Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 15, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170215 1045.25 1061.50 1040.25 1061.25 +16.25 174,155 204,777 -15,343
May17 170215 1056.00 1072.25 1051.00 1071.75 +15.75 114,122 280,912 +28,324
Jul17 170215 1065.25 1080.00 1059.50 1079.75 +15.00 26,296 135,585 +1,863
Aug17 170215 1063.25 1077.00 1058.50 1077.00 +14.25 1,530 11,205 +165
Sep17 170215 1041.75 1055.25 1038.00 1055.25 +12.50 1,166 5,930 +48
Nov17 170215 1022.75 1034.50 1018.25 1034.25 +11.25 11,274 118,785 +1,141
Jan18 170215 1026.50 1038.50 1023.00 1038.00 +11.50 493 6,527 +18
Mar18 170215 1024.25 1037.00 1021.00 1037.00 +12.75 768 4,771 +134
May18 170215 1033.00 1038.50 1033.00 1038.00 +12.75 337 1,550 +87
Jul18 170215 1029.00 1040.00 1029.00 1039.50 +12.75 107 1,007 +53
Aug18 170215 1031.75 1031.75 1031.75 1031.75 +12.50 0 20 +0
Sep18 170215 1011.75 1011.75 1011.75 1011.75 +12.50 0 23 +0
Nov18 170215 980.00 990.25 979.50 990.25 +8.50 27 1,632 +0
Jan19 170215 985.75 991.50 985.75 991.50 +9.25 0 37 +0
Total Volume and Open Interest 330,275 772,796 +16,490
Soybean Meal(CBOT)
Mar17 170215 339.60 347.20 336.90 346.90 +7.40 59,228 85,252 -12,895
May17 170215 344.00 351.30 341.10 351.10 +7.20 43,687 163,255 +17,493
Jul17 170215 346.70 353.80 343.90 353.70 +7.00 10,434 74,875 +1,575
Aug17 170215 344.60 351.50 342.20 351.50 +6.70 1,470 9,908 -132
Sep17 170215 341.20 347.50 339.20 347.40 +6.00 1,393 9,740 -71
Oct17 170215 334.30 340.50 332.60 340.20 +5.70 711 7,473 +124
Dec17 170215 334.10 340.10 331.70 340.00 +5.70 3,763 33,425 +721
Jan18 170215 332.60 339.00 332.10 339.00 +5.50 44 1,552 -19
Mar18 170215 331.10 337.90 331.10 337.90 +5.60 307 2,905 +44
May18 170215 333.80 337.70 333.80 337.60 +5.80 418 1,285 +262
Total Volume and Open Interest 121,677 392,123 +7,206
Soybean Oil(CBOT)
Mar17 170215 34.16 34.44 33.91 33.94 -0.20 57,825 93,692 -9,702
May17 170215 34.43 34.70 34.20 34.22 -0.19 45,063 141,089 +9,946
Jul17 170215 34.66 34.92 34.43 34.46 -0.19 16,313 84,839 +317
Aug17 170215 34.75 34.95 34.50 34.53 -0.18 1,867 11,945 +510
Sep17 170215 34.71 34.96 34.51 34.56 -0.16 1,167 8,937 -20
Oct17 170215 34.64 34.85 34.42 34.46 -0.14 565 7,862 -3
Dec17 170215 34.72 34.97 34.57 34.62 -0.12 6,210 29,270 +1,153
Jan18 170215 34.73 35.00 34.64 34.68 -0.09 137 3,383 +50
Mar18 170215 34.85 35.03 34.70 34.70 -0.09 429 1,917 -124
May18 170215 34.87 34.94 34.67 34.71 -0.05 682 1,304 +1
Total Volume and Open Interest 130,352 386,222 +2,170
Canola(WCE)
Mar17 170215 521.1 524.5 519.2 524.1 +3.0 11,624 42,373 -5,961
May17 170215 529.6 532.4 526.9 531.9 +2.8 6,743 81,608 +2,129
Jul17 170215 531.8 535.0 529.6 534.5 +2.7 2,106 30,818 +1,400
Nov17 170215 504.9 507.7 502.5 507.0 +1.5 2,077 30,944 +634
Jan18 170215 510.9 513.4 510.4 512.5 +1.2 320 4,257 +218
Total Volume and Open Interest 22,870 190,110 -1,580
Corn(CBOT)
Mar17 170215 374.00 379.00 371.75 378.75 +4.50 243,363 404,228 -24,807
May17 170215 381.25 386.00 379.00 386.00 +4.25 164,584 475,047 +42,574
Jul17 170215 388.00 392.75 386.00 392.50 +4.00 67,622 267,020 +3,611
Sep17 170215 393.25 397.50 391.25 397.25 +3.50 22,916 105,680 +2,994
Dec17 170215 399.00 402.75 397.00 402.75 +3.25 55,096 171,697 +5,366
Mar18 170215 407.00 411.00 405.75 411.00 +3.00 3,519 26,133 +1,827
May18 170215 410.50 414.25 409.50 414.25 +2.75 71 3,237 +23
Jul18 170215 413.75 417.50 412.50 417.50 +3.00 536 10,135 +45
Sep18 170215 408.00 410.00 407.50 409.50 +2.00 8 1,285 -2
Dec18 170215 407.50 410.00 406.00 410.00 +2.00 812 11,734 +243
Total Volume and Open Interest 558,540 1,476,705 +31,886
Wheat(CBOT)
Mar17 170215 449.00 455.50 446.25 454.75 +5.25 119,108 135,302 -16,353
May17 170215 463.25 468.75 460.00 468.25 +4.75 85,016 172,731 +12,029
Jul17 170215 475.00 480.75 472.00 480.00 +4.50 28,906 88,465 +2,735
Sep17 170215 488.50 494.00 485.25 493.50 +5.00 7,253 20,852 -16
Dec17 170215 505.00 510.50 502.00 510.00 +4.25 8,527 45,802 +287
Mar18 170215 519.00 521.50 516.25 521.50 +3.75 541 6,699 -53
Total Volume and Open Interest 249,577 471,937 -1,324
Wheat(KCBT)
Mar17 170215 464.50 469.50 461.25 469.25 +4.00 27,738 48,545 -7,369
May17 170215 477.25 482.25 474.00 482.00 +4.00 20,823 83,452 +5,894
Jul17 170215 488.00 493.00 485.00 493.00 +3.75 10,444 69,764 +286
Sep17 170215 502.75 506.75 499.00 506.50 +4.00 2,570 9,119 +171
Dec17 170215 523.25 526.25 519.00 526.25 +3.50 3,500 15,610 +613
Mar18 170215 535.00 538.75 535.00 538.75 +3.50 748 3,640 +58
May18 170215 543.50 543.50 540.00 543.50 +2.50 111 1,039 +8
Total Volume and Open Interest 66,061 232,149 -267
Wheat(MGE)
Mar17 170215 568.50 570.00 566.25 568.00 -0.25 3,366 22,446 -1,362
May17 170215 568.25 570.25 566.75 570.00 +2.00 3,922 33,149 +724
Jul17 170215 570.50 574.25 569.50 574.00 +3.25 2,012 16,202 +797
Sep17 170215 574.75 577.50 573.00 577.50 +3.75 933 7,252 +301
Dec17 170215 582.25 586.25 581.50 586.25 +3.50 875 4,851 +117
Mar18 170215 589.75 593.50 589.75 592.25 +2.25 342 1,392 +59
Total Volume and Open Interest 11,455 85,607 +638
Oats(CBOT)
Mar17 170215 252.75 253.75 249.00 250.50 -3.50 637 3,671 -298
May17 170215 253.00 253.00 248.25 248.50 -5.50 492 3,671 +316
Jul17 170215 248.50 249.25 246.00 246.00 -4.50 96 658 +77
Sep17 170215 239.00 243.75 239.00 239.00 -2.75 8 26 +1
Total Volume and Open Interest 1,246 8,208 +99
Rough Rice(CBOT)
Mar17 170215 9.43 9.44 9.36 9.39 -0.05 539 8,199 -236
May17 170215 9.66 9.69 9.61 9.64 -0.04 465 3,559 +396
Jul17 170215 9.91 9.94 9.89 9.90 -0.04 37 307 +20
Sep17 170215 10.10 10.10 10.06 10.06 -0.04 0 30 +0
Total Volume and Open Interest 1,041 12,115 +180
Live Cattle(CME)
Feb17 170215 117.385 117.750 116.600 116.785 -0.600 2,016 12,997 -802
Apr17 170215 114.000 114.700 112.980 113.350 -0.650 23,811 137,751 -2,029
Jun17 170215 104.700 105.135 103.900 104.300 -0.430 11,567 85,831 +487
Aug17 170215 100.750 101.100 100.050 100.500 -0.230 7,117 49,361 +634
Oct17 170215 100.885 101.330 100.385 100.885 -0.015 3,306 27,662 -223
Dec17 170215 101.900 102.250 101.500 102.000 +0.115 1,031 12,021 +164
Total Volume and Open Interest 49,129 329,953 -1,749
Feeder Cattle(CME)
Mar17 170215 124.180 125.050 123.800 124.285 +0.285 7,332 17,486 -458
Apr17 170215 124.000 124.850 123.635 124.050 +0.150 4,557 13,257 +975
May17 170215 123.000 123.500 122.385 122.885 +0.155 2,483 10,906 +503
Aug17 170215 123.885 124.500 123.430 124.200 +0.370 1,073 7,713 +122
Sep17 170215 123.000 123.385 122.500 123.350 +0.350 213 894 +15
Oct17 170215 121.850 122.135 121.135 122.050 +0.450 103 460 +52
Nov17 170215 120.500 120.600 119.850 120.480 +0.195 26 206 +1
Total Volume and Open Interest 15,789 50,969 +1,211
Lean Hogs(CME)
Apr17 170215 71.785 72.330 70.650 70.785 -0.515 18,305 102,636 -2,134
May17 170215 76.400 76.500 75.430 75.535 -0.415 349 2,018 +20
Jun17 170215 79.800 80.080 78.900 79.035 -0.350 8,870 48,734 -24
Jul17 170215 79.500 79.750 78.885 79.000 -0.180 3,752 18,444 +543
Aug17 170215 78.800 79.000 78.400 78.650 +0.070 2,980 19,523 -446
Oct17 170215 68.680 68.785 68.300 68.535 -0.100 1,974 19,698 +690
Dec17 170215 64.000 64.000 63.750 63.800 -0.200 183 9,275 +10
Feb18 170215 66.650 66.650 66.500 66.600 -0.050 87 986 -21
Total Volume and Open Interest 39,297 234,718 -2,500
Class III Milk(CME)
Feb17 170215 16.88 16.93 16.87 16.88 unch 31 4,179 -8
Mar17 170215 16.96 17.07 16.94 17.03 +0.12 117 4,429 -4
Apr17 170215 17.04 17.15 17.04 17.13 +0.13 52 3,582 -10
May17 170215 17.11 17.27 17.11 17.18 +0.09 49 3,299 +15
Jun17 170215 17.35 17.47 17.34 17.44 +0.11 31 3,170 +12
Jul17 170215 17.55 17.61 17.51 17.58 +0.03 16 2,165 +7
Aug17 170215 17.74 17.75 17.70 17.72 -0.02 26 1,924 +12
Sep17 170215 17.77 17.77 17.70 17.77 unch 16 1,959 +15
Oct17 170215 17.69 17.72 17.66 17.67 -0.03 12 1,556 +12
Nov17 170215 17.58 17.66 17.58 17.60 +0.05 0 1,520 +0
Dec17 170215 17.35 17.40 17.35 17.35 -0.02 16 1,391 +14
Jan18 170215 16.97 17.07 16.97 16.97 -0.04 14 373 +14
Feb18 170215 16.85 16.85 16.85 16.85 unch 5 307 +5
Total Volume and Open Interest 392 30,813 +85
Cocoa(ICE)
Mar17 170215 1938 2022 1926 2022 +93 15,824 636 -13,521
May17 170215 1907 1990 1890 1987 +82 29,578 131,759 +7,681
Jul17 170215 1918 1997 1901 1994 +78 8,641 58,587 +1,266
Sep17 170215 1938 2014 1920 2012 +76 4,899 23,115 +211
Dec17 170215 1966 2040 1947 2038 +75 1,865 16,590 +919
Mar18 170215 1990 2062 1971 2062 +75 386 13,378 +122
May18 170215 2012 2082 2004 2081 +75 178 4,431 +141
Total Volume and Open Interest 61,396 258,122 -3,157
Coffee "C"(ICE)
Mar17 170215 143.25 145.05 142.10 144.50 +0.85 16,056 18,513 -8,451
May17 170215 145.40 147.45 144.45 146.95 +1.00 20,992 89,627 +4,325
Jul17 170215 147.65 149.70 146.70 149.20 +0.95 5,932 29,529 +484
Sep17 170215 149.90 151.90 149.00 151.50 +1.05 2,561 17,503 +55
Dec17 170215 153.05 155.05 152.15 154.65 +1.10 824 14,277 +135
Mar18 170215 156.00 157.60 155.80 157.60 +1.10 154 4,285 +79
Total Volume and Open Interest 46,567 177,679 -3,359
Orange Juice(ICE)
Mar17 170215 170.00 174.90 170.00 173.00 +3.00 1,230 6,211 -393
May17 170215 165.70 172.10 165.70 170.15 +4.30 455 4,176 +291
Jul17 170215 164.30 169.30 164.30 167.95 +3.65 81 895 +60
Sep17 170215 167.00 167.40 167.00 167.00 +3.50 44 244 +37
Nov17 170215 165.50 166.05 165.50 166.00 +3.30 28 44 +27
Jan18 170215 166.45 166.45 166.45 166.45 +3.30 0 1 +0
Total Volume and Open Interest 1,838 11,571 +22
Sugar #11(ICE)
Mar17 170215 20.50 20.84 20.42 20.48 +0.01 80,392 165,590 -22,280
May17 170215 20.37 20.70 20.31 20.43 +0.06 64,133 275,518 +15,922
Jul17 170215 20.10 20.40 20.07 20.16 +0.05 23,609 170,545 +1,536
Oct17 170215 20.02 20.28 20.01 20.09 +0.05 11,464 99,188 +1,670
Mar18 170215 20.08 20.28 20.01 20.13 +0.05 6,529 86,737 +1,255
May18 170215 19.44 19.61 19.42 19.48 +0.04 1,728 22,525 -352
Jul18 170215 18.78 18.94 18.76 18.82 +0.03 1,175 15,503 -18
Oct18 170215 18.46 18.56 18.41 18.47 +0.02 762 16,780 +215
Total Volume and Open Interest 190,366 864,240 -1,840
London Cocoa(LCE)
Mar17 170215 1545 1605 1539 1602 +62 8,498 83,796 -1,690
May17 170215 1557 1618 1551 1614 +61 9,765 84,382 +2,237
Jul17 170215 1582 1642 1575 1639 +60 3,427 50,670 +109
Sep17 170215 1592 1654 1587 1652 +60 4,136 47,390 +382
Dec17 170215 1617 1676 1610 1674 +58 2,265 32,209 +246
Mar18 170215 1638 1691 1626 1689 +57 1,686 24,055 +857
May18 170215 1660 1707 1650 1707 +56 244 6,788 +26
Total Volume and Open Interest 30,286 333,327 +2,198
London Sugar(LCE)
May17 170215 550.60 556.70 550.00 553.50 +4.70 6,246 37,474 -310
Aug17 170215 543.90 548.60 542.80 545.20 +3.00 1,782 16,879 +252
Oct17 170215 527.30 530.30 525.10 528.20 +2.30 913 13,412 +435
Dec17 170215 518.40 518.90 515.30 517.20 +0.80 114 4,980 +43
Mar18 170215 512.10 513.60 509.40 510.90 +0.50 61 4,308 +2
Total Volume and Open Interest 9,123 79,069 -2,974
Cotton(ICE)
Mar17 170215 76.32 76.65 75.63 75.71 -0.61 28,877 54,492 -16,685
May17 170215 78.25 78.25 77.16 77.28 -0.67 30,610 138,065 +13,735
Jul17 170215 78.81 78.97 77.92 78.00 -0.73 4,660 47,411 +2,253
Oct17 170215 74.25 74.25 74.25 74.25 -0.23 0 34 +0
Dec17 170215 74.41 74.60 74.25 74.57 +0.08 3,407 37,220 +1,599
Mar18 170215 74.92 74.92 74.92 74.92 +0.12 80 4,990 +38
Total Volume and Open Interest 67,690 283,376 +974
Lumber(CME)
Mar17 170215 364.5 369.1 364.5 365.7 +0.3 388 2,444 -58
May17 170215 369.1 373.8 369.1 372.7 +2.8 295 1,997 +154
Jul17 170215 375.0 378.3 375.0 378.1 +3.9 32 489 +10
Sep17 170215 377.3 377.3 371.9 377.3 +3.8 2 102 +0
Total Volume and Open Interest 717 5,041 +106
Crude Oil(NYM)
Mar17 170215 53.00 53.51 52.73 53.11 -0.09 586,034 241,481 -37,227
Apr17 170215 53.50 54.01 53.23 53.60 -0.11 266,515 398,162 +49,891
May17 170215 53.91 54.38 53.65 53.99 -0.13 76,142 225,381 +8,318
Jun17 170215 54.24 54.71 54.03 54.31 -0.17 56,216 257,909 +532
Jul17 170215 54.59 54.94 54.34 54.57 -0.21 26,021 112,121 +2,504
Aug17 170215 54.75 55.13 54.54 54.75 -0.23 10,457 79,498 +990
Sep17 170215 54.89 55.23 54.71 54.87 -0.25 18,137 101,605 -1,308
Oct17 170215 54.81 55.33 54.77 54.95 -0.27 6,667 60,704 +974
Nov17 170215 54.89 55.40 54.87 55.01 -0.28 6,764 53,029 -646
Dec17 170215 55.09 55.45 54.88 55.06 -0.29 34,467 229,060 +1,403
Jan18 170215 54.96 55.43 54.96 55.07 -0.30 2,309 51,476 +318
Feb18 170215 55.07 55.40 54.95 55.07 -0.31 911 22,164 -48
Mar18 170215 55.09 55.20 54.55 55.06 -0.32 1,201 45,825 +119
Apr18 170215 55.04 55.61 55.04 55.04 -0.33 142 10,893 -54
May18 170215 55.01 55.01 55.01 55.01 -0.34 211 10,801 +122
Jun18 170215 55.07 55.35 54.90 54.98 -0.35 4,556 60,470 +327
Total Volume and Open Interest 1,111,933 2,196,085 +27,147
e-miNY Crude Oil(NYM)
Mar17 170215 52.975 53.500 52.750 53.100 -0.100 7,436 2,310 -402
Apr17 170215 53.525 54.000 53.250 53.600 -0.100 564 809 +167
May17 170215 53.875 54.325 53.675 54.000 -0.125 62 147 +21
Jun17 170215 54.200 54.500 54.125 54.300 -0.175 30 105 +19
Jul17 170215 54.550 54.575 54.550 54.575 -0.200 6 154 -1
Aug17 170215 54.750 54.750 54.700 54.750 -0.225 1 104 +0
Sep17 170215 54.875 54.875 54.875 54.875 -0.250 4 66 +1
Oct17 170215 54.950 54.950 54.950 54.950 -0.275 0 31 +0
Nov17 170215 55.000 55.000 55.000 55.000 -0.300 0 152 +0
Dec17 170215 55.300 55.300 54.925 55.050 -0.300 3 160 +1
Total Volume and Open Interest 8,106 4,259 -194
NY Harbor ULSD(NYM)
Mar17 170215 163.20 164.67 162.01 163.05 -0.77 69,230 97,216 -7,185
Apr17 170215 164.11 165.82 163.53 164.25 -0.71 44,268 84,339 +5,983
May17 170215 165.28 166.79 164.61 165.35 -0.65 30,668 61,007 +1,758
Jun17 170215 166.18 167.74 165.63 166.43 -0.59 28,600 53,213 +3,525
Jul17 170215 166.93 168.88 166.93 167.63 -0.54 7,957 24,871 +1,135
Aug17 170215 168.23 169.93 168.01 168.75 -0.49 5,675 14,127 +840
Sep17 170215 169.28 170.67 169.04 169.85 -0.48 3,765 14,675 -141
Oct17 170215 170.45 171.93 170.21 170.86 -0.52 3,776 7,871 +349
Nov17 170215 171.37 172.61 171.30 171.74 -0.58 3,382 8,601 +1,115
Dec17 170215 171.67 173.62 171.67 172.43 -0.60 7,848 46,932 +859
Jan18 170215 172.58 173.13 172.58 173.13 -0.61 348 4,407 +88
Feb18 170215 173.31 173.33 173.30 173.33 -0.62 266 2,977 +155
Mar18 170215 172.81 174.01 172.81 172.81 -0.62 72 1,553 +10
Apr18 170215 171.44 171.44 171.44 171.44 -0.61 13 969 +6
Total Volume and Open Interest 206,627 442,243 +8,523
RBOB Gasoline(NYM)
Mar17 170215 154.24 156.03 153.48 154.79 +0.12 71,319 77,623 -9,409
Apr17 170215 176.16 177.69 175.20 176.63 +0.13 56,318 98,135 +5,529
May17 170215 177.21 179.56 177.21 178.54 +0.01 29,986 69,366 +2,992
Jun17 170215 178.23 179.72 177.57 178.74 -0.04 20,513 51,670 +84
Jul17 170215 176.59 178.66 176.59 177.82 -0.04 8,894 33,113 +1,536
Aug17 170215 174.74 176.53 174.74 175.83 +0.01 3,390 13,538 -9
Sep17 170215 171.76 173.17 171.76 172.80 +0.02 4,940 20,052 +237
Oct17 170215 158.96 160.34 158.93 159.60 -0.21 2,272 9,654 +134
Nov17 170215 155.43 156.05 155.40 156.03 -0.26 1,556 6,565 +606
Dec17 170215 152.50 154.26 152.50 153.39 -0.34 4,535 23,079 +190
Total Volume and Open Interest 206,614 424,986 +1,731
e-miNY RBOB Gasoline(NYM)
Mar17 170215 154.80 154.80 154.80 154.80 +0.13 1 1 +0
Apr17 170215 176.60 176.63 176.60 176.60 +0.10      
May17 170215 178.50 178.54 178.50 178.50 -0.03      
Jun17 170215 178.70 178.74 178.70 178.70 -0.08      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Mar17 170215 2.939 2.994 2.913 2.925 +0.020 162,673 137,001 -15,901
Apr17 170215 3.031 3.090 3.023 3.037 +0.032 110,117 195,851 +17,787
May17 170215 3.104 3.165 3.098 3.113 +0.029 63,729 176,022 +16,650
Jun17 170215 3.170 3.229 3.164 3.177 +0.024 32,610 72,469 -1,523
Jul17 170215 3.232 3.289 3.224 3.235 +0.018 35,279 99,101 +6,643
Aug17 170215 3.250 3.301 3.237 3.249 +0.017 11,360 41,232 -1,106
Sep17 170215 3.248 3.287 3.225 3.240 +0.018 9,475 58,457 +677
Oct17 170215 3.255 3.302 3.242 3.256 +0.015 24,642 97,389 -615
Nov17 170215 3.311 3.352 3.293 3.307 +0.009 5,646 38,113 +173
Dec17 170215 3.439 3.474 3.421 3.432 +0.003 5,253 42,124 +660
Jan18 170215 3.538 3.560 3.507 3.520 unch 16,496 55,697 +2,654
Feb18 170215 3.504 3.527 3.480 3.487 -0.006 1,587 22,364 +104
Mar18 170215 3.428 3.439 3.386 3.399 -0.011 6,005 41,994 -335
Apr18 170215 2.887 2.899 2.866 2.874 -0.016 3,852 53,773 +1,036
May18 170215 2.839 2.849 2.818 2.825 -0.017 1,635 16,733 +589
Jun18 170215 2.868 2.868 2.842 2.845 -0.018 714 11,773 -5
Total Volume and Open Interest 493,339 1,263,655 +27,324
Brent Crude Oil(ICE)
Apr17 170215 55.82 56.25 55.56 55.75 -0.22 234,314 396,012 -31,380
May17 170215 56.10 56.57 55.90 56.10 -0.19 122,421 413,862 +13,816
Jun17 170215 56.35 56.83 56.16 56.35 -0.20 88,368 335,003 +6,128
Jul17 170215 56.53 56.99 56.34 56.51 -0.21 35,601 147,506 +3,895
Aug17 170215 56.66 57.10 56.45 56.62 -0.21 20,814 106,876 +5,181
Sep17 170215 56.68 57.12 56.48 56.65 -0.21 16,499 113,265 +230
Oct17 170215 56.65 57.05 56.45 56.62 -0.21 7,543 51,712 +1,399
Nov17 170215 56.40 57.00 56.40 56.56 -0.21 4,204 58,350 -714
Dec17 170215 56.54 56.96 56.32 56.50 -0.21 42,934 217,532 +1,021
Jan18 170215 56.44 56.44 56.44 56.44 -0.21 1,795 34,337 -478
Feb18 170215 56.39 56.39 56.39 56.39 -0.21 1,716 27,182 +546
Mar18 170215 56.28 56.33 56.28 56.33 -0.21 1,373 29,665 +282
Apr18 170215 56.28 56.28 56.28 56.28 -0.21 464 18,303 +257
May18 170215 56.19 56.19 56.19 56.19 -0.21 215 13,168 +29
Total Volume and Open Interest 605,937 2,403,055 +2,438
Gas Oil(ICE)
Mar17 170215 493.75 498.00 491.50 494.00 -3.25 83,947 231,912 -11,563
Apr17 170215 496.25 500.50 494.25 496.75 -3.25 53,838 139,765 +10,764
May17 170215 497.75 502.00 496.00 498.25 -3.25 19,209 76,801 +1,417
Jun17 170215 499.25 503.25 497.50 499.75 -3.00 27,449 136,363 +2,987
Jul17 170215 500.75 505.50 499.50 502.00 -3.00 8,253 39,040 +1,068
Aug17 170215 503.50 507.00 501.75 504.00 -3.25 3,753 24,667 +601
Sep17 170215 504.25 509.50 504.00 506.25 -3.00 4,889 35,721 +638
Oct17 170215 506.75 511.75 506.25 508.50 -3.00 1,931 31,387 +183
Nov17 170215 508.50 511.50 506.75 509.00 -3.00 1,235 13,158 -115
Dec17 170215 506.50 512.00 506.50 509.00 -2.75 18,250 94,183 +3,666
Total Volume and Open Interest 226,759 974,078 +9,719
Ethanol(CBOT)
Mar17 170215 1.526 1.557 1.515 1.553 +0.011 461 2,650 -207
Apr17 170215 1.555 1.581 1.543 1.575 +0.009 376 922 +145
May17 170215 1.557 1.578 1.554 1.578 +0.007 3 330 +3
Jun17 170215 1.564 1.578 1.564 1.578 +0.007 35 321 -6
Jul17 170215 1.559 1.575 1.559 1.575 +0.004 0 87 +0
Aug17 170215 1.582 1.582 1.572 1.572 +0.004 15 426 +15
Sep17 170215 1.579 1.579 1.560 1.560 +0.004 0 29 +0
Oct17 170215 1.535 1.535 1.535 1.535 +0.004 0 46 +0
Total Volume and Open Interest 890 4,813 -50
WTI Crude Oil(ICE)
Mar17 170215 53.02 53.51 52.75 53.11 -0.09 65,065 38,972 -7,931
Apr17 170215 53.49 54.00 53.26 53.60 -0.11 69,103 73,055 +1,373
May17 170215 53.89 54.35 53.67 53.99 -0.13 29,555 54,967 +1,865
Jun17 170215 54.24 54.70 54.04 54.31 -0.17 19,386 86,542 +1,483
Jul17 170215 54.54 54.93 54.36 54.57 -0.21 3,948 36,975 +643
Aug17 170215 54.55 55.12 54.55 54.75 -0.23 1,189 21,013 +194
Sep17 170215 54.86 55.24 54.71 54.87 -0.25 1,600 25,657 +92
Oct17 170215 54.78 55.04 54.78 54.95 -0.27 646 6,313 +44
Nov17 170215 55.09 55.35 55.00 55.01 -0.28 386 3,297 +141
Dec17 170215 54.99 55.42 54.93 55.06 -0.29 6,213 110,018 +1,563
Jan18 170215 55.07 55.07 55.07 55.07 -0.30 129 4,332 +31
Feb18 170215 55.07 55.07 55.07 55.07 -0.31 96 3,748 +5
Mar18 170215 55.06 55.06 55.06 55.06 -0.32 74 7,909 +0
Apr18 170215 55.04 55.04 55.04 55.04 -0.33 58 1,404 -40
May18 170215 55.01 55.01 55.01 55.01 -0.34 10 562 +0
Jun18 170215 55.00 55.00 54.98 54.98 -0.35 276 28,324 +19
Total Volume and Open Interest 199,605 610,954 -912
US Dollar Index(ICE)
Mar17 170215 101.315 101.750 100.975 101.165 -0.067 23,850 70,046 +13
Jun17 170215 101.235 101.650 100.940 101.090 -0.058 426 2,918 +55
Sep17 170215 101.050 101.520 100.785 100.950 -0.058 5 365 +2
Total Volume and Open Interest 24,285 73,512 +74
Australian Dollar(CME)
Mar17 170215 76.66 77.16 76.32 77.00 +0.52 56,788 121,733 -413
Jun17 170215 76.51 76.98 76.17 76.84 +0.53 175 1,339 +30
Sep17 170215 76.35 76.72 76.17 76.72 +0.53 0 689 +0
Total Volume and Open Interest 56,963 123,798 -383
British Pound(CME)
Mar17 170215 124.78 124.88 123.89 124.51 -0.20 69,954 207,783 +1,490
Jun17 170215 124.88 125.16 124.20 124.82 -0.19 84 1,712 -15
Sep17 170215 125.23 125.42 124.55 125.16 -0.19 0 205 +0
Total Volume and Open Interest 70,038 209,842 +1,475
Canadian Dollar(CME)
Mar17 170215 76.50 76.56 76.24 76.44 -0.06 39,478 120,981 -594
Jun17 170215 76.52 76.63 76.32 76.52 -0.06 162 2,901 +27
Sep17 170215 76.46 76.70 76.46 76.61 -0.06 123 534 +22
Dec17 170215 76.72 76.79 76.56 76.73 -0.05 3 973 +0
Total Volume and Open Interest 39,766 125,450 -545
Japanese Yen(CME)
Mar17 170215 87.54 87.90 87.05 87.58 -0.06 103,808 192,126 -819
Jun17 170215 87.87 88.28 87.45 87.97 -0.06 454 9,657 -44
Sep17 170215 88.27 88.63 87.85 88.40 -0.06 0 72 +0
Total Volume and Open Interest 104,262 201,951 -863
Swiss Franc(CME)
Mar17 170215 99.48 99.65 98.80 99.46 +0.02 12,982 47,572 -125
Jun17 170215 99.84 100.25 99.55 100.05 +0.02 23 217 +5
Sep17 170215 100.71 100.80 100.24 100.71 +0.03 0 4 +0
Total Volume and Open Interest 13,005 47,803 -120
EuroFX(CME)
Mar17 170215 105.89 106.19 105.31 106.00 +0.17 138,249 396,272 +4,478
Jun17 170215 106.35 106.69 105.82 106.51 +0.17 672 10,946 +131
Sep17 170215 106.85 107.17 106.37 107.03 +0.17 55 560 +25
Total Volume and Open Interest 138,977 407,912 +4,634
Mexican Peso(CME)
Mar17 170215 491.63 492.63 487.00 491.75 +0.50 24,771 140,966 -1,173
Apr17 170215 489.00 489.00 489.00 489.00 +0.38      
Total Volume and Open Interest 24,791 189,068 -1,170
Brazilian Real(CME)
Mar17 170215 324.90 326.75 322.25 325.80 +3.85 1,037 37,010 +187
Apr17 170215 321.00 323.45 319.95 323.15 +3.85 4 13 +4
May17 170215 321.15 321.15 318.45 321.15 +3.90 0 2 +0
Jun17 170215 318.70 318.70 315.00 318.70 +3.85 0 1 +0
Total Volume and Open Interest 1,041 37,026 +191
30-Year T-Bonds(CBOT)
Mar17 170215 150~240 150~250 149~160 149~300 -0~220 158,911 628,110 +56
Jun17 170215 149~080 149~100 148~090 148~220 -0~220 1,673 6,289 +1,028
Sep17 170215 148~220 148~220 148~220 148~220 -0~220      
Total Volume and Open Interest 160,584 634,399 +1,084
10-Year T-Notes(CBOT)
Mar17 170215 124~065 124~085 123~245 123~310 -0~085 826,475 3,210,911 -6,856
Jun17 170215 123~210 123~220 123~065 123~125 -0~095 36,729 106,038 +14,899
Sep17 170215 123~010 123~010 123~010 123~010 -0~095      
Total Volume and Open Interest 863,204 3,316,949 +8,043
5-Year T-Notes(CBOT)
Mar17 170215 117~196 117~206 117~110 117~144 -0~056 535,066 3,082,403 -14,957
Jun17 170215 117~064 117~084 116~306 117~016 -0~066 40,004 204,635 +15,672
Sep17 170215 117~016 117~016 117~016 117~016 -0~066      
Total Volume and Open Interest 575,070 3,287,038 +715
2 Year T-Notes(CBOT)
Mar17 170215 108~106 108~114 108~090 108~094 -0~014 166,590 1,402,040 +15,953
Jun17 170215 108~004 108~012 107~304 107~310 -0~020 2,819 11,670 +2,356
Sep17 170215 107~310 107~310 107~310 107~310 -0~020      
Total Volume and Open Interest 169,409 1,413,710 +18,309
Eurodollars(CME)
Mar17 170215 98.908 98.912 98.880 98.887 -0.023 124,829 1,460,579 -3,598
Jun17 170215 98.735 98.745 98.705 98.715 -0.025 128,509 1,435,191 +12,189
Sep17 170215 98.600 98.610 98.565 98.575 -0.030 122,876 1,146,311 +1,406
Dec17 170215 98.445 98.450 98.405 98.410 -0.035 248,164 1,306,034 -11,923
Mar18 170215 98.325 98.330 98.280 98.285 -0.040 188,395 1,006,371 -29,321
Jun18 170215 98.195 98.205 98.145 98.155 -0.045 173,040 769,417 +18,825
Sep18 170215 98.085 98.090 98.035 98.040 -0.050 136,249 595,305 -5,779
Dec18 170215 97.970 97.970 97.905 97.915 -0.050 221,868 963,521 +8,722
Mar19 170215 97.885 97.885 97.820 97.835 -0.050 98,233 551,052 +2,787
Jun19 170215 97.810 97.810 97.740 97.760 -0.050 100,263 568,026 -5,882
Sep19 170215 97.730 97.735 97.660 97.685 -0.050 79,957 438,505 -786
Dec19 170215 97.655 97.655 97.575 97.605 -0.045 130,302 498,084 +11,282
Mar20 170215 97.600 97.600 97.525 97.555 -0.045 43,117 256,520 -3,756
Jun20 170215 97.540 97.550 97.475 97.505 -0.045 37,915 178,808 +662
Sep20 170215 97.495 97.495 97.425 97.460 -0.040 42,955 163,804 -2,834
Dec20 170215 97.430 97.435 97.365 97.400 -0.035 26,506 172,120 -850
Mar21 170215 97.385 97.390 97.325 97.360 -0.035 19,753 92,299 -251
Jun21 170215 97.345 97.345 97.285 97.315 -0.035 20,107 96,955 +169
Total Volume and Open Interest 2,001,755 11,991,609 -78,382
Ultra T-Bond(CBOT)
Mar17 170215 160~13 160~14 158~27 159~09 -0~31 80,473 697,550 -8,388
Jun17 170215 158~29 158~30 157~23 158~04 -0~31 21,459 57,482 +21,076
Sep17 170215 158~04 158~04 158~04 158~04 -0~31      
Total Volume and Open Interest 101,932 755,032 +12,688
Ultra 10-Yr T-Note(CBOT)
Mar17 170215 133~260 133~280 133~050 133~135 -0~120 56,767 320,504 +616
Jun17 170215 132~000 132~005 132~000 132~005 -0~125 30 30 +30
Sep17 170215 132~005 132~005 132~005 132~005 -0~125      
Total Volume and Open Interest 56,797 320,534 +646
30 Day Federal Funds(CBOT)
Feb17 170215 99.345 99.345 99.342 99.342 unch 576 100,521 +294
Mar17 170215 99.310 99.310 99.295 99.300 -0.010 4,532 109,892 +651
Apr17 170215 99.290 99.295 99.260 99.265 -0.025 35,716 396,275 -1,008
May17 170215 99.220 99.230 99.185 99.195 -0.030 35,634 209,591 +5,439
Jun17 170215 99.160 99.165 99.120 99.130 -0.030 15,613 31,713 -2,404
Jul17 170215 99.105 99.110 99.065 99.075 -0.035 9,683 82,382 +1,837
Total Volume and Open Interest 131,055 1,284,284 +10,134
Japanese Govt Bonds(SGX)
Mar17 170214 149.80 149.91 149.80 149.85 +0.03 985 17,187 -328
Jun17 170214 149.43 149.43 149.43 149.43 +0.03 0 209 -397
Sep17 170214 149.43 149.43 149.43 149.43 +0.03      
Total Volume and Open Interest 985 17,396 -725
Euro-Buxl(EUREX)
Mar17 170215 167.42 167.50 165.86 166.22 -1.02 36,681 214,356 +749
Jun17 170215 165.20 165.32 163.74 164.08 -1.02 2,948 14,688 +245
Sep17 170215 162.60 162.60 161.80 162.14 -0.90 0 22 +1
Total Volume and Open Interest 39,629 229,066 +995
Euro-Bund(EUREX)
Mar17 170215 163.52 163.55 163.13 163.30 -0.12 512,868 2,011,302 +93,771
Jun17 170215 160.30 160.30 159.94 160.11 -0.11 8,905 167,627 +16,701
Sep17 170215 161.68 161.68 161.54 161.54 -0.19 0 5,277 +1
Total Volume and Open Interest 521,773 2,184,206 +110,473
Euro-Bobl(EUREX)
Mar17 170215 133.75 133.75 133.64 133.69 -0.04 374,405 1,593,358 +69,235
Jun17 170215 131.63 131.63 131.58 131.62 -0.04 16,526 116,581 +8,250
Sep17 170215 132.55 132.55 132.55 132.55 -0.04      
Total Volume and Open Interest 390,931 1,709,939 +77,485
Euro-Schatz(EUREX)
Mar17 170215 112.43 112.43 112.39 112.40 -0.01 193,971 1,389,366 +23,974
Jun17 170215 112.18 112.19 112.18 112.18 -0.04 2,129 34,610 +1,661
Sep17 170215 112.18 112.18 112.18 112.18 -0.04      
Total Volume and Open Interest 196,100 1,423,976 +25,635
3-Mth Euribor(EUREX)
Mar17 170215 100.325 100.325 100.320 100.320 unch 0 4,009 +0
Jun17 170215 100.295 100.295 100.295 100.295 unch 4 33,411 +0
Sep17 170215 100.270 100.270 100.270 100.270 +0.005 1 4,663 +47
Total Volume and Open Interest 193 73,980 +74
Long Gilt(LIFFE)
Mar17 170215 125~06 125~15 125~04 125~09 +0~04 116,930 662,138 +7,340
Jun17 170215 124~07 124~11 124~03 124~05 +0~04 122 3,002 +122
Total Volume and Open Interest 117,052 665,140 +7,462
3-Mth Short Sterling(LIFFE)
Mar17 170215 99.64 99.64 99.64 99.64 +0.00 9,882 352,829 +1,099
Jun17 170215 99.61 99.61 99.60 99.61 +0.01 21,947 494,272 -4,742
Sep17 170215 99.56 99.58 99.56 99.57 +0.01 37,387 356,054 -686
Dec17 170215 99.52 99.54 99.52 99.53 +0.01 39,549 342,116 +2,756
Mar18 170215 99.47 99.48 99.46 99.47 +0.01 51,977 243,358 +7,121
Jun18 170215 99.40 99.43 99.40 99.42 +0.01 33,143 224,915 +1,051
Total Volume and Open Interest 337,549 2,822,349 +5,667
3-Mth Euribor(LIFFE)
Mar17 170215 100.325 100.325 100.320 100.320 unch 28,506 311,649 +1,299
Jun17 170215 100.295 100.295 100.290 100.290 unch 40,108 378,568 +1,230
Sep17 170215 100.270 100.270 100.260 100.260 -0.005 13,446 321,867 +578
Total Volume and Open Interest 411,353 3,496,640 +4,600
3-Mth Aus T-Bills(SFE)
Mar17 170215 98.22 98.23 98.21 98.22 -0.01 13,881 112,322 +886
Jun17 170215 98.23 98.24 98.21 98.22 -0.01 31,419 231,778 -1,489
Sep17 170215 98.20 98.20 98.17 98.18 -0.02 13,163 155,433 -6,446
Dec17 170215 98.13 98.14 98.09 98.11 -0.02 20,239 207,636 +1,990
Mar18 170215 98.04 98.05 98.00 98.02 -0.02 9,252 104,985 -392
Jun18 170215 97.95 97.96 97.92 97.92 -0.03 9,512 88,221 +3,346
Sep18 170215 97.85 97.86 97.81 97.82 -0.04 3,497 58,548 -737
Dec18 170215 97.76 97.78 97.71 97.72 -0.04 3,658 45,741 +1,779
Mar19 170215 97.68 97.69 97.61 97.61 -0.05 444 7,504 +359
Jun19 170215 97.52 97.53 97.51 97.51 -0.07 0 4,457 +0
Total Volume and Open Interest 105,090 1,018,326 -679
10-Year Aus T-Bonds(SFE)
Mar17 170215 97.24 97.25 97.17 97.18 -0.05 91,527 978,181 +4,906
Jun17 170215 97.18 97.18 97.18 97.18 -0.05      
Total Volume and Open Interest 91,527 978,181 +4,906
3-Year Aus T-Bonds(SFE)
Mar17 170215 98.01 98.01 97.94 97.96 -0.05 104,699 1,042,941 +12,647
Jun17 170215 97.97 97.97 97.97 97.97 -0.05      
Total Volume and Open Interest 104,699 1,042,941 +12,647
Gold(CMX)
Feb17 170215 1225.5 1231.7 1217.3 1231.7 +7.8 398 1,077 -284
Apr17 170215 1228.6 1234.9 1217.5 1233.1 +7.7 176,619 269,091 -4,902
Jun17 170215 1234.1 1238.0 1220.7 1236.4 +7.8 3,863 65,180 +25
Aug17 170215 1237.0 1241.0 1224.7 1239.6 +7.8 2,096 19,040 +927
Oct17 170215 1235.9 1243.0 1232.0 1242.7 +7.8 55 3,725 +22
Dec17 170215 1240.2 1247.4 1230.5 1245.9 +7.9 1,578 29,810 +315
Feb18 170215 1235.0 1249.2 1235.0 1249.2 +7.9 323 4,596 +199
Apr18 170215 1252.7 1252.7 1252.7 1252.7 +8.1 0 257 +0
Jun18 170215 1243.4 1256.3 1243.4 1256.3 +8.1 13 4,544 +0
Aug18 170215 1253.2 1260.0 1253.2 1260.0 +8.2 0 565 +0
Oct18 170215 1263.8 1263.8 1263.8 1263.8 +8.3 0 5 +0
Dec18 170215 1256.6 1267.7 1256.4 1267.7 +8.4 1,333 4,538 +942
Total Volume and Open Interest 187,075 407,851 -2,892
Silver(CMX)
Mar17 170215 1795.5 1799.0 1775.5 1796.3 +7.4 59,326 97,499 -5,561
May17 170215 1802.0 1805.0 1782.5 1803.3 +7.5 11,466 67,998 +5,241
Jul17 170215 1806.0 1811.0 1789.0 1810.0 +7.6 1,822 11,681 +828
Sep17 170215 1805.5 1816.5 1805.5 1816.3 +7.7 327 6,838 +179
Dec17 170215 1815.0 1826.5 1811.0 1826.0 +7.8 1,088 10,270 +437
Mar18 170215 1836.1 1836.1 1836.1 1836.1 +7.8 1 318 +1
May18 170215 1843.2 1843.2 1843.2 1843.2 +7.8 25 25 +20
Total Volume and Open Interest 74,083 196,090 +1,037
Platinum(NYMEX)
Apr17 170215 1004.6 1014.5 990.4 1009.9 +7.7 10,693 58,801 -498
Jul17 170215 1007.1 1014.4 995.0 1013.4 +7.7 214 5,818 +36
Oct17 170215 1003.0 1017.0 1002.2 1017.0 +7.7 15 440 +7
Jan18 170215 1021.4 1021.4 1021.4 1021.4 +7.7 0 6 +0
Total Volume and Open Interest 10,938 65,199 -449
Palladium(NYMEX)
Mar17 170215 782.45 791.45 776.80 786.20 +5.30 5,428 20,242 -1,793
Jun17 170215 784.00 792.60 778.95 787.40 +5.20 2,688 10,074 +1,792
Sep17 170215 785.35 789.15 785.35 788.65 +5.20 6 21 +3
Total Volume and Open Interest 8,124 30,351 +4
Copper(CMX)
Mar17 170215 274.30 275.65 271.95 274.05 +0.35 91,577 105,239 -5,276
May17 170215 275.95 277.30 273.65 276.15 +0.65 27,901 96,418 +7,324
Jul17 170215 277.10 278.55 275.20 277.55 +0.85 4,414 24,886 +897
Sep17 170215 278.50 279.10 276.20 278.65 +0.85 1,559 16,522 +429
Dec17 170215 279.05 280.50 277.25 279.70 +0.75 1,846 20,997 +129
Total Volume and Open Interest 128,370 300,996 +3,710
E-mini DJIA Index(CBOT)
Mar17 170215 20482 20632 20468 20623 +141 106,394 127,639 -975
Jun17 170215 20420 20565 20412 20562 +142 254 1,049 +45
Sep17 170215 20366 20507 20366 20507 +142 3 30 +2
Dec17 170215 20465 20465 20465 20465 +142 0 3 +0
Total Volume and Open Interest 106,651 128,721 -928
S & P 500(CME)
Mar17 170215 2335.80 2350.40 2332.00 2350.40 +13.40 2,036 70,331 +465
Jun17 170215 2334.50 2345.80 2327.10 2345.80 +13.70 252 1,399 +240
Sep17 170215 2341.60 2341.60 2322.90 2341.60 +13.70 0 20 +0
Dec17 170215 2338.40 2338.40 2319.70 2338.40 +13.70      
Total Volume and Open Interest 2,288 71,750 +705
S & P 500 E-Mini(Globex)
Mar17 170215 2335.50 2351.50 2331.25 2350.50 +13.50 1,210,205 2,938,992 +35,987
Jun17 170215 2330.50 2346.75 2326.75 2345.75 +13.75 16,517 53,301 +11,474
Sep17 170215 2326.75 2342.50 2323.00 2341.50 +13.50 46 297 -5
Dec17 170215 2326.50 2338.50 2322.00 2338.50 +13.75 15 59 -1
Total Volume and Open Interest 1,226,784 2,992,654 +47,455
NASDAQ 100 E-Mini(Globex)
Mar17 170215 5274.50 5313.50 5265.30 5310.00 +34.00 144,520 229,745 -657
Jun17 170215 5271.50 5313.50 5265.00 5310.00 +34.70 412 1,064 +37
Sep17 170215 5279.00 5312.80 5279.00 5312.80 +34.80 11 44 -10
Total Volume and Open Interest 144,944 230,864 -631
S&P Midcap 400(CME) e-Mini
Mar17 170215 1728.20 1736.10 1722.30 1733.10 +5.30 11,137 94,603 -184
Jun17 170215 1733.00 1733.00 1730.60 1730.60 +5.30 4 20 +2
Sep17 170215 1729.20 1729.20 1729.20 1729.20 +5.30      
Total Volume and Open Interest 11,141 94,623 -182
Volatility Index(CBOE)
Feb17 170215 11.20 11.50 10.95 11.50 +0.32 82,480 126,243 -11,544
Mar17 170215 12.30 12.95 12.25 12.88 +0.58 80,667 263,647 +27,907
Apr17 170215 14.00 14.30 13.90 14.03 unch 33,671 97,675 +8,697
May17 170215 15.00 15.13 14.70 14.78 -0.20 15,090 42,061 +1,632
Total Volume and Open Interest 225,082 605,520 +32,230
Russell 2000 Mini(ICE)
Mar17 170215 1396.60 1406.60 1386.60 1405.40 +6.90 104,509 620,820 +159
Total Volume and Open Interest 104,727 621,701 +208
Nikkei 225(CME)
Mar17 170215 19495 19520 19365 19440 -60 11,601 32,074 +963
Jun17 170215 19460 19460 19330 19390 -60 60 134 +52
Total Volume and Open Interest 11,661 32,208 +1,015
Nikkei 225(SGX)
Mar17 170215 19445 19465 19440 19440 +185 74,695 203,234 -4,155
Jun17 170215 19315 19315 19305 19315 +190 1,072 9,240 +1,010
Sep17 170214 19240 19240 19095 19095 -170 0 406 +0
Total Volume and Open Interest 102,773 222,937 +9,155
Nikkei 225 Mini(JPX)
Mar17 170214 19420 19530 19215 19280 -160 989,926 465,600 +10,384
Jun17 170214 19285 19395 19085 19140 -150 17,453 17,105 -14
Sep17 170214 19245 19345 19045 19100 -150 451 1,170 -58
Total Volume and Open Interest 1,020,787 496,132 -67,095
Nikkei 225(JPX)
Mar17 170214 19420 19530 19220 19280 -160 81,316 364,304 +1,167
Jun17 170214 19290 19390 19080 19140 -150 2,128 27,858 +482
Sep17 170214 19230 19320 19070 19100 -150 13 9,309 +839
Total Volume and Open Interest 83,480 478,863 +2,994
Nikkei 225(CME) Yen
Mar17 170215 19475 19490 19335 19415 -60 35,333 60,988 +2,787
Jun17 170215 19300 19300 19280 19280 -60 29 46 +7
Sep17 170215 19230 19230 19230 19230 -60      
Total Volume and Open Interest 35,362 61,035 +2,794
Nikkei 225(CME) e-Mini Yen
Mar17 170215 19420 19490 19420 19420 -60 2 94 +0
Jun17 170215 19280 19280 19280 19280 -60      
Sep17 170215 19230 19230 19230 19230 -60      
Total Volume and Open Interest 2 94 +0
CAC 40(EURONEXT)
Feb17 170215 4914.5 4935.0 4902.5 4924.5 +28.5 147,042 356,779 +29,623
Mar17 170215 4914.0 4934.5 4902.0 4923.0 +28.5 73,170 69,252 +45,669
Apr17 170215 4887.0 4903.5 4886.5 4903.5 +28.5 10 124 +0
Total Volume and Open Interest 220,231 428,780 +75,291
Hang Seng Index(HKFE)
Feb17 170215 23650 23998 23596 23969 +315 75,802 129,522 +2,282
Mar17 170215 23665 23995 23595 23969 +320 1,143 13,739 +229
Total Volume and Open Interest 77,052 146,183 +2,528
DAX(EUREX)
Mar17 170215 11810.0 11846.0 11718.0 11797.0 +26.0 70,799 168,957 -1,558
Jun17 170215 11855.0 11861.0 11762.0 11827.0 +26.0 177 9,928 +581
Sep17 170215 11839.5 11846.0 11756.0 11816.0 +28.0 6 2,718 +7
Total Volume and Open Interest 70,982 181,603 -970
Mini-DAX(EUREX)
Mar17 170215 11810.0 11845.0 11719.0 11797.0 +26.0 22,653 8,901 -877
Jun17 170215 11867.0 11874.0 11766.0 11827.0 +26.0 131 2,190 +607
Sep17 170215 11802.0 11816.0 11752.0 11816.0 +28.0 4 24 -1
Total Volume and Open Interest 22,788 11,115 -271
FT-SE 100(EURONEXT)
Mar17 170215 7228.00 7258.00 7220.00 7247.50 +39.50 84,515 737,695 +1,097
Jun17 170215 7154.00 7177.00 7151.50 7172.50 +39.00 7 45,540 +1
Sep17 170215 7109.50 7109.50 7109.50 7109.50 +39.00      
Total Volume and Open Interest 84,522 783,235 +1,098
SPI 200(SFE)
Mar17 170215 5704.0 5765.0 5698.0 5759.0 +57.0 31,914 269,793 +3,118
Jun17 170215 5693.0 5745.0 5690.0 5745.0 +56.0 16 1,751 +3
Sep17 170215 5695.0 5695.0 5695.0 5695.0 +56.0 102 1,814 +54
Total Volume and Open Interest 32,483 278,936 +3,433
FTSE MIB(ISE)
Mar17 170215 19235.00 19335.00 18970.00 19042.00 -110.00 22,603 35,997 -726
Jun17 170215 18625.00 18850.00 18597.00 18597.00 -108.00 43 1,631 +0
Total Volume and Open Interest 22,646 37,628 -726
KOSPI 200(KFE)
Mar17 170215 268.95 269.05 268.80 268.90 +0.90 61,140 134,995 +186
Jun17 170215 268.20 270.00 267.70 269.45 +0.65 130 7,946 +95
Sep17 170215 269.00 270.10 269.00 270.10 +1.10 0 2,071 +200
Total Volume and Open Interest 61,271 154,650 +551
GSCI(CME)
Mar17 170215 405.00 406.85 403.80 405.55 +0.25 2,738 14,967 +1,973
Apr17 170215 407.40 407.40 407.40 407.40 +0.25      
May17 170215 409.40 409.40 409.40 409.40        
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!