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 Wed February 08, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170208 1041.75 1059.75 1040.00 1058.75 +16.00 119,985 281,054 -8,076
May17 170208 1052.25 1070.00 1050.75 1069.25 +16.00 59,885 173,052 +4,979
Jul17 170208 1061.00 1077.50 1059.25 1076.75 +15.25 42,995 127,520 -1,014
Aug17 170208 1059.00 1073.50 1059.00 1073.00 +14.00 860 9,802 +111
Sep17 170208 1041.50 1051.25 1041.50 1050.25 +11.75 349 5,624 +72
Nov17 170208 1018.00 1029.00 1017.00 1028.25 +8.75 9,972 110,913 +1,055
Jan18 170208 1021.50 1032.00 1021.50 1031.00 +7.00 205 6,192 -14
Mar18 170208 1019.75 1029.00 1019.75 1028.50 +6.50 178 3,940 +16
May18 170208 1025.50 1029.00 1025.50 1028.25 +6.00 23 1,274 -8
Jul18 170208 1025.25 1030.00 1025.25 1029.50 +5.75 19 990 -2
Aug18 170208 1021.75 1021.75 1021.75 1021.75 +5.75 0 20 +0
Sep18 170208 1001.75 1001.75 1001.75 1001.75 +5.75 0 23 +0
Nov18 170208 976.25 983.00 976.25 982.50 +5.50 27 1,706 -4
Jan19 170208 983.25 983.25 983.25 983.25 +2.75 0 37 +0
Total Volume and Open Interest 234,498 722,182 -2,885
Soybean Meal(CBOT)
Mar17 170208 335.80 341.50 334.90 341.20 +5.30 38,932 151,973 -1,146
May17 170208 340.00 345.60 339.10 345.30 +5.20 15,422 101,239 +1,583
Jul17 170208 342.20 347.90 342.00 347.60 +4.80 8,790 65,917 +458
Aug17 170208 341.00 345.70 341.00 345.40 +4.70 1,751 9,300 +299
Sep17 170208 337.60 341.90 337.40 341.70 +4.10 610 9,116 +69
Oct17 170208 331.40 334.30 331.40 334.20 +3.40 278 7,514 -6
Dec17 170208 330.60 333.80 329.80 333.60 +2.90 4,090 30,570 +131
Jan18 170208 330.80 332.80 330.80 332.80 +2.70 14 1,382 -8
Mar18 170208 329.70 331.70 329.70 331.70 +2.30 47 2,659 +27
May18 170208 329.60 331.50 329.60 331.50 +2.40 2 861 +2
Total Volume and Open Interest 69,942 382,672 +1,412
Soybean Oil(CBOT)
Mar17 170208 34.27 34.83 34.25 34.69 +0.39 44,568 149,011 -3,828
May17 170208 34.60 35.13 34.55 34.98 +0.38 19,834 101,706 +2,301
Jul17 170208 34.86 35.37 34.82 35.21 +0.35 15,277 83,993 +794
Aug17 170208 35.00 35.41 35.00 35.28 +0.35 1,822 9,814 -242
Sep17 170208 35.10 35.37 35.06 35.27 +0.33 556 8,527 +29
Oct17 170208 35.00 35.27 34.96 35.12 +0.31 246 7,230 +10
Dec17 170208 34.86 35.37 34.84 35.22 +0.31 3,742 27,250 +56
Jan18 170208 35.17 35.32 35.14 35.24 +0.24 255 3,112 -9
Mar18 170208 35.25 35.37 35.15 35.26 +0.26 181 2,171 -60
May18 170208 35.27 35.34 35.26 35.26 +0.23 72 1,109 +20
Total Volume and Open Interest 86,553 395,836 -929
Canola(WCE)
Mar17 170208 519.8 525.4 518.8 524.0 +3.7 8,889 74,893 -2,668
May17 170208 527.9 533.3 526.6 531.7 +3.7 6,685 51,162 -144
Jul17 170208 531.7 536.7 529.5 535.3 +3.8 2,091 25,268 +441
Nov17 170208 506.0 508.0 504.4 505.3 -1.1 2,117 27,524 +1,044
Jan18 170208 510.1 512.6 509.6 509.6 -1.5 138 3,339 +48
Total Volume and Open Interest 19,920 182,296 -1,279
Corn(CBOT)
Mar17 170208 368.00 371.00 366.50 370.75 +2.25 123,030 548,858 -6,772
May17 170208 375.50 378.75 374.25 378.50 +2.50 38,111 272,248 +2,365
Jul17 170208 382.75 385.50 381.50 385.50 +2.25 33,783 250,560 +1,373
Sep17 170208 389.00 391.50 387.50 391.50 +1.75 7,014 95,952 +347
Dec17 170208 395.50 397.75 394.25 397.50 +1.25 17,276 155,920 +1,379
Mar18 170208 403.25 405.50 401.75 405.50 +1.50 565 20,882 +101
May18 170208 407.25 409.25 406.00 409.25 +1.75 107 2,921 +11
Jul18 170208 410.50 413.00 409.25 413.00 +1.75 250 9,618 +81
Sep18 170208 404.00 405.50 402.75 405.50 +1.50 25 1,171 +11
Dec18 170208 405.00 406.25 403.25 406.25 +1.25 68 10,925 +37
Total Volume and Open Interest 220,246 1,369,491 -1,057
Wheat(CBOT)
Mar17 170208 430.50 433.25 427.50 432.50 +1.75 61,389 217,422 -5,757
May17 170208 442.00 444.25 439.00 443.50 +1.00 22,180 103,700 +100
Jul17 170208 454.50 456.50 451.00 456.00 +0.75 12,726 79,497 -119
Sep17 170208 468.50 469.75 465.00 469.25 +0.50 1,349 24,042 +112
Dec17 170208 484.50 487.00 482.00 486.25 +1.00 1,847 44,554 -131
Mar18 170208 495.25 497.50 493.50 497.50 +1.25 67 6,246 +24
Total Volume and Open Interest 99,571 477,452 -5,770
Wheat(KCBT)
Mar17 170208 439.50 442.50 437.00 442.00 +2.50 14,781 85,017 -806
May17 170208 453.00 455.25 449.75 454.75 +2.25 6,678 52,232 +2,029
Jul17 170208 464.50 466.75 461.50 466.50 +2.50 4,540 68,245 +450
Sep17 170208 480.75 480.75 476.50 480.50 +2.25 882 9,510 -49
Dec17 170208 500.75 502.00 497.00 502.00 +2.00 641 14,775 +5
Mar18 170208 512.75 514.50 512.75 514.50 +2.00 348 3,732 +18
May18 170208 522.50 522.50 514.75 522.50 +2.25 35 1,001 +0
Total Volume and Open Interest 27,905 235,369 +1,647
Wheat(MGE)
Mar17 170208 555.25 560.25 555.25 557.50 +2.00 2,032 26,248 -758
May17 170208 555.00 559.00 554.50 557.25 +2.00 2,492 27,618 +679
Jul17 170208 557.00 560.00 556.75 559.25 +1.50 675 14,806 +117
Sep17 170208 558.75 562.50 558.75 561.25 +0.50 414 6,402 +156
Dec17 170208 566.25 569.00 566.00 568.75 +1.25 276 4,592 +48
Mar18 170208 574.50 577.00 574.00 577.00 +2.25 16 1,026 +4
Total Volume and Open Interest 5,907 80,989 +247
Oats(CBOT)
Mar17 170208 258.00 258.00 250.50 254.00 -3.50 310 4,391 +28
May17 170208 249.50 251.00 245.00 250.00 -0.75 165 2,835 +98
Jul17 170208 245.25 247.50 245.00 245.75 -3.00 7 475 +1
Sep17 170208 236.00 238.25 234.75 238.25 -2.75 0 17 +0
Total Volume and Open Interest 482 7,896 +127
Rough Rice(CBOT)
Mar17 170208 9.39 9.56 9.39 9.56 +0.13 277 9,705 -26
May17 170208 9.65 9.82 9.65 9.81 +0.13 119 2,137 +78
Jul17 170208 9.89 10.05 9.89 10.05 +0.13 17 56 +10
Sep17 170208 10.21 10.21 10.21 10.21 +0.14 0 29 +0
Total Volume and Open Interest 413 11,927 +62
Live Cattle(CME)
Feb17 170208 117.650 118.250 116.700 116.785 -0.895 6,543 20,849 -1,848
Apr17 170208 116.230 116.430 114.480 114.750 -1.750 18,139 147,286 +1,986
Jun17 170208 106.250 106.500 105.035 105.250 -1.330 7,384 86,255 +592
Aug17 170208 102.050 102.285 101.285 101.535 -0.815 4,431 44,273 +334
Oct17 170208 101.950 102.250 101.430 101.650 -0.700 2,431 26,246 +390
Dec17 170208 102.750 102.930 102.150 102.385 -0.595 522 10,033 +91
Total Volume and Open Interest 39,686 338,620 +1,616
Feeder Cattle(CME)
Mar17 170208 124.200 124.480 121.950 122.300 -1.930 3,943 21,436 -514
Apr17 170208 124.535 124.680 122.650 122.980 -1.655 1,396 8,991 +114
May17 170208 123.180 123.535 121.635 122.000 -1.480 1,632 9,710 -6
Aug17 170208 124.535 124.830 123.100 123.535 -1.350 844 7,450 +171
Sep17 170208 123.050 123.635 122.180 122.550 -1.235 253 995 -3
Oct17 170208 121.500 122.330 120.900 121.050 -1.250 129 268 +38
Nov17 170208 121.150 121.400 120.230 120.230 -1.320 73 178 +38
Total Volume and Open Interest 8,302 49,060 -145
Lean Hogs(CME)
Feb17 170208 72.600 73.450 72.450 73.350 +0.965 7,340 17,280 -1,785
Apr17 170208 72.050 72.650 71.285 71.730 -0.450 18,542 100,010 +3,148
May17 170208 75.680 76.450 75.550 75.730 -0.270 336 1,835 +65
Jun17 170208 79.800 80.350 79.300 79.635 -0.265 8,305 46,741 +695
Jul17 170208 79.000 79.600 78.650 78.900 -0.280 2,301 16,889 +88
Aug17 170208 78.500 78.950 77.900 78.180 -0.570 2,643 19,779 +436
Oct17 170208 68.285 68.830 68.250 68.730 +0.195 1,491 14,338 +841
Dec17 170208 63.350 64.200 63.350 64.150 +0.520 275 8,297 +132
Total Volume and Open Interest 41,271 225,865 +3,640
Class III Milk(CME)
Feb17 170208 16.82 16.92 16.78 16.85 +0.07 286 4,142 +60
Mar17 170208 16.89 16.95 16.76 16.94 +0.13 346 4,225 -24
Apr17 170208 16.93 17.07 16.84 17.02 +0.09 254 3,522 -24
May17 170208 17.07 17.18 16.99 17.15 +0.12 110 3,222 +2
Jun17 170208 17.40 17.45 17.33 17.44 +0.07 61 3,079 +10
Jul17 170208 17.65 17.75 17.65 17.75 +0.13 16 2,004 +5
Aug17 170208 17.85 17.94 17.84 17.94 +0.13 6 1,841 +1
Sep17 170208 17.86 17.94 17.86 17.93 +0.08 10 1,814 +9
Oct17 170208 17.75 17.79 17.75 17.77 +0.02 0 1,473 +0
Nov17 170208 17.62 17.66 17.62 17.64 +0.04 6 1,456 -3
Dec17 170208 17.40 17.44 17.40 17.44 +0.04 2 1,306 +0
Jan18 170208 16.98 17.02 16.95 17.02 +0.02 0 325 +0
Feb18 170208 16.81 16.85 16.81 16.82 -0.01 0 263 +0
Total Volume and Open Interest 1,097 29,574 +36
Cocoa(ICE)
Mar17 170208 1994 2016 1982 1993 -12 21,129 63,953 -7,668
May17 170208 2006 2028 2001 2011 -6 22,007 81,161 +6,244
Jul17 170208 2022 2040 2015 2025 -3 5,115 49,493 +526
Sep17 170208 2042 2061 2035 2046 -3 1,390 21,557 +424
Dec17 170208 2072 2086 2063 2073 -2 1,031 13,357 +10
Mar18 170208 2099 2108 2085 2095 -3 1,279 13,258 +461
May18 170208 2122 2122 2103 2113 -2 651 3,940 +230
Total Volume and Open Interest 52,615 253,424 +240
Coffee "C"(ICE)
Mar17 170208 143.00 144.25 141.70 142.90 +0.30 20,575 55,736 -2,591
May17 170208 145.45 146.70 144.20 145.30 +0.25 15,957 66,526 +985
Jul17 170208 147.85 149.00 146.65 147.60 +0.15 4,967 24,713 +463
Sep17 170208 150.30 151.30 148.95 149.85 +0.10 1,588 16,907 +353
Dec17 170208 153.45 154.55 152.20 153.05 unch 1,184 13,465 +306
Mar18 170208 156.50 157.45 155.30 156.05 unch 104 4,113 -24
Total Volume and Open Interest 44,661 185,314 -391
Orange Juice(ICE)
Mar17 170208 170.00 174.70 169.40 173.00 +3.00 657 7,486 -307
May17 170208 165.50 169.70 165.40 168.15 +2.60 209 3,169 +144
Jul17 170208 163.55 168.20 163.55 166.25 +3.25 34 816 +16
Sep17 170208 163.80 165.15 163.80 165.15 +2.65 0 116 +0
Nov17 170208 163.05 164.35 163.05 164.35 +2.35 0 10 +0
Jan18 170208 164.80 164.80 164.80 164.80 +1.85 0 1 +0
Total Volume and Open Interest 900 11,598 -147
Sugar #11(ICE)
Mar17 170208 20.74 20.94 20.61 20.76 +0.04 54,255 256,224 -4,447
May17 170208 20.66 20.85 20.56 20.73 +0.10 39,474 193,824 +5,827
Jul17 170208 20.38 20.53 20.29 20.43 +0.10 18,365 166,859 +1,812
Oct17 170208 20.23 20.34 20.12 20.26 +0.10 9,529 93,429 +684
Mar18 170208 20.12 20.27 20.06 20.20 +0.08 5,686 79,987 +223
May18 170208 19.45 19.59 19.43 19.53 +0.07 2,094 21,981 +17
Jul18 170208 18.87 18.90 18.79 18.84 +0.05 479 15,574 +46
Oct18 170208 18.46 18.48 18.41 18.41 +0.04 380 16,167 +411
Total Volume and Open Interest 130,567 855,555 +4,822
London Cocoa(LCE)
Mar17 170208 1638 1646 1618 1624 -17 16,948 87,842 -6,842
May17 170208 1649 1657 1628 1633 -17 16,303 75,883 +5,288
Jul17 170208 1675 1683 1654 1659 -17 3,815 49,965 -794
Sep17 170208 1691 1700 1669 1674 -17 2,128 43,273 +984
Dec17 170208 1711 1724 1692 1697 -16 1,567 31,463 +489
Mar18 170208 1728 1738 1706 1710 -18 392 22,931 +145
May18 170208 1746 1746 1726 1726 -20 68 6,460 +38
Total Volume and Open Interest 41,225 321,824 -688
London Sugar(LCE)
May17 170208 550.10 552.90 547.50 550.90 +2.60 8,998 36,341 +1,679
Aug17 170208 545.80 548.90 543.70 546.80 +2.40 1,588 15,093 +158
Oct17 170208 529.00 532.70 529.00 531.40 +3.40 714 12,138 -54
Dec17 170208 520.40 522.00 518.40 520.40 +3.40 375 4,327 +134
Mar18 170208 513.40 515.50 513.40 514.30 +2.90 90 4,105 +36
Total Volume and Open Interest 24,404 95,113 -337
Cotton(ICE)
Mar17 170208 75.23 75.72 75.07 75.25 +0.16 20,544 137,789 -5,444
May17 170208 76.15 76.79 76.10 76.43 +0.29 13,216 74,767 +4,313
Jul17 170208 76.96 77.53 76.92 77.21 +0.26 4,559 39,935 +626
Oct17 170208 74.03 74.03 74.03 74.03 +0.13 2 34 +0
Dec17 170208 73.92 74.00 73.50 73.98 -0.02 4,048 30,320 +853
Mar18 170208 74.55 74.55 74.10 74.55 -0.01 475 4,120 +411
Total Volume and Open Interest 42,872 288,081 +771
Lumber(CME)
Mar17 170208 359.9 371.9 359.4 371.9 +10.0 609 2,907 +18
May17 170208 364.5 375.8 364.5 375.8 +10.0 436 1,248 +63
Jul17 170208 367.7 380.1 367.7 380.1 +10.0 87 228 +51
Sep17 170208 370.9 379.0 370.9 379.0 +10.0 13 55 +3
Total Volume and Open Interest 1,145 4,441 +135
Crude Oil(NYM)
Mar17 170208 51.64 52.67 51.22 52.34 +0.17 425,085 518,334 -7,810
Apr17 170208 52.35 53.24 51.86 52.91 +0.13 111,500 212,965 +2,180
May17 170208 52.87 53.70 52.40 53.37 +0.07 40,789 182,228 +1,556
Jun17 170208 53.25 54.09 52.86 53.76 +0.04 62,467 270,542 -427
Jul17 170208 53.47 54.36 53.22 54.07 +0.03 20,710 91,113 +2,549
Aug17 170208 53.50 54.49 53.50 54.27 +0.03 5,629 65,667 -355
Sep17 170208 53.96 54.62 53.65 54.42 +0.04 9,524 98,046 +1,008
Oct17 170208 53.86 54.73 53.78 54.54 +0.06 5,095 55,802 +952
Nov17 170208 53.88 54.75 53.88 54.64 +0.06 3,600 52,470 -656
Dec17 170208 54.15 54.95 53.88 54.72 +0.06 38,916 227,333 +302
Jan18 170208 54.19 54.81 54.04 54.77 +0.05 2,824 46,854 +1,359
Feb18 170208 54.13 54.85 54.13 54.81 +0.04 2,284 21,371 +561
Mar18 170208 53.69 54.95 53.69 54.85 +0.04 9,135 46,686 +950
Apr18 170208 54.87 54.87 54.87 54.87 +0.04 678 9,781 +513
May18 170208 54.89 54.89 54.89 54.89 +0.05 608 9,855 +115
Jun18 170208 54.43 55.06 54.38 54.90 +0.05 5,190 62,322 -263
Total Volume and Open Interest 760,275 2,198,002 +4,043
e-miNY Crude Oil(NYM)
Mar17 170208 51.700 52.675 51.225 52.350 +0.175 8,532 2,516 -114
Apr17 170208 52.100 53.250 51.875 52.900 +0.125 200 585 +53
May17 170208 52.700 53.650 52.425 53.375 +0.075 39 115 -3
Jun17 170208 52.950 53.950 52.875 53.750 +0.025 54 73 -13
Jul17 170208 53.275 54.075 53.275 54.075 +0.025 36 189 +33
Aug17 170208 53.725 54.275 53.375 54.275 +0.025 0 113 +0
Sep17 170208 53.900 54.425 53.800 54.425 +0.050 0 58 +0
Oct17 170208 54.550 54.550 54.550 54.550 +0.075 0 31 +0
Nov17 170208 54.650 54.650 54.650 54.650 +0.075 0 101 +0
Dec17 170208 54.150 54.775 54.150 54.725 +0.075 4 111 +1
Total Volume and Open Interest 8,866 4,139 -42
NY Harbor ULSD(NYM)
Mar17 170208 161.24 165.00 160.28 163.60 +1.39 59,781 120,629 -4,075
Apr17 170208 162.40 165.67 161.34 164.41 +1.33 29,281 69,521 +3,098
May17 170208 163.08 166.41 162.40 165.25 +1.31 21,775 46,874 +186
Jun17 170208 163.23 167.20 163.15 166.10 +1.25 16,393 49,986 +1,516
Jul17 170208 165.75 167.84 165.03 167.05 +1.20 4,011 20,788 +574
Aug17 170208 165.60 168.53 165.60 167.92 +1.17 3,233 12,180 +390
Sep17 170208 166.59 169.63 166.57 168.88 +1.16 2,292 14,310 -253
Oct17 170208 167.61 170.29 167.61 169.89 +1.17 829 6,916 +66
Nov17 170208 168.26 170.91 168.26 170.91 +1.18 317 4,751 +7
Dec17 170208 169.10 172.46 169.10 171.73 +1.15 2,942 43,621 +467
Jan18 170208 170.84 172.61 170.84 172.55 +1.12 224 3,711 +17
Feb18 170208 170.61 173.42 170.50 172.81 +1.10 138 2,748 +97
Mar18 170208 172.62 172.62 172.29 172.29 +1.08 92 1,555 -43
Apr18 170208 170.00 170.91 170.00 170.91 +1.04 153 924 +5
Total Volume and Open Interest 142,015 416,258 +2,289
RBOB Gasoline(NYM)
Mar17 170208 147.20 155.94 146.50 155.27 +6.52 83,420 132,019 -8,442
Apr17 170208 170.71 176.52 170.27 176.19 +3.73 62,522 81,573 +4,983
May17 170208 173.19 178.32 172.57 178.03 +3.30 38,687 53,678 -2,388
Jun17 170208 173.17 178.17 173.17 177.91 +2.88 24,496 48,910 +158
Jul17 170208 172.72 176.77 172.72 176.67 +2.58 8,135 28,516 -745
Aug17 170208 171.60 174.60 171.12 174.51 +2.43 3,958 11,308 +101
Sep17 170208 168.57 171.57 167.89 171.46 +2.34 5,137 20,741 +368
Oct17 170208 155.84 158.48 155.29 158.40 +2.22 1,287 8,443 +195
Nov17 170208 152.03 155.17 151.94 155.05 +2.14 856 4,060 +151
Dec17 170208 149.25 152.93 149.25 152.84 +2.04 3,571 22,229 +250
Total Volume and Open Interest 233,298 429,210 -5,249
e-miNY RBOB Gasoline(NYM)
Mar17 170208 155.30 155.30 155.27 155.30 +6.55 0 1 +0
Apr17 170208 176.20 176.20 176.19 176.20 +3.74      
May17 170208 178.00 178.03 178.00 178.00 +3.27      
Jun17 170208 177.90 177.91 177.90 177.90 +2.87      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170208 3.140 3.164 3.060 3.126 -0.004 124,252 256,706 -7,142
Apr17 170208 3.205 3.226 3.130 3.196 +0.004 62,711 123,488 +5,312
May17 170208 3.252 3.284 3.191 3.255 +0.009 33,529 122,276 +4,784
Jun17 170208 3.310 3.340 3.249 3.311 +0.012 13,813 73,972 +1,279
Jul17 170208 3.352 3.386 3.300 3.360 +0.013 16,128 71,757 +2,010
Aug17 170208 3.358 3.389 3.313 3.368 +0.014 8,186 37,574 +722
Sep17 170208 3.335 3.373 3.294 3.351 +0.014 7,440 56,018 +436
Oct17 170208 3.362 3.393 3.316 3.372 +0.014 23,085 88,922 +142
Nov17 170208 3.428 3.448 3.385 3.431 +0.017 6,005 36,526 -262
Dec17 170208 3.554 3.575 3.509 3.561 +0.014 4,692 39,735 -464
Jan18 170208 3.649 3.664 3.599 3.650 +0.013 9,776 45,879 +1,105
Feb18 170208 3.604 3.628 3.573 3.621 +0.013 2,970 20,371 -123
Mar18 170208 3.508 3.543 3.490 3.535 +0.010 5,943 40,946 -45
Apr18 170208 2.935 2.969 2.933 2.955 -0.009 3,262 50,365 -439
May18 170208 2.885 2.912 2.880 2.900 -0.010 1,344 16,320 -534
Jun18 170208 2.895 2.927 2.895 2.916 -0.009 202 11,579 +1
Total Volume and Open Interest 324,715 1,193,716 +6,476
Brent Crude Oil(ICE)
Apr17 170208 54.50 55.68 54.44 55.12 +0.07 252,700 497,960 -21,106
May17 170208 54.78 55.93 54.74 55.47 +0.14 141,240 368,702 +6,495
Jun17 170208 55.08 56.19 55.05 55.79 +0.17 126,098 337,457 +8,060
Jul17 170208 55.31 56.37 55.26 56.04 +0.20 49,485 150,494 +5,206
Aug17 170208 55.42 56.47 55.41 56.19 +0.21 15,817 86,715 +1,754
Sep17 170208 55.53 56.52 55.48 56.25 +0.21 24,355 101,445 +4,493
Oct17 170208 55.62 56.51 55.49 56.26 +0.21 6,566 49,860 +590
Nov17 170208 55.55 56.48 55.53 56.25 +0.20 4,820 55,556 -421
Dec17 170208 55.59 56.50 55.47 56.24 +0.20 49,854 224,544 -909
Jan18 170208 55.62 56.22 55.62 56.22 +0.20 1,484 36,072 +22
Feb18 170208 56.19 56.19 56.19 56.19 +0.21 1,007 25,643 +267
Mar18 170208 55.56 56.16 55.56 56.16 +0.22 2,435 29,718 +590
Apr18 170208 56.13 56.13 56.13 56.13 +0.22 343 17,115 +170
May18 170208 56.07 56.07 56.07 56.07 +0.22 43 12,230 -9
Total Volume and Open Interest 705,450 2,424,250 +6,716
Gas Oil(ICE)
Feb17 170208 483.00 493.00 482.50 490.50 +4.75 34,438 76,457 -13,668
Mar17 170208 486.75 497.00 486.00 494.25 +4.75 79,843 226,228 +4,395
Apr17 170208 488.25 498.50 488.25 496.25 +4.50 45,673 107,267 +3,931
May17 170208 490.50 499.50 489.75 497.50 +4.25 16,704 70,914 -142
Jun17 170208 491.50 500.50 491.25 498.50 +4.00 25,209 130,371 +2,894
Jul17 170208 493.50 502.50 493.25 500.50 +4.00 7,439 39,751 +2,528
Aug17 170208 495.50 504.25 495.50 502.50 +3.75 3,241 23,498 +272
Sep17 170208 497.75 506.00 497.50 504.50 +3.75 4,009 34,458 -202
Oct17 170208 500.00 507.75 500.00 506.75 +3.75 2,393 29,105 -176
Nov17 170208 500.75 508.00 500.50 507.25 +3.50 1,975 13,140 +292
Total Volume and Open Interest 234,385 986,588 +1,470
Ethanol(CBOT)
Mar17 170208 1.576 1.610 1.560 1.604 +0.032 97 3,308 +22
Apr17 170208 1.583 1.615 1.577 1.615 +0.026 36 1,046 +1
May17 170208 1.578 1.626 1.578 1.626 +0.026 0 352 +0
Jun17 170208 1.620 1.620 1.620 1.620 +0.025 0 327 +0
Jul17 170208 1.610 1.610 1.576 1.610 +0.020 0 72 +0
Aug17 170208 1.591 1.604 1.591 1.604 +0.020 453 406 +203
Sep17 170208 1.590 1.590 1.590 1.590 +0.020 0 29 +0
Oct17 170208 1.562 1.562 1.562 1.562 +0.020 0 46 +0
Total Volume and Open Interest 586 5,588 +226
WTI Crude Oil(ICE)
Mar17 170208 51.49 52.67 51.38 52.34 +0.17 24,866 58,974 -2,440
Apr17 170208 52.10 53.25 52.10 52.91 +0.13 41,278 69,686 +370
May17 170208 52.63 53.72 52.63 53.37 +0.07 22,320 47,641 +1,663
Jun17 170208 53.17 54.09 53.04 53.76 +0.04 21,008 79,916 -1,265
Jul17 170208 53.41 54.35 53.38 54.07 +0.03 9,076 34,790 +3,362
Aug17 170208 53.77 54.50 53.58 54.27 +0.03 1,624 21,848 -25
Sep17 170208 54.04 54.65 53.71 54.42 +0.04 1,780 25,177 +574
Oct17 170208 54.25 54.54 54.25 54.54 +0.06 979 6,652 +332
Nov17 170208 54.35 54.68 54.35 54.64 +0.06 296 2,475 -32
Dec17 170208 54.25 54.92 54.15 54.72 +0.06 7,745 109,050 -589
Jan18 170208 54.75 54.77 54.75 54.77 +0.05 170 4,009 +38
Feb18 170208 54.81 54.81 54.81 54.81 +0.04 126 3,681 +10
Mar18 170208 54.85 54.85 54.85 54.85 +0.04 56 7,878 +9
Apr18 170208 54.87 54.87 54.87 54.87 +0.04 15 1,366 +10
May18 170208 54.89 54.89 54.89 54.89 +0.05 3 553 +2
Jun18 170208 54.90 54.90 54.90 54.90 +0.05 782 28,115 -228
Total Volume and Open Interest 138,192 607,419 +3,316
US Dollar Index(ICE)
Mar17 170208 100.435 100.630 100.030 100.265 +0.020 27,445 70,308 -1,242
Jun17 170208 100.395 100.550 100.000 100.205 +0.030 333 2,682 +58
Sep17 170208 99.995 100.060 99.995 100.060 +0.030 4 372 +2
Total Volume and Open Interest 27,785 73,532 -1,184
Australian Dollar(CME)
Mar17 170208 76.20 76.59 76.05 76.26 -0.08 63,690 109,942 +2,284
Jun17 170208 76.04 76.42 75.90 76.09 -0.09 254 886 +42
Sep17 170208 75.97 76.14 75.80 75.97 -0.08 1 688 +0
Total Volume and Open Interest 63,945 111,554 +2,326
British Pound(CME)
Mar17 170208 125.14 125.56 124.81 125.33 +0.08 64,419 206,550 +1,179
Jun17 170208 125.21 125.84 125.13 125.63 +0.08 146 1,522 +25
Sep17 170208 125.66 126.08 125.50 125.95 +0.08 0 190 +0
Total Volume and Open Interest 64,565 208,404 +1,204
Canadian Dollar(CME)
Mar17 170208 75.85 76.16 75.78 76.04 +0.04 58,443 114,958 +112
Jun17 170208 75.91 76.22 75.86 76.11 +0.03 221 2,590 +67
Sep17 170208 76.22 76.29 76.01 76.20 +0.03 20 487 +7
Dec17 170208 76.35 76.37 76.12 76.30 +0.02 5 961 +0
Total Volume and Open Interest 58,689 119,024 +186
Japanese Yen(CME)
Mar17 170208 89.11 89.67 88.94 89.30 +0.05 140,220 194,474 +2,838
Jun17 170208 89.46 90.04 89.33 89.68 +0.05 1,111 9,535 +162
Sep17 170208 90.11 90.40 89.77 90.11 +0.04 5 66 +2
Total Volume and Open Interest 141,338 204,158 +3,004
Swiss Franc(CME)
Mar17 170208 100.43 100.86 100.16 100.63 +0.12 13,014 48,653 +265
Jun17 170208 101.06 101.44 100.76 101.22 +0.12 29 174 +1
Sep17 170208 101.87 102.01 101.59 101.87 +0.12 0 4 +0
Total Volume and Open Interest 13,043 48,838 +266
EuroFX(CME)
Mar17 170208 106.95 107.28 106.53 106.99 -0.10 151,778 393,291 +1,932
Jun17 170208 107.40 107.77 107.04 107.49 -0.10 1,009 10,312 +109
Sep17 170208 108.13 108.24 107.62 108.01 -0.12 36 480 +12
Total Volume and Open Interest 152,825 404,216 +2,055
Mexican Peso(CME)
Feb17 170208 488.00 488.00 488.00 488.00 +2.75 0 10 +0
Mar17 170208 482.25 486.88 481.00 486.13 +2.75 32,189 140,061 -1,047
Total Volume and Open Interest 32,209 188,084 -1,043
Brazilian Real(CME)
Mar17 170208 319.25 320.00 318.00 319.40 +1.20 1,106 36,658 -153
Apr17 170208 316.80 316.80 316.80 316.80 +1.20 0 6 +0
May17 170208 314.75 314.75 314.75 314.75 +1.20 0 1 +0
Jun17 170208 312.25 312.25 312.25 312.25 +1.15      
Total Volume and Open Interest 1,106 36,665 -153
30-Year T-Bonds(CBOT)
Mar17 170208 152~050 153~210 152~020 153~090 +1~030 251,326 614,157 -2,406
Jun17 170208 150~280 152~120 150~280 152~010 +1~040 596 2,318 +23
Sep17 170208 152~010 152~010 152~010 152~010 +1~040      
Total Volume and Open Interest 251,922 616,475 -2,383
10-Year T-Notes(CBOT)
Mar17 170208 125~015 125~180 124~315 125~115 +0~080 1,276,682 3,148,709 +11,253
Jun17 170208 124~160 125~005 124~150 124~265 +0~085 4,281 43,824 +584
Sep17 170208 124~150 124~150 124~150 124~150 +0~085      
Total Volume and Open Interest 1,280,963 3,192,533 +11,837
5-Year T-Notes(CBOT)
Mar17 170208 118~054 118~142 118~042 118~110 +0~046 741,403 3,111,608 +22,494
Jun17 170208 117~300 118~046 117~300 118~004 +0~052 23,134 104,761 +11,701
Sep17 170208 118~004 118~004 118~004 118~004 +0~052      
Total Volume and Open Interest 764,537 3,216,369 +34,195
2 Year T-Notes(CBOT)
Mar17 170208 108~152 108~174 108~150 108~166 +0~012 268,373 1,351,948 +4,655
Jun17 170208 108~060 108~082 108~060 108~080 +0~016 104 5,811 +101
Sep17 170208 108~080 108~080 108~080 108~080 +0~016      
Total Volume and Open Interest 268,477 1,357,759 +4,756
Eurodollars(CME)
Mar17 170208 98.940 98.950 98.930 98.945 +0.005 164,690 1,471,437 +6,889
Jun17 170208 98.785 98.810 98.780 98.800 +0.015 190,952 1,423,727 +701
Sep17 170208 98.660 98.695 98.655 98.680 +0.020 188,388 1,155,365 +1,809
Dec17 170208 98.515 98.555 98.505 98.535 +0.020 284,083 1,372,382 -7,632
Mar18 170208 98.400 98.450 98.400 98.435 +0.025 245,264 1,023,863 +4,682
Jun18 170208 98.285 98.340 98.280 98.325 +0.030 176,250 729,324 +5,388
Sep18 170208 98.185 98.240 98.175 98.225 +0.035 160,128 585,169 +3,272
Dec18 170208 98.065 98.130 98.055 98.110 +0.040 312,819 855,540 -15,440
Mar19 170208 97.985 98.060 97.980 98.040 +0.045 137,538 570,480 -3,539
Jun19 170208 97.915 97.990 97.905 97.970 +0.050 105,317 577,024 -4,365
Sep19 170208 97.845 97.925 97.830 97.900 +0.050 88,119 447,104 +947
Dec19 170208 97.760 97.850 97.745 97.820 +0.055 167,605 505,204 -11,937
Mar20 170208 97.710 97.795 97.695 97.770 +0.055 77,157 310,984 +241
Jun20 170208 97.655 97.745 97.640 97.715 +0.055 47,139 174,868 +2,406
Sep20 170208 97.605 97.690 97.590 97.665 +0.060 48,589 160,882 -676
Dec20 170208 97.540 97.625 97.525 97.600 +0.060 42,228 170,264 +669
Mar21 170208 97.500 97.580 97.485 97.555 +0.060 26,319 88,980 -1,915
Jun21 170208 97.450 97.530 97.435 97.505 +0.060 30,528 95,517 +564
Total Volume and Open Interest 2,582,666 12,047,053 -14,651
Ultra T-Bond(CBOT)
Mar17 170208 161~24 163~30 161~22 163~16 +1~23 92,976 705,543 +1,758
Jun17 170208 160~25 162~18 160~22 162~11 +1~24 4,658 22,839 +4,138
Sep17 170208 162~11 162~11 162~11 162~11 +1~24      
Total Volume and Open Interest 97,634 728,382 +5,896
Ultra 10-Yr T-Note(CBOT)
Mar17 170208 134~280 135~240 134~270 135~140 +0~145 86,410 315,852 -2,241
Jun17 170208 134~050 134~050 134~050 134~050 +0~145      
Sep17 170208 134~050 134~050 134~050 134~050 +0~145      
Total Volume and Open Interest 86,410 315,852 -2,241
30 Day Federal Funds(CBOT)
Feb17 170208 99.342 99.345 99.342 99.342 unch 6,961 100,639 +1,339
Mar17 170208 99.320 99.325 99.320 99.325 unch 11,989 103,917 +3,040
Apr17 170208 99.315 99.320 99.310 99.315 unch 45,856 354,952 +6,645
May17 170208 99.265 99.275 99.265 99.270 +0.005 32,443 180,374 +1,365
Jun17 170208 99.200 99.215 99.200 99.210 +0.005 11,328 32,546 +2,304
Jul17 170208 99.150 99.165 99.150 99.160 +0.010 17,348 76,810 +1,536
Total Volume and Open Interest 170,652 1,177,988 +17,257
Japanese Govt Bonds(SGX)
Mar17 170207 149.60 149.74 149.60 149.63 +0.03 3,043 16,152 +1,169
Jun17 170207 149.60 149.60 149.60 149.60 +0.03      
Sep17 170207 149.60 149.60 149.60 149.60 +0.03      
Total Volume and Open Interest 3,043 16,152 +1,169
Euro-Buxl(EUREX)
Mar17 170208 167.80 170.60 167.56 169.74 +2.38 55,767 227,168 +7,691
Jun17 170208 165.74 168.48 165.66 167.60 +2.32 65 7,628 +2,003
Sep17 170208 166.48 166.82 165.64 165.64 +2.38 6 30 +0
Total Volume and Open Interest 55,838 234,826 +9,694
Euro-Bund(EUREX)
Mar17 170208 163.53 164.41 163.44 164.22 +0.84 936,666 2,109,736 +57,184
Jun17 170208 160.35 161.20 160.33 161.02 +0.82 22,267 130,075 +12,613
Sep17 170208 162.40 162.60 162.40 162.54 +0.83 0 5,240 +12
Total Volume and Open Interest 958,933 2,245,051 +69,809
Euro-Bobl(EUREX)
Mar17 170208 133.64 133.93 133.60 133.89 +0.28 698,949 1,557,658 +23,812
Jun17 170208 131.59 131.86 131.59 131.83 +0.28 2,562 70,605 +20,318
Sep17 170208 132.89 132.89 132.89 132.89 +0.28      
Total Volume and Open Interest 701,511 1,628,263 +44,130
Euro-Schatz(EUREX)
Mar17 170208 112.38 112.42 112.37 112.41 +0.04 329,547 1,385,521 +44,090
Jun17 170208 112.22 112.25 112.22 112.25 +0.04 6,792 31,139 -5,647
Sep17 170208 112.25 112.25 112.25 112.25 +0.04      
Total Volume and Open Interest 336,339 1,416,660 +38,443
3-Mth Euribor(EUREX)
Mar17 170208 100.320 100.320 100.320 100.320 unch 0 4,009 +2
Jun17 170208 100.290 100.290 100.290 100.290 unch 0 33,412 +0
Sep17 170208 100.270 100.270 100.265 100.265 unch 54 4,615 +49
Total Volume and Open Interest 165 73,520 +84
Long Gilt(LIFFE)
Mar17 170208 125~11 126~09 125~10 126~03 +0~24 150,370 642,256 +5,975
Jun17 170208 124~15 124~31 124~15 124~31 +0~25 6 5 +4
Total Volume and Open Interest 150,376 642,261 +5,979
3-Mth Short Sterling(LIFFE)
Mar17 170208 99.64 99.64 99.63 99.64 +0.01 11,076 356,711 +1,758
Jun17 170208 99.60 99.60 99.59 99.60 +0.01 59,879 499,872 +6,172
Sep17 170208 99.56 99.57 99.56 99.57 +0.02 39,023 323,604 +3,327
Dec17 170208 99.52 99.54 99.51 99.53 +0.02 83,291 326,987 +17,496
Mar18 170208 99.47 99.50 99.46 99.49 +0.03 65,613 222,494 +6,554
Jun18 170208 99.41 99.45 99.41 99.44 +0.03 64,458 251,626 +5,037
Total Volume and Open Interest 555,564 2,770,644 +53,943
3-Mth Euribor(LIFFE)
Mar17 170208 100.320 100.325 100.315 100.320 unch 105,641 323,859 +7,190
Jun17 170208 100.285 100.295 100.285 100.290 unch 141,918 394,735 +13,630
Sep17 170208 100.260 100.275 100.255 100.265 +0.005 100,940 319,326 -2,158
Total Volume and Open Interest 1,047,240 3,516,677 +23,685
3-Mth Aus T-Bills(SFE)
Mar17 170208 98.22 98.22 98.21 98.22 unch 9,497 127,297 +2,437
Jun17 170208 98.22 98.23 98.21 98.23 +0.01 16,218 239,394 -4,126
Sep17 170208 98.18 98.20 98.18 98.19 unch 26,478 160,103 +618
Dec17 170208 98.12 98.15 98.11 98.14 +0.01 26,459 205,709 -3,284
Mar18 170208 98.04 98.07 98.03 98.06 +0.01 11,511 105,928 -226
Jun18 170208 97.95 97.98 97.95 97.98 +0.02 9,154 77,301 +723
Sep18 170208 97.86 97.90 97.86 97.88 +0.01 8,153 60,049 +1,869
Dec18 170208 97.78 97.81 97.77 97.80 +0.01 3,395 41,064 +1,122
Mar19 170208 97.70 97.73 97.70 97.71 +0.01 104 6,822 +91
Jun19 170208 97.62 97.62 97.62 97.62 +0.01 253 4,525 +253
Total Volume and Open Interest 111,224 1,030,015 -523
10-Year Aus T-Bonds(SFE)
Mar17 170208 97.27 97.30 97.24 97.28 unch 127,003 956,555 -407
Jun17 170208 97.28 97.28 97.28 97.28 unch      
Total Volume and Open Interest 127,003 956,555 -407
3-Year Aus T-Bonds(SFE)
Mar17 170208 98.04 98.07 98.03 98.06 +0.01 181,794 1,014,837 +6,693
Jun17 170208 98.06 98.06 98.06 98.06 +0.01      
Total Volume and Open Interest 181,794 1,014,837 +6,693
Gold(CMX)
Feb17 170208 1232.1 1243.9 1231.0 1237.6 +3.4 908 1,773 -419
Apr17 170208 1235.2 1246.6 1231.3 1239.5 +3.4 197,324 282,672 +8,220
Jun17 170208 1237.3 1249.6 1234.8 1242.7 +3.4 3,327 60,893 +1,364
Aug17 170208 1243.1 1252.6 1239.1 1245.9 +3.4 678 16,526 +50
Oct17 170208 1243.1 1254.2 1241.2 1248.9 +3.3 312 3,416 +201
Dec17 170208 1245.6 1259.0 1245.0 1251.9 +3.2 486 28,440 +85
Feb18 170208 1255.9 1255.9 1255.0 1255.0 +3.1 31 4,399 +1
Apr18 170208 1258.2 1258.2 1258.2 1258.2 +3.0 0 234 +0
Jun18 170208 1268.8 1268.8 1261.5 1261.5 +2.9 119 4,293 +78
Aug18 170208 1265.0 1265.0 1265.0 1265.0 +2.8 0 516 +0
Oct18 170208 1269.4 1269.4 1268.5 1268.5 +2.7 1 5 +0
Dec18 170208 1276.1 1276.9 1272.1 1272.1 +2.5 92 2,472 +59
Total Volume and Open Interest 205,035 411,275 +9,534
Silver(CMX)
Mar17 170208 1770.0 1787.5 1762.0 1770.5 -5.1 46,826 125,244 +1,632
May17 170208 1775.5 1794.0 1770.0 1777.4 -5.1 2,336 42,669 +807
Jul17 170208 1781.0 1800.0 1781.0 1783.9 -5.0 528 10,241 +184
Sep17 170208 1796.5 1805.5 1790.0 1790.0 -5.1 264 5,619 +36
Dec17 170208 1800.0 1814.5 1798.0 1799.3 -5.0 426 7,996 +114
Mar18 170208 1808.7 1808.7 1808.7 1808.7 -4.9 0 276 +0
May18 170208 1814.8 1814.8 1814.8 1814.8 -4.6 0 5 +0
Total Volume and Open Interest 50,590 193,336 +2,869
Platinum(NYMEX)
Apr17 170208 1009.2 1022.3 1005.5 1019.4 +6.5 11,832 59,436 +298
Jul17 170208 1011.8 1025.2 1009.9 1023.1 +6.8 174 5,275 +90
Oct17 170208 1027.0 1027.0 1017.7 1027.0 +6.8 7 257 +4
Jan18 170208 1030.8 1030.8 1030.8 1030.8 +6.8 0 4 +0
Total Volume and Open Interest 12,015 65,085 +391
Palladium(NYMEX)
Mar17 170208 762.90 773.65 758.95 769.75 +5.30 4,016 24,576 +37
Jun17 170208 763.15 774.20 763.00 771.15 +5.40 622 4,658 +488
Sep17 170208 766.95 771.40 766.95 771.40 +5.50 0 17 +0
Total Volume and Open Interest 4,638 29,253 +525
Copper(CMX)
Mar17 170208 263.85 269.10 263.20 266.65 +3.45 54,579 131,031 -2,045
May17 170208 265.20 270.25 264.70 268.05 +3.45 9,724 73,262 -392
Jul17 170208 266.50 271.00 266.50 269.20 +3.45 6,571 23,309 -595
Sep17 170208 270.00 270.95 270.00 270.10 +3.40 4,524 15,005 +808
Dec17 170208 270.15 273.15 270.10 271.05 +3.40 4,973 19,479 +1,197
Total Volume and Open Interest 82,698 293,014 -1,113
E-mini DJIA Index(CBOT)
Mar17 170208 20006 20052 19966 20002 -16 108,426 128,789 -3,881
Jun17 170208 19939 19983 19914 19937 -17 113 840 +9
Sep17 170208 19862 19885 19862 19885 -17 0 23 +0
Dec17 170208 19843 19843 19843 19843 -17 0 2 +0
Total Volume and Open Interest 108,539 129,654 -3,872
S & P 500(CME)
Mar17 170208 2285.00 2290.80 2284.50 2290.20 +1.80 4,653 65,892 +66
Jun17 170208 2284.90 2285.20 2276.10 2284.90 +1.80 198 1,660 -82
Sep17 170208 2280.50 2280.80 2271.70 2280.50 +1.80 0 20 +0
Dec17 170208 2277.00 2277.30 2268.20 2277.00 +1.80      
Total Volume and Open Interest 4,851 67,572 -16
S & P 500 E-Mini(Globex)
Mar17 170208 2285.75 2292.00 2281.00 2290.25 +1.75 1,164,914 2,840,033 +8,533
Jun17 170208 2281.25 2286.50 2276.00 2285.00 +2.00 2,200 33,940 +10
Sep17 170208 2280.25 2281.00 2272.50 2280.50 +1.75 130 299 +102
Dec17 170208 2269.00 2277.00 2269.00 2277.00 +1.75 3 59 +0
Total Volume and Open Interest 1,167,248 2,874,336 +8,645
NASDAQ 100 E-Mini(Globex)
Mar17 170208 5175.00 5197.00 5163.50 5191.30 +14.50 145,402 232,602 +2,667
Jun17 170208 5170.50 5195.30 5163.00 5190.30 +14.30 389 590 +95
Sep17 170208 5182.50 5195.00 5182.50 5193.00 +14.20 1 39 +1
Total Volume and Open Interest 145,792 233,241 +2,763
S&P Midcap 400(CME) e-Mini
Mar17 170208 1691.60 1695.80 1679.30 1693.40 +0.80 11,725 94,137 -123
Jun17 170208 1689.60 1690.00 1681.00 1689.60 +3.50 0 14 +0
Sep17 170208 1688.20 1688.20 1688.20 1688.20 +3.50      
Total Volume and Open Interest 11,725 94,151 -123
Volatility Index(CBOE)
Feb17 170208 12.60 12.85 12.43 12.58 unch 80,783 202,837 +0
Mar17 170208 14.00 14.25 13.85 13.98 unch 55,351 137,525 +0
Apr17 170208 15.35 15.59 15.27 15.43 +0.10 17,169 63,691 +0
May17 170208 16.15 16.40 16.08 16.23 +0.10 7,482 40,071 +0
Total Volume and Open Interest 168,021 499,228 +0
Russell 2000 Mini(ICE)
Mar17 170208 1358.20 1362.40 1346.10 1356.00 -3.80 118,410 628,513 -2,621
Jun17 170208 1350.00 1353.30 1345.00 1353.30 -3.80 0 520 +0
Sep17 170208 1350.80 1350.80 1350.80 1350.80 -3.80 0 198 +0
Total Volume and Open Interest 118,410 629,311 -2,621
Nikkei 225(CME)
Mar17 170208 18960 19070 18885 18960 -10 11,566 29,270 +75
Jun17 170208 18915 18975 18910 18910 -10 18 78 +4
Total Volume and Open Interest 11,584 29,348 +79
Nikkei 225(SGX)
Mar17 170208 19015 19040 18965 18990 +115 66,183 197,301 +615
Jun17 170208 18880 18880 18835 18865 +120 26 7,725 +5
Sep17 170207 18715 18715 18715 18715 -75 0 406 +400
Total Volume and Open Interest 95,993 212,144 -2,115
Nikkei 225 Mini(JPX)
Mar17 170207 19005 19025 18785 18880 -70 1,163,994 947,249 +508,584
Jun17 170207 18860 18885 18655 18740 -70 10,853 20,026 +3,378
Sep17 170207 18800 18835 18610 18700 -70 309 1,260 +131
Total Volume and Open Interest 1,227,099 1,071,841 +545,282
Nikkei 225(JPX)
Mar17 170207 19000 19020 18780 18880 -70 80,994 398,859 +35,884
Jun17 170207 18860 18880 18660 18740 -70 838 27,099 +519
Sep17 170207 18820 18820 18650 18700 -70 22 8,473 +407
Total Volume and Open Interest 81,886 510,329 +40,148
Nikkei 225(CME) Yen
Mar17 170208 18935 19040 18860 18935 -15 41,563 59,277 -477
Jun17 170208 18800 18800 18730 18800 -10 0 29 +0
Sep17 170208 18750 18750 18750 18750 -10      
Total Volume and Open Interest 41,563 59,307 -477
Nikkei 225(CME) e-Mini Yen
Mar17 170208 18940 18940 18810 18940 -10 1 93 +0
Jun17 170208 18800 18800 18800 18800 -10      
Sep17 170208 18750 18750 18750 18750 -10      
Total Volume and Open Interest 1 93 +0
CAC 40(EURONEXT)
Feb17 170208 4766.5 4791.0 4732.5 4765.5 +12.0 108,717 340,286 +15,331
Mar17 170208 4767.0 4786.5 4733.0 4764.5 +12.0 433 16,025 +66
Apr17 170208 4744.5 4744.5 4744.5 4744.5 +12.0 0 117 +0
Total Volume and Open Interest 109,151 359,031 +15,398
Hang Seng Index(HKFE)
Feb17 170208 23263 23473 23091 23426 +165 76,908 123,396 +4,149
Mar17 170208 23282 23467 23088 23425 +167 734 10,195 +385
Total Volume and Open Interest 78,008 136,357 +4,514
DAX(EUREX)
Mar17 170208 11569.0 11588.0 11475.0 11541.5 +0.5 110,850 173,183 -4,969
Jun17 170208 11604.0 11612.0 11517.0 11571.5 +0.5 112 9,360 +30
Sep17 170208 11552.5 11561.0 11545.0 11561.0 +0.5 250 470 +1
Total Volume and Open Interest 111,212 183,013 -4,938
Mini-DAX(EUREX)
Mar17 170208 11564.0 11587.0 11475.0 11541.5 +0.5 31,584 9,978 -87
Jun17 170208 11607.0 11611.0 11506.0 11571.5 +0.5 72 1,433 -13
Sep17 170208 11535.0 11561.0 11505.0 11561.0 +0.5 0 24 +2
Total Volume and Open Interest 31,656 11,435 -98
FT-SE 100(EURONEXT)
Mar17 170208 7111.50 7129.00 7078.50 7125.00 +12.50 78,345 734,135 -4,502
Jun17 170208 7025.00 7051.00 7005.00 7051.00 +12.50 2 45,497 +0
Sep17 170208 6988.00 6988.00 6988.00 6988.00 +12.50      
Total Volume and Open Interest 78,347 779,632 -4,502
SPI 200(SFE)
Mar17 170208 5571.0 5602.0 5559.0 5598.0 +26.0 30,026 266,031 -4,747
Jun17 170208 5582.0 5584.0 5582.0 5583.0 +26.0 38 1,722 +18
Sep17 170208 5533.0 5533.0 5533.0 5533.0 +26.0 0 1,760 +0
Total Volume and Open Interest 30,178 273,688 -4,807
FTSE MIB(ISE)
Mar17 170208 18685.00 18740.00 18370.00 18712.00 +96.00 34,285 35,524 -1,796
Jun17 170208 18265.00 18267.00 17955.00 18267.00 +88.00 33 1,486 -3
Total Volume and Open Interest 34,318 37,010 -1,799
KOSPI 200(KFE)
Mar17 170208 268.00 268.25 267.90 268.25 -1.10 120,766 138,187 +845
Jun17 170208 268.70 268.75 268.65 268.65 -1.35 360 7,745 +48
Sep17 170208 269.85 269.85 268.00 268.30 -2.20 0 2,063 +0
Total Volume and Open Interest 121,126 156,679 +993
GSCI(CME)
Feb17 170208 394.50 397.65 392.90 396.30 +1.80 257 14,026 -219
Mar17 170208 400.00 403.15 398.60 402.00 +1.45 190 1,226 +190
Apr17 170208 403.85 403.85 403.85 403.85 +1.45      
Total Volume and Open Interest 447 15,252 -29
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