,217 +11,107
3-Mth Euribor(EUREX)
Mar17 170207 100.325 100.325 100.320 100.320 unch 0 4,007 +0
Jun17 170207 100.290 100.290 100.290 100.290 -0.005 0 33,412 +0
Sep17 170207 100.260 100.265 100.260 100.265 -0.005 51 4,566 +54
Total Volume and Open Interest 107 73,436 +149
Long Gilt(LIFFE)
Mar17 170207 125~05 125~14 124~29 125~10 +0~10 147,938 636,281 -2,256
Jun17 170207 124~06 124~06 124~06 124~06 +0~11 1 1 +1
Total Volume and Open Interest 147,939 636,282 -2,255
3-Mth Short Sterling(LIFFE)
Mar17 170207 99.64 99.64 99.63 99.63 -0.01 18,850 354,953 +2,275
Jun17 170207 99.61 99.61 99.59 99.59 -0.01 34,050 493,700 +129
Sep17 170207 99.57 99.57 99.54 99.55 -0.01 50,080 320,277 +2,367
Dec17 170207 99.52 99.53 99.50 99.51 -0.01 61,644 309,491 -2,151
Mar18 170207 99.47 99.48 99.45 99.46 unch 76,207 215,940 +1,234
Jun18 170207 99.41 99.42 99.39 99.41 +0.01 54,948 246,589 -2,902
Total Volume and Open Interest 592,437 2,716,701 +25,165
3-Mth Euribor(LIFFE)
Mar17 170207 100.320 100.320 100.315 100.320 +0.005 59,830 316,669 +22,987
Jun17 170207 100.290 100.295 100.285 100.290 unch 44,245 381,105 +1,626
Sep17 170207 100.270 100.275 100.255 100.260 -0.010 85,730 321,484 +2,080
Total Volume and Open Interest 742,015 3,492,992 +78,747
3-Mth Aus T-Bills(SFE)
Mar17 170207 98.22 98.24 98.22 98.22 -0.01 7,914 124,860 -7,185
Jun17 170207 98.23 98.24 98.21 98.22 -0.01 23,695 243,520 -108
Sep17 170207 98.19 98.21 98.17 98.19 unch 13,330 159,485 +2,229
Dec17 170207 98.12 98.15 98.11 98.13 unch 11,761 208,993 +708
Mar18 170207 98.04 98.07 98.03 98.05 +0.01 9,574 106,154 -355
Jun18 170207 97.95 97.99 97.94 97.96 +0.01 5,022 76,578 -584
Sep18 170207 97.85 97.90 97.85 97.87 +0.02 3,071 58,180 -1,788
Dec18 170207 97.76 97.81 97.76 97.79 +0.03 4,077 39,942 +1,667
Mar19 170207 97.67 97.73 97.67 97.70 +0.03 327 6,731 +185
Jun19 170207 97.57 97.62 97.57 97.61 +0.03 250 4,272 +50
Total Volume and Open Interest 79,276 1,030,538 -5,228
10-Year Aus T-Bonds(SFE)
Mar17 170207 97.21 97.30 97.20 97.28 +0.07 119,870 956,962 +2,466
Jun17 170207 97.28 97.28 97.28 97.28 +0.07      
Total Volume and Open Interest 119,870 956,962 +2,466
3-Year Aus T-Bonds(SFE)
Mar17 170207 98.02 98.08 98.01 98.05 +0.03 124,338 1,008,144 -31,882
Jun17 170207 98.05 98.05 98.05 98.05 +0.03      
Total Volume and Open Interest 124,338 1,008,144 -31,882
Gold(CMX)
Feb17 170207 1234.2 1236.2 1228.5 1234.2 +4.2 865 2,192 -194
Apr17 170207 1236.9 1237.5 1229.2 1236.1 +4.0 217,983 274,452 +1,412
Jun17 170207 1240.0 1240.5 1232.3 1239.3 +4.0 3,015 59,529 -104
Aug17 170207 1242.4 1243.0 1235.9 1242.5 +4.0 673 16,476 +316
Oct17 170207 1245.1 1245.6 1240.1 1245.6 +4.0 34 3,215 -20
Dec17 170207 1246.8 1249.9 1242.7 1248.7 +3.9 409 28,355 +45
Feb18 170207 1249.4 1251.9 1249.4 1251.9 +3.8 19 4,398 +0
Apr18 170207 1255.2 1255.2 1255.2 1255.2 +3.8 8 234 +3
Jun18 170207 1259.1 1259.1 1254.4 1258.6 +3.8 19 4,215 -17
Aug18 170207 1262.2 1262.2 1262.2 1262.2 +3.8 250 516 +250
Oct18 170207 1265.8 1265.8 1262.7 1265.8 +3.8 0 5 +0
Dec18 170207 1269.1 1269.6 1268.8 1269.6 +3.8 0 2,413 +0
Total Volume and Open Interest 226,552 401,741 +1,324
Silver(CMX)
Mar17 170207 1774.0 1779.5 1756.0 1775.6 +6.3 65,765 123,612 -2,548
May17 170207 1781.5 1786.0 1763.5 1782.5 +6.4 6,880 41,862 +2,373
Jul17 170207 1788.0 1791.0 1770.0 1788.9 +6.4 589 10,057 -86
Sep17 170207 1784.0 1797.0 1784.0 1795.1 +6.4 263 5,583 +11
Dec17 170207 1801.5 1807.0 1786.0 1804.3 +6.4 1,155 7,882 +296
Mar18 170207 1813.6 1813.6 1813.6 1813.6 +6.4 161 276 -161
May18 170207 1819.4 1819.4 1819.4 1819.4 +7.1 0 5 +0
Total Volume and Open Interest 74,854 190,467 -104
Platinum(NYMEX)
Apr17 170207 1018.0 1018.0 1006.2 1012.9 -1.2 13,515 59,138 -183
Jul17 170207 1020.0 1020.6 1011.8 1016.3 -1.2 274 5,185 +90
Oct17 170207 1021.4 1022.8 1017.7 1020.2 -1.3 6 253 +0
Jan18 170207 1024.0 1024.0 1024.0 1024.0 -1.3 1 4 +1
Total Volume and Open Interest 13,806 64,694 -94
Palladium(NYMEX)
Mar17 170207 772.90 774.10 754.80 764.45 -9.85 3,602 24,539 -261
Jun17 170207 774.20 774.20 756.20 765.75 -9.85 491 4,170 +318
Sep17 170207 765.90 765.90 765.90 765.90 -9.85 0 17 +0
Total Volume and Open Interest 4,093 28,728 +57
Copper(CMX)
Mar17 170207 264.90 265.65 262.35 263.20 -1.95 85,388 133,076 -6,271
May17 170207 266.55 267.00 263.90 264.60 -1.95 19,035 73,654 +1,235
Jul17 170207 266.65 267.95 265.25 265.75 -1.90 3,764 23,904 +842
Sep17 170207 268.45 268.45 266.40 266.70 -1.85 925 14,197 +128
Dec17 170207 268.90 269.70 266.80 267.65 -1.80 2,473 18,282 +412
Total Volume and Open Interest 114,383 294,127 -3,594
E-mini DJIA Index(CBOT)
Mar17 170207 19966 20086 19957 20018 +46 132,981 132,670 +5,218
Jun17 170207 19900 20013 19900 19954 +46 155 831 +91
Sep17 170207 19900 19940 19900 19902 +46 0 23 +0
Dec17 170207 19860 19860 19860 19860 +46 2 2 +0
Total Volume and Open Interest 133,138 133,526 +5,309
S & P 500(CME)
Mar17 170207 2286.00 2293.60 2284.50 2288.40 +1.90 5,379 65,826 +121
Jun17 170207 2283.10 2288.20 2280.20 2283.10 +1.90 212 1,742 -154
Sep17 170207 2278.70 2283.80 2275.80 2278.70 +1.90 0 20 +0
Dec17 170207 2275.20 2280.30 2272.30 2275.20 +1.90      
Total Volume and Open Interest 5,591 67,588 -33
S & P 500 E-Mini(Globex)
Mar17 170207 2286.25 2295.00 2284.00 2288.50 +2.00 1,415,043 2,831,500 +14,045
Jun17 170207 2280.75 2289.50 2279.00 2283.00 +1.75 4,663 33,930 +1,026
Sep17 170207 2282.25 2284.00 2277.25 2278.75 +2.00 155 197 +7
Dec17 170207 2274.00 2280.00 2274.00 2275.25 +2.00 11 59 +0
Total Volume and Open Interest 1,419,876 2,865,691 +15,080
NASDAQ 100 E-Mini(Globex)
Mar17 170207 5157.00 5192.00 5154.30 5176.80 +19.00 181,444 229,935 -857
Jun17 170207 5156.50 5191.50 5155.50 5176.00 +19.20 238 495 +14
Sep17 170207 5175.00 5178.80 5175.00 5178.80 +19.30 5 38 +0
Total Volume and Open Interest 181,695 230,478 -849
S&P Midcap 400(CME) e-Mini
Mar17 170207 1697.00 1704.30 1688.20 1692.60 -4.40 15,775 94,260 +919
Jun17 170207 1686.10 1695.00 1686.10 1686.10 -4.40 0 14 +0
Sep17 170207 1684.70 1684.70 1684.70 1684.70 -4.40      
Total Volume and Open Interest 15,775 94,274 +919
Volatility Index(CBOE)
Feb17 170207 12.45 12.65 12.25 12.58 +0.10 76,708 202,837 +0
Mar17 170207 13.95 14.10 13.85 13.98 unch 61,156 137,525 +0
Apr17 170207 15.25 15.43 15.17 15.33 +0.05 21,230 63,691 +0
May17 170207 16.10 16.23 15.98 16.13 +0.05 6,930 40,071 +0
Total Volume and Open Interest 176,095 499,228 +0
Russell 2000 Mini(ICE)
Mar17 170207 1362.50 1372.30 1354.90 1359.80 -4.40 135,861 631,134 +49
Jun17 170207 1363.80 1370.00 1357.10 1357.10 -4.60 2 520 +0
Sep17 170207 1354.60 1354.60 1354.60 1354.60 -5.10 0 198 +0
Total Volume and Open Interest 135,863 631,932 +49
Nikkei 225(CME)
Mar17 170207 18875 19000 18825 18970 +95 17,563 29,195 +1,001
Jun17 170207 18855 18920 18855 18920 +95 5 74 +0
Total Volume and Open Interest 17,568 29,269 +1,001
Nikkei 225(SGX)
Mar17 170207 18890 18950 18850 18875 -75 93,360 196,686 -1,673
Jun17 170207 18770 18770 18745 18745 -80 1,056 7,720 +0
Sep17 170206 18790 18790 18790 18790 +5 0 6 +0
Total Volume and Open Interest 88,926 214,259 -1,831
Nikkei 225 Mini(JPX)
Mar17 170206 18955 19100 18880 18950 +20 1,084,133 438,665 +7,840
Jun17 170206 18815 18960 18740 18810 +20 12,496 16,648 +995
Sep17 170206 18715 18910 18710 18770 +30 408 1,129 +23
Total Volume and Open Interest 1,145,151 526,559 +8,825
Nikkei 225(JPX)
Mar17 170206 18950 19100 18880 18950 +20 79,594 362,975 -4,579
Jun17 170206 18820 18950 18750 18810 +20 2,115 26,580 +960
Sep17 170206 18850 18900 18740 18770 +30 16 8,066 -3
Total Volume and Open Interest 81,762 470,181 -3,622
Nikkei 225(CME) Yen
Mar17 170207 18855 18970 18790 18950 +95 52,335 59,754 -1,349
Jun17 170207 18740 18810 18730 18810 +95 1 29 +0
Sep17 170207 18760 18760 18760 18760 +95      
Total Volume and Open Interest 52,336 59,784 -1,349
Nikkei 225(CME) e-Mini Yen
Mar17 170207 18950 18950 18810 18950 +90 0 93 +0
Jun17 170207 18810 18810 18810 18810 +90      
Sep17 170207 18760 18760 18760 18760 +90      
Total Volume and Open Interest 0 93 +0
CAC 40(EURONEXT)
Feb17 170207 4763.0 4787.5 4745.5 4753.5 -23.0 74,863 324,955 -9,191
Mar17 170207 4761.0 4783.5 4744.5 4752.5 -23.0 136 15,959 +24
Apr17 170207 4732.5 4732.5 4732.5 4732.5 -23.0 0 117 +0
Total Volume and Open Interest 74,999 343,633 -9,167
Hang Seng Index(HKFE)
Feb17 170207 23265 23342 23167 23261 +11 67,503 119,247 -792
Mar17 170207 23274 23335 23166 23258 +8 655 9,810 +191
Total Volume and Open Interest 68,400 131,843 -617
DAX(EUREX)
Mar17 170207 11476.5 11604.0 11460.0 11541.0 +17.5 69,131 178,152 +14,823
Jun17 170207 11509.0 11620.0 11496.0 11571.0 +17.5 206 9,330 +73
Sep17 170207 11559.5 11560.5 11559.5 11560.5 +17.5 0 469 +250
Total Volume and Open Interest 69,337 187,951 +15,146
Mini-DAX(EUREX)
Mar17 170207 11479.0 11604.0 11460.0 11541.0 +17.5 21,784 10,065 +1,332
Jun17 170207 11551.0 11631.0 11551.0 11571.0 +17.5 43 1,446 +18
Sep17 170207 11550.0 11562.0 11550.0 11560.5 +17.5 5 22 +0
Total Volume and Open Interest 21,832 11,533 +1,350
FT-SE 100(EURONEXT)
Mar17 170207 7108.50 7161.50 7095.50 7112.50 +4.00 81,173 738,637 -2,028
Jun17 170207 7038.50 7038.50 7038.50 7038.50 +4.00 115 45,497 -1
Sep17 170207 6975.50 6975.50 6975.50 6975.50 +3.50      
Total Volume and Open Interest 81,288 784,134 -2,029
SPI 200(SFE)
Mar17 170207 5565.0 5574.0 5527.0 5572.0 +7.0 30,702 270,778 -103
Jun17 170207 5529.0 5557.0 5527.0 5557.0 +6.0 12 1,704 +0
Sep17 170207 5507.0 5507.0 5507.0 5507.0 +6.0 0 1,760 +0
Total Volume and Open Interest 30,765 278,495 -141
FTSE MIB(ISE)
Mar17 170207 18580.00 18765.00 18570.00 18616.00 -41.00 28,309 37,320 +1,747
Jun17 170207 18180.00 18320.00 18179.00 18179.00 -51.00 467 1,489 +205
Total Volume and Open Interest 28,776 38,809 +1,952
KOSPI 200(KFE)
Mar17 170207 269.40 269.50 269.35 269.35 -0.70 124,323 137,342 -755
Jun17 170207 270.65 270.65 269.50 270.00 -0.65 507 7,697 +276
Sep17 170207 270.30 270.50 270.30 270.50 -1.45 0 2,063 +150
Total Volume and Open Interest 124,830 155,686 -329
GSCI(CME)
Feb17 170207 393.90 394.95 393.00 394.50 -2.55 330 14,245 +54
Mar17 170207 400.55 400.55 399.15 400.55 -2.40 0 1,036 +0
Apr17 170207 402.40 402.40 402.40 402.40 -2.55      
Total Volume and Open Interest 330 15,281 +54
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy