|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 14, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170214 |
1055.00 |
1056.00 |
1042.50 |
1045.00 |
-9.25 |
133,684 |
220,120 |
-15,615 |
May17 |
170214 |
1065.75 |
1067.00 |
1053.50 |
1056.00 |
-9.75 |
80,651 |
252,588 |
+25,953 |
Jul17 |
170214 |
1073.75 |
1074.75 |
1061.50 |
1064.75 |
-9.00 |
29,751 |
133,722 |
+2,553 |
Aug17 |
170214 |
1070.25 |
1070.25 |
1059.50 |
1062.75 |
-8.00 |
1,676 |
11,040 |
+560 |
Sep17 |
170214 |
1049.25 |
1049.25 |
1038.25 |
1042.75 |
-5.75 |
1,054 |
5,882 |
+31 |
Nov17 |
170214 |
1027.00 |
1028.00 |
1018.00 |
1023.00 |
-4.25 |
16,525 |
117,644 |
+2,879 |
Jan18 |
170214 |
1030.00 |
1030.00 |
1022.00 |
1026.50 |
-4.00 |
1,787 |
6,509 |
+88 |
Mar18 |
170214 |
1028.00 |
1028.00 |
1020.00 |
1024.25 |
-3.75 |
898 |
4,637 |
+403 |
May18 |
170214 |
1025.00 |
1026.50 |
1022.25 |
1025.25 |
-3.75 |
122 |
1,463 |
+45 |
Jul18 |
170214 |
1026.75 |
1032.25 |
1026.75 |
1026.75 |
-3.50 |
143 |
954 |
-64 |
Aug18 |
170214 |
1019.25 |
1019.25 |
1019.25 |
1019.25 |
-3.50 |
0 |
20 |
+0 |
Sep18 |
170214 |
999.25 |
999.25 |
999.25 |
999.25 |
-3.50 |
0 |
23 |
+0 |
Nov18 |
170214 |
980.25 |
982.25 |
978.25 |
981.75 |
-1.00 |
124 |
1,632 |
-38 |
Jan19 |
170214 |
982.25 |
982.25 |
982.25 |
982.25 |
-1.00 |
0 |
37 |
+0 |
Total Volume and Open Interest |
266,415 |
756,306 |
+16,795 |
Soybean Meal(CBOT) |
Mar17 |
170214 |
343.80 |
343.80 |
338.80 |
339.50 |
-3.70 |
61,646 |
98,147 |
-12,715 |
May17 |
170214 |
348.20 |
348.40 |
343.20 |
343.90 |
-3.90 |
43,397 |
145,762 |
+9,855 |
Jul17 |
170214 |
350.50 |
350.60 |
345.90 |
346.70 |
-3.60 |
10,186 |
73,300 |
+982 |
Aug17 |
170214 |
347.90 |
347.90 |
344.00 |
344.80 |
-3.30 |
1,852 |
10,040 |
+285 |
Sep17 |
170214 |
344.30 |
344.30 |
340.50 |
341.40 |
-2.90 |
1,458 |
9,811 |
+49 |
Oct17 |
170214 |
336.50 |
336.50 |
333.30 |
334.50 |
-2.00 |
776 |
7,349 |
+51 |
Dec17 |
170214 |
336.10 |
336.20 |
332.70 |
334.30 |
-1.90 |
3,781 |
32,704 |
+147 |
Jan18 |
170214 |
332.40 |
333.50 |
332.40 |
333.50 |
-2.00 |
166 |
1,571 |
+47 |
Mar18 |
170214 |
331.60 |
332.30 |
331.10 |
332.30 |
-1.90 |
206 |
2,861 |
+84 |
May18 |
170214 |
331.10 |
332.20 |
331.00 |
331.80 |
-1.90 |
107 |
1,023 |
+27 |
Total Volume and Open Interest |
123,638 |
384,917 |
-1,175 |
Soybean Oil(CBOT) |
Mar17 |
170214 |
34.21 |
34.32 |
33.75 |
34.14 |
-0.03 |
56,576 |
103,394 |
-7,024 |
May17 |
170214 |
34.45 |
34.60 |
34.02 |
34.41 |
-0.03 |
41,210 |
131,143 |
+7,555 |
Jul17 |
170214 |
34.68 |
34.83 |
34.26 |
34.65 |
-0.02 |
13,605 |
84,522 |
+564 |
Aug17 |
170214 |
34.73 |
34.84 |
34.30 |
34.71 |
+0.02 |
2,434 |
11,435 |
+392 |
Sep17 |
170214 |
34.70 |
34.81 |
34.33 |
34.72 |
+0.06 |
1,116 |
8,957 |
+165 |
Oct17 |
170214 |
34.55 |
34.63 |
34.18 |
34.60 |
+0.08 |
1,180 |
7,865 |
+204 |
Dec17 |
170214 |
34.66 |
34.77 |
34.30 |
34.74 |
+0.10 |
5,124 |
28,117 |
+248 |
Jan18 |
170214 |
34.77 |
34.77 |
34.39 |
34.77 |
+0.09 |
122 |
3,333 |
+27 |
Mar18 |
170214 |
34.65 |
34.79 |
34.42 |
34.79 |
+0.09 |
51 |
2,041 |
-7 |
May18 |
170214 |
34.65 |
34.76 |
34.39 |
34.76 |
+0.06 |
109 |
1,303 |
+44 |
Total Volume and Open Interest |
121,542 |
384,052 |
+2,169 |
Canola(WCE) |
Mar17 |
170214 |
524.8 |
525.2 |
518.9 |
521.1 |
-3.7 |
20,269 |
48,334 |
-7,634 |
May17 |
170214 |
532.8 |
533.5 |
526.5 |
529.1 |
-3.7 |
23,621 |
79,479 |
+12,522 |
Jul17 |
170214 |
536.3 |
536.3 |
529.1 |
531.8 |
-3.8 |
5,255 |
29,418 |
+1,658 |
Nov17 |
170214 |
505.1 |
507.3 |
501.4 |
505.5 |
+0.2 |
4,674 |
30,310 |
+453 |
Jan18 |
170214 |
510.1 |
513.2 |
507.3 |
511.3 |
+0.5 |
1,059 |
4,039 |
+398 |
Total Volume and Open Interest |
54,878 |
191,690 |
+7,397 |
Corn(CBOT) |
Mar17 |
170214 |
375.00 |
375.25 |
373.00 |
374.25 |
-1.25 |
258,226 |
429,035 |
-22,681 |
May17 |
170214 |
382.25 |
382.50 |
380.25 |
381.75 |
-1.00 |
143,077 |
432,473 |
+48,421 |
Jul17 |
170214 |
388.75 |
389.00 |
386.75 |
388.50 |
-0.75 |
47,761 |
263,409 |
+7,810 |
Sep17 |
170214 |
393.75 |
394.00 |
391.75 |
393.75 |
-0.50 |
15,323 |
102,686 |
+2,874 |
Dec17 |
170214 |
398.75 |
400.00 |
397.00 |
399.50 |
unch |
34,090 |
166,331 |
+3,664 |
Mar18 |
170214 |
406.50 |
408.00 |
405.25 |
408.00 |
+0.50 |
4,513 |
24,306 |
+1,776 |
May18 |
170214 |
409.00 |
411.75 |
409.00 |
411.50 |
+0.50 |
651 |
3,214 |
+185 |
Jul18 |
170214 |
414.00 |
415.00 |
413.00 |
414.50 |
+0.50 |
587 |
10,090 |
+265 |
Sep18 |
170214 |
407.50 |
407.50 |
402.50 |
407.50 |
+0.50 |
1 |
1,287 |
+1 |
Dec18 |
170214 |
407.75 |
408.25 |
406.25 |
408.00 |
+0.25 |
413 |
11,491 |
+148 |
Total Volume and Open Interest |
504,656 |
1,444,819 |
+42,469 |
Wheat(CBOT) |
Mar17 |
170214 |
450.50 |
452.00 |
446.25 |
449.50 |
-2.75 |
126,174 |
151,655 |
-14,157 |
May17 |
170214 |
464.75 |
466.00 |
460.00 |
463.50 |
-3.50 |
87,133 |
160,702 |
+9,237 |
Jul17 |
170214 |
476.75 |
478.00 |
472.50 |
475.50 |
-3.25 |
29,484 |
85,730 |
+2,030 |
Sep17 |
170214 |
490.00 |
490.00 |
485.00 |
488.50 |
-2.25 |
8,223 |
20,868 |
-653 |
Dec17 |
170214 |
505.25 |
506.75 |
502.25 |
505.75 |
-1.75 |
9,679 |
45,515 |
+1,482 |
Mar18 |
170214 |
517.25 |
517.75 |
514.75 |
517.75 |
-1.50 |
587 |
6,752 |
+268 |
Total Volume and Open Interest |
261,567 |
473,261 |
-1,766 |
Wheat(KCBT) |
Mar17 |
170214 |
465.75 |
467.00 |
461.25 |
465.25 |
-1.50 |
30,812 |
55,914 |
-7,368 |
May17 |
170214 |
478.00 |
479.50 |
473.75 |
478.00 |
-1.50 |
22,778 |
77,558 |
+6,997 |
Jul17 |
170214 |
489.25 |
490.50 |
484.50 |
489.25 |
-1.00 |
9,518 |
69,478 |
+376 |
Sep17 |
170214 |
502.25 |
503.25 |
497.75 |
502.50 |
-0.75 |
1,483 |
8,948 |
-117 |
Dec17 |
170214 |
523.00 |
523.75 |
518.00 |
522.75 |
-1.00 |
3,994 |
14,997 |
-194 |
Mar18 |
170214 |
530.50 |
536.00 |
530.50 |
535.25 |
-0.75 |
414 |
3,582 |
-9 |
May18 |
170214 |
541.00 |
541.25 |
540.00 |
541.00 |
-1.25 |
99 |
1,031 |
+6 |
Total Volume and Open Interest |
69,186 |
232,416 |
-289 |
Wheat(MGE) |
Mar17 |
170214 |
569.50 |
570.25 |
565.75 |
568.25 |
-2.50 |
2,839 |
23,808 |
-1,151 |
May17 |
170214 |
569.50 |
570.00 |
564.75 |
568.00 |
-2.50 |
4,425 |
32,425 |
+708 |
Jul17 |
170214 |
571.00 |
575.00 |
567.25 |
570.75 |
-1.75 |
973 |
15,405 |
+90 |
Sep17 |
170214 |
573.75 |
574.75 |
569.25 |
573.75 |
-0.25 |
661 |
6,951 |
+191 |
Dec17 |
170214 |
581.00 |
583.50 |
578.75 |
582.75 |
-0.50 |
858 |
4,734 |
+28 |
Mar18 |
170214 |
590.00 |
590.00 |
586.00 |
590.00 |
-1.00 |
124 |
1,333 |
+74 |
Total Volume and Open Interest |
9,889 |
84,969 |
-57 |
Oats(CBOT) |
Mar17 |
170214 |
253.00 |
256.00 |
252.50 |
254.00 |
-0.75 |
262 |
3,969 |
-87 |
May17 |
170214 |
251.75 |
256.50 |
250.75 |
254.00 |
+3.50 |
269 |
3,355 |
+164 |
Jul17 |
170214 |
249.00 |
251.00 |
248.75 |
250.50 |
+2.25 |
14 |
581 |
+1 |
Sep17 |
170214 |
241.75 |
243.75 |
241.75 |
241.75 |
+1.75 |
6 |
25 |
+3 |
Total Volume and Open Interest |
551 |
8,109 |
+81 |
Rough Rice(CBOT) |
Mar17 |
170214 |
9.48 |
9.52 |
9.41 |
9.44 |
-0.05 |
1,184 |
8,435 |
-499 |
May17 |
170214 |
9.73 |
9.76 |
9.66 |
9.68 |
-0.05 |
620 |
3,163 |
+237 |
Jul17 |
170214 |
9.98 |
9.98 |
9.94 |
9.94 |
-0.04 |
169 |
287 |
+80 |
Sep17 |
170214 |
10.10 |
10.10 |
10.10 |
10.10 |
-0.04 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,973 |
11,935 |
-182 |
Live Cattle(CME) |
Feb17 |
170214 |
115.980 |
117.400 |
115.580 |
117.385 |
+1.455 |
5,250 |
13,799 |
-1,721 |
Apr17 |
170214 |
112.500 |
114.080 |
112.200 |
114.000 |
+1.465 |
28,203 |
139,780 |
-3,090 |
Jun17 |
170214 |
103.550 |
104.785 |
103.150 |
104.730 |
+1.180 |
11,684 |
85,344 |
+329 |
Aug17 |
170214 |
100.100 |
100.800 |
99.580 |
100.730 |
+0.630 |
7,704 |
48,727 |
+542 |
Oct17 |
170214 |
100.330 |
100.950 |
99.800 |
100.900 |
+0.500 |
3,956 |
27,885 |
+267 |
Dec17 |
170214 |
101.450 |
101.980 |
100.850 |
101.885 |
+0.335 |
1,793 |
11,857 |
+276 |
Total Volume and Open Interest |
59,203 |
331,702 |
-3,252 |
Feeder Cattle(CME) |
Mar17 |
170214 |
121.830 |
124.150 |
121.680 |
124.000 |
+2.170 |
6,144 |
17,944 |
-724 |
Apr17 |
170214 |
122.000 |
124.035 |
121.785 |
123.900 |
+1.920 |
3,863 |
12,282 |
+1,068 |
May17 |
170214 |
121.050 |
122.830 |
120.580 |
122.730 |
+1.750 |
2,291 |
10,403 |
+303 |
Aug17 |
170214 |
122.480 |
123.900 |
121.830 |
123.830 |
+1.350 |
1,332 |
7,591 |
+81 |
Sep17 |
170214 |
122.000 |
123.150 |
120.980 |
123.000 |
+1.320 |
417 |
879 |
+6 |
Oct17 |
170214 |
120.450 |
121.830 |
119.635 |
121.600 |
+1.565 |
163 |
408 |
+34 |
Nov17 |
170214 |
118.885 |
120.680 |
118.480 |
120.285 |
+1.705 |
24 |
205 |
+8 |
Total Volume and Open Interest |
14,235 |
49,758 |
+777 |
Lean Hogs(CME) |
Feb17 |
170214 |
74.950 |
75.200 |
74.950 |
75.180 |
+0.430 |
4,956 |
14,208 |
+89 |
Apr17 |
170214 |
70.000 |
71.635 |
70.000 |
71.300 |
+1.600 |
12,739 |
104,770 |
-331 |
May17 |
170214 |
75.300 |
76.350 |
75.300 |
75.950 |
+1.000 |
87 |
1,998 |
+11 |
Jun17 |
170214 |
78.385 |
79.830 |
78.350 |
79.385 |
+1.235 |
7,175 |
48,758 |
+26 |
Jul17 |
170214 |
78.100 |
79.330 |
78.100 |
79.180 |
+1.350 |
3,459 |
17,901 |
+166 |
Aug17 |
170214 |
77.500 |
78.650 |
77.500 |
78.580 |
+1.330 |
3,735 |
19,969 |
-492 |
Oct17 |
170214 |
67.900 |
68.700 |
67.850 |
68.635 |
+0.635 |
2,790 |
19,008 |
+469 |
Dec17 |
170214 |
63.680 |
64.000 |
63.650 |
64.000 |
+0.215 |
422 |
9,265 |
+76 |
Total Volume and Open Interest |
35,622 |
237,218 |
+90 |
Class III Milk(CME) |
Feb17 |
170214 |
16.87 |
16.88 |
16.86 |
16.88 |
+0.01 |
110 |
4,187 |
-46 |
Mar17 |
170214 |
16.79 |
16.97 |
16.76 |
16.91 |
+0.07 |
223 |
4,433 |
+10 |
Apr17 |
170214 |
16.91 |
17.04 |
16.86 |
17.00 |
+0.07 |
84 |
3,592 |
+14 |
May17 |
170214 |
17.01 |
17.11 |
16.97 |
17.09 |
+0.01 |
115 |
3,284 |
+10 |
Jun17 |
170214 |
17.33 |
17.34 |
17.29 |
17.33 |
-0.02 |
31 |
3,158 |
+12 |
Jul17 |
170214 |
17.54 |
17.61 |
17.51 |
17.55 |
-0.09 |
33 |
2,158 |
+2 |
Aug17 |
170214 |
17.79 |
17.84 |
17.74 |
17.74 |
-0.10 |
40 |
1,912 |
+1 |
Sep17 |
170214 |
17.80 |
17.80 |
17.76 |
17.77 |
-0.09 |
35 |
1,944 |
+19 |
Oct17 |
170214 |
17.75 |
17.76 |
17.64 |
17.70 |
-0.10 |
20 |
1,544 |
+10 |
Nov17 |
170214 |
17.60 |
17.62 |
17.55 |
17.55 |
-0.11 |
27 |
1,520 |
+14 |
Dec17 |
170214 |
17.46 |
17.46 |
17.37 |
17.37 |
-0.11 |
19 |
1,377 |
+14 |
Jan18 |
170214 |
17.01 |
17.01 |
17.01 |
17.01 |
unch |
0 |
359 |
+0 |
Feb18 |
170214 |
16.85 |
16.85 |
16.85 |
16.85 |
unch |
10 |
302 |
+10 |
Total Volume and Open Interest |
747 |
30,728 |
+70 |
Cocoa(ICE) |
Mar17 |
170214 |
1889 |
1969 |
1889 |
1929 |
+40 |
12,866 |
14,157 |
-9,172 |
May17 |
170214 |
1907 |
1943 |
1893 |
1905 |
-20 |
28,123 |
124,078 |
+8,132 |
Jul17 |
170214 |
1922 |
1952 |
1905 |
1916 |
-20 |
7,130 |
57,321 |
+1,254 |
Sep17 |
170214 |
1955 |
1972 |
1926 |
1936 |
-21 |
4,091 |
22,904 |
-444 |
Dec17 |
170214 |
1969 |
1998 |
1954 |
1963 |
-19 |
1,915 |
15,671 |
+1,127 |
Mar18 |
170214 |
1995 |
2021 |
1975 |
1987 |
-18 |
445 |
13,256 |
+151 |
May18 |
170214 |
2013 |
2032 |
1994 |
2006 |
-18 |
54 |
4,290 |
+16 |
Total Volume and Open Interest |
55,770 |
261,279 |
+1,978 |
Coffee "C"(ICE) |
Mar17 |
170214 |
144.75 |
145.80 |
142.50 |
143.65 |
-0.60 |
22,082 |
26,964 |
-7,415 |
May17 |
170214 |
146.85 |
148.00 |
144.80 |
145.95 |
-0.60 |
23,086 |
85,302 |
+5,401 |
Jul17 |
170214 |
149.45 |
150.30 |
147.10 |
148.25 |
-0.60 |
8,418 |
29,045 |
+1,511 |
Sep17 |
170214 |
151.50 |
152.40 |
149.30 |
150.45 |
-0.60 |
3,452 |
17,448 |
+471 |
Dec17 |
170214 |
154.80 |
155.60 |
152.50 |
153.55 |
-0.80 |
1,025 |
14,142 |
+290 |
Mar18 |
170214 |
158.20 |
158.30 |
155.70 |
156.50 |
-0.75 |
169 |
4,206 |
-10 |
Total Volume and Open Interest |
58,281 |
181,038 |
+276 |
Orange Juice(ICE) |
Mar17 |
170214 |
167.20 |
173.00 |
167.20 |
170.00 |
+2.90 |
1,154 |
6,604 |
-323 |
May17 |
170214 |
165.00 |
169.50 |
165.00 |
165.85 |
+1.05 |
508 |
3,885 |
+258 |
Jul17 |
170214 |
164.60 |
164.60 |
164.20 |
164.30 |
+0.85 |
58 |
835 |
-18 |
Sep17 |
170214 |
164.00 |
164.00 |
163.50 |
163.50 |
+0.40 |
34 |
207 |
+31 |
Nov17 |
170214 |
163.35 |
163.35 |
162.55 |
162.70 |
+0.35 |
3 |
17 |
+3 |
Jan18 |
170214 |
163.15 |
163.15 |
163.15 |
163.15 |
+0.35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,757 |
11,549 |
-49 |
Sugar #11(ICE) |
Mar17 |
170214 |
20.04 |
20.52 |
20.04 |
20.47 |
+0.47 |
76,191 |
187,870 |
-19,172 |
May17 |
170214 |
20.00 |
20.43 |
20.00 |
20.37 |
+0.38 |
63,439 |
259,596 |
+16,944 |
Jul17 |
170214 |
19.82 |
20.17 |
19.81 |
20.11 |
+0.34 |
20,058 |
169,009 |
-451 |
Oct17 |
170214 |
19.77 |
20.08 |
19.77 |
20.04 |
+0.31 |
8,374 |
97,518 |
+947 |
Mar18 |
170214 |
19.84 |
20.11 |
19.84 |
20.08 |
+0.28 |
4,557 |
85,482 |
+824 |
May18 |
170214 |
19.25 |
19.47 |
19.25 |
19.44 |
+0.26 |
1,240 |
22,877 |
+1 |
Jul18 |
170214 |
18.67 |
18.81 |
18.62 |
18.79 |
+0.24 |
884 |
15,521 |
-81 |
Oct18 |
170214 |
18.38 |
18.46 |
18.31 |
18.45 |
+0.20 |
254 |
16,565 |
-1 |
Total Volume and Open Interest |
175,182 |
866,080 |
-1,051 |
London Cocoa(LCE) |
Mar17 |
170214 |
1548 |
1575 |
1524 |
1540 |
-18 |
8,308 |
85,486 |
+787 |
May17 |
170214 |
1566 |
1588 |
1541 |
1553 |
-21 |
10,119 |
82,145 |
+1,117 |
Jul17 |
170214 |
1596 |
1612 |
1567 |
1579 |
-21 |
4,222 |
50,561 |
-424 |
Sep17 |
170214 |
1609 |
1625 |
1581 |
1592 |
-23 |
5,112 |
47,008 |
+1,991 |
Dec17 |
170214 |
1631 |
1648 |
1603 |
1616 |
-21 |
2,714 |
31,963 |
+13 |
Mar18 |
170214 |
1651 |
1664 |
1618 |
1632 |
-19 |
1,606 |
23,198 |
-345 |
May18 |
170214 |
1663 |
1681 |
1638 |
1651 |
-16 |
379 |
6,762 |
+219 |
Total Volume and Open Interest |
32,589 |
331,129 |
+3,406 |
London Sugar(LCE) |
May17 |
170214 |
541.40 |
549.80 |
539.10 |
548.80 |
+11.50 |
9,890 |
37,784 |
-552 |
Aug17 |
170214 |
538.00 |
544.20 |
535.90 |
542.20 |
+8.40 |
2,368 |
16,627 |
+752 |
Oct17 |
170214 |
524.20 |
528.10 |
521.10 |
525.90 |
+5.40 |
750 |
12,977 |
+175 |
Dec17 |
170214 |
515.00 |
518.30 |
512.20 |
516.40 |
+4.80 |
330 |
4,937 |
+51 |
Mar18 |
170214 |
509.50 |
512.50 |
507.20 |
510.40 |
+4.10 |
188 |
4,306 |
+74 |
Total Volume and Open Interest |
21,993 |
82,043 |
-1,769 |
Cotton(ICE) |
Mar17 |
170214 |
76.65 |
76.73 |
75.90 |
76.32 |
-0.29 |
34,508 |
71,177 |
-20,915 |
May17 |
170214 |
78.04 |
78.37 |
77.52 |
77.95 |
-0.26 |
29,639 |
124,330 |
+16,058 |
Jul17 |
170214 |
79.09 |
79.17 |
78.36 |
78.73 |
-0.32 |
6,344 |
45,158 |
+2,609 |
Oct17 |
170214 |
74.48 |
74.48 |
74.48 |
74.48 |
-0.07 |
0 |
34 |
+0 |
Dec17 |
170214 |
74.40 |
74.57 |
73.88 |
74.49 |
-0.01 |
2,695 |
35,621 |
+1,229 |
Mar18 |
170214 |
74.66 |
74.80 |
74.44 |
74.80 |
-0.09 |
207 |
4,952 |
+0 |
Total Volume and Open Interest |
73,413 |
282,402 |
-1,016 |
Lumber(CME) |
Mar17 |
170214 |
365.0 |
369.8 |
364.0 |
365.4 |
unch |
518 |
2,502 |
+12 |
May17 |
170214 |
367.5 |
374.9 |
367.4 |
369.9 |
+1.0 |
258 |
1,843 |
+108 |
Jul17 |
170214 |
374.4 |
376.7 |
374.2 |
374.2 |
+0.7 |
18 |
479 |
+9 |
Sep17 |
170214 |
371.9 |
373.9 |
371.9 |
373.5 |
+1.5 |
13 |
102 |
+7 |
Total Volume and Open Interest |
807 |
4,935 |
+136 |
Crude Oil(NYM) |
Mar17 |
170214 |
52.91 |
53.72 |
52.86 |
53.20 |
+0.27 |
596,449 |
278,708 |
-42,230 |
Apr17 |
170214 |
53.42 |
54.19 |
53.36 |
53.71 |
+0.28 |
292,306 |
348,271 |
+37,862 |
May17 |
170214 |
53.84 |
54.58 |
53.78 |
54.12 |
+0.26 |
132,033 |
217,063 |
+12,807 |
Jun17 |
170214 |
54.22 |
54.95 |
54.15 |
54.48 |
+0.23 |
104,773 |
257,377 |
-2,207 |
Jul17 |
170214 |
54.56 |
55.22 |
54.46 |
54.78 |
+0.22 |
46,966 |
109,617 |
+6,868 |
Aug17 |
170214 |
54.85 |
55.40 |
54.69 |
54.98 |
+0.22 |
20,889 |
78,508 |
+4,857 |
Sep17 |
170214 |
54.83 |
55.52 |
54.83 |
55.12 |
+0.22 |
21,455 |
102,913 |
+1,576 |
Oct17 |
170214 |
55.13 |
55.58 |
55.03 |
55.22 |
+0.21 |
12,133 |
59,730 |
+2,453 |
Nov17 |
170214 |
55.23 |
55.71 |
54.98 |
55.29 |
+0.19 |
10,585 |
53,675 |
+888 |
Dec17 |
170214 |
55.16 |
55.80 |
55.05 |
55.35 |
+0.18 |
54,156 |
227,657 |
+792 |
Jan18 |
170214 |
55.35 |
55.78 |
55.18 |
55.37 |
+0.17 |
3,377 |
51,158 |
+87 |
Feb18 |
170214 |
55.37 |
55.80 |
55.22 |
55.38 |
+0.16 |
1,554 |
22,212 |
+79 |
Mar18 |
170214 |
55.71 |
55.71 |
55.20 |
55.38 |
+0.14 |
2,248 |
45,706 |
+278 |
Apr18 |
170214 |
55.37 |
55.61 |
55.37 |
55.37 |
+0.13 |
126 |
10,947 |
-27 |
May18 |
170214 |
55.35 |
55.35 |
55.35 |
55.35 |
+0.12 |
751 |
10,679 |
+116 |
Jun18 |
170214 |
55.20 |
55.79 |
55.07 |
55.33 |
+0.12 |
10,021 |
60,143 |
-1,369 |
Total Volume and Open Interest |
1,345,949 |
2,168,938 |
+26,103 |
e-miNY Crude Oil(NYM) |
Mar17 |
170214 |
52.900 |
53.700 |
52.850 |
53.200 |
+0.275 |
8,331 |
2,712 |
+163 |
Apr17 |
170214 |
53.450 |
54.200 |
53.375 |
53.700 |
+0.275 |
425 |
642 |
-11 |
May17 |
170214 |
53.950 |
54.550 |
53.850 |
54.125 |
+0.275 |
38 |
126 |
-3 |
Jun17 |
170214 |
54.400 |
54.875 |
54.200 |
54.475 |
+0.225 |
27 |
86 |
+2 |
Jul17 |
170214 |
54.700 |
55.150 |
54.700 |
54.775 |
+0.225 |
4 |
155 |
+1 |
Aug17 |
170214 |
54.975 |
54.975 |
54.700 |
54.975 |
+0.225 |
32 |
104 |
-8 |
Sep17 |
170214 |
54.875 |
55.125 |
54.875 |
55.125 |
+0.225 |
36 |
65 |
+8 |
Oct17 |
170214 |
55.225 |
55.225 |
55.225 |
55.225 |
+0.225 |
3 |
31 |
+0 |
Nov17 |
170214 |
55.300 |
55.300 |
55.300 |
55.300 |
+0.200 |
5 |
152 |
+5 |
Dec17 |
170214 |
55.250 |
55.800 |
55.250 |
55.350 |
+0.175 |
18 |
159 |
-1 |
Total Volume and Open Interest |
8,923 |
4,453 |
+152 |
NY Harbor ULSD(NYM) |
Mar17 |
170214 |
162.64 |
165.59 |
162.38 |
163.82 |
+1.09 |
56,340 |
104,401 |
-3,093 |
Apr17 |
170214 |
163.69 |
166.66 |
163.47 |
164.96 |
+1.13 |
32,087 |
78,356 |
+2,803 |
May17 |
170214 |
164.99 |
167.68 |
164.66 |
166.00 |
+1.08 |
18,705 |
59,249 |
+1,986 |
Jun17 |
170214 |
166.18 |
168.65 |
165.81 |
167.02 |
+1.02 |
16,467 |
49,688 |
+307 |
Jul17 |
170214 |
167.20 |
169.65 |
167.06 |
168.17 |
+1.02 |
6,495 |
23,736 |
+438 |
Aug17 |
170214 |
168.91 |
170.68 |
168.33 |
169.24 |
+1.04 |
3,068 |
13,287 |
+807 |
Sep17 |
170214 |
169.15 |
171.68 |
169.15 |
170.33 |
+1.04 |
3,374 |
14,816 |
+54 |
Oct17 |
170214 |
171.43 |
172.60 |
170.89 |
171.38 |
+1.00 |
2,927 |
7,522 |
-100 |
Nov17 |
170214 |
172.84 |
173.55 |
172.32 |
172.32 |
+0.93 |
1,989 |
7,486 |
+892 |
Dec17 |
170214 |
171.70 |
174.41 |
171.70 |
173.03 |
+0.87 |
6,955 |
46,073 |
+1,062 |
Jan18 |
170214 |
174.15 |
174.98 |
173.35 |
173.74 |
+0.81 |
670 |
4,319 |
+359 |
Feb18 |
170214 |
174.47 |
174.58 |
173.77 |
173.95 |
+0.75 |
260 |
2,822 |
-17 |
Mar18 |
170214 |
174.01 |
174.01 |
173.43 |
173.43 |
+0.73 |
129 |
1,543 |
+2 |
Apr18 |
170214 |
172.05 |
172.05 |
172.05 |
172.05 |
+0.73 |
191 |
963 |
+26 |
Total Volume and Open Interest |
150,959 |
433,720 |
+5,970 |
RBOB Gasoline(NYM) |
Mar17 |
170214 |
154.50 |
157.59 |
153.39 |
154.67 |
+0.21 |
72,857 |
87,032 |
-10,509 |
Apr17 |
170214 |
175.50 |
178.76 |
175.32 |
176.50 |
+0.49 |
59,721 |
92,606 |
+3,642 |
May17 |
170214 |
178.02 |
180.59 |
177.39 |
178.53 |
+0.54 |
30,285 |
66,374 |
+3,640 |
Jun17 |
170214 |
178.10 |
180.52 |
177.62 |
178.78 |
+0.63 |
21,866 |
51,586 |
+316 |
Jul17 |
170214 |
177.34 |
179.32 |
176.74 |
177.86 |
+0.74 |
9,453 |
31,577 |
+640 |
Aug17 |
170214 |
175.21 |
176.98 |
174.62 |
175.82 |
+0.86 |
5,307 |
13,547 |
+355 |
Sep17 |
170214 |
171.02 |
174.08 |
171.02 |
172.78 |
+0.91 |
5,984 |
19,815 |
-957 |
Oct17 |
170214 |
160.50 |
161.03 |
159.34 |
159.81 |
+0.85 |
3,432 |
9,520 |
+82 |
Nov17 |
170214 |
156.76 |
157.25 |
156.23 |
156.29 |
+0.74 |
1,643 |
5,959 |
+600 |
Dec17 |
170214 |
153.39 |
155.17 |
152.73 |
153.73 |
+0.64 |
4,659 |
22,889 |
-284 |
Total Volume and Open Interest |
219,196 |
423,255 |
-586 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170214 |
154.70 |
155.30 |
154.70 |
154.70 |
+0.24 |
0 |
1 |
+0 |
Apr17 |
170214 |
176.50 |
176.50 |
176.50 |
176.50 |
+0.49 |
|
|
|
May17 |
170214 |
178.50 |
178.53 |
178.50 |
178.50 |
+0.51 |
|
|
|
Jun17 |
170214 |
178.80 |
178.80 |
178.78 |
178.80 |
+0.65 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar17 |
170214 |
2.923 |
2.953 |
2.887 |
2.905 |
-0.039 |
188,162 |
152,902 |
-16,670 |
Apr17 |
170214 |
3.006 |
3.047 |
2.986 |
3.005 |
-0.027 |
117,748 |
178,064 |
+16,106 |
May17 |
170214 |
3.079 |
3.120 |
3.061 |
3.084 |
-0.024 |
66,905 |
159,372 |
+13,554 |
Jun17 |
170214 |
3.152 |
3.186 |
3.132 |
3.153 |
-0.022 |
35,367 |
73,992 |
-1,995 |
Jul17 |
170214 |
3.215 |
3.247 |
3.194 |
3.217 |
-0.023 |
36,988 |
92,458 |
+6,827 |
Aug17 |
170214 |
3.217 |
3.260 |
3.215 |
3.232 |
-0.023 |
18,074 |
42,338 |
+2,964 |
Sep17 |
170214 |
3.210 |
3.245 |
3.200 |
3.222 |
-0.020 |
14,769 |
57,780 |
+137 |
Oct17 |
170214 |
3.239 |
3.267 |
3.222 |
3.241 |
-0.023 |
27,682 |
98,004 |
+2,063 |
Nov17 |
170214 |
3.304 |
3.323 |
3.285 |
3.298 |
-0.026 |
5,128 |
37,940 |
-58 |
Dec17 |
170214 |
3.440 |
3.449 |
3.415 |
3.429 |
-0.030 |
4,601 |
41,464 |
+1,031 |
Jan18 |
170214 |
3.525 |
3.540 |
3.497 |
3.520 |
-0.031 |
14,337 |
53,043 |
+3,626 |
Feb18 |
170214 |
3.496 |
3.509 |
3.472 |
3.493 |
-0.032 |
3,734 |
22,260 |
+402 |
Mar18 |
170214 |
3.410 |
3.425 |
3.388 |
3.410 |
-0.033 |
10,814 |
42,329 |
+738 |
Apr18 |
170214 |
2.900 |
2.905 |
2.879 |
2.890 |
-0.017 |
7,506 |
52,737 |
+986 |
May18 |
170214 |
2.850 |
2.860 |
2.832 |
2.842 |
-0.018 |
2,059 |
16,144 |
-7 |
Jun18 |
170214 |
2.865 |
2.873 |
2.853 |
2.863 |
-0.016 |
1,082 |
11,778 |
+154 |
Total Volume and Open Interest |
559,304 |
1,236,331 |
+29,201 |
Brent Crude Oil(ICE) |
Apr17 |
170214 |
55.75 |
56.46 |
55.53 |
55.97 |
+0.38 |
284,708 |
427,392 |
-16,276 |
May17 |
170214 |
56.10 |
56.80 |
55.91 |
56.29 |
+0.33 |
157,392 |
400,046 |
+26,563 |
Jun17 |
170214 |
56.38 |
57.07 |
56.19 |
56.55 |
+0.30 |
120,152 |
328,875 |
-6,901 |
Jul17 |
170214 |
56.54 |
57.26 |
56.38 |
56.72 |
+0.28 |
46,086 |
143,611 |
-1,411 |
Aug17 |
170214 |
56.66 |
57.36 |
56.51 |
56.83 |
+0.27 |
27,112 |
101,695 |
+1,410 |
Sep17 |
170214 |
56.70 |
57.38 |
56.54 |
56.86 |
+0.26 |
25,512 |
113,035 |
+1,135 |
Oct17 |
170214 |
56.68 |
57.33 |
56.54 |
56.83 |
+0.25 |
8,545 |
50,313 |
+361 |
Nov17 |
170214 |
56.63 |
57.28 |
56.49 |
56.77 |
+0.23 |
8,978 |
59,064 |
+2,248 |
Dec17 |
170214 |
56.61 |
57.23 |
56.43 |
56.71 |
+0.22 |
71,645 |
216,511 |
-339 |
Jan18 |
170214 |
56.97 |
56.97 |
56.26 |
56.65 |
+0.21 |
2,926 |
34,815 |
+278 |
Feb18 |
170214 |
56.60 |
56.60 |
56.60 |
56.60 |
+0.21 |
3,409 |
26,636 |
+819 |
Mar18 |
170214 |
56.85 |
56.85 |
56.54 |
56.54 |
+0.21 |
1,712 |
29,383 |
-61 |
Apr18 |
170214 |
56.49 |
56.49 |
56.49 |
56.49 |
+0.21 |
581 |
18,046 |
+178 |
May18 |
170214 |
56.40 |
56.40 |
56.40 |
56.40 |
+0.20 |
489 |
13,139 |
+196 |
Total Volume and Open Interest |
804,324 |
2,400,617 |
+12,150 |
Gas Oil(ICE) |
Mar17 |
170214 |
490.75 |
500.00 |
490.25 |
497.25 |
+6.25 |
82,091 |
243,475 |
-2,094 |
Apr17 |
170214 |
493.25 |
502.25 |
493.00 |
500.00 |
+6.25 |
57,314 |
129,001 |
+11,844 |
May17 |
170214 |
495.25 |
503.75 |
495.00 |
501.50 |
+6.00 |
22,128 |
75,384 |
-290 |
Jun17 |
170214 |
497.00 |
505.25 |
496.75 |
502.75 |
+5.50 |
33,380 |
133,376 |
+842 |
Jul17 |
170214 |
499.50 |
507.00 |
499.00 |
505.00 |
+5.50 |
8,759 |
37,972 |
+200 |
Aug17 |
170214 |
501.75 |
509.25 |
501.25 |
507.25 |
+5.50 |
4,106 |
24,066 |
+712 |
Sep17 |
170214 |
504.50 |
511.25 |
503.75 |
509.25 |
+5.25 |
5,698 |
35,083 |
-104 |
Oct17 |
170214 |
507.50 |
513.50 |
507.50 |
511.50 |
+5.00 |
2,920 |
31,204 |
+560 |
Nov17 |
170214 |
508.00 |
514.00 |
508.00 |
512.00 |
+5.00 |
1,439 |
13,273 |
+110 |
Dec17 |
170214 |
507.50 |
514.00 |
507.50 |
511.75 |
+4.75 |
16,683 |
90,517 |
+1,292 |
Total Volume and Open Interest |
244,692 |
964,359 |
+6,445 |
Ethanol(CBOT) |
Mar17 |
170214 |
1.557 |
1.558 |
1.536 |
1.542 |
-0.043 |
307 |
2,857 |
-71 |
Apr17 |
170214 |
1.596 |
1.596 |
1.561 |
1.566 |
-0.036 |
170 |
777 |
+53 |
May17 |
170214 |
1.581 |
1.581 |
1.571 |
1.571 |
-0.035 |
3 |
327 |
+1 |
Jun17 |
170214 |
1.578 |
1.578 |
1.571 |
1.571 |
-0.031 |
0 |
327 |
+0 |
Jul17 |
170214 |
1.575 |
1.580 |
1.570 |
1.571 |
-0.028 |
0 |
87 |
+0 |
Aug17 |
170214 |
1.570 |
1.570 |
1.568 |
1.568 |
-0.025 |
0 |
411 |
+0 |
Sep17 |
170214 |
1.556 |
1.556 |
1.556 |
1.556 |
-0.025 |
0 |
29 |
+0 |
Oct17 |
170214 |
1.531 |
1.531 |
1.531 |
1.531 |
-0.025 |
0 |
46 |
+0 |
Total Volume and Open Interest |
480 |
4,863 |
-17 |
WTI Crude Oil(ICE) |
Mar17 |
170214 |
53.04 |
53.71 |
52.87 |
53.20 |
+0.27 |
49,621 |
46,903 |
-4,258 |
Apr17 |
170214 |
53.55 |
54.18 |
53.39 |
53.71 |
+0.28 |
79,198 |
71,682 |
-807 |
May17 |
170214 |
53.99 |
54.57 |
53.85 |
54.12 |
+0.26 |
48,902 |
53,102 |
+2,076 |
Jun17 |
170214 |
54.36 |
54.95 |
54.26 |
54.48 |
+0.23 |
32,267 |
85,059 |
+187 |
Jul17 |
170214 |
54.66 |
55.23 |
54.50 |
54.78 |
+0.22 |
11,693 |
36,332 |
+286 |
Aug17 |
170214 |
54.86 |
55.33 |
54.75 |
54.98 |
+0.22 |
4,062 |
20,819 |
-1,081 |
Sep17 |
170214 |
54.89 |
55.48 |
54.89 |
55.12 |
+0.22 |
2,624 |
25,565 |
-21 |
Oct17 |
170214 |
55.41 |
55.44 |
55.16 |
55.22 |
+0.21 |
1,020 |
6,269 |
-157 |
Nov17 |
170214 |
55.34 |
55.34 |
55.22 |
55.29 |
+0.19 |
530 |
3,156 |
+180 |
Dec17 |
170214 |
55.38 |
55.79 |
55.28 |
55.35 |
+0.18 |
13,011 |
108,455 |
-457 |
Jan18 |
170214 |
55.37 |
55.37 |
55.37 |
55.37 |
+0.17 |
518 |
4,301 |
+187 |
Feb18 |
170214 |
55.38 |
55.38 |
55.38 |
55.38 |
+0.16 |
75 |
3,743 |
-14 |
Mar18 |
170214 |
55.38 |
55.38 |
55.38 |
55.38 |
+0.14 |
58 |
7,909 |
+0 |
Apr18 |
170214 |
55.37 |
55.37 |
55.37 |
55.37 |
+0.13 |
43 |
1,444 |
+20 |
May18 |
170214 |
55.35 |
55.35 |
55.35 |
55.35 |
+0.12 |
18 |
562 |
+0 |
Jun18 |
170214 |
55.57 |
55.57 |
55.33 |
55.33 |
+0.12 |
460 |
28,305 |
-2 |
Total Volume and Open Interest |
253,505 |
611,866 |
-2,722 |
US Dollar Index(ICE) |
Mar17 |
170214 |
100.950 |
101.385 |
100.700 |
101.232 |
+0.283 |
34,597 |
70,033 |
+390 |
Jun17 |
170214 |
100.910 |
101.285 |
100.650 |
101.147 |
+0.262 |
522 |
2,863 |
+13 |
Sep17 |
170214 |
100.640 |
101.007 |
100.640 |
101.007 |
+0.262 |
5 |
363 |
-3 |
Total Volume and Open Interest |
35,135 |
73,438 |
+401 |
Australian Dollar(CME) |
Mar17 |
170214 |
76.35 |
76.92 |
76.13 |
76.48 |
+0.08 |
76,120 |
122,146 |
+5,424 |
Jun17 |
170214 |
76.23 |
76.74 |
75.98 |
76.31 |
+0.08 |
258 |
1,309 |
+91 |
Sep17 |
170214 |
76.23 |
76.64 |
76.00 |
76.19 |
+0.08 |
1 |
689 |
+1 |
Total Volume and Open Interest |
76,381 |
124,181 |
+5,515 |
British Pound(CME) |
Mar17 |
170214 |
125.31 |
125.55 |
124.49 |
124.71 |
-0.62 |
93,293 |
206,293 |
-912 |
Jun17 |
170214 |
125.60 |
125.82 |
124.79 |
125.01 |
-0.61 |
351 |
1,727 |
+62 |
Sep17 |
170214 |
125.32 |
126.10 |
125.16 |
125.35 |
-0.60 |
22 |
205 |
+1 |
Total Volume and Open Interest |
93,666 |
208,367 |
-849 |
Canadian Dollar(CME) |
Mar17 |
170214 |
76.53 |
76.80 |
76.31 |
76.50 |
-0.04 |
58,256 |
121,575 |
+5,332 |
Jun17 |
170214 |
76.63 |
76.86 |
76.39 |
76.58 |
-0.04 |
533 |
2,874 |
+200 |
Sep17 |
170214 |
76.83 |
76.93 |
76.50 |
76.67 |
-0.04 |
32 |
512 |
+10 |
Dec17 |
170214 |
76.67 |
77.01 |
76.61 |
76.78 |
-0.03 |
1 |
973 |
+1 |
Total Volume and Open Interest |
58,822 |
125,995 |
+5,543 |
Japanese Yen(CME) |
Mar17 |
170214 |
87.96 |
88.37 |
87.40 |
87.64 |
-0.43 |
150,651 |
192,945 |
+2,334 |
Jun17 |
170214 |
88.35 |
88.75 |
87.79 |
88.03 |
-0.44 |
928 |
9,701 |
+280 |
Sep17 |
170214 |
88.84 |
89.12 |
88.26 |
88.46 |
-0.44 |
2 |
72 |
+0 |
Total Volume and Open Interest |
151,586 |
202,814 |
+2,619 |
Swiss Franc(CME) |
Mar17 |
170214 |
99.51 |
99.81 |
99.29 |
99.44 |
-0.13 |
18,248 |
47,697 |
-368 |
Jun17 |
170214 |
100.23 |
100.39 |
99.90 |
100.03 |
-0.13 |
76 |
212 |
+32 |
Sep17 |
170214 |
100.68 |
100.91 |
100.56 |
100.68 |
-0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
18,324 |
47,923 |
-336 |
EuroFX(CME) |
Mar17 |
170214 |
106.06 |
106.44 |
105.71 |
105.83 |
-0.27 |
176,378 |
391,794 |
+359 |
Jun17 |
170214 |
106.54 |
106.94 |
106.22 |
106.34 |
-0.26 |
1,127 |
10,815 |
+142 |
Sep17 |
170214 |
107.06 |
107.43 |
106.76 |
106.86 |
-0.27 |
39 |
535 |
+37 |
Total Volume and Open Interest |
177,546 |
403,278 |
+538 |
Mexican Peso(CME) |
Feb17 |
170213 |
491.25 |
491.25 |
491.25 |
491.25 |
unch |
0 |
10 |
+0 |
Mar17 |
170214 |
491.00 |
492.88 |
487.63 |
491.25 |
+1.25 |
29,828 |
142,139 |
-1,270 |
Total Volume and Open Interest |
29,943 |
190,238 |
-1,265 |
Brazilian Real(CME) |
Mar17 |
170214 |
321.00 |
324.30 |
318.85 |
321.95 |
+1.85 |
1,136 |
36,823 |
+65 |
Apr17 |
170214 |
317.20 |
320.00 |
317.20 |
319.30 |
+1.80 |
0 |
9 |
+0 |
May17 |
170214 |
318.45 |
319.90 |
317.25 |
317.25 |
+1.85 |
1 |
2 |
+1 |
Jun17 |
170214 |
315.00 |
315.00 |
314.85 |
314.85 |
+1.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,137 |
36,835 |
+66 |
30-Year T-Bonds(CBOT) |
Mar17 |
170214 |
151~100 |
151~170 |
149~290 |
150~200 |
-0~240 |
282,423 |
628,054 |
-1,772 |
Jun17 |
170214 |
150~030 |
150~090 |
148~210 |
149~120 |
-0~240 |
2,763 |
5,261 |
+2,090 |
Sep17 |
170214 |
149~120 |
149~120 |
149~120 |
149~120 |
-0~240 |
|
|
|
Total Volume and Open Interest |
285,186 |
633,315 |
+318 |
10-Year T-Notes(CBOT) |
Mar17 |
170214 |
124~175 |
124~200 |
123~310 |
124~075 |
-0~115 |
1,166,254 |
3,217,767 |
-1,105 |
Jun17 |
170214 |
124~000 |
124~025 |
123~130 |
123~220 |
-0~115 |
9,380 |
91,139 |
+3,854 |
Sep17 |
170214 |
123~105 |
123~105 |
123~105 |
123~105 |
-0~115 |
|
|
|
Total Volume and Open Interest |
1,175,634 |
3,308,906 |
+2,749 |
5-Year T-Notes(CBOT) |
Mar17 |
170214 |
117~272 |
117~290 |
117~154 |
117~202 |
-0~080 |
719,703 |
3,097,360 |
-11,111 |
Jun17 |
170214 |
117~162 |
117~174 |
117~036 |
117~084 |
-0~084 |
48,647 |
188,963 |
+36,592 |
Sep17 |
170214 |
117~084 |
117~084 |
117~084 |
117~084 |
-0~084 |
|
|
|
Total Volume and Open Interest |
768,350 |
3,286,323 |
+25,481 |
2 Year T-Notes(CBOT) |
Mar17 |
170214 |
108~130 |
108~134 |
108~100 |
108~110 |
-0~022 |
202,635 |
1,386,087 |
+22,661 |
Jun17 |
170214 |
108~030 |
108~036 |
108~000 |
108~010 |
-0~026 |
473 |
9,314 |
+462 |
Sep17 |
170214 |
108~010 |
108~010 |
108~010 |
108~010 |
-0~026 |
|
|
|
Total Volume and Open Interest |
203,108 |
1,395,401 |
+23,123 |
Eurodollars(CME) |
Mar17 |
170214 |
98.925 |
98.927 |
98.902 |
98.910 |
-0.012 |
176,867 |
1,464,177 |
+11,200 |
Jun17 |
170214 |
98.755 |
98.760 |
98.725 |
98.740 |
-0.015 |
218,105 |
1,423,002 |
+3,429 |
Sep17 |
170214 |
98.635 |
98.635 |
98.585 |
98.605 |
-0.025 |
192,686 |
1,144,905 |
-441 |
Dec17 |
170214 |
98.480 |
98.485 |
98.425 |
98.445 |
-0.035 |
318,787 |
1,317,957 |
-11,292 |
Mar18 |
170214 |
98.360 |
98.370 |
98.305 |
98.325 |
-0.040 |
279,247 |
1,035,692 |
-14,599 |
Jun18 |
170214 |
98.245 |
98.250 |
98.180 |
98.200 |
-0.045 |
199,110 |
750,592 |
+8,752 |
Sep18 |
170214 |
98.135 |
98.145 |
98.065 |
98.090 |
-0.045 |
136,618 |
601,084 |
+5,200 |
Dec18 |
170214 |
98.010 |
98.025 |
97.940 |
97.965 |
-0.050 |
212,551 |
954,799 |
+9,407 |
Mar19 |
170214 |
97.935 |
97.945 |
97.860 |
97.885 |
-0.050 |
115,362 |
548,265 |
-15,289 |
Jun19 |
170214 |
97.855 |
97.865 |
97.780 |
97.810 |
-0.050 |
95,098 |
573,908 |
-2,874 |
Sep19 |
170214 |
97.780 |
97.795 |
97.700 |
97.735 |
-0.050 |
75,709 |
439,291 |
+373 |
Dec19 |
170214 |
97.695 |
97.715 |
97.615 |
97.650 |
-0.050 |
104,042 |
486,802 |
+3,754 |
Mar20 |
170214 |
97.645 |
97.660 |
97.565 |
97.600 |
-0.050 |
72,576 |
260,276 |
-40,430 |
Jun20 |
170214 |
97.595 |
97.605 |
97.510 |
97.550 |
-0.045 |
42,828 |
178,146 |
-1,186 |
Sep20 |
170214 |
97.540 |
97.555 |
97.460 |
97.500 |
-0.045 |
39,579 |
166,638 |
+1,092 |
Dec20 |
170214 |
97.475 |
97.490 |
97.395 |
97.435 |
-0.045 |
30,149 |
172,970 |
-4 |
Mar21 |
170214 |
97.430 |
97.445 |
97.355 |
97.395 |
-0.045 |
26,182 |
92,550 |
+3,005 |
Jun21 |
170214 |
97.385 |
97.400 |
97.305 |
97.350 |
-0.040 |
23,604 |
96,786 |
+1,102 |
Total Volume and Open Interest |
2,423,985 |
12,069,991 |
-32,428 |
Ultra T-Bond(CBOT) |
Mar17 |
170214 |
161~03 |
161~15 |
159~08 |
160~08 |
-0~29 |
84,851 |
705,938 |
-3,864 |
Jun17 |
170214 |
159~21 |
159~31 |
158~04 |
159~03 |
-0~29 |
39 |
36,406 |
+12 |
Sep17 |
170214 |
159~03 |
159~03 |
159~03 |
159~03 |
-0~29 |
|
|
|
Total Volume and Open Interest |
84,890 |
742,344 |
-3,852 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170214 |
134~060 |
134~095 |
133~125 |
133~255 |
-0~140 |
89,348 |
319,888 |
+224 |
Jun17 |
170214 |
132~130 |
132~130 |
132~130 |
132~130 |
-0~155 |
|
|
|
Sep17 |
170214 |
132~130 |
132~130 |
132~130 |
132~130 |
-0~155 |
|
|
|
Total Volume and Open Interest |
89,348 |
319,888 |
+224 |
30 Day Federal Funds(CBOT) |
Feb17 |
170214 |
99.342 |
99.345 |
99.342 |
99.342 |
unch |
805 |
100,227 |
+16 |
Mar17 |
170214 |
99.315 |
99.320 |
99.300 |
99.310 |
-0.005 |
13,690 |
109,241 |
+2,562 |
Apr17 |
170214 |
99.300 |
99.305 |
99.280 |
99.290 |
-0.010 |
57,640 |
397,283 |
+8,572 |
May17 |
170214 |
99.240 |
99.245 |
99.215 |
99.225 |
-0.015 |
41,129 |
204,152 |
+8,046 |
Jun17 |
170214 |
99.175 |
99.180 |
99.150 |
99.160 |
-0.015 |
11,963 |
34,117 |
+2,066 |
Jul17 |
170214 |
99.120 |
99.125 |
99.095 |
99.110 |
-0.015 |
13,627 |
80,545 |
+1,202 |
Total Volume and Open Interest |
169,027 |
1,274,150 |
+22,255 |
Japanese Govt Bonds(SGX) |
Mar17 |
170213 |
149.88 |
149.90 |
149.82 |
149.82 |
-0.13 |
1,133 |
17,515 |
+672 |
Jun17 |
170213 |
149.40 |
149.40 |
149.40 |
149.40 |
-0.13 |
615 |
606 |
+606 |
Sep17 |
170213 |
149.40 |
149.40 |
149.40 |
149.40 |
-0.13 |
|
|
|
Total Volume and Open Interest |
1,748 |
18,121 |
+1,278 |
Euro-Buxl(EUREX) |
Mar17 |
170214 |
168.98 |
169.36 |
166.86 |
167.24 |
-1.18 |
40,805 |
213,607 |
-1,600 |
Jun17 |
170214 |
166.94 |
167.14 |
164.80 |
165.10 |
-1.18 |
1,484 |
14,443 |
+1,056 |
Sep17 |
170214 |
163.70 |
164.08 |
162.60 |
163.04 |
-1.18 |
14 |
21 |
+0 |
Total Volume and Open Interest |
42,303 |
228,071 |
-544 |
Euro-Bund(EUREX) |
Mar17 |
170214 |
163.97 |
164.07 |
163.26 |
163.42 |
-0.34 |
639,537 |
1,917,531 |
-15,362 |
Jun17 |
170214 |
160.76 |
160.84 |
160.08 |
160.22 |
-0.34 |
8,436 |
150,926 |
+4,117 |
Sep17 |
170214 |
162.00 |
162.00 |
161.69 |
161.73 |
-0.34 |
3 |
5,276 |
+0 |
Total Volume and Open Interest |
647,976 |
2,073,733 |
-11,245 |
Euro-Bobl(EUREX) |
Mar17 |
170214 |
133.82 |
133.86 |
133.64 |
133.73 |
-0.04 |
441,622 |
1,524,123 |
+7,806 |
Jun17 |
170214 |
131.70 |
131.74 |
131.63 |
131.66 |
-0.05 |
5,271 |
108,331 |
+14,729 |
Sep17 |
170214 |
132.59 |
132.59 |
132.59 |
132.59 |
-0.04 |
|
|
|
Total Volume and Open Interest |
446,893 |
1,632,454 |
+22,535 |
Euro-Schatz(EUREX) |
Mar17 |
170214 |
112.42 |
112.43 |
112.40 |
112.42 |
+0.01 |
220,091 |
1,365,392 |
+20,449 |
Jun17 |
170214 |
112.22 |
112.22 |
112.21 |
112.22 |
+0.01 |
6,799 |
32,949 |
-245 |
Sep17 |
170214 |
112.22 |
112.22 |
112.22 |
112.22 |
+0.01 |
|
|
|
Total Volume and Open Interest |
226,890 |
1,398,341 |
+20,204 |
3-Mth Euribor(EUREX) |
Mar17 |
170214 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
2 |
4,009 |
-2 |
Jun17 |
170214 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
2 |
33,411 |
-4 |
Sep17 |
170214 |
100.265 |
100.270 |
100.265 |
100.265 |
unch |
1 |
4,616 |
+0 |
Total Volume and Open Interest |
266 |
73,906 |
+163 |
Long Gilt(LIFFE) |
Mar17 |
170214 |
125~13 |
125~18 |
124~30 |
125~05 |
-0~07 |
154,119 |
654,798 |
+5,053 |
Jun17 |
170214 |
124~10 |
124~12 |
123~28 |
124~02 |
-0~07 |
1,000 |
2,880 |
+996 |
Total Volume and Open Interest |
155,119 |
657,678 |
+6,049 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170214 |
99.64 |
99.64 |
99.63 |
99.64 |
unch |
14,726 |
351,730 |
-6,972 |
Jun17 |
170214 |
99.60 |
99.61 |
99.59 |
99.60 |
unch |
24,631 |
499,014 |
+2,704 |
Sep17 |
170214 |
99.57 |
99.57 |
99.56 |
99.56 |
unch |
42,428 |
356,740 |
+1,148 |
Dec17 |
170214 |
99.52 |
99.53 |
99.51 |
99.52 |
unch |
63,675 |
339,360 |
+4,916 |
Mar18 |
170214 |
99.48 |
99.48 |
99.46 |
99.46 |
-0.01 |
43,174 |
236,237 |
+5,066 |
Jun18 |
170214 |
99.43 |
99.43 |
99.40 |
99.41 |
-0.01 |
47,351 |
223,864 |
-3,724 |
Total Volume and Open Interest |
461,417 |
2,816,682 |
+6,315 |
3-Mth Euribor(LIFFE) |
Mar17 |
170214 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
32,989 |
310,350 |
+2,227 |
Jun17 |
170214 |
100.290 |
100.295 |
100.290 |
100.290 |
unch |
58,848 |
377,338 |
+1,606 |
Sep17 |
170214 |
100.265 |
100.270 |
100.260 |
100.265 |
+0.005 |
51,758 |
321,289 |
+1,085 |
Total Volume and Open Interest |
753,392 |
3,492,040 |
+22,610 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170214 |
98.23 |
98.23 |
98.22 |
98.23 |
unch |
4,781 |
111,436 |
-291 |
Jun17 |
170214 |
98.24 |
98.24 |
98.22 |
98.23 |
-0.01 |
28,750 |
233,267 |
+1,070 |
Sep17 |
170214 |
98.20 |
98.21 |
98.18 |
98.20 |
-0.01 |
20,615 |
161,879 |
+1,187 |
Dec17 |
170214 |
98.14 |
98.16 |
98.11 |
98.13 |
-0.02 |
21,712 |
205,646 |
-146 |
Mar18 |
170214 |
98.06 |
98.08 |
98.03 |
98.04 |
-0.03 |
9,087 |
105,377 |
+1,600 |
Jun18 |
170214 |
97.97 |
97.99 |
97.93 |
97.95 |
-0.03 |
7,861 |
84,875 |
+2,058 |
Sep18 |
170214 |
97.88 |
97.90 |
97.84 |
97.86 |
-0.02 |
5,515 |
59,285 |
-1,724 |
Dec18 |
170214 |
97.80 |
97.80 |
97.75 |
97.76 |
-0.04 |
3,334 |
43,962 |
-122 |
Mar19 |
170214 |
97.71 |
97.72 |
97.66 |
97.66 |
-0.05 |
303 |
7,145 |
-97 |
Jun19 |
170214 |
97.62 |
97.62 |
97.57 |
97.58 |
-0.04 |
54 |
4,457 |
+54 |
Total Volume and Open Interest |
102,136 |
1,019,005 |
+3,489 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170214 |
97.27 |
97.27 |
97.22 |
97.23 |
-0.04 |
106,176 |
973,275 |
-1,952 |
Jun17 |
170214 |
97.23 |
97.23 |
97.23 |
97.23 |
-0.04 |
|
|
|
Total Volume and Open Interest |
106,176 |
973,275 |
-1,952 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170214 |
98.05 |
98.05 |
97.98 |
98.01 |
-0.04 |
130,123 |
1,030,294 |
+597 |
Jun17 |
170214 |
98.02 |
98.02 |
98.02 |
98.02 |
-0.03 |
|
|
|
Total Volume and Open Interest |
130,123 |
1,030,294 |
+597 |
Gold(CMX) |
Feb17 |
170214 |
1225.9 |
1233.5 |
1222.1 |
1223.9 |
-0.5 |
391 |
1,361 |
+9 |
Apr17 |
170214 |
1226.1 |
1236.0 |
1222.7 |
1225.4 |
-0.4 |
240,052 |
273,993 |
-6,308 |
Jun17 |
170214 |
1229.6 |
1238.9 |
1226.2 |
1228.6 |
-0.3 |
4,962 |
65,155 |
+18 |
Aug17 |
170214 |
1234.5 |
1242.0 |
1229.5 |
1231.8 |
-0.3 |
965 |
18,113 |
-109 |
Oct17 |
170214 |
1236.6 |
1245.1 |
1234.0 |
1234.9 |
-0.3 |
107 |
3,703 |
+22 |
Dec17 |
170214 |
1239.9 |
1248.2 |
1236.4 |
1238.0 |
-0.2 |
885 |
29,495 |
+22 |
Feb18 |
170214 |
1246.6 |
1250.5 |
1241.3 |
1241.3 |
-0.1 |
40 |
4,397 |
+0 |
Apr18 |
170214 |
1244.6 |
1244.6 |
1244.6 |
1244.6 |
-0.1 |
0 |
257 |
+0 |
Jun18 |
170214 |
1250.0 |
1250.0 |
1248.2 |
1248.2 |
unch |
63 |
4,544 |
+10 |
Aug18 |
170214 |
1251.8 |
1251.8 |
1251.8 |
1251.8 |
unch |
16 |
565 |
+13 |
Oct18 |
170214 |
1255.5 |
1255.5 |
1255.5 |
1255.5 |
unch |
0 |
5 |
+0 |
Dec18 |
170214 |
1260.5 |
1260.5 |
1258.0 |
1259.3 |
unch |
0 |
3,596 |
+0 |
Total Volume and Open Interest |
248,911 |
410,743 |
-6,374 |
Silver(CMX) |
Mar17 |
170214 |
1781.0 |
1809.0 |
1773.0 |
1788.9 |
+6.8 |
90,401 |
103,060 |
-2,970 |
May17 |
170214 |
1788.5 |
1816.0 |
1780.0 |
1795.8 |
+7.0 |
19,663 |
62,757 |
+4,801 |
Jul17 |
170214 |
1798.0 |
1821.0 |
1791.5 |
1802.4 |
+7.1 |
1,721 |
10,853 |
+196 |
Sep17 |
170214 |
1809.5 |
1819.0 |
1798.0 |
1808.6 |
+7.2 |
1,051 |
6,659 |
+330 |
Dec17 |
170214 |
1816.5 |
1836.0 |
1809.0 |
1818.2 |
+7.4 |
916 |
9,833 |
-33 |
Mar18 |
170214 |
1828.3 |
1828.3 |
1828.3 |
1828.3 |
+7.7 |
9 |
317 |
+6 |
May18 |
170214 |
1835.4 |
1835.4 |
1835.4 |
1835.4 |
+8.1 |
0 |
5 |
+0 |
Total Volume and Open Interest |
114,111 |
195,053 |
+2,392 |
Platinum(NYMEX) |
Apr17 |
170214 |
1001.1 |
1011.9 |
998.7 |
1002.2 |
+1.9 |
20,611 |
59,299 |
-587 |
Jul17 |
170214 |
1004.0 |
1013.3 |
1002.5 |
1005.7 |
+2.0 |
404 |
5,782 |
+98 |
Oct17 |
170214 |
1008.3 |
1009.3 |
1006.5 |
1009.3 |
+2.0 |
68 |
433 |
+29 |
Jan18 |
170214 |
1013.7 |
1013.7 |
1013.7 |
1013.7 |
+2.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
21,131 |
65,648 |
-462 |
Palladium(NYMEX) |
Mar17 |
170214 |
775.00 |
784.90 |
773.65 |
780.90 |
+5.95 |
4,370 |
22,035 |
-36 |
Jun17 |
170214 |
776.00 |
785.45 |
776.00 |
782.20 |
+5.85 |
819 |
8,282 |
+520 |
Sep17 |
170214 |
783.20 |
783.90 |
780.55 |
783.45 |
+6.10 |
2 |
18 |
-2 |
Total Volume and Open Interest |
5,203 |
30,347 |
+492 |
Copper(CMX) |
Mar17 |
170214 |
278.55 |
281.45 |
271.35 |
273.70 |
-4.60 |
125,106 |
110,515 |
-1,786 |
May17 |
170214 |
280.05 |
283.05 |
273.05 |
275.50 |
-4.20 |
28,749 |
89,094 |
+7,473 |
Jul17 |
170214 |
281.00 |
283.70 |
274.45 |
276.70 |
-4.05 |
5,135 |
23,989 |
+380 |
Sep17 |
170214 |
284.05 |
284.95 |
276.00 |
277.80 |
-3.90 |
2,398 |
16,093 |
+329 |
Dec17 |
170214 |
282.75 |
285.00 |
276.70 |
278.95 |
-3.65 |
4,797 |
20,868 |
-903 |
Total Volume and Open Interest |
175,493 |
297,286 |
+7,307 |
E-mini DJIA Index(CBOT) |
Mar17 |
170214 |
20382 |
20496 |
20346 |
20482 |
+99 |
99,922 |
128,614 |
-798 |
Jun17 |
170214 |
20326 |
20432 |
20286 |
20420 |
+98 |
157 |
1,004 |
+23 |
Sep17 |
170214 |
20221 |
20365 |
20221 |
20365 |
+98 |
2 |
28 |
+0 |
Dec17 |
170214 |
20323 |
20323 |
20323 |
20323 |
+98 |
1 |
3 |
+1 |
Total Volume and Open Interest |
100,082 |
129,649 |
-774 |
S & P 500(CME) |
Mar17 |
170214 |
2325.50 |
2337.00 |
2323.80 |
2337.00 |
+10.70 |
3,936 |
69,866 |
+579 |
Jun17 |
170214 |
2327.00 |
2332.20 |
2315.20 |
2332.10 |
+10.90 |
96 |
1,159 |
-5 |
Sep17 |
170214 |
2327.90 |
2328.00 |
2311.00 |
2327.90 |
+10.90 |
0 |
20 |
+0 |
Dec17 |
170214 |
2324.70 |
2324.70 |
2307.30 |
2324.70 |
+11.40 |
|
|
|
Total Volume and Open Interest |
4,032 |
71,045 |
+574 |
S & P 500 E-Mini(Globex) |
Mar17 |
170214 |
2326.50 |
2337.75 |
2319.75 |
2337.00 |
+10.75 |
1,177,521 |
2,903,005 |
+14,506 |
Jun17 |
170214 |
2321.75 |
2333.00 |
2315.00 |
2332.00 |
+10.75 |
4,724 |
41,827 |
+1,361 |
Sep17 |
170214 |
2315.25 |
2328.00 |
2313.00 |
2328.00 |
+11.00 |
17 |
302 |
-1 |
Dec17 |
170214 |
2312.00 |
2324.75 |
2310.00 |
2324.75 |
+11.50 |
0 |
60 |
+0 |
Total Volume and Open Interest |
1,182,263 |
2,945,199 |
+15,866 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170214 |
5259.30 |
5278.00 |
5239.80 |
5276.00 |
+16.70 |
147,032 |
230,402 |
-3,428 |
Jun17 |
170214 |
5259.30 |
5277.00 |
5240.00 |
5275.30 |
+16.80 |
758 |
1,027 |
+255 |
Sep17 |
170214 |
5278.00 |
5278.00 |
5250.00 |
5278.00 |
+16.70 |
1 |
54 |
+1 |
Total Volume and Open Interest |
147,792 |
231,495 |
-3,171 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170214 |
1723.70 |
1731.10 |
1716.00 |
1727.80 |
+4.30 |
11,475 |
94,787 |
-438 |
Jun17 |
170214 |
1717.10 |
1725.80 |
1717.10 |
1725.30 |
+4.30 |
5 |
18 |
+3 |
Sep17 |
170214 |
1723.90 |
1723.90 |
1723.90 |
1723.90 |
+4.30 |
|
|
|
Total Volume and Open Interest |
11,480 |
94,805 |
-435 |
Volatility Index(CBOE) |
Feb17 |
170214 |
11.40 |
11.55 |
11.05 |
11.18 |
-0.25 |
72,055 |
137,787 |
-18,763 |
Mar17 |
170214 |
13.05 |
13.13 |
12.30 |
12.30 |
-0.78 |
77,387 |
235,740 |
+20,375 |
Apr17 |
170214 |
14.80 |
14.80 |
14.00 |
14.03 |
-0.77 |
23,992 |
88,978 |
+10,643 |
May17 |
170214 |
15.65 |
15.70 |
14.98 |
14.98 |
-0.67 |
10,289 |
40,429 |
+720 |
Total Volume and Open Interest |
198,801 |
573,290 |
+15,934 |
Russell 2000 Mini(ICE) |
Mar17 |
170214 |
1390.40 |
1398.80 |
1383.70 |
1398.50 |
+6.20 |
131,144 |
620,661 |
+6,361 |
Jun17 |
170214 |
1385.50 |
1396.50 |
1383.30 |
1396.50 |
+6.20 |
24 |
554 |
+0 |
Sep17 |
170214 |
1394.50 |
1394.50 |
1394.50 |
1394.50 |
+6.20 |
0 |
198 |
+0 |
Total Volume and Open Interest |
131,168 |
621,493 |
+6,361 |
Nikkei 225(CME) |
Mar17 |
170214 |
19535 |
19545 |
19250 |
19500 |
-40 |
17,538 |
31,111 |
+1,225 |
Jun17 |
170214 |
19360 |
19450 |
19205 |
19450 |
-40 |
43 |
82 |
-2 |
Total Volume and Open Interest |
17,581 |
31,193 |
+1,223 |
Nikkei 225(SGX) |
Mar17 |
170214 |
19250 |
19325 |
19250 |
19255 |
-170 |
101,425 |
207,389 |
+11,970 |
Jun17 |
170214 |
19175 |
19185 |
19125 |
19125 |
-170 |
1,346 |
8,230 |
+507 |
Sep17 |
170213 |
19265 |
19265 |
19265 |
19265 |
+520 |
0 |
406 |
+0 |
Total Volume and Open Interest |
52,960 |
213,782 |
-944 |
Nikkei 225 Mini(JPX) |
Mar17 |
170213 |
19425 |
19515 |
19275 |
19440 |
+530 |
677,369 |
455,216 |
+5,898 |
Jun17 |
170213 |
19290 |
19380 |
19145 |
19290 |
+520 |
6,979 |
17,119 |
-277 |
Sep17 |
170213 |
19245 |
19320 |
19100 |
19250 |
+520 |
167 |
1,228 |
-16 |
Total Volume and Open Interest |
716,404 |
563,227 |
+17,200 |
Nikkei 225(JPX) |
Mar17 |
170213 |
19420 |
19520 |
19270 |
19440 |
+530 |
46,905 |
363,137 |
-1,420 |
Jun17 |
170213 |
19290 |
19380 |
19150 |
19290 |
+520 |
434 |
27,376 |
+372 |
Sep17 |
170213 |
19190 |
19320 |
19100 |
19250 |
+520 |
7 |
8,470 |
+2 |
Total Volume and Open Interest |
47,353 |
475,869 |
-551 |
Nikkei 225(CME) Yen |
Mar17 |
170214 |
19500 |
19515 |
19220 |
19475 |
-30 |
52,107 |
58,201 |
-268 |
Jun17 |
170214 |
19355 |
19355 |
19145 |
19340 |
-30 |
23 |
39 |
-4 |
Sep17 |
170214 |
19290 |
19290 |
19290 |
19290 |
-30 |
|
|
|
Total Volume and Open Interest |
52,130 |
58,241 |
-272 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170214 |
19480 |
19490 |
19480 |
19480 |
-20 |
4 |
94 |
+1 |
Jun17 |
170214 |
19340 |
19340 |
19340 |
19340 |
-30 |
|
|
|
Sep17 |
170214 |
19290 |
19290 |
19290 |
19290 |
-30 |
|
|
|
Total Volume and Open Interest |
4 |
94 |
+1 |
CAC 40(EURONEXT) |
Feb17 |
170214 |
4887.5 |
4912.5 |
4877.0 |
4896.0 |
+7.5 |
81,688 |
327,156 |
-7,861 |
Mar17 |
170214 |
4884.0 |
4911.5 |
4877.0 |
4894.5 |
+7.5 |
4,878 |
23,583 |
+2,034 |
Apr17 |
170214 |
4875.0 |
4875.0 |
4875.0 |
4875.0 |
+7.5 |
8 |
124 |
+7 |
Total Volume and Open Interest |
86,574 |
353,489 |
-5,820 |
Hang Seng Index(HKFE) |
Feb17 |
170214 |
23614 |
23679 |
23560 |
23654 |
+38 |
72,792 |
127,240 |
+666 |
Mar17 |
170214 |
23628 |
23673 |
23557 |
23649 |
+36 |
1,170 |
13,510 |
+854 |
Total Volume and Open Interest |
74,104 |
143,655 |
+1,537 |
DAX(EUREX) |
Mar17 |
170214 |
11768.0 |
11801.0 |
11747.5 |
11771.0 |
-9.5 |
71,756 |
170,515 |
+1,008 |
Jun17 |
170214 |
11795.0 |
11824.0 |
11780.0 |
11801.0 |
-8.5 |
125 |
9,347 |
-30 |
Sep17 |
170214 |
11783.5 |
11805.5 |
11767.0 |
11788.0 |
-9.5 |
2,395 |
2,711 |
+2 |
Total Volume and Open Interest |
74,276 |
182,573 |
+980 |
Mini-DAX(EUREX) |
Mar17 |
170214 |
11768.0 |
11800.0 |
11748.0 |
11771.0 |
-9.5 |
21,477 |
9,778 |
+355 |
Jun17 |
170214 |
11794.0 |
11826.0 |
11784.0 |
11801.0 |
-8.5 |
35 |
1,583 |
+107 |
Sep17 |
170214 |
11810.0 |
11810.0 |
11788.0 |
11788.0 |
-9.5 |
3 |
25 |
+1 |
Total Volume and Open Interest |
21,515 |
11,386 |
+463 |
FT-SE 100(EURONEXT) |
Mar17 |
170214 |
7217.00 |
7227.50 |
7184.50 |
7208.00 |
-15.50 |
111,476 |
736,598 |
-2,646 |
Jun17 |
170214 |
7117.50 |
7144.50 |
7117.00 |
7133.50 |
-15.50 |
4,049 |
45,539 |
-6 |
Sep17 |
170214 |
7070.50 |
7070.50 |
7070.50 |
7070.50 |
-16.00 |
|
|
|
Total Volume and Open Interest |
115,525 |
782,137 |
-2,652 |
SPI 200(SFE) |
Mar17 |
170214 |
5711.0 |
5742.0 |
5698.0 |
5702.0 |
-11.0 |
33,810 |
266,675 |
+1,018 |
Jun17 |
170214 |
5725.0 |
5725.0 |
5689.0 |
5689.0 |
-10.0 |
4 |
1,748 |
+3 |
Sep17 |
170214 |
5639.0 |
5639.0 |
5639.0 |
5639.0 |
-10.0 |
0 |
1,760 |
+0 |
Total Volume and Open Interest |
34,702 |
275,503 |
+1,397 |
FTSE MIB(ISE) |
Mar17 |
170214 |
19000.00 |
19170.00 |
18910.00 |
19152.00 |
+98.00 |
26,476 |
36,723 |
+1,277 |
Jun17 |
170214 |
18535.00 |
18705.00 |
18490.00 |
18705.00 |
+98.00 |
168 |
1,631 |
+106 |
Total Volume and Open Interest |
26,644 |
38,354 |
+1,383 |
KOSPI 200(KFE) |
Mar17 |
170214 |
268.00 |
268.10 |
267.80 |
268.00 |
-0.85 |
89,609 |
134,809 |
+1,200 |
Jun17 |
170214 |
269.35 |
270.35 |
268.05 |
268.80 |
-0.60 |
303 |
7,851 |
+118 |
Sep17 |
170214 |
271.00 |
271.00 |
269.00 |
269.00 |
-1.75 |
0 |
1,871 |
+120 |
Total Volume and Open Interest |
89,980 |
154,099 |
+1,570 |
GSCI(CME) |
Feb17 |
170214 |
400.10 |
401.30 |
398.30 |
399.40 |
+1.65 |
3,598 |
2,869 |
-3,486 |
Mar17 |
170214 |
407.10 |
407.10 |
404.00 |
405.30 |
+1.70 |
3,732 |
12,994 |
+3,578 |
Apr17 |
170214 |
407.15 |
407.15 |
407.15 |
407.15 |
+1.70 |
|
|
|
Total Volume and Open Interest |
7,330 |
15,863 |
+92 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|