Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 09, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170209 1057.00 1061.50 1045.00 1050.50 -8.25 131,436 266,423 -14,631
May17 170209 1067.25 1071.50 1055.50 1061.50 -7.75 79,924 192,677 +19,625
Jul17 170209 1075.00 1079.00 1063.25 1069.50 -7.25 32,263 129,571 +2,051
Aug17 170209 1071.00 1075.00 1060.50 1066.75 -6.25 649 9,856 +54
Sep17 170209 1047.50 1050.25 1039.25 1045.75 -4.50 240 5,643 +19
Nov17 170209 1026.00 1028.75 1019.25 1026.00 -2.25 13,078 111,433 +520
Jan18 170209 1028.25 1031.00 1025.75 1029.25 -1.75 427 6,171 -21
Mar18 170209 1025.25 1027.25 1022.75 1026.75 -1.75 346 4,048 +108
May18 170209 1024.00 1027.75 1023.75 1027.25 -1.00 35 1,272 -2
Jul18 170209 1025.75 1029.50 1025.75 1028.50 -1.00 27 976 -14
Aug18 170209 1021.00 1021.00 1021.00 1021.00 -0.75 0 20 +0
Sep18 170209 1001.50 1001.50 1001.50 1001.50 -0.25 0 23 +0
Nov18 170209 978.50 982.75 978.00 980.25 -2.25 47 1,713 +7
Jan19 170209 982.00 982.00 982.00 982.00 -1.25 0 37 +0
Total Volume and Open Interest 258,472 729,898 +7,716
Soybean Meal(CBOT)
Mar17 170209 340.70 341.60 335.90 338.40 -2.80 68,668 137,904 -14,069
May17 170209 344.80 345.80 340.10 342.60 -2.70 47,552 113,169 +11,930
Jul17 170209 346.80 348.00 342.40 345.10 -2.50 12,709 66,860 +943
Aug17 170209 344.90 345.40 340.70 343.30 -2.10 1,067 9,363 +63
Sep17 170209 341.40 341.60 338.50 340.40 -1.30 905 9,124 +8
Oct17 170209 333.10 334.00 331.30 333.50 -0.70 1,510 7,216 -298
Dec17 170209 333.00 333.90 330.60 333.20 -0.40 5,317 30,891 +321
Jan18 170209 330.80 332.50 330.80 332.50 -0.30 121 1,383 +1
Mar18 170209 330.10 331.20 329.30 331.20 -0.50 94 2,671 +12
May18 170209 329.00 331.20 329.00 331.00 -0.50 83 893 +32
Total Volume and Open Interest 138,030 381,615 -1,057
Soybean Oil(CBOT)
Mar17 170209 34.67 34.98 34.47 34.67 -0.02 68,863 139,515 -9,496
May17 170209 34.96 35.26 34.76 34.95 -0.03 46,347 111,673 +9,967
Jul17 170209 35.14 35.49 34.97 35.16 -0.05 12,467 85,710 +1,717
Aug17 170209 35.19 35.51 35.00 35.19 -0.09 1,395 9,933 +119
Sep17 170209 35.16 35.47 34.97 35.15 -0.12 970 8,437 -90
Oct17 170209 35.02 35.30 34.86 34.99 -0.13 500 7,252 +22
Dec17 170209 35.13 35.42 34.87 35.11 -0.11 3,874 27,276 +26
Jan18 170209 35.25 35.35 34.95 35.14 -0.10 626 3,129 +17
Mar18 170209 35.18 35.38 34.96 35.14 -0.12 390 1,936 -235
May18 170209 35.15 35.37 34.94 35.15 -0.11 73 1,127 +18
Total Volume and Open Interest 135,516 397,899 +2,063
Canola(WCE)
Mar17 170209 523.8 527.7 523.6 527.1 +3.1 10,994 73,291 -1,602
May17 170209 531.8 535.5 531.3 535.0 +3.3 10,007 52,468 +1,306
Jul17 170209 535.2 538.4 534.9 537.7 +2.4 3,079 25,341 +73
Nov17 170209 505.6 507.0 504.0 506.5 +1.2 1,627 28,026 +502
Jan18 170209 509.7 511.3 508.3 510.7 +1.1 145 3,397 +58
Total Volume and Open Interest 25,852 182,633 +337
Corn(CBOT)
Mar17 170209 369.50 372.75 367.50 369.50 -1.25 201,065 519,412 -29,446
May17 170209 377.25 380.25 375.25 377.25 -1.25 98,647 310,142 +37,894
Jul17 170209 384.00 387.00 382.00 384.00 -1.50 29,456 252,559 +1,999
Sep17 170209 390.00 392.75 388.25 389.75 -1.75 8,802 97,484 +1,532
Dec17 170209 396.25 398.75 394.50 395.75 -1.75 22,699 157,930 +2,010
Mar18 170209 403.75 406.00 401.75 403.75 -1.75 745 20,970 +88
May18 170209 408.00 409.00 404.75 407.50 -1.75 163 2,909 -12
Jul18 170209 410.50 413.00 410.00 411.00 -2.00 299 9,723 +105
Sep18 170209 405.00 406.00 404.00 404.00 -1.50 19 1,188 +17
Dec18 170209 404.50 406.50 403.25 404.50 -1.75 339 11,017 +92
Total Volume and Open Interest 362,323 1,383,789 +14,298
Wheat(CBOT)
Mar17 170209 430.50 444.00 429.50 443.50 +11.00 106,310 200,358 -17,064
May17 170209 442.00 455.50 440.75 455.25 +11.75 59,679 117,856 +14,156
Jul17 170209 454.75 467.00 453.25 467.00 +11.00 17,944 81,386 +1,889
Sep17 170209 467.50 479.50 466.50 479.25 +10.00 4,756 24,025 -17
Dec17 170209 484.50 496.25 483.50 496.00 +9.75 5,565 44,070 -484
Mar18 170209 495.75 506.75 494.75 506.50 +9.00 397 6,421 +175
Total Volume and Open Interest 194,686 476,111 -1,341
Wheat(KCBT)
Mar17 170209 440.25 451.75 438.25 451.25 +9.25 38,715 76,294 -8,723
May17 170209 453.50 464.00 451.00 463.50 +8.75 29,277 59,384 +7,152
Jul17 170209 465.25 475.25 463.25 475.00 +8.50 20,023 69,437 +1,192
Sep17 170209 477.00 489.25 477.00 488.75 +8.25 1,408 9,257 -253
Dec17 170209 499.25 510.00 499.25 510.00 +8.00 1,472 15,213 +438
Mar18 170209 515.75 523.00 515.75 522.50 +8.00 206 3,696 -36
May18 170209 520.00 530.50 520.00 530.50 +8.00 69 1,004 +3
Total Volume and Open Interest 91,187 235,143 -226
Wheat(MGE)
Mar17 170209 557.50 569.50 556.00 568.50 +11.00 3,537 25,039 -1,209
May17 170209 556.75 567.00 555.50 566.50 +9.25 4,022 28,143 +525
Jul17 170209 559.00 567.25 557.50 567.25 +8.00 1,051 15,015 +209
Sep17 170209 560.50 568.50 560.50 568.00 +6.75 495 6,439 +37
Dec17 170209 569.50 575.00 569.50 574.50 +5.75 434 4,610 +18
Mar18 170209 577.00 582.25 577.00 581.25 +4.25 419 1,218 +192
Total Volume and Open Interest 9,971 80,764 -225
Oats(CBOT)
Mar17 170209 256.00 257.50 250.00 254.50 +0.50 392 4,317 -74
May17 170209 248.25 254.00 246.00 253.00 +3.00 216 2,891 +56
Jul17 170209 246.00 251.50 246.00 251.50 +5.75 94 539 +64
Sep17 170209 237.50 242.50 237.50 242.50 +4.25 0 17 +0
Total Volume and Open Interest 705 7,942 +46
Rough Rice(CBOT)
Mar17 170209 9.53 9.60 9.42 9.48 -0.08 608 9,647 -58
May17 170209 9.78 9.85 9.68 9.73 -0.09 305 2,295 +158
Jul17 170209 10.04 10.04 9.95 9.98 -0.07 39 79 +23
Sep17 170209 10.13 10.13 10.13 10.13 -0.08 2 30 +1
Total Volume and Open Interest 956 12,052 +125
Live Cattle(CME)
Feb17 170209 117.250 117.750 116.785 117.650 +0.865 4,470 19,501 -1,348
Apr17 170209 115.000 115.180 114.135 114.830 +0.080 16,272 146,939 -347
Jun17 170209 105.450 105.580 104.535 105.285 +0.035 10,372 85,937 -318
Aug17 170209 101.650 101.850 100.930 101.750 +0.215 7,322 45,264 +991
Oct17 170209 101.800 102.200 101.150 102.135 +0.485 4,349 26,693 +447
Dec17 170209 102.535 103.200 101.900 103.080 +0.695 1,430 10,482 +449
Total Volume and Open Interest 44,577 338,623 +3
Feeder Cattle(CME)
Mar17 170209 122.535 123.800 121.900 123.635 +1.335 5,052 20,255 -1,181
Apr17 170209 123.250 124.200 122.450 124.050 +1.070 3,026 9,747 +756
May17 170209 122.285 123.250 121.285 123.150 +1.150 1,560 9,808 +98
Aug17 170209 123.750 124.850 122.750 124.750 +1.215 838 7,419 -31
Sep17 170209 122.750 124.000 121.900 123.930 +1.380 280 934 -61
Oct17 170209 121.400 122.430 120.785 122.400 +1.350 92 315 +47
Nov17 170209 120.035 121.200 119.800 121.180 +0.950 48 182 +4
Total Volume and Open Interest 10,900 48,696 -364
Lean Hogs(CME)
Feb17 170209 73.900 74.350 73.550 74.230 +0.880 8,242 15,258 -2,022
Apr17 170209 72.135 72.250 70.635 70.785 -0.945 20,231 103,632 +3,622
May17 170209 76.000 76.000 74.800 74.800 -0.930 307 1,956 +121
Jun17 170209 79.800 79.900 78.400 78.550 -1.085 12,341 48,273 +1,532
Jul17 170209 79.150 79.150 77.830 77.980 -0.920 2,828 17,130 +241
Aug17 170209 78.180 78.250 77.080 77.230 -0.950 3,815 20,194 +415
Oct17 170209 68.730 68.730 67.950 68.180 -0.550 3,713 16,236 +1,898
Dec17 170209 64.000 64.000 63.350 63.750 -0.400 1,006 8,722 +425
Total Volume and Open Interest 52,997 232,270 +6,405
Class III Milk(CME)
Feb17 170209 16.87 16.89 16.79 16.85 unch 176 4,126 -16
Mar17 170209 16.91 17.03 16.73 16.97 +0.03 587 4,389 +164
Apr17 170209 17.03 17.15 16.95 17.13 +0.11 345 3,512 -10
May17 170209 17.15 17.24 17.09 17.22 +0.07 202 3,255 +33
Jun17 170209 17.44 17.52 17.42 17.49 +0.05 80 3,117 +38
Jul17 170209 17.74 17.80 17.72 17.74 -0.01 116 2,059 +55
Aug17 170209 17.93 17.98 17.93 17.95 +0.01 37 1,851 +10
Sep17 170209 17.93 17.95 17.93 17.94 +0.01 34 1,834 +20
Oct17 170209 17.80 17.81 17.80 17.81 +0.04 4 1,473 +0
Nov17 170209 17.68 17.70 17.68 17.68 +0.04 3 1,457 +1
Dec17 170209 17.50 17.53 17.48 17.50 +0.06 5 1,307 +1
Jan18 170209 17.10 17.14 17.03 17.03 +0.01 2 327 +2
Feb18 170209 16.88 16.91 16.88 16.88 +0.06 1 264 +1
Total Volume and Open Interest 1,605 29,879 +305
Cocoa(ICE)
Mar17 170209 1993 2018 1969 1974 -19 36,383 47,986 -15,967
May17 170209 2008 2038 1988 1996 -15 41,351 96,518 +15,357
Jul17 170209 2023 2051 2000 2008 -17 12,951 53,902 +4,409
Sep17 170209 2045 2070 2020 2028 -18 5,637 22,939 +1,382
Dec17 170209 2071 2096 2046 2053 -20 1,951 13,786 +429
Mar18 170209 2092 2109 2067 2074 -21 1,095 13,014 -244
May18 170209 2113 2114 2086 2092 -21 320 4,137 +197
Total Volume and Open Interest 100,943 260,157 +6,733
Coffee "C"(ICE)
Mar17 170209 143.40 145.70 142.85 145.20 +2.30 24,038 49,417 -6,319
May17 170209 145.95 148.05 145.25 147.60 +2.30 19,997 69,496 +2,970
Jul17 170209 148.05 150.30 147.55 149.80 +2.20 5,979 24,946 +233
Sep17 170209 150.25 152.50 149.75 152.00 +2.15 1,874 16,366 -541
Dec17 170209 153.70 155.35 153.00 155.25 +2.20 1,162 13,654 +189
Mar18 170209 156.85 158.25 156.85 158.25 +2.20 120 4,168 +55
Total Volume and Open Interest 53,209 181,894 -3,420
Orange Juice(ICE)
Mar17 170209 172.65 175.00 171.55 174.00 +1.00 806 7,262 -224
May17 170209 167.80 169.75 166.80 168.75 +0.60 278 3,314 +145
Jul17 170209 165.95 168.05 165.20 167.00 +0.75 55 840 +24
Sep17 170209 165.70 167.70 165.60 166.75 +1.60 8 119 +3
Nov17 170209 166.35 166.35 165.95 165.95 +1.60 4 14 +4
Jan18 170209 166.40 166.40 166.40 166.40 +1.60 0 1 +0
Total Volume and Open Interest 1,151 11,550 -48
Sugar #11(ICE)
Mar17 170209 20.74 21.03 20.62 20.65 -0.11 72,862 241,634 -14,590
May17 170209 20.72 20.97 20.61 20.65 -0.08 52,391 208,504 +14,680
Jul17 170209 20.40 20.62 20.30 20.34 -0.09 20,053 167,599 +740
Oct17 170209 20.24 20.42 20.16 20.20 -0.06 9,011 94,136 +707
Mar18 170209 20.18 20.33 20.12 20.16 -0.04 5,490 81,628 +1,641
May18 170209 19.51 19.63 19.44 19.47 -0.06 1,379 22,340 +359
Jul18 170209 18.82 18.91 18.74 18.78 -0.06 310 15,657 +83
Oct18 170209 18.39 18.48 18.34 18.38 -0.03 221 16,309 +142
Total Volume and Open Interest 161,797 859,366 +3,811
London Cocoa(LCE)
Mar17 170209 1624 1645 1618 1622 -2 7,520 86,762 -1,080
May17 170209 1633 1655 1630 1632 -1 12,532 77,338 +1,455
Jul17 170209 1659 1678 1654 1656 -3 4,421 50,662 +697
Sep17 170209 1670 1691 1668 1670 -4 3,980 44,643 +1,370
Dec17 170209 1692 1710 1689 1690 -7 2,657 31,408 -55
Mar18 170209 1706 1722 1701 1702 -8 1,245 23,452 +521
May18 170209 1721 1735 1717 1717 -9 55 6,460 +0
Total Volume and Open Interest 32,410 324,732 +2,908
London Sugar(LCE)
May17 170209 551.60 554.90 547.50 548.10 -2.80 11,012 36,999 +658
Aug17 170209 548.30 550.60 543.80 544.40 -2.40 1,747 14,949 -144
Oct17 170209 532.30 534.60 529.30 529.40 -2.00 1,472 12,303 +165
Dec17 170209 522.00 523.60 519.00 519.00 -1.40 528 4,621 +294
Mar18 170209 514.30 516.90 513.00 513.10 -1.20 137 4,204 +99
Total Volume and Open Interest 27,656 91,533 -3,580
Cotton(ICE)
Mar17 170209 75.43 76.13 75.25 75.58 +0.33 35,725 118,923 -18,866
May17 170209 76.40 77.30 76.40 76.65 +0.22 28,731 86,608 +11,841
Jul17 170209 77.20 77.97 77.19 77.41 +0.20 6,378 40,421 +486
Oct17 170209 74.21 74.21 74.21 74.21 +0.18 0 34 +0
Dec17 170209 73.90 74.19 73.79 74.16 +0.18 5,266 31,753 +1,433
Mar18 170209 74.50 74.70 74.47 74.70 +0.15 693 4,668 +548
Total Volume and Open Interest 76,801 283,531 -4,550
Lumber(CME)
Mar17 170209 381.7 381.7 373.8 375.4 +3.5 620 2,794 -113
May17 170209 379.6 381.7 375.9 378.4 +2.6 248 1,320 +72
Jul17 170209 382.8 383.9 379.3 382.4 +2.3 51 254 +26
Sep17 170209 380.8 380.8 377.0 379.0 unch 19 66 +11
Total Volume and Open Interest 938 4,437 -4
Crude Oil(NYM)
Mar17 170209 52.37 53.21 52.37 53.00 +0.66 624,057 464,696 -53,638
Apr17 170209 52.98 53.70 52.95 53.46 +0.55 240,859 249,874 +36,909
May17 170209 53.42 54.10 53.41 53.88 +0.51 89,674 185,581 +3,353
Jun17 170209 53.90 54.45 53.90 54.25 +0.49 92,223 266,521 -4,021
Jul17 170209 54.20 54.76 54.20 54.55 +0.48 34,515 93,562 +2,449
Aug17 170209 54.49 54.92 54.49 54.76 +0.49 12,139 68,509 +2,842
Sep17 170209 54.50 55.02 54.50 54.91 +0.49 20,451 98,210 +164
Oct17 170209 54.69 55.19 54.69 55.03 +0.49 9,339 56,723 +921
Nov17 170209 54.76 55.26 54.76 55.13 +0.49 8,290 52,287 -183
Dec17 170209 54.79 55.35 54.79 55.21 +0.49 59,016 227,819 +486
Jan18 170209 55.12 55.38 55.09 55.26 +0.49 4,023 47,698 +844
Feb18 170209 54.98 55.41 54.98 55.30 +0.49 2,604 22,045 +674
Mar18 170209 55.11 55.34 55.11 55.33 +0.48 12,233 47,432 +746
Apr18 170209 55.70 55.80 55.21 55.34 +0.47 440 10,011 +230
May18 170209 55.35 55.35 55.35 55.35 +0.46 738 10,144 +289
Jun18 170209 55.09 55.42 55.09 55.35 +0.45 6,542 62,246 -76
Total Volume and Open Interest 1,241,541 2,191,158 -6,844
e-miNY Crude Oil(NYM)
Mar17 170209 52.375 53.225 52.375 53.000 +0.650 10,927 2,845 +329
Apr17 170209 53.000 53.675 53.000 53.450 +0.550 368 692 +107
May17 170209 53.550 54.075 53.550 53.875 +0.500 64 131 +16
Jun17 170209 54.400 54.400 54.175 54.250 +0.500 51 74 +1
Jul17 170209 54.700 54.725 54.500 54.550 +0.475 54 154 -35
Aug17 170209 54.750 54.825 54.750 54.750 +0.475 0 113 +0
Sep17 170209 54.950 54.950 54.800 54.900 +0.475 1 58 +0
Oct17 170209 55.025 55.025 55.025 55.025 +0.475 0 31 +0
Nov17 170209 55.125 55.125 55.125 55.125 +0.475 4 101 +0
Dec17 170209 55.200 55.200 55.200 55.200 +0.475 13 115 +4
Total Volume and Open Interest 11,494 4,573 +434
NY Harbor ULSD(NYM)
Mar17 170209 163.60 166.24 163.45 164.15 +0.55 61,450 114,428 -6,201
Apr17 170209 164.43 166.93 164.35 165.00 +0.59 30,911 70,788 +1,267
May17 170209 165.84 167.66 165.26 165.86 +0.61 21,098 51,463 +4,589
Jun17 170209 166.69 168.34 166.14 166.78 +0.68 16,294 48,528 -1,458
Jul17 170209 168.40 168.71 167.26 167.82 +0.77 5,926 21,193 +405
Aug17 170209 168.92 169.50 168.19 168.77 +0.85 4,014 12,230 +50
Sep17 170209 169.83 170.38 169.11 169.78 +0.90 4,267 14,072 -238
Oct17 170209 170.99 171.20 170.24 170.83 +0.94 1,866 7,114 +198
Nov17 170209 172.12 172.13 171.35 171.82 +0.91 1,565 5,254 +503
Dec17 170209 172.50 173.57 171.98 172.60 +0.87 3,522 43,839 +218
Jan18 170209 173.68 173.68 173.21 173.38 +0.83 152 3,739 +28
Feb18 170209 173.57 173.70 173.54 173.65 +0.84 196 2,787 +39
Mar18 170209 173.13 173.13 172.62 173.13 +0.84 52 1,533 -22
Apr18 170209 171.74 171.74 170.00 171.74 +0.83 36 930 +6
Total Volume and Open Interest 152,610 415,983 -275
RBOB Gasoline(NYM)
Mar17 170209 155.10 158.11 154.71 157.02 +1.75 82,511 122,471 -9,548
Apr17 170209 176.00 178.00 175.75 177.41 +1.22 69,975 86,084 +4,511
May17 170209 177.95 179.76 177.95 179.27 +1.24 40,702 55,711 +2,033
Jun17 170209 177.73 179.56 177.33 179.17 +1.26 26,337 48,280 -630
Jul17 170209 177.63 178.20 176.75 177.94 +1.27 13,384 28,933 +417
Aug17 170209 174.79 175.88 174.75 175.73 +1.22 6,084 12,143 +835
Sep17 170209 172.78 172.78 171.72 172.58 +1.12 6,734 20,665 -76
Oct17 170209 158.73 159.77 158.73 159.64 +1.24 2,837 8,945 +502
Nov17 170209 155.78 156.32 155.46 156.23 +1.18 1,492 4,432 +372
Dec17 170209 153.00 154.02 152.96 153.94 +1.10 4,846 22,865 +636
Total Volume and Open Interest 258,145 428,725 -485
e-miNY RBOB Gasoline(NYM)
Mar17 170209 157.00 157.02 157.00 157.00 +1.73 0 1 +0
Apr17 170209 177.40 177.41 177.40 177.40 +1.21      
May17 170209 179.30 179.30 179.27 179.30 +1.27      
Jun17 170209 179.20 179.20 179.17 179.20 +1.29      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170209 3.143 3.189 3.110 3.141 +0.015 177,005 226,942 -29,764
Apr17 170209 3.212 3.253 3.179 3.209 +0.013 99,486 137,680 +14,192
May17 170209 3.269 3.311 3.240 3.272 +0.017 58,496 129,431 +7,155
Jun17 170209 3.339 3.365 3.298 3.330 +0.019 19,542 73,753 -219
Jul17 170209 3.385 3.413 3.350 3.380 +0.020 21,942 75,187 +3,430
Aug17 170209 3.393 3.420 3.358 3.388 +0.020 7,873 38,876 +1,302
Sep17 170209 3.381 3.401 3.337 3.372 +0.021 6,790 56,795 +777
Oct17 170209 3.385 3.423 3.358 3.392 +0.020 18,857 89,508 +586
Nov17 170209 3.457 3.477 3.411 3.448 +0.017 7,026 37,094 +568
Dec17 170209 3.586 3.602 3.536 3.573 +0.012 5,002 39,915 +180
Jan18 170209 3.681 3.690 3.629 3.662 +0.012 7,647 46,435 +556
Feb18 170209 3.652 3.655 3.598 3.632 +0.011 2,227 20,703 +332
Mar18 170209 3.560 3.568 3.505 3.544 +0.009 5,020 41,202 +256
Apr18 170209 2.971 2.977 2.948 2.961 +0.006 2,971 50,871 +506
May18 170209 2.912 2.916 2.896 2.906 +0.006 972 16,441 +121
Jun18 170209 2.925 2.931 2.911 2.922 +0.006 925 11,588 +9
Total Volume and Open Interest 446,533 1,195,477 +1,761
Brent Crude Oil(ICE)
Apr17 170209 55.30 55.92 55.23 55.63 +0.51 317,181 477,283 -20,677
May17 170209 55.59 56.26 55.56 56.00 +0.53 169,093 389,031 +20,329
Jun17 170209 55.98 56.57 55.89 56.33 +0.54 151,619 336,975 -482
Jul17 170209 56.22 56.80 56.12 56.57 +0.53 50,334 145,361 -5,133
Aug17 170209 56.35 56.93 56.34 56.72 +0.53 26,588 90,998 +4,283
Sep17 170209 56.40 56.98 56.32 56.78 +0.53 36,849 105,346 +3,901
Oct17 170209 56.41 56.92 56.41 56.78 +0.52 6,970 50,140 +280
Nov17 170209 56.50 56.91 56.46 56.76 +0.51 5,764 55,739 +183
Dec17 170209 56.36 56.95 56.36 56.74 +0.50 83,476 220,237 -4,307
Jan18 170209 56.60 57.00 56.60 56.71 +0.49 2,476 35,733 -339
Feb18 170209 56.67 56.67 56.67 56.67 +0.48 2,339 25,655 +12
Mar18 170209 56.64 56.64 56.64 56.64 +0.48 4,585 30,716 +998
Apr18 170209 56.61 56.61 56.61 56.61 +0.48 1,802 17,440 +325
May18 170209 56.54 56.54 56.54 56.54 +0.47 247 12,219 -11
Total Volume and Open Interest 902,619 2,424,972 +722
Gas Oil(ICE)
Feb17 170209 491.75 497.25 489.25 490.75 +0.25 43,705 56,356 -20,101
Mar17 170209 494.50 500.75 493.00 494.50 +0.25 100,158 230,899 +4,671
Apr17 170209 497.00 502.25 495.00 496.50 +0.25 54,029 110,475 +3,208
May17 170209 497.50 503.00 496.50 498.00 +0.50 17,905 74,037 +3,123
Jun17 170209 498.75 503.75 498.00 499.25 +0.75 23,136 130,767 +396
Jul17 170209 500.25 505.50 500.25 501.50 +1.00 5,636 39,459 -292
Aug17 170209 502.25 507.25 502.25 503.50 +1.00 1,842 23,075 -423
Sep17 170209 505.25 509.00 504.25 505.75 +1.25 3,991 34,433 -25
Oct17 170209 509.00 510.50 506.75 508.25 +1.50 2,386 29,135 +30
Nov17 170209 509.00 510.75 508.00 508.75 +1.50 1,584 12,771 -369
Total Volume and Open Interest 274,160 976,218 -10,370
Ethanol(CBOT)
Mar17 170209 1.599 1.609 1.580 1.589 -0.015 770 2,940 -368
Apr17 170209 1.597 1.615 1.595 1.604 -0.011 574 752 -294
May17 170209 1.615 1.615 1.578 1.615 -0.011 1 352 +0
Jun17 170209 1.609 1.609 1.609 1.609 -0.011 0 327 +0
Jul17 170209 1.599 1.599 1.576 1.599 -0.011 55 87 +15
Aug17 170209 1.593 1.593 1.591 1.593 -0.011 2 406 +0
Sep17 170209 1.579 1.579 1.579 1.579 -0.011 0 29 +0
Oct17 170209 1.551 1.551 1.551 1.551 -0.011 0 46 +0
Total Volume and Open Interest 1,402 4,941 -647
WTI Crude Oil(ICE)
Mar17 170209 52.53 53.21 52.47 53.00 +0.66 42,219 56,204 -2,770
Apr17 170209 53.09 53.69 53.06 53.46 +0.55 54,650 71,395 +1,709
May17 170209 53.60 54.09 53.60 53.88 +0.51 25,229 48,244 +603
Jun17 170209 54.00 54.44 54.00 54.25 +0.49 27,866 83,375 +3,459
Jul17 170209 54.49 54.74 54.36 54.55 +0.48 7,998 35,514 +724
Aug17 170209 54.69 54.88 54.56 54.76 +0.49 2,790 21,907 +59
Sep17 170209 54.78 55.02 54.70 54.91 +0.49 3,497 25,466 +289
Oct17 170209 54.81 55.07 54.81 55.03 +0.49 511 6,750 +98
Nov17 170209 54.99 55.18 54.90 55.13 +0.49 606 2,630 +155
Dec17 170209 55.08 55.33 55.00 55.21 +0.49 10,749 108,850 -200
Jan18 170209 55.26 55.26 55.26 55.26 +0.49 273 3,971 -38
Feb18 170209 55.30 55.30 55.30 55.30 +0.49 145 3,723 +42
Mar18 170209 55.33 55.33 55.33 55.33 +0.48 277 7,888 +10
Apr18 170209 55.34 55.34 55.34 55.34 +0.47 64 1,376 +10
May18 170209 55.35 55.35 55.35 55.35 +0.46 38 570 +17
Jun18 170209 55.35 55.35 55.35 55.35 +0.45 789 28,364 +249
Total Volume and Open Interest 184,591 613,075 +5,656
US Dollar Index(ICE)
Mar17 170209 100.240 100.670 100.075 100.647 +0.382 38,828 70,720 +412
Jun17 170209 100.220 100.580 100.050 100.563 +0.357 883 2,709 +27
Sep17 170209 100.050 100.423 99.950 100.423 +0.363 11 368 -4
Total Volume and Open Interest 39,734 73,975 +443
Australian Dollar(CME)
Mar17 170209 76.36 76.59 76.05 76.22 -0.04 81,932 112,220 +2,278
Jun17 170209 76.18 76.41 75.89 76.05 -0.04 518 1,160 +274
Sep17 170209 75.76 76.11 75.76 75.93 -0.04 1 688 +0
Total Volume and Open Interest 82,452 114,105 +2,551
British Pound(CME)
Mar17 170209 125.43 125.89 124.97 125.02 -0.31 132,606 209,114 +2,564
Jun17 170209 125.63 126.16 125.27 125.31 -0.32 566 1,566 +44
Sep17 170209 125.63 126.40 125.61 125.63 -0.32 2 191 +1
Total Volume and Open Interest 133,174 211,013 +2,609
Canadian Dollar(CME)
Mar17 170209 76.10 76.39 75.96 76.14 +0.10 52,838 114,337 -621
Jun17 170209 76.19 76.46 76.04 76.22 +0.11 339 2,579 -11
Sep17 170209 76.32 76.52 76.17 76.30 +0.10 18 486 -1
Dec17 170209 76.41 76.61 76.28 76.41 +0.11 1 961 +0
Total Volume and Open Interest 53,263 118,424 -600
Japanese Yen(CME)
Mar17 170209 89.48 89.49 88.29 88.34 -0.96 128,187 191,812 -2,662
Jun17 170209 89.82 89.86 88.68 88.72 -0.96 584 9,665 +130
Sep17 170209 89.29 90.22 89.12 89.15 -0.96 5 68 +2
Total Volume and Open Interest 128,782 201,632 -2,526
Swiss Franc(CME)
Mar17 170209 100.66 100.79 99.95 99.99 -0.64 20,153 48,694 +41
Jun17 170209 101.00 101.36 100.55 100.58 -0.64 20 175 +1
Sep17 170209 101.22 101.22 101.22 101.22 -0.65 0 4 +0
Total Volume and Open Interest 20,176 48,883 +45
EuroFX(CME)
Mar17 170209 107.06 107.21 106.62 106.70 -0.29 176,874 398,054 +4,763
Jun17 170209 107.46 107.70 107.12 107.20 -0.29 1,127 10,437 +125
Sep17 170209 108.02 108.17 107.67 107.73 -0.28 83 554 +74
Total Volume and Open Interest 178,084 409,178 +4,962
Mexican Peso(CME)
Feb17 170209 489.75 489.75 489.75 489.75 +1.75 0 10 +0
Mar17 170209 486.13 490.38 484.75 487.88 +1.75 27,680 141,390 +1,329
Total Volume and Open Interest 27,751 189,464 +1,380
Brazilian Real(CME)
Mar17 170209 319.05 321.50 317.80 318.60 -0.80 512 36,642 -16
Apr17 170209 317.75 317.75 315.45 315.90 -0.90 0 6 +0
May17 170209 313.75 313.75 313.75 313.75 -1.00 0 1 +0
Jun17 170209 311.45 311.45 311.45 311.45 -0.80 1 1 +1
Total Volume and Open Interest 513 36,650 -15
30-Year T-Bonds(CBOT)
Mar17 170209 153~160 153~170 151~310 152~060 -1~030 266,669 618,773 +4,616
Jun17 170209 152~060 152~060 150~240 150~300 -1~030 830 2,337 +19
Sep17 170209 150~300 150~300 150~300 150~300 -1~030      
Total Volume and Open Interest 267,499 621,110 +4,635
10-Year T-Notes(CBOT)
Mar17 170209 125~155 125~155 124~270 124~295 -0~140 1,410,505 3,159,317 +10,608
Jun17 170209 124~265 124~270 124~105 124~120 -0~145 30,642 55,944 +12,120
Sep17 170209 124~005 124~005 124~005 124~005 -0~145      
Total Volume and Open Interest 1,441,147 3,215,261 +22,728
5-Year T-Notes(CBOT)
Mar17 170209 118~132 118~132 118~012 118~024 -0~084 730,194 3,110,213 -1,395
Jun17 170209 118~014 118~014 117~230 117~234 -0~090 52,986 127,349 +22,588
Sep17 170209 117~234 117~234 117~234 117~234 -0~090      
Total Volume and Open Interest 783,180 3,237,562 +21,193
2 Year T-Notes(CBOT)
Mar17 170209 108~170 108~172 108~142 108~146 -0~020 298,406 1,343,233 -8,715
Jun17 170209 108~060 108~060 108~054 108~054 -0~024 1,148 6,830 +1,019
Sep17 170209 108~054 108~054 108~054 108~054 -0~024      
Total Volume and Open Interest 299,554 1,350,063 -7,696
Eurodollars(CME)
Mar17 170209 98.945 98.945 98.930 98.935 -0.010 299,557 1,446,845 -24,592
Jun17 170209 98.800 98.800 98.775 98.780 -0.020 220,055 1,423,054 -673
Sep17 170209 98.685 98.685 98.655 98.655 -0.025 194,925 1,153,763 -1,602
Dec17 170209 98.540 98.545 98.500 98.505 -0.030 376,048 1,341,370 -31,012
Mar18 170209 98.445 98.445 98.390 98.395 -0.040 254,202 1,024,609 +746
Jun18 170209 98.335 98.335 98.275 98.280 -0.045 203,819 728,673 -651
Sep18 170209 98.235 98.240 98.170 98.175 -0.050 179,355 590,248 +5,079
Dec18 170209 98.120 98.125 98.050 98.055 -0.055 351,910 866,468 +10,928
Mar19 170209 98.050 98.055 97.975 97.980 -0.060 143,833 571,344 +864
Jun19 170209 97.980 97.985 97.900 97.910 -0.060 133,341 576,743 -281
Sep19 170209 97.910 97.915 97.830 97.840 -0.060 92,496 446,797 -307
Dec19 170209 97.830 97.840 97.750 97.760 -0.060 215,819 502,652 -2,552
Mar20 170209 97.780 97.785 97.700 97.710 -0.060 101,113 315,508 +4,524
Jun20 170209 97.730 97.730 97.645 97.655 -0.060 64,114 175,758 +890
Sep20 170209 97.670 97.680 97.595 97.605 -0.060 46,506 165,167 +4,285
Dec20 170209 97.605 97.615 97.530 97.540 -0.060 52,913 175,838 +5,574
Mar21 170209 97.565 97.570 97.485 97.500 -0.055 31,231 89,902 +922
Jun21 170209 97.515 97.520 97.435 97.450 -0.055 32,653 93,947 -1,570
Total Volume and Open Interest 3,088,401 12,017,000 -30,053
Ultra T-Bond(CBOT)
Mar17 170209 163~25 163~27 161~24 162~01 -1~15 111,159 710,500 +4,957
Jun17 170209 162~04 162~04 160~22 160~28 -1~15 9,802 31,624 +8,785
Sep17 170209 160~28 160~28 160~28 160~28 -1~15      
Total Volume and Open Interest 120,961 742,124 +13,742
Ultra 10-Yr T-Note(CBOT)
Mar17 170209 135~165 135~195 134~205 134~235 -0~225 89,692 317,805 +1,953
Jun17 170209 133~125 133~125 133~125 133~125 -0~245      
Sep17 170209 133~125 133~125 133~125 133~125 -0~245      
Total Volume and Open Interest 89,692 317,805 +1,953
30 Day Federal Funds(CBOT)
Feb17 170209 99.342 99.345 99.342 99.342 unch 3,574 99,973 -666
Mar17 170209 99.320 99.325 99.320 99.320 -0.005 10,188 102,327 -1,590
Apr17 170209 99.315 99.320 99.305 99.310 -0.005 43,287 363,573 +8,621
May17 170209 99.270 99.270 99.260 99.265 -0.005 28,868 186,387 +6,013
Jun17 170209 99.210 99.210 99.195 99.200 -0.010 8,804 33,149 +603
Jul17 170209 99.160 99.160 99.140 99.145 -0.015 10,392 74,648 -2,162
Total Volume and Open Interest 148,362 1,195,184 +17,196
Japanese Govt Bonds(SGX)
Mar17 170208 149.63 149.77 149.60 149.76 +0.13 1,051 16,323 +171
Jun17 170208 149.35 149.35 149.35 149.35 -0.25      
Sep17 170208 149.35 149.35 149.35 149.35 -0.25      
Total Volume and Open Interest 1,051 16,323 +171
Euro-Buxl(EUREX)
Mar17 170209 169.94 171.04 169.30 170.38 +0.64 70,209 231,023 +3,855
Jun17 170209 167.66 168.88 167.30 168.26 +0.66 2,180 10,841 +3,213
Sep17 170209 166.28 166.28 166.28 166.28 +0.64 6 24 -6
Total Volume and Open Interest 72,395 241,888 +7,062
Euro-Bund(EUREX)
Mar17 170209 164.21 164.46 163.97 164.23 +0.01 965,018 2,077,418 -32,318
Jun17 170209 161.01 161.23 160.78 161.01 -0.01 15,498 143,302 +13,227
Sep17 170209 162.65 162.65 162.56 162.56 +0.02 14 5,272 +32
Total Volume and Open Interest 980,530 2,225,992 -19,059
Euro-Bobl(EUREX)
Mar17 170209 133.87 133.92 133.72 133.83 -0.06 636,850 1,593,240 +35,582
Jun17 170209 131.82 131.87 131.70 131.77 -0.06 22,381 89,402 +18,797
Sep17 170209 132.69 132.69 132.69 132.69 -0.20      
Total Volume and Open Interest 659,231 1,682,642 +54,379
Euro-Schatz(EUREX)
Mar17 170209 112.40 112.41 112.36 112.38 -0.03 365,673 1,387,251 +1,730
Jun17 170209 112.21 112.21 112.20 112.21 -0.04 736 37,244 +6,105
Sep17 170209 112.21 112.21 112.21 112.21 -0.04      
Total Volume and Open Interest 366,409 1,424,495 +7,835
3-Mth Euribor(EUREX)
Mar17 170209 100.320 100.320 100.320 100.320 unch 4 4,017 +8
Jun17 170209 100.290 100.290 100.290 100.290 unch 6 33,412 +0
Sep17 170209 100.265 100.265 100.260 100.265 unch 53 4,615 +0
Total Volume and Open Interest 169 73,728 +208
Long Gilt(LIFFE)
Mar17 170209 125~31 126~07 125~24 125~31 -0~03 171,890 641,760 -496
Jun17 170209 124~28 124~28 124~28 124~28 -0~03 1 6 +1
Total Volume and Open Interest 171,891 641,766 -495
3-Mth Short Sterling(LIFFE)
Mar17 170209 99.64 99.64 99.63 99.63 -0.01 83,363 361,737 +5,026
Jun17 170209 99.60 99.60 99.59 99.60 unch 41,247 500,899 +1,027
Sep17 170209 99.57 99.57 99.55 99.56 -0.01 63,590 323,343 -261
Dec17 170209 99.54 99.54 99.52 99.52 -0.01 91,211 333,482 +6,495
Mar18 170209 99.50 99.50 99.47 99.48 -0.01 75,830 229,457 +6,963
Jun18 170209 99.44 99.45 99.42 99.43 -0.01 80,040 236,168 -15,458
Total Volume and Open Interest 804,544 2,764,106 -6,538
3-Mth Euribor(LIFFE)
Mar17 170209 100.320 100.325 100.315 100.320 unch 35,222 317,780 -6,079
Jun17 170209 100.290 100.295 100.285 100.290 unch 84,458 375,028 -19,707
Sep17 170209 100.265 100.270 100.255 100.265 unch 131,302 324,725 +5,399
Total Volume and Open Interest 912,408 3,469,365 -47,312
3-Mth Aus T-Bills(SFE)
Mar17 170209 98.22 98.23 98.21 98.23 +0.01 26,012 123,895 -3,402
Jun17 170209 98.23 98.24 98.22 98.24 +0.01 61,816 241,093 +1,699
Sep17 170209 98.19 98.22 98.18 98.21 +0.02 31,286 158,860 -1,243
Dec17 170209 98.13 98.17 98.13 98.15 +0.01 35,500 203,998 -1,711
Mar18 170209 98.06 98.10 98.06 98.08 +0.02 19,957 107,284 +1,356
Jun18 170209 97.97 98.01 97.97 97.99 +0.01 10,599 78,835 +1,534
Sep18 170209 97.88 97.92 97.88 97.90 +0.02 6,681 61,023 +974
Dec18 170209 97.79 97.84 97.79 97.82 +0.02 7,884 40,569 -495
Mar19 170209 97.72 97.76 97.71 97.74 +0.03 821 7,201 +379
Jun19 170209 97.62 97.65 97.62 97.65 +0.03 113 4,438 -87
Total Volume and Open Interest 200,728 1,029,035 -980
10-Year Aus T-Bonds(SFE)
Mar17 170209 97.28 97.34 97.27 97.33 +0.05 129,681 962,081 +5,526
Jun17 170209 97.33 97.33 97.33 97.33 +0.05      
Total Volume and Open Interest 129,681 962,081 +5,526
3-Year Aus T-Bonds(SFE)
Mar17 170209 98.05 98.10 98.04 98.09 +0.03 211,494 1,032,444 +17,607
Jun17 170209 98.09 98.09 98.09 98.09 +0.03      
Total Volume and Open Interest 211,494 1,032,444 +17,607
Gold(CMX)
Feb17 170209 1239.4 1243.5 1226.9 1235.1 -2.5 1,177 1,449 -324
Apr17 170209 1242.7 1246.2 1226.1 1236.8 -2.7 202,305 282,816 +144
Jun17 170209 1246.1 1249.0 1230.0 1240.0 -2.7 6,965 63,203 +2,310
Aug17 170209 1250.1 1252.0 1235.1 1243.1 -2.8 2,348 17,262 +736
Oct17 170209 1250.6 1254.5 1243.3 1246.2 -2.7 649 3,701 +285
Dec17 170209 1254.0 1256.9 1239.0 1249.2 -2.7 2,102 28,333 -107
Feb18 170209 1250.0 1252.4 1250.0 1252.4 -2.6 94 4,396 -3
Apr18 170209 1255.6 1255.6 1255.6 1255.6 -2.6 26 258 +24
Jun18 170209 1266.0 1266.0 1254.8 1259.0 -2.5 243 4,412 +119
Aug18 170209 1262.5 1262.5 1262.5 1262.5 -2.5 0 516 +0
Oct18 170209 1266.1 1269.4 1266.1 1266.1 -2.4 0 5 +0
Dec18 170209 1276.0 1276.0 1261.0 1269.8 -2.3 1,554 3,629 +1,157
Total Volume and Open Interest 218,576 415,543 +4,268
Silver(CMX)
Mar17 170209 1778.0 1784.5 1761.5 1774.1 +3.6 55,463 120,447 -4,797
May17 170209 1785.0 1790.0 1768.5 1780.8 +3.4 8,930 46,093 +3,424
Jul17 170209 1789.0 1794.5 1775.0 1787.3 +3.4 956 10,337 +96
Sep17 170209 1800.0 1801.0 1792.5 1793.4 +3.4 391 5,755 +136
Dec17 170209 1803.0 1812.5 1794.0 1802.7 +3.4 2,356 9,618 +1,622
Mar18 170209 1812.1 1812.1 1812.1 1812.1 +3.4 30 306 +30
May18 170209 1818.3 1818.3 1818.3 1818.3 +3.5 0 5 +0
Total Volume and Open Interest 68,269 193,936 +600
Platinum(NYMEX)
Apr17 170209 1019.6 1032.1 1016.2 1022.2 +2.8 9,758 59,098 -338
Jul17 170209 1022.3 1032.3 1020.2 1025.7 +2.6 186 5,280 +5
Oct17 170209 1027.0 1030.7 1027.0 1029.6 +2.6 79 311 +54
Jan18 170209 1031.2 1033.4 1031.2 1033.4 +2.6 0 4 +0
Total Volume and Open Interest 10,042 64,811 -274
Palladium(NYMEX)
Mar17 170209 770.60 778.80 768.00 772.55 +2.80 4,036 24,157 -419
Jun17 170209 771.00 780.00 770.40 774.00 +2.85 711 5,155 +497
Sep17 170209 775.30 777.00 775.00 775.00 +3.60 0 17 +0
Total Volume and Open Interest 4,747 29,331 +78
Copper(CMX)
Mar17 170209 266.60 267.65 264.10 265.35 -1.30 61,289 124,322 -6,709
May17 170209 267.90 269.05 265.50 266.75 -1.30 23,642 77,388 +4,126
Jul17 170209 269.20 269.90 266.80 267.85 -1.35 4,217 23,656 +347
Sep17 170209 270.25 270.75 268.20 268.75 -1.35 2,857 14,918 -87
Dec17 170209 270.90 272.00 268.65 269.65 -1.40 4,225 19,068 -411
Total Volume and Open Interest 102,573 291,924 -1,090
E-mini DJIA Index(CBOT)
Mar17 170209 20010 20158 19982 20136 +134 111,316 127,341 -1,448
Jun17 170209 19921 20090 19921 20073 +136 205 892 +52
Sep17 170209 20000 20050 20000 20021 +136 5 28 +5
Dec17 170209 19979 19979 19979 19979 +136 0 2 +0
Total Volume and Open Interest 111,526 128,263 -1,391
S & P 500(CME)
Mar17 170209 2290.70 2304.30 2290.10 2304.30 +14.10 5,237 68,191 +2,299
Jun17 170209 2295.50 2302.90 2295.50 2299.10 +14.20 0 1,227 -433
Sep17 170209 2294.70 2298.50 2294.70 2294.70 +14.20 0 20 +0
Dec17 170209 2291.10 2295.00 2291.10 2291.10 +14.10      
Total Volume and Open Interest 5,237 69,438 +1,866
S & P 500 E-Mini(Globex)
Mar17 170209 2290.50 2307.75 2287.75 2304.25 +14.00 1,202,059 2,855,102 +15,069
Jun17 170209 2285.00 2302.75 2282.50 2299.00 +14.00 2,268 34,738 +798
Sep17 170209 2281.25 2298.00 2281.25 2294.75 +14.25 25 300 +1
Dec17 170209 2290.00 2293.75 2290.00 2291.00 +14.00 8 59 +0
Total Volume and Open Interest 1,204,360 2,890,204 +15,868
NASDAQ 100 E-Mini(Globex)
Mar17 170209 5189.80 5219.30 5186.30 5212.30 +21.00 164,423 231,103 -1,499
Jun17 170209 5193.30 5217.80 5186.00 5211.30 +21.00 498 543 -47
Sep17 170209 5200.00 5218.00 5200.00 5214.00 +21.00 1 39 +0
Total Volume and Open Interest 164,926 231,695 -1,546
S&P Midcap 400(CME) e-Mini
Mar17 170209 1694.30 1712.80 1691.70 1709.70 +16.30 13,651 94,448 +311
Jun17 170209 1705.90 1705.90 1705.90 1705.90 +16.30 0 14 +0
Sep17 170209 1704.50 1704.50 1704.50 1704.50 +16.30      
Total Volume and Open Interest 13,651 94,462 +311
Volatility Index(CBOE)
Feb17 170209 12.55 12.60 11.90 12.03 -0.55 77,882 184,108 -18,729
Mar17 170209 13.98 14.00 13.55 13.68 -0.30 71,158 170,134 +32,609
Apr17 170209 15.43 15.47 15.10 15.28 -0.15 21,480 69,498 +5,807
May17 170209 16.25 16.27 15.95 16.08 -0.15 8,422 42,203 +2,132
Total Volume and Open Interest 193,060 525,606 +26,378
Russell 2000 Mini(ICE)
Mar17 170209 1356.50 1380.10 1354.60 1377.00 +21.00 137,824 624,608 -3,905
Jun17 170209 1357.30 1375.70 1357.30 1374.30 +21.00 13 529 +9
Sep17 170209 1371.80 1371.80 1371.80 1371.80 +21.00 0 198 +0
Total Volume and Open Interest 137,837 625,415 -3,896
Nikkei 225(CME)
Mar17 170209 18950 19235 18895 19185 +225 9,928 29,421 +151
Jun17 170209 18855 19170 18855 19135 +225 1 78 +0
Total Volume and Open Interest 9,929 29,499 +151
Nikkei 225(SGX)
Mar17 170209 18920 18955 18905 18905 -85 58,365 196,618 -683
Jun17 170209 18800 18800 18780 18780 -85 120 7,725 +0
Sep17 170208 18830 18830 18830 18830 +115 0 406 +0
Total Volume and Open Interest 67,429 213,937 +1,793
Nikkei 225 Mini(JPX)
Mar17 170208 18890 18995 18850 18990 +110 846,207 440,071 -507,178
Jun17 170208 18745 18860 18715 18850 +110 8,569 16,971 -3,055
Sep17 170208 18710 18810 18680 18800 +100 176 1,227 -33
Total Volume and Open Interest 890,855 542,375 -529,466
Nikkei 225(JPX)
Mar17 170208 18890 19000 18850 18990 +110 58,122 363,688 -35,171
Jun17 170208 18760 18860 18720 18850 +110 399 26,754 -345
Sep17 170208 18750 18800 18710 18800 +100 6 8,469 -4
Total Volume and Open Interest 58,535 475,253 -35,076
Nikkei 225(CME) Yen
Mar17 170209 18925 19210 18860 19155 +220 32,544 58,172 -1,105
Jun17 170209 18940 19035 18940 19020 +220 4 33 +4
Sep17 170209 18970 18970 18970 18970 +220      
Total Volume and Open Interest 32,548 58,206 -1,101
Nikkei 225(CME) e-Mini Yen
Mar17 170209 19150 19150 18810 19150 +210 0 93 +0
Jun17 170209 19020 19020 19020 19020 +220      
Sep17 170209 18970 18970 18970 18970 +220      
Total Volume and Open Interest 0 93 +0
CAC 40(EURONEXT)
Feb17 170209 4779.0 4832.0 4766.5 4825.5 +60.0 80,925 341,309 +1,023
Mar17 170209 4780.0 4830.0 4767.0 4824.5 +60.0 902 16,563 +538
Apr17 170209 4804.5 4804.5 4804.5 4804.5 +60.0 0 117 +0
Total Volume and Open Interest 81,857 360,607 +1,576
Hang Seng Index(HKFE)
Feb17 170209 23436 23555 23332 23435 +9 67,928 122,332 -1,064
Mar17 170209 23425 23548 23330 23430 +5 1,586 11,399 +1,204
Total Volume and Open Interest 69,652 136,450 +93
DAX(EUREX)
Mar17 170209 11570.0 11658.0 11541.5 11650.5 +109.0 83,637 173,095 -88
Jun17 170209 11600.0 11682.0 11577.0 11680.5 +109.0 174 9,371 +11
Sep17 170209 11651.0 11670.0 11644.0 11670.0 +109.0 2 471 +1
Total Volume and Open Interest 83,813 182,937 -76
Mini-DAX(EUREX)
Mar17 170209 11573.0 11658.0 11541.0 11650.5 +109.0 26,773 10,090 +112
Jun17 170209 11604.0 11683.0 11584.0 11680.5 +109.0 85 1,481 +48
Sep17 170209 11665.0 11670.0 11665.0 11670.0 +109.0 2 24 +0
Total Volume and Open Interest 26,860 11,595 +160
FT-SE 100(EURONEXT)
Mar17 170209 7123.50 7177.50 7116.00 7171.50 +46.50 92,176 737,675 +3,540
Jun17 170209 7051.00 7097.00 7051.00 7097.00 +46.00 4 45,501 +4
Sep17 170209 7034.00 7034.00 7034.00 7034.00 +46.00      
Total Volume and Open Interest 92,180 783,176 +3,544
SPI 200(SFE)
Mar17 170209 5597.0 5616.0 5576.0 5610.0 +12.0 33,827 266,210 +179
Jun17 170209 5595.0 5595.0 5595.0 5595.0 +12.0 127 1,748 +26
Sep17 170209 5545.0 5545.0 5545.0 5545.0 +12.0 0 1,760 +0
Total Volume and Open Interest 34,861 274,189 +501
FTSE MIB(ISE)
Mar17 170209 18815.00 18970.00 18590.00 18937.00 +225.00 24,984 35,936 +412
Jun17 170209 18385.00 18495.00 18170.00 18495.00 +228.00 107 1,498 +12
Total Volume and Open Interest 25,091 37,434 +424
KOSPI 200(KFE)
Mar17 170209 268.45 268.55 268.35 268.50 +0.25 96,082 137,262 -925
Jun17 170209 268.70 269.70 268.15 269.10 +0.45 305 7,586 -159
Sep17 170209 268.90 269.50 268.90 269.50 +1.20 3 2,064 +1
Total Volume and Open Interest 96,390 155,596 -1,083
GSCI(CME)
Feb17 170209 398.65 399.70 397.55 398.40 +2.10 1,966 12,111 -1,915
Mar17 170209 405.60 405.60 403.25 403.95 +1.95 1,715 2,920 +1,694
Apr17 170209 405.80 405.80 405.80 405.80 +1.95      
Total Volume and Open Interest 3,681 15,031 -221
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