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 Fri February 10, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170210 1050.00 1063.50 1047.50 1059.00 +8.50 166,533 248,998 -17,425
May17 170210 1061.00 1074.50 1058.50 1070.00 +8.50 96,574 210,368 +17,691
Jul17 170210 1068.75 1081.75 1066.50 1077.75 +8.25 44,529 129,027 -544
Aug17 170210 1064.25 1078.50 1064.25 1074.75 +8.00 1,856 10,024 +168
Sep17 170210 1046.75 1055.50 1046.50 1052.00 +6.25 1,139 5,935 +292
Nov17 170210 1025.00 1034.00 1023.75 1030.00 +4.00 20,126 112,993 +1,560
Jan18 170210 1028.00 1037.25 1027.50 1033.00 +3.75 889 6,370 +199
Mar18 170210 1028.50 1035.00 1027.25 1030.25 +3.50 1,055 4,288 +240
May18 170210 1030.00 1033.75 1026.75 1030.75 +3.50 94 1,299 +27
Jul18 170210 1030.50 1035.00 1030.00 1032.00 +3.50 117 1,015 +39
Aug18 170210 1024.25 1024.25 1024.25 1024.25 +3.25 0 20 +0
Sep18 170210 1004.25 1004.25 1004.25 1004.25 +2.75 0 23 +0
Nov18 170210 983.00 986.50 981.75 982.25 +2.00 140 1,669 -44
Jan19 170210 983.25 983.25 983.25 983.25 +1.25 0 37 +0
Total Volume and Open Interest 333,052 732,101 +2,203
Soybean Meal(CBOT)
Mar17 170210 338.40 343.90 337.20 342.10 +3.70 68,295 126,399 -11,505
May17 170210 342.60 348.10 341.50 346.50 +3.90 46,922 122,484 +9,315
Jul17 170210 345.00 350.30 343.90 349.10 +4.00 12,396 68,841 +1,981
Aug17 170210 342.40 348.10 342.40 347.20 +3.90 2,068 9,378 +15
Sep17 170210 339.40 344.50 339.40 343.80 +3.40 1,943 9,303 +179
Oct17 170210 334.00 336.90 333.50 336.00 +2.50 1,044 7,280 +64
Dec17 170210 333.00 336.40 332.10 335.60 +2.40 5,499 32,322 +1,431
Jan18 170210 334.50 335.40 334.20 334.90 +2.40 145 1,457 +74
Mar18 170210 331.10 333.70 330.70 333.60 +2.40 149 2,716 +45
May18 170210 330.30 333.20 330.30 333.10 +2.10 89 940 +47
Total Volume and Open Interest 138,687 383,325 +1,710
Soybean Oil(CBOT)
Mar17 170210 34.66 34.96 34.36 34.61 -0.06 75,489 123,991 -15,524
May17 170210 34.94 35.23 34.62 34.89 -0.06 51,255 118,319 +6,646
Jul17 170210 35.16 35.42 34.80 35.10 -0.06 19,331 84,078 -1,632
Aug17 170210 35.25 35.45 34.85 35.11 -0.08 1,810 10,308 +375
Sep17 170210 35.14 35.38 34.97 35.07 -0.08 885 8,496 +59
Oct17 170210 35.20 35.20 34.71 34.89 -0.10 634 7,399 +147
Dec17 170210 35.10 35.36 34.74 35.01 -0.10 3,944 27,528 +252
Jan18 170210 35.22 35.22 34.88 35.03 -0.11 168 3,194 +65
Mar18 170210 35.24 35.24 34.88 35.03 -0.11 156 1,945 +9
May18 170210 35.22 35.24 34.99 35.04 -0.11 102 1,160 +33
Total Volume and Open Interest 153,868 388,326 -9,573
Canola(WCE)
Mar17 170210 526.2 529.5 525.2 527.8 +0.7 14,047 65,565 -7,726
May17 170210 533.6 537.9 533.0 536.0 +1.0 21,211 61,213 +8,745
Jul17 170210 537.1 540.7 535.8 538.9 +1.2 5,412 26,320 +979
Nov17 170210 505.8 509.4 504.9 507.3 +0.8 4,056 29,047 +1,021
Jan18 170210 510.6 513.9 509.1 513.2 +2.5 116 3,487 +90
Total Volume and Open Interest 44,842 185,742 +3,109
Corn(CBOT)
Mar17 170210 368.50 375.50 368.50 374.50 +5.00 215,522 500,405 -19,007
May17 170210 376.25 382.75 376.00 382.00 +4.75 106,544 346,739 +36,597
Jul17 170210 383.00 389.25 382.75 388.75 +4.75 44,348 255,527 +2,968
Sep17 170210 388.75 394.50 388.75 394.00 +4.25 9,719 98,340 +856
Dec17 170210 395.00 399.75 394.75 399.25 +3.50 23,271 159,208 +1,278
Mar18 170210 402.50 407.25 402.50 407.00 +3.25 2,178 21,844 +874
May18 170210 407.50 410.50 407.25 410.50 +3.00 300 2,979 +70
Jul18 170210 410.00 414.00 410.00 413.75 +2.75 209 9,742 +19
Sep18 170210 407.50 407.50 406.75 406.75 +2.75 138 1,248 +60
Dec18 170210 403.75 407.75 403.75 407.00 +2.50 322 11,229 +212
Total Volume and Open Interest 402,582 1,407,731 +23,942
Wheat(CBOT)
Mar17 170210 442.50 450.75 441.00 449.00 +5.50 93,300 179,982 -20,376
May17 170210 454.00 463.75 453.00 463.00 +7.75 61,471 137,497 +19,641
Jul17 170210 465.75 475.00 464.00 474.75 +7.75 15,998 81,483 +97
Sep17 170210 478.50 486.75 476.50 486.50 +7.25 3,393 23,138 -887
Dec17 170210 495.00 503.25 492.50 503.00 +7.00 3,955 43,953 -117
Mar18 170210 507.50 514.50 504.00 514.25 +7.75 415 6,518 +97
Total Volume and Open Interest 178,566 474,568 -1,543
Wheat(KCBT)
Mar17 170210 450.75 462.25 449.25 460.50 +9.25 29,245 71,740 -4,554
May17 170210 462.75 474.75 462.25 473.25 +9.75 21,100 65,426 +6,042
Jul17 170210 474.25 486.00 473.50 484.50 +9.50 4,208 69,377 -60
Sep17 170210 489.00 498.75 487.50 497.25 +8.50 773 9,105 -152
Dec17 170210 509.00 518.25 509.00 517.25 +7.25 1,877 15,363 +150
Mar18 170210 523.00 530.00 523.00 529.25 +6.75 243 3,668 -28
May18 170210 533.25 536.50 533.25 536.50 +6.00 60 1,005 +1
Total Volume and Open Interest 57,510 236,541 +1,398
Wheat(MGE)
Mar17 170210 567.50 574.25 567.00 572.50 +4.00 3,462 24,788 -251
May17 170210 564.50 571.75 564.25 570.25 +3.75 4,300 29,537 +1,394
Jul17 170210 566.00 571.50 565.00 570.50 +3.25 1,035 15,052 +37
Sep17 170210 568.00 573.00 567.00 572.25 +4.25 816 6,680 +241
Dec17 170210 574.00 580.75 573.00 580.00 +5.50 238 4,666 +56
Mar18 170210 580.00 586.00 580.00 586.00 +4.75 20 1,224 +6
Total Volume and Open Interest 9,877 82,251 +1,487
Oats(CBOT)
Mar17 170210 252.25 255.75 252.25 254.50 unch 358 4,155 -162
May17 170210 252.25 256.00 252.00 254.75 +1.75 228 3,027 +136
Jul17 170210 252.25 253.00 251.25 251.25 -0.25 25 554 +15
Sep17 170210 241.50 242.25 238.75 242.25 -0.25 4 20 +3
Total Volume and Open Interest 631 7,935 -7
Rough Rice(CBOT)
Mar17 170210 9.44 9.60 9.44 9.56 +0.09 739 9,388 -259
May17 170210 9.69 9.85 9.69 9.80 +0.07 454 2,516 +221
Jul17 170210 9.99 10.05 9.99 10.05 +0.07 104 171 +92
Sep17 170210 10.21 10.21 10.21 10.21 +0.08 37 30 +0
Total Volume and Open Interest 1,369 12,125 +73
Live Cattle(CME)
Feb17 170210 117.785 118.080 116.200 116.400 -1.250 6,421 17,410 -2,091
Apr17 170210 114.930 115.730 112.785 113.150 -1.680 23,853 144,593 -2,346
Jun17 170210 105.285 105.980 103.800 104.285 -1.000 12,457 85,100 -837
Aug17 170210 101.750 102.300 100.700 101.080 -0.670 8,014 46,376 +1,112
Oct17 170210 102.050 102.600 101.200 101.500 -0.635 5,774 27,272 +579
Dec17 170210 102.930 103.535 102.285 102.600 -0.480 2,422 10,975 +493
Total Volume and Open Interest 59,621 335,710 -2,913
Feeder Cattle(CME)
Mar17 170210 123.785 124.730 121.535 122.080 -1.555 7,345 19,575 -680
Apr17 170210 124.050 124.850 121.980 122.450 -1.600 4,288 10,511 +764
May17 170210 123.150 123.885 121.450 121.800 -1.350 2,378 9,835 +27
Aug17 170210 124.730 125.300 123.230 123.600 -1.150 856 7,426 +7
Sep17 170210 123.700 124.385 122.450 122.930 -1.000 220 930 -4
Oct17 170210 121.950 123.050 121.300 121.430 -0.970 91 350 +35
Nov17 170210 121.950 121.980 120.430 120.785 -0.395 49 191 +9
Total Volume and Open Interest 15,238 48,858 +162
Lean Hogs(CME)
Feb17 170210 74.785 74.980 74.000 74.550 +0.320 4,649 14,671 -587
Apr17 170210 71.000 71.650 70.680 71.080 +0.295 16,328 104,603 +971
May17 170210 75.250 75.900 74.950 75.400 +0.600 192 1,985 +29
Jun17 170210 78.550 79.550 78.430 79.050 +0.500 11,189 48,308 +35
Jul17 170210 78.035 78.885 77.930 78.400 +0.420 3,792 17,661 +531
Aug17 170210 77.300 78.035 77.250 77.700 +0.470 4,546 20,603 +409
Oct17 170210 68.180 68.580 68.150 68.385 +0.205 3,315 17,580 +1,344
Dec17 170210 63.800 63.950 63.735 63.880 +0.130 1,196 9,032 +310
Total Volume and Open Interest 45,650 235,522 +3,252
Class III Milk(CME)
Feb17 170210 16.88 16.88 16.85 16.86 +0.01 116 4,180 +54
Mar17 170210 16.98 17.15 16.85 16.91 -0.06 230 4,392 +3
Apr17 170210 17.22 17.22 17.01 17.02 -0.11 215 3,531 +19
May17 170210 17.29 17.30 17.13 17.13 -0.09 69 3,267 +12
Jun17 170210 17.47 17.53 17.38 17.39 -0.10 131 3,129 +12
Jul17 170210 17.80 17.81 17.67 17.67 -0.07 90 2,114 +55
Aug17 170210 17.93 17.93 17.87 17.91 -0.04 85 1,900 +49
Sep17 170210 17.95 17.95 17.87 17.87 -0.07 88 1,913 +79
Oct17 170210 17.78 17.78 17.76 17.77 -0.04 64 1,520 +47
Nov17 170210 17.65 17.70 17.65 17.66 -0.02 52 1,497 +40
Dec17 170210 17.48 17.50 17.47 17.48 -0.02 52 1,346 +39
Jan18 170210 17.03 17.14 17.03 17.03 unch 8 335 +8
Feb18 170210 16.80 16.86 16.80 16.85 -0.03 3 267 +3
Total Volume and Open Interest 1,235 30,331 +452
Cocoa(ICE)
Mar17 170210 1971 1979 1928 1939 -35 22,285 35,455 -12,531
May17 170210 1995 1998 1951 1962 -34 29,116 105,293 +8,775
Jul17 170210 2010 2010 1962 1974 -34 6,095 54,383 +481
Sep17 170210 2028 2028 1983 1994 -34 3,013 23,015 +76
Dec17 170210 2053 2055 2009 2020 -33 1,013 14,035 +249
Mar18 170210 2066 2076 2031 2042 -32 349 12,900 -114
May18 170210 2090 2092 2050 2061 -31 71 4,117 -20
Total Volume and Open Interest 62,371 257,239 -2,918
Coffee "C"(ICE)
Mar17 170210 145.05 146.85 144.80 145.75 +0.55 24,629 43,558 -5,859
May17 170210 147.50 149.20 147.20 148.15 +0.55 22,686 73,254 +3,758
Jul17 170210 149.70 151.45 149.45 150.45 +0.65 9,529 26,548 +1,602
Sep17 170210 151.85 153.65 151.65 152.65 +0.65 3,556 16,473 +107
Dec17 170210 155.20 156.85 155.00 155.90 +0.65 1,486 13,567 -87
Mar18 170210 159.30 159.50 158.80 158.80 +0.55 214 4,206 +38
Total Volume and Open Interest 62,171 181,499 -395
Orange Juice(ICE)
Mar17 170210 174.40 175.00 167.05 169.95 -4.05 855 7,438 +176
May17 170210 169.50 169.50 161.90 166.55 -2.20 254 3,434 +120
Jul17 170210 160.45 165.00 160.20 164.70 -2.30 47 846 +6
Sep17 170210 160.25 164.35 160.00 164.35 -2.40 3 119 +0
Nov17 170210 159.75 163.50 159.50 163.50 -2.45 2 14 +0
Jan18 170210 163.95 163.95 163.95 163.95 -2.45 0 1 +0
Total Volume and Open Interest 1,161 11,852 +302
Sugar #11(ICE)
Mar17 170210 20.66 20.74 20.31 20.42 -0.23 76,613 220,619 -21,015
May17 170210 20.65 20.72 20.31 20.43 -0.22 68,721 224,526 +16,022
Jul17 170210 20.35 20.40 20.04 20.15 -0.19 20,011 169,527 +1,928
Oct17 170210 20.19 20.27 19.92 20.04 -0.16 8,313 95,865 +1,729
Mar18 170210 20.16 20.23 19.90 20.02 -0.14 4,524 82,979 +1,351
May18 170210 19.49 19.49 19.24 19.36 -0.11 1,431 22,843 +503
Jul18 170210 18.78 18.78 18.56 18.69 -0.09 421 15,751 +94
Oct18 170210 18.40 18.40 18.21 18.33 -0.05 237 16,469 +160
Total Volume and Open Interest 180,370 860,231 +865
London Cocoa(LCE)
Mar17 170210 1624 1625 1596 1598 -24 9,680 84,314 -2,448
May17 170210 1632 1635 1608 1610 -22 11,373 81,503 +4,165
Jul17 170210 1657 1658 1631 1634 -22 3,627 51,035 +373
Sep17 170210 1668 1672 1644 1648 -22 3,280 45,285 +642
Dec17 170210 1688 1691 1666 1670 -20 2,338 31,969 +561
Mar18 170210 1701 1703 1679 1683 -19 975 23,560 +108
May18 170210 1715 1715 1695 1697 -20 544 6,473 +13
Total Volume and Open Interest 31,949 328,088 +3,356
London Sugar(LCE)
May17 170210 548.00 549.90 540.00 541.10 -7.00 9,147 37,088 +89
Aug17 170210 545.00 546.10 536.80 538.10 -6.30 2,245 15,707 +758
Oct17 170210 529.40 531.00 522.90 524.50 -4.90 262 12,352 +49
Dec17 170210 520.60 520.60 512.30 515.00 -4.00 276 4,748 +127
Mar18 170210 515.50 515.50 505.50 509.40 -3.70 20 4,203 -1
Total Volume and Open Interest 21,771 87,553 -3,980
Cotton(ICE)
Mar17 170210 75.59 76.23 75.55 75.82 +0.24 28,975 104,332 -14,591
May17 170210 77.11 77.41 76.73 77.09 +0.44 24,254 97,772 +11,164
Jul17 170210 77.75 78.13 77.48 77.94 +0.53 4,766 41,639 +1,218
Oct17 170210 74.21 74.21 74.21 74.21 unch 0 34 +0
Dec17 170210 73.98 74.19 73.80 74.10 -0.06 2,967 33,048 +1,295
Mar18 170210 74.50 74.63 74.36 74.48 -0.22 527 4,873 +205
Total Volume and Open Interest 61,502 282,825 -706
Lumber(CME)
Mar17 170210 377.0 377.8 367.2 370.5 -4.9 661 2,698 -96
May17 170210 378.4 379.1 371.0 373.1 -5.3 571 1,541 +221
Jul17 170210 375.2 378.3 375.2 377.0 -5.4 169 348 +94
Sep17 170210 378.1 378.8 374.7 374.9 -4.1 48 96 +30
Total Volume and Open Interest 1,457 4,692 +255
Crude Oil(NYM)
Mar17 170210 53.15 54.13 52.90 53.86 +0.86 767,379 385,634 -79,062
Apr17 170210 53.55 54.55 53.37 54.33 +0.87 340,960 280,780 +30,906
May17 170210 54.00 54.97 53.80 54.78 +0.90 142,081 192,554 +6,973
Jun17 170210 54.32 55.34 54.19 55.18 +0.93 131,685 264,679 -1,842
Jul17 170210 54.56 55.63 54.54 55.49 +0.94 48,540 99,191 +5,629
Aug17 170210 54.78 55.83 54.78 55.69 +0.93 20,121 69,918 +1,409
Sep17 170210 54.96 55.94 54.92 55.82 +0.91 30,058 98,929 +719
Oct17 170210 55.29 56.01 55.29 55.91 +0.88 18,010 56,924 +201
Nov17 170210 55.18 56.04 55.18 55.98 +0.85 17,859 52,026 -261
Dec17 170210 55.22 56.16 55.17 56.02 +0.81 67,532 229,809 +1,990
Jan18 170210 55.52 56.16 55.52 56.04 +0.78 8,380 48,650 +952
Feb18 170210 55.32 56.14 55.29 56.05 +0.75 5,534 21,855 -190
Mar18 170210 55.73 56.15 55.73 56.05 +0.72 14,094 45,583 -1,849
Apr18 170210 56.04 56.04 55.21 56.04 +0.70 1,273 10,595 +584
May18 170210 56.02 56.02 56.02 56.02 +0.67 239 10,102 -42
Jun18 170210 55.37 56.20 55.37 56.00 +0.65 9,852 61,931 -315
Total Volume and Open Interest 1,644,249 2,158,345 -32,813
e-miNY Crude Oil(NYM)
Mar17 170210 53.125 54.125 52.900 53.850 +0.850 13,505 2,569 -276
Apr17 170210 53.600 54.550 53.400 54.325 +0.875 406 683 -9
May17 170210 54.100 54.900 54.100 54.775 +0.900 68 134 +3
Jun17 170210 54.475 55.300 54.475 55.175 +0.925 54 85 +11
Jul17 170210 55.225 55.500 55.200 55.500 +0.950 5 153 -1
Aug17 170210 55.700 55.700 54.750 55.700 +0.950 9 113 +0
Sep17 170210 55.725 55.825 55.675 55.825 +0.925 4 57 -1
Oct17 170210 55.900 55.900 55.900 55.900 +0.875 0 31 +0
Nov17 170210 55.975 55.975 55.975 55.975 +0.850 38 139 +38
Dec17 170210 55.800 56.075 55.800 56.025 +0.825 55 151 +36
Total Volume and Open Interest 14,202 4,336 -237
NY Harbor ULSD(NYM)
Mar17 170210 164.02 167.58 163.80 166.59 +2.44 67,092 111,133 -3,295
Apr17 170210 165.00 168.33 164.68 167.51 +2.51 37,722 72,273 +1,485
May17 170210 165.80 169.11 165.60 168.39 +2.53 24,500 54,624 +3,161
Jun17 170210 166.87 169.91 166.60 169.30 +2.52 24,990 49,075 +547
Jul17 170210 169.10 170.83 169.10 170.34 +2.52 10,747 21,972 +779
Aug17 170210 170.05 171.56 170.05 171.30 +2.53 7,441 12,198 -32
Sep17 170210 171.34 172.66 171.34 172.31 +2.53 6,410 14,790 +718
Oct17 170210 173.20 173.57 172.97 173.37 +2.54 2,746 7,639 +525
Nov17 170210 174.40 174.52 173.91 174.36 +2.54 1,687 5,956 +702
Dec17 170210 172.28 175.41 172.28 175.13 +2.53 5,762 44,651 +812
Jan18 170210 173.38 175.87 173.38 175.87 +2.49 353 3,841 +102
Feb18 170210 176.12 176.12 173.54 176.12 +2.47 216 2,823 +36
Mar18 170210 175.55 175.55 172.62 175.55 +2.42 95 1,534 +1
Apr18 170210 174.10 174.10 170.00 174.10 +2.36 22 928 -2
Total Volume and Open Interest 190,697 421,975 +5,992
RBOB Gasoline(NYM)
Mar17 170210 157.03 161.34 156.90 158.96 +1.94 125,813 112,099 -10,372
Apr17 170210 177.32 181.00 177.31 179.34 +1.93 111,258 85,512 -572
May17 170210 179.35 182.78 179.35 181.24 +1.97 60,189 59,785 +4,074
Jun17 170210 179.66 182.58 179.47 181.21 +2.04 38,272 48,234 -46
Jul17 170210 178.45 181.15 178.45 180.01 +2.07 17,251 29,535 +602
Aug17 170210 176.05 178.83 176.05 177.76 +2.03 10,734 13,155 +1,012
Sep17 170210 173.85 175.38 173.85 174.58 +2.00 12,530 21,333 +668
Oct17 170210 160.84 162.48 160.84 161.61 +1.97 4,969 10,186 +1,241
Nov17 170210 157.33 158.68 157.33 158.20 +1.97 1,872 4,691 +259
Dec17 170210 155.33 156.62 155.17 155.83 +1.89 6,180 21,980 -885
Total Volume and Open Interest 391,833 425,867 -2,858
e-miNY RBOB Gasoline(NYM)
Mar17 170210 159.00 159.00 158.96 159.00 +1.98 0 1 +0
Apr17 170210 179.30 179.34 179.30 179.30 +1.89      
May17 170210 181.20 181.24 181.20 181.20 +1.93      
Jun17 170210 181.20 181.21 181.20 181.20 +2.03      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170210 3.105 3.121 3.005 3.034 -0.107 159,476 197,215 -29,727
Apr17 170210 3.178 3.190 3.090 3.117 -0.092 98,220 146,224 +8,544
May17 170210 3.240 3.256 3.157 3.189 -0.083 73,682 137,143 +7,712
Jun17 170210 3.308 3.308 3.222 3.254 -0.076 35,496 79,485 +5,732
Jul17 170210 3.363 3.363 3.277 3.313 -0.067 23,254 79,570 +4,383
Aug17 170210 3.359 3.359 3.288 3.325 -0.063 7,520 39,122 +246
Sep17 170210 3.324 3.324 3.276 3.311 -0.061 7,202 57,230 +435
Oct17 170210 3.353 3.353 3.296 3.332 -0.060 22,558 93,442 +3,934
Nov17 170210 3.402 3.402 3.357 3.389 -0.059 5,283 37,871 +777
Dec17 170210 3.550 3.550 3.485 3.518 -0.055 5,651 40,141 +226
Jan18 170210 3.640 3.640 3.571 3.608 -0.054 10,116 48,156 +1,721
Feb18 170210 3.586 3.586 3.551 3.582 -0.050 2,818 21,404 +701
Mar18 170210 3.515 3.515 3.463 3.499 -0.045 6,087 41,964 +762
Apr18 170210 2.941 2.941 2.910 2.935 -0.026 3,471 51,327 +456
May18 170210 2.871 2.886 2.865 2.885 -0.021 934 16,102 -339
Jun18 170210 2.900 2.903 2.883 2.903 -0.019 434 11,607 +19
Total Volume and Open Interest 465,399 1,201,852 +6,375
Brent Crude Oil(ICE)
Apr17 170210 55.66 56.88 55.59 56.70 +1.07 409,826 465,454 -11,829
May17 170210 56.02 57.24 55.97 57.06 +1.06 264,084 376,151 -12,880
Jun17 170210 56.36 57.55 56.29 57.36 +1.03 194,856 337,213 +238
Jul17 170210 56.59 57.75 56.52 57.55 +0.98 89,791 144,003 -1,358
Aug17 170210 56.74 57.85 56.66 57.66 +0.94 43,039 98,179 +7,181
Sep17 170210 56.80 57.89 56.72 57.70 +0.92 36,877 107,135 +1,789
Oct17 170210 56.81 57.83 56.72 57.67 +0.89 9,890 49,212 -928
Nov17 170210 56.76 57.81 56.71 57.61 +0.85 9,033 55,326 -413
Dec17 170210 56.73 57.77 56.66 57.56 +0.82 77,920 216,413 -3,824
Jan18 170210 57.45 57.50 57.45 57.50 +0.79 3,184 35,322 -411
Feb18 170210 57.44 57.44 57.44 57.44 +0.77 2,051 25,787 +132
Mar18 170210 57.38 57.38 57.38 57.38 +0.74 4,251 29,564 -1,152
Apr18 170210 57.32 57.32 57.32 57.32 +0.71 723 17,490 +50
May18 170210 57.22 57.22 57.22 57.22 +0.68 575 12,454 +235
Total Volume and Open Interest 1,190,418 2,404,334 -20,638
Gas Oil(ICE)
Feb17 170210 491.00 495.75 490.25 490.75 unch 40,024 34,090 -22,266
Mar17 170210 495.25 504.75 494.25 503.50 +9.00 106,032 241,296 +10,397
Apr17 170210 497.75 506.75 496.50 505.75 +9.25 58,344 113,250 +2,775
May17 170210 499.00 508.25 498.00 507.25 +9.25 25,517 75,924 +1,887
Jun17 170210 500.25 509.50 499.75 508.75 +9.50 29,932 131,811 +1,044
Jul17 170210 502.00 511.25 502.00 510.75 +9.25 6,752 39,273 -186
Aug17 170210 505.00 513.50 504.50 512.75 +9.25 4,540 22,309 -766
Sep17 170210 506.50 515.25 506.00 514.75 +9.00 5,999 35,119 +686
Oct17 170210 508.75 517.50 508.25 517.00 +8.75 4,201 29,830 +695
Nov17 170210 509.25 517.75 509.25 517.25 +8.50 881 12,738 -33
Total Volume and Open Interest 304,758 971,250 -4,968
Ethanol(CBOT)
Mar17 170210 1.590 1.612 1.590 1.601 +0.012 360 2,934 -6
Apr17 170210 1.604 1.623 1.602 1.614 +0.010 175 720 -32
May17 170210 1.618 1.618 1.618 1.618 +0.003 89 326 -26
Jun17 170210 1.612 1.612 1.612 1.612 +0.003 0 327 +0
Jul17 170210 1.604 1.604 1.576 1.604 +0.005 0 87 +0
Aug17 170210 1.598 1.598 1.591 1.598 +0.005 5 411 +5
Sep17 170210 1.586 1.586 1.586 1.586 +0.007 0 29 +0
Oct17 170210 1.561 1.561 1.561 1.561 +0.010 0 46 +0
Total Volume and Open Interest 629 4,882 -59
WTI Crude Oil(ICE)
Mar17 170210 53.07 54.20 52.90 53.86 +0.86 57,537 55,523 -681
Apr17 170210 53.52 54.62 53.38 54.33 +0.87 84,820 70,812 -583
May17 170210 53.93 54.97 53.82 54.78 +0.90 39,658 50,109 +1,865
Jun17 170210 54.28 55.37 54.21 55.18 +0.93 35,694 86,019 +2,644
Jul17 170210 54.66 55.63 54.52 55.49 +0.94 9,689 35,250 -264
Aug17 170210 54.86 55.81 54.86 55.69 +0.93 4,374 21,921 +14
Sep17 170210 55.32 55.93 55.32 55.82 +0.91 3,481 25,602 +136
Oct17 170210 55.85 56.01 55.64 55.91 +0.88 1,287 6,565 -185
Nov17 170210 56.06 56.08 55.72 55.98 +0.85 1,047 2,835 +205
Dec17 170210 55.30 56.18 55.19 56.02 +0.81 15,106 108,445 -405
Jan18 170210 56.04 56.04 56.04 56.04 +0.78 596 4,046 +75
Feb18 170210 56.05 56.05 56.05 56.05 +0.75 244 3,758 +35
Mar18 170210 56.05 56.05 56.05 56.05 +0.72 132 7,888 +0
Apr18 170210 56.04 56.04 56.04 56.04 +0.70 69 1,424 +48
May18 170210 56.02 56.02 56.02 56.02 +0.67 4 566 -4
Jun18 170210 56.22 56.22 56.00 56.00 +0.65 805 28,308 -56
Total Volume and Open Interest 259,546 617,488 +4,413
US Dollar Index(ICE)
Mar17 170210 100.685 101.015 100.560 100.790 +0.143 31,539 69,426 -1,294
Jun17 170210 100.600 100.920 100.500 100.720 +0.158 507 2,792 +83
Sep17 170210 100.550 100.700 100.550 100.580 +0.158 2 368 +0
Total Volume and Open Interest 32,048 72,764 -1,211
Australian Dollar(CME)
Mar17 170210 76.18 76.84 76.12 76.69 +0.47 67,049 115,779 +3,559
Jun17 170210 76.01 76.66 75.97 76.53 +0.48 119 1,205 +45
Sep17 170210 75.95 76.40 75.95 76.40 +0.47 0 688 +0
Total Volume and Open Interest 67,169 117,709 +3,604
British Pound(CME)
Mar17 170210 125.02 125.28 124.45 124.89 -0.13 79,337 208,495 -619
Jun17 170210 125.51 125.54 124.75 125.18 -0.13 184 1,661 +95
Sep17 170210 125.59 125.81 125.09 125.51 -0.12 1 192 +1
Total Volume and Open Interest 79,522 210,490 -523
Canadian Dollar(CME)
Mar17 170210 76.12 76.58 76.02 76.42 +0.28 41,320 115,305 +968
Jun17 170210 76.17 76.88 76.10 76.49 +0.27 138 2,625 +46
Sep17 170210 76.24 76.71 76.21 76.58 +0.28 26 498 +12
Dec17 170210 76.75 76.80 76.34 76.68 +0.27 9 968 +7
Total Volume and Open Interest 41,493 119,457 +1,033
Japanese Yen(CME)
Mar17 170210 88.34 88.68 87.89 88.26 -0.08 129,738 191,960 +148
Jun17 170210 88.73 89.06 88.28 88.65 -0.07 387 9,846 +181
Sep17 170210 89.12 89.42 88.73 89.08 -0.07 0 68 +0
Total Volume and Open Interest 130,129 201,965 +333
Swiss Franc(CME)
Mar17 170210 99.98 100.04 99.52 99.79 -0.20 17,643 47,842 -852
Jun17 170210 100.54 100.61 100.12 100.38 -0.20 12 180 +5
Sep17 170210 101.03 101.03 100.79 101.03 -0.19 0 4 +0
Total Volume and Open Interest 17,655 48,036 -847
EuroFX(CME)
Mar17 170210 106.65 106.79 106.19 106.43 -0.27 190,456 391,573 -6,481
Jun17 170210 107.16 107.28 106.68 106.93 -0.27 1,608 10,473 +36
Sep17 170210 107.35 107.74 107.25 107.47 -0.26 31 520 -34
Total Volume and Open Interest 192,097 402,699 -6,479
Mexican Peso(CME)
Feb17 170210 487.25 491.25 487.25 491.25 +1.50 0 10 +0
Mar17 170210 489.50 491.75 488.00 489.63 +1.75 26,873 142,828 +1,438
Total Volume and Open Interest 26,919 190,911 +1,447
Brazilian Real(CME)
Mar17 170210 318.95 320.50 318.90 319.95 +1.35 721 36,636 -6
Apr17 170210 317.40 317.75 317.40 317.40 +1.50 0 6 +0
May17 170210 316.50 316.50 315.55 315.55 +1.80 0 1 +0
Jun17 170210 312.85 312.85 312.85 312.85 +1.40 0 1 +0
Total Volume and Open Interest 721 36,644 -6
30-Year T-Bonds(CBOT)
Mar17 170210 152~090 152~120 151~080 151~290 -0~090 327,156 622,929 +4,156
Jun17 170210 151~010 151~010 150~010 150~210 -0~090 984 2,310 -27
Sep17 170210 150~210 150~210 150~210 150~210 -0~090      
Total Volume and Open Interest 328,140 625,239 +4,129
10-Year T-Notes(CBOT)
Mar17 170210 124~295 124~295 124~200 124~250 -0~045 1,724,286 3,169,794 +10,477
Jun17 170210 124~110 124~110 124~020 124~075 -0~045 45,925 68,648 +12,704
Sep17 170210 123~280 123~280 123~280 123~280 -0~045      
Total Volume and Open Interest 1,770,211 3,238,442 +23,181
5-Year T-Notes(CBOT)
Mar17 170210 118~026 118~030 117~294 117~316 -0~026 896,547 3,119,541 +9,328
Jun17 170210 117~206 117~236 117~194 117~206 -0~026 19,390 137,090 +9,741
Sep17 170210 117~206 117~206 117~206 117~206 -0~026      
Total Volume and Open Interest 915,937 3,256,631 +19,069
2 Year T-Notes(CBOT)
Mar17 170210 108~146 108~150 108~134 108~136 -0~010 340,543 1,349,070 +5,837
Jun17 170210 108~052 108~054 108~044 108~044 -0~010 2,224 8,979 +2,149
Sep17 170210 108~044 108~044 108~044 108~044 -0~010      
Total Volume and Open Interest 342,767 1,358,049 +7,986
Eurodollars(CME)
Mar17 170210 98.930 98.935 98.920 98.925 -0.010 279,362 1,455,611 +8,766
Jun17 170210 98.780 98.780 98.760 98.765 -0.015 343,764 1,434,355 +11,301
Sep17 170210 98.655 98.655 98.635 98.640 -0.015 292,425 1,159,299 +5,536
Dec17 170210 98.505 98.505 98.480 98.490 -0.015 557,550 1,350,776 +9,406
Mar18 170210 98.395 98.395 98.370 98.375 -0.020 355,290 1,046,258 +21,649
Jun18 170210 98.280 98.280 98.250 98.260 -0.020 246,485 728,520 -153
Sep18 170210 98.175 98.175 98.145 98.155 -0.020 214,450 598,478 +8,230
Dec18 170210 98.055 98.055 98.025 98.035 -0.020 346,594 911,946 +45,478
Mar19 170210 97.980 97.980 97.950 97.960 -0.020 189,447 567,283 -4,061
Jun19 170210 97.910 97.910 97.875 97.885 -0.025 157,706 573,329 -3,414
Sep19 170210 97.845 97.845 97.800 97.810 -0.030 117,368 448,679 +1,882
Dec19 170210 97.765 97.765 97.715 97.730 -0.030 220,407 480,476 -22,176
Mar20 170210 97.710 97.710 97.665 97.680 -0.030 107,971 300,644 -14,864
Jun20 170210 97.650 97.650 97.610 97.625 -0.030 68,578 178,180 +2,422
Sep20 170210 97.595 97.600 97.555 97.575 -0.030 61,222 161,858 -3,309
Dec20 170210 97.530 97.535 97.490 97.510 -0.030 63,439 176,658 +820
Mar21 170210 97.490 97.490 97.450 97.470 -0.030 39,471 90,868 +966
Jun21 170210 97.440 97.440 97.400 97.420 -0.030 41,749 94,130 +183
Total Volume and Open Interest 3,812,696 12,105,123 +88,123
Ultra T-Bond(CBOT)
Mar17 170210 162~05 162~09 160~28 161~25 -0~08 123,549 707,182 -3,318
Jun17 170210 160~17 160~26 160~02 160~20 -0~08 2,541 34,112 +2,488
Sep17 170210 160~20 160~20 160~20 160~20 -0~08      
Total Volume and Open Interest 126,090 741,294 -830
Ultra 10-Yr T-Note(CBOT)
Mar17 170210 134~235 134~240 134~085 134~180 -0~055 113,986 318,146 +341
Jun17 170210 133~070 133~070 133~070 133~070 -0~055      
Sep17 170210 133~070 133~070 133~070 133~070 -0~055      
Total Volume and Open Interest 113,986 318,146 +341
30 Day Federal Funds(CBOT)
Feb17 170210 99.342 99.342 99.342 99.342 unch 1,381 100,104 +131
Mar17 170210 99.320 99.320 99.315 99.320 unch 6,959 103,443 +1,116
Apr17 170210 99.305 99.310 99.300 99.305 -0.005 37,202 373,852 +10,279
May17 170210 99.260 99.260 99.245 99.250 -0.015 26,739 193,888 +7,501
Jun17 170210 99.195 99.195 99.175 99.180 -0.020 8,012 32,580 -569
Jul17 170210 99.140 99.140 99.125 99.125 -0.020 26,222 79,169 +4,521
Total Volume and Open Interest 161,089 1,225,259 +30,075
Japanese Govt Bonds(SGX)
Mar17 170209 149.75 149.98 149.75 149.95 +0.19 959 16,843 +520
Jun17 170209 149.53 149.53 149.53 149.53 +0.18      
Sep17 170209 149.53 149.53 149.53 149.53 +0.18      
Total Volume and Open Interest 959 16,843 +520
Euro-Buxl(EUREX)
Mar17 170210 169.68 169.90 168.70 168.88 -1.50 68,497 224,111 -6,912
Jun17 170210 167.58 167.74 166.60 166.78 -1.48 3,834 12,634 +1,793
Sep17 170210 164.52 164.98 164.50 164.68 -1.60 11 24 +0
Total Volume and Open Interest 72,342 236,769 -5,119
Euro-Bund(EUREX)
Mar17 170210 163.96 164.17 163.76 163.91 -0.32 993,921 1,981,062 -96,356
Jun17 170210 160.76 160.94 160.57 160.70 -0.31 15,636 143,931 +629
Sep17 170210 162.35 162.37 162.24 162.24 -0.32 32 5,273 +1
Total Volume and Open Interest 1,009,589 2,130,266 -95,726
Euro-Bobl(EUREX)
Mar17 170210 133.75 133.86 133.71 133.80 -0.03 713,048 1,560,391 -32,849
Jun17 170210 131.73 131.77 131.63 131.72 -0.05 30,321 89,548 +146
Sep17 170210 132.66 132.66 132.66 132.66 -0.03 0 10 +10
Total Volume and Open Interest 743,369 1,649,949 -32,693
Euro-Schatz(EUREX)
Mar17 170210 112.36 112.42 112.36 112.40 +0.02 329,779 1,350,287 -36,964
Jun17 170210 112.20 112.22 112.19 112.21 +0.01 6,751 33,481 -3,763
Sep17 170210 112.21 112.21 112.21 112.21 +0.01      
Total Volume and Open Interest 336,530 1,383,768 -40,727
3-Mth Euribor(EUREX)
Mar17 170210 100.320 100.320 100.320 100.320 unch 8 4,009 -8
Jun17 170210 100.290 100.295 100.290 100.295 +0.005 0 33,413 +1
Sep17 170210 100.265 100.265 100.265 100.265 unch 5 4,615 +0
Total Volume and Open Interest 345 73,728 +0
Long Gilt(LIFFE)
Mar17 170210 125~16 125~29 125~15 125~19 -0~12 224,349 649,472 +7,712
Jun17 170210 124~16 124~16 124~16 124~16 -0~12 7 6 +0
Total Volume and Open Interest 224,356 649,478 +7,712
3-Mth Short Sterling(LIFFE)
Mar17 170210 99.63 99.64 99.63 99.63 unch 22,112 357,265 -4,472
Jun17 170210 99.59 99.61 99.59 99.60 unch 47,815 501,355 +456
Sep17 170210 99.56 99.57 99.55 99.56 unch 74,414 338,649 +15,306
Dec17 170210 99.52 99.54 99.51 99.52 unch 88,907 329,398 -4,084
Mar18 170210 99.48 99.49 99.46 99.48 unch 48,032 232,954 +3,497
Jun18 170210 99.42 99.44 99.41 99.43 unch 55,723 231,515 -4,653
Total Volume and Open Interest 737,884 2,783,118 +19,012
3-Mth Euribor(LIFFE)
Mar17 170210 100.320 100.325 100.320 100.320 unch 62,820 313,616 -4,164
Jun17 170210 100.290 100.295 100.285 100.290 unch 59,323 375,287 +259
Sep17 170210 100.260 100.270 100.260 100.265 unch 64,416 323,902 -823
Total Volume and Open Interest 961,729 3,464,156 -5,209
3-Mth Aus T-Bills(SFE)
Mar17 170210 98.22 98.23 98.21 98.22 -0.01 6,737 111,356 -12,539
Jun17 170210 98.24 98.24 98.21 98.23 -0.01 20,807 228,727 -12,366
Sep17 170210 98.20 98.21 98.18 98.20 -0.01 25,658 157,768 -1,092
Dec17 170210 98.14 98.15 98.12 98.14 -0.01 21,608 205,215 +1,217
Mar18 170210 98.07 98.07 98.04 98.06 -0.02 5,886 104,389 -2,895
Jun18 170210 97.98 97.99 97.95 97.97 -0.02 5,790 78,906 +71
Sep18 170210 97.90 97.90 97.86 97.87 -0.03 5,355 60,700 -323
Dec18 170210 97.81 97.81 97.77 97.79 -0.03 1,066 40,548 -21
Mar19 170210 97.71 97.71 97.68 97.70 -0.04 39 7,193 -8
Jun19 170210 97.60 97.62 97.59 97.62 -0.03 117 4,392 -46
Total Volume and Open Interest 93,190 1,000,970 -28,065
10-Year Aus T-Bonds(SFE)
Mar17 170210 97.33 97.33 97.26 97.28 -0.05 99,425 962,307 +226
Jun17 170210 97.28 97.28 97.28 97.28 -0.05      
Total Volume and Open Interest 99,425 962,307 +226
3-Year Aus T-Bonds(SFE)
Mar17 170210 98.08 98.09 98.03 98.04 -0.05 143,941 1,027,966 -4,478
Jun17 170210 98.04 98.04 98.04 98.04 -0.05      
Total Volume and Open Interest 143,941 1,027,966 -4,478
Gold(CMX)
Feb17 170210 1227.6 1234.4 1221.5 1234.4 -0.7 288 1,387 -62
Apr17 170210 1229.6 1238.9 1222.6 1235.9 -0.9 221,914 288,888 +6,072
Jun17 170210 1233.0 1241.5 1226.0 1239.0 -1.0 3,306 63,531 +328
Aug17 170210 1231.2 1242.3 1229.0 1242.2 -0.9 2,621 18,296 +1,034
Oct17 170210 1234.2 1245.3 1233.2 1245.3 -0.9 132 3,705 +4
Dec17 170210 1242.2 1251.0 1236.0 1248.3 -0.9 3,165 29,516 +1,183
Feb18 170210 1241.9 1253.2 1241.7 1251.5 -0.9 129 4,396 +0
Apr18 170210 1254.7 1254.7 1254.7 1254.7 -0.9 4 258 +0
Jun18 170210 1258.1 1266.0 1254.8 1258.1 -0.9 125 4,419 +7
Aug18 170210 1261.6 1261.6 1261.6 1261.6 -0.9 0 516 +0
Oct18 170210 1265.2 1269.4 1265.2 1265.2 -0.9 1 5 +0
Dec18 170210 1268.9 1276.0 1261.0 1268.9 -0.9 380 3,623 -6
Total Volume and Open Interest 233,255 424,071 +8,528
Silver(CMX)
Mar17 170210 1764.0 1802.0 1754.5 1793.3 +19.2 66,254 113,427 -7,020
May17 170210 1772.0 1808.0 1762.0 1799.9 +19.1 10,449 49,764 +3,671
Jul17 170210 1769.0 1813.5 1769.0 1806.3 +19.0 1,158 10,647 +310
Sep17 170210 1781.5 1816.0 1781.5 1812.4 +19.0 498 6,052 +297
Dec17 170210 1792.5 1828.5 1784.0 1821.8 +19.1 544 9,787 +169
Mar18 170210 1831.4 1831.4 1831.4 1831.4 +19.3 4 308 +2
May18 170210 1837.9 1837.9 1837.9 1837.9 +19.6 0 5 +0
Total Volume and Open Interest 78,996 191,380 -2,556
Platinum(NYMEX)
Apr17 170210 1017.4 1017.5 993.1 1011.7 -10.5 12,290 59,479 +381
Jul17 170210 1020.0 1021.0 997.0 1014.9 -10.8 578 5,604 +324
Oct17 170210 1011.7 1021.0 1008.8 1018.8 -10.8 87 369 +58
Jan18 170210 1022.6 1031.3 1022.6 1022.6 -10.8 0 4 +0
Total Volume and Open Interest 12,986 65,580 +769
Palladium(NYMEX)
Mar17 170210 769.05 786.70 764.25 783.10 +10.55 4,121 22,948 -1,209
Jun17 170210 769.75 787.75 766.90 784.55 +10.55 1,566 6,503 +1,348
Sep17 170210 787.05 787.05 783.70 785.55 +10.55 4 17 +0
Total Volume and Open Interest 5,691 29,470 +139
Copper(CMX)
Mar17 170210 265.65 279.10 263.65 276.80 +11.45 72,802 120,434 -3,888
May17 170210 267.05 280.05 265.00 278.20 +11.45 21,652 79,970 +2,582
Jul17 170210 268.05 280.00 266.90 279.25 +11.40 6,203 24,707 +1,051
Sep17 170210 268.15 280.85 268.15 280.10 +11.35 3,410 15,432 +514
Dec17 170210 269.70 281.95 269.70 280.95 +11.30 2,950 19,883 +815
Total Volume and Open Interest 110,202 293,509 +1,585
E-mini DJIA Index(CBOT)
Mar17 170210 20133 20248 20127 20223 +87 107,592 126,519 -822
Jun17 170210 20075 20178 20075 20160 +87 43 893 +1
Sep17 170210 20070 20107 20070 20107 +86 2 26 -2
Dec17 170210 19997 20065 19997 20065 +86 0 2 +0
Total Volume and Open Interest 107,637 127,440 -823
S & P 500(CME)
Mar17 170210 2304.00 2312.70 2304.00 2312.70 +8.40 3,162 68,270 +79
Jun17 170210 2303.30 2310.10 2303.10 2307.60 +8.50 102 1,259 +32
Sep17 170210 2303.20 2305.70 2303.20 2303.20 +8.50 0 20 +0
Dec17 170210 2299.50 2302.10 2299.50 2299.50 +8.40      
Total Volume and Open Interest 3,264 69,549 +111
S & P 500 E-Mini(Globex)
Mar17 170210 2304.25 2315.75 2303.00 2312.75 +8.50 1,283,261 2,882,114 +27,012
Jun17 170210 2299.00 2310.50 2297.75 2307.50 +8.50 4,946 36,548 +1,810
Sep17 170210 2293.50 2303.75 2293.50 2303.25 +8.50 5 302 +2
Dec17 170210 2299.50 2299.50 2290.00 2299.50 +8.50 6 59 +0
Total Volume and Open Interest 1,288,219 2,919,027 +28,823
NASDAQ 100 E-Mini(Globex)
Mar17 170210 5211.30 5232.50 5209.80 5226.80 +14.50 166,260 233,819 +2,716
Jun17 170210 5209.50 5230.80 5209.50 5225.50 +14.20 402 621 +78
Sep17 170210 5220.00 5228.30 5220.00 5228.30 +14.30 17 52 +13
Total Volume and Open Interest 166,680 234,502 +2,807
S&P Midcap 400(CME) e-Mini
Mar17 170210 1710.30 1722.20 1709.40 1718.50 +8.80 14,156 94,526 +78
Jun17 170210 1711.50 1714.70 1711.50 1714.70 +8.80 1 15 +1
Sep17 170210 1713.30 1713.30 1713.30 1713.30 +8.80      
Total Volume and Open Interest 14,157 94,541 +79
Volatility Index(CBOE)
Feb17 170210 12.05 12.10 11.70 11.73 -0.30 91,446 171,058 -13,050
Mar17 170210 13.74 13.75 13.30 13.38 -0.30 84,638 189,737 +19,603
Apr17 170210 15.29 15.29 15.10 15.13 -0.15 38,588 70,889 +1,391
May17 170210 16.10 16.12 15.95 16.02 -0.06 17,157 41,384 -819
Total Volume and Open Interest 251,405 535,821 +10,215
Russell 2000 Mini(ICE)
Mar17 170210 1376.40 1391.40 1375.30 1388.30 +11.30 172,881 613,166 -11,442
Jun17 170210 1382.90 1385.60 1380.00 1385.60 +11.30 12 540 +11
Sep17 170210 1383.10 1383.10 1383.10 1383.10 +11.30 0 198 +0
Total Volume and Open Interest 172,893 613,984 -11,431
Nikkei 225(CME)
Mar17 170210 19195 19485 19190 19360 +175 11,255 29,124 -297
Jun17 170210 19170 19355 19170 19310 +175 19 87 +9
Total Volume and Open Interest 11,274 29,211 -288
Nikkei 225(SGX)
Mar17 170210 19390 19450 19370 19390 +485 52,098 194,920 -1,698
Jun17 170210 19285 19300 19245 19260 +480 25 7,723 -2
Sep17 170209 18745 18745 18745 18745 -85 0 406 +0
Total Volume and Open Interest 60,310 214,726 +789
Nikkei 225 Mini(JPX)
Mar17 170209 19015 19045 18855 18910 -80 776,359 449,318 +9,247
Jun17 170209 18870 18905 18725 18770 -80 8,779 17,396 +425
Sep17 170209 18830 18855 18680 18730 -70 185 1,244 +17
Total Volume and Open Interest 823,589 546,027 +3,652
Nikkei 225(JPX)
Mar17 170209 19010 19040 18860 18910 -80 53,569 364,557 +869
Jun17 170209 18870 18900 18730 18770 -80 515 27,004 +250
Sep17 170209 18800 18800 18680 18730 -70 10 8,468 -1
Total Volume and Open Interest 54,095 476,420 +1,167
Nikkei 225(CME) Yen
Mar17 170210 19175 19445 19160 19340 +185 41,315 57,364 -808
Jun17 170210 19210 19265 19195 19205 +185 1 33 +0
Sep17 170210 19155 19155 19155 19155 +185      
Total Volume and Open Interest 41,316 57,398 -808
Nikkei 225(CME) e-Mini Yen
Mar17 170210 19170 19360 19170 19340 +190 0 93 +0
Jun17 170210 19200 19200 19200 19200 +180      
Sep17 170210 19150 19150 19150 19150 +180      
Total Volume and Open Interest 0 93 +0
CAC 40(EURONEXT)
Feb17 170210 4840.5 4848.0 4814.5 4827.5 +2.0 94,603 334,911 -6,398
Mar17 170210 4839.5 4845.0 4814.5 4826.0 +1.5 2,457 18,699 +2,136
Apr17 170210 4797.0 4806.5 4797.0 4806.5 +2.0 0 117 +0
Total Volume and Open Interest 97,065 356,350 -4,257
Hang Seng Index(HKFE)
Feb17 170210 23422 23666 23422 23527 +92 96,231 127,199 +4,867
Mar17 170210 23455 23655 23453 23526 +96 2,254 11,759 +360
Total Volume and Open Interest 98,868 141,832 +5,382
DAX(EUREX)
Mar17 170210 11675.0 11717.5 11639.5 11660.0 +9.5 90,073 174,900 +1,805
Jun17 170210 11707.0 11740.0 11676.0 11689.0 +8.5 70 9,381 +10
Sep17 170210 11696.5 11696.5 11679.0 11679.0 +9.0 2 471 +0
Total Volume and Open Interest 90,145 184,752 +1,815
Mini-DAX(EUREX)
Mar17 170210 11679.0 11718.0 11639.0 11660.0 +9.5 28,703 10,247 +157
Jun17 170210 11717.0 11740.0 11674.0 11689.0 +8.5 124 1,497 +16
Sep17 170210 11697.0 11697.0 11679.0 11679.0 +9.0 2 24 +0
Total Volume and Open Interest 28,829 11,768 +173
FT-SE 100(EURONEXT)
Mar17 170210 7170.50 7209.50 7170.00 7188.50 +17.00 104,688 738,479 +804
Jun17 170210 7128.00 7128.00 7114.00 7114.00 +17.00 34 45,516 +15
Sep17 170210 7051.50 7051.50 7051.50 7051.50 +17.50      
Total Volume and Open Interest 104,722 783,995 +819
SPI 200(SFE)
Mar17 170210 5610.0 5670.0 5601.0 5667.0 +57.0 33,466 264,758 -1,452
Jun17 170210 5617.0 5652.0 5617.0 5652.0 +57.0 4 1,748 +0
Sep17 170210 5602.0 5602.0 5602.0 5602.0 +57.0 0 1,760 +0
Total Volume and Open Interest 34,184 273,210 -979
FTSE MIB(ISE)
Mar17 170210 18995.00 19020.00 18705.00 18794.00 -143.00 35,136 36,307 +371
Jun17 170210 18560.00 18560.00 18280.00 18349.00 -146.00 128 1,515 +17
Total Volume and Open Interest 35,264 37,822 +388
KOSPI 200(KFE)
Mar17 170210 268.70 268.80 268.50 268.75 +0.25 168,461 133,655 -3,607
Jun17 170210 269.40 269.40 269.40 269.40 +0.30 550 7,700 +114
Sep17 170210 270.65 270.65 270.65 270.65 +1.15 5 1,745 -319
Total Volume and Open Interest 169,019 152,536 -3,060
GSCI(CME)
Feb17 170210 402.90 404.20 402.90 403.00 +4.60 2,453 10,234 -1,877
Mar17 170210 408.50 409.85 408.35 408.70 +4.75 2,600 5,501 +2,581
Apr17 170210 410.55 410.55 410.55 410.55 +4.75      
Total Volume and Open Interest 5,053 15,735 +704
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