|
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. |
|
|