|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 17, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170217 |
1043.00 |
1046.25 |
1031.00 |
1032.50 |
-11.25 |
128,043 |
180,909 |
-7,725 |
May17 |
170217 |
1054.00 |
1057.25 |
1042.00 |
1043.25 |
-11.50 |
79,735 |
299,073 |
+8,372 |
Jul17 |
170217 |
1062.75 |
1065.75 |
1051.00 |
1052.25 |
-11.00 |
33,086 |
143,755 |
+3,168 |
Aug17 |
170217 |
1058.00 |
1058.00 |
1050.00 |
1051.50 |
-9.75 |
1,628 |
11,628 |
+346 |
Sep17 |
170217 |
1042.00 |
1044.00 |
1031.75 |
1033.75 |
-8.25 |
1,163 |
6,174 |
+173 |
Nov17 |
170217 |
1024.00 |
1026.75 |
1015.25 |
1018.25 |
-5.75 |
18,055 |
122,913 |
+3,705 |
Jan18 |
170217 |
1028.00 |
1028.00 |
1020.00 |
1022.75 |
-5.50 |
1,837 |
7,219 |
+625 |
Mar18 |
170217 |
1025.75 |
1025.75 |
1019.75 |
1022.00 |
-6.00 |
843 |
5,001 |
+127 |
May18 |
170217 |
1023.25 |
1025.75 |
1021.00 |
1023.00 |
-6.00 |
105 |
1,533 |
-16 |
Jul18 |
170217 |
1024.50 |
1034.00 |
1024.50 |
1024.50 |
-6.00 |
72 |
1,107 |
+30 |
Aug18 |
170217 |
1017.25 |
1017.25 |
1017.25 |
1017.25 |
-5.75 |
0 |
20 |
+0 |
Sep18 |
170217 |
997.25 |
997.25 |
997.25 |
997.25 |
-5.75 |
0 |
23 |
+0 |
Nov18 |
170217 |
980.00 |
982.75 |
975.00 |
977.75 |
-5.00 |
115 |
1,664 |
+32 |
Jan19 |
170217 |
979.00 |
986.25 |
979.00 |
979.00 |
-5.00 |
4 |
39 |
+2 |
Total Volume and Open Interest |
264,686 |
781,093 |
+8,839 |
Soybean Meal(CBOT) |
Mar17 |
170217 |
341.00 |
342.50 |
338.10 |
339.60 |
-2.40 |
48,716 |
76,517 |
-3,787 |
May17 |
170217 |
345.40 |
346.80 |
342.60 |
343.90 |
-2.30 |
34,388 |
169,355 |
+5,371 |
Jul17 |
170217 |
348.70 |
349.60 |
345.50 |
346.90 |
-2.20 |
12,992 |
76,834 |
+1,191 |
Aug17 |
170217 |
346.10 |
347.80 |
344.20 |
345.30 |
-1.90 |
1,704 |
9,817 |
-2 |
Sep17 |
170217 |
343.40 |
343.80 |
341.00 |
342.20 |
-1.30 |
1,229 |
9,753 |
-8 |
Oct17 |
170217 |
336.40 |
337.30 |
334.20 |
336.60 |
-0.30 |
1,641 |
7,652 |
+164 |
Dec17 |
170217 |
337.30 |
337.90 |
334.50 |
336.70 |
-0.20 |
5,506 |
34,753 |
+935 |
Jan18 |
170217 |
334.70 |
336.40 |
334.70 |
335.80 |
unch |
1,131 |
1,985 |
+439 |
Mar18 |
170217 |
332.60 |
335.30 |
332.60 |
334.50 |
unch |
284 |
2,989 |
+64 |
May18 |
170217 |
334.50 |
334.50 |
334.30 |
334.30 |
-0.10 |
62 |
1,302 |
+23 |
Total Volume and Open Interest |
107,686 |
393,478 |
+4,411 |
Soybean Oil(CBOT) |
Mar17 |
170217 |
33.63 |
33.65 |
32.84 |
32.89 |
-0.63 |
52,155 |
88,119 |
+845 |
May17 |
170217 |
33.91 |
33.93 |
33.12 |
33.16 |
-0.65 |
34,210 |
147,445 |
+5,864 |
Jul17 |
170217 |
34.13 |
34.15 |
33.38 |
33.41 |
-0.64 |
15,108 |
83,097 |
+233 |
Aug17 |
170217 |
34.14 |
34.14 |
33.49 |
33.51 |
-0.62 |
2,692 |
12,777 |
+642 |
Sep17 |
170217 |
34.20 |
34.26 |
33.55 |
33.59 |
-0.60 |
1,553 |
9,162 |
+89 |
Oct17 |
170217 |
34.20 |
34.20 |
33.55 |
33.60 |
-0.55 |
2,093 |
7,597 |
+109 |
Dec17 |
170217 |
34.44 |
34.45 |
33.73 |
33.82 |
-0.52 |
8,205 |
31,383 |
+1,423 |
Jan18 |
170217 |
34.10 |
34.16 |
33.86 |
33.93 |
-0.49 |
956 |
3,837 |
+318 |
Mar18 |
170217 |
34.10 |
34.19 |
33.96 |
34.01 |
-0.45 |
350 |
1,987 |
-36 |
May18 |
170217 |
34.13 |
34.20 |
34.03 |
34.05 |
-0.44 |
220 |
1,228 |
-34 |
Total Volume and Open Interest |
117,656 |
388,780 |
+9,541 |
Canola(WCE) |
Mar17 |
170217 |
521.0 |
521.0 |
516.7 |
517.7 |
-3.6 |
6,400 |
31,967 |
-3,665 |
May17 |
170217 |
528.7 |
528.7 |
524.2 |
525.0 |
-3.8 |
9,433 |
85,359 |
+2,365 |
Jul17 |
170217 |
530.0 |
530.2 |
526.3 |
527.2 |
-3.5 |
3,046 |
32,108 |
+516 |
Nov17 |
170217 |
503.5 |
503.7 |
500.5 |
501.5 |
-2.5 |
2,929 |
31,227 |
-95 |
Jan18 |
170217 |
508.9 |
508.9 |
506.3 |
506.9 |
-2.3 |
58 |
4,356 |
+19 |
Total Volume and Open Interest |
21,866 |
185,131 |
-860 |
Corn(CBOT) |
Mar17 |
170217 |
373.25 |
373.25 |
368.00 |
368.25 |
-5.25 |
234,393 |
367,835 |
-4,062 |
May17 |
170217 |
380.50 |
380.75 |
375.25 |
375.50 |
-5.50 |
141,956 |
524,466 |
+36,582 |
Jul17 |
170217 |
387.25 |
387.50 |
382.25 |
382.50 |
-5.25 |
58,113 |
277,804 |
+10,297 |
Sep17 |
170217 |
393.00 |
393.00 |
387.75 |
388.25 |
-5.00 |
18,064 |
115,895 |
+4,355 |
Dec17 |
170217 |
398.50 |
398.50 |
394.00 |
394.25 |
-4.75 |
31,880 |
179,856 |
+4,478 |
Mar18 |
170217 |
405.75 |
406.00 |
402.50 |
402.50 |
-4.25 |
3,043 |
27,840 |
+817 |
May18 |
170217 |
407.00 |
408.75 |
405.75 |
405.75 |
-4.25 |
666 |
3,603 |
+178 |
Jul18 |
170217 |
413.00 |
413.00 |
408.75 |
408.75 |
-4.25 |
465 |
10,463 |
+104 |
Sep18 |
170217 |
401.75 |
410.00 |
401.75 |
401.75 |
-4.50 |
110 |
1,387 |
+102 |
Dec18 |
170217 |
405.50 |
406.50 |
403.25 |
403.25 |
-4.25 |
476 |
12,033 |
+223 |
Total Volume and Open Interest |
489,171 |
1,521,697 |
+53,077 |
Wheat(CBOT) |
Mar17 |
170217 |
445.50 |
447.50 |
440.25 |
441.00 |
-6.75 |
53,895 |
122,670 |
-4,701 |
May17 |
170217 |
458.75 |
460.75 |
455.00 |
455.50 |
-5.75 |
41,569 |
176,809 |
+1,243 |
Jul17 |
170217 |
471.50 |
473.75 |
467.50 |
468.50 |
-5.25 |
16,028 |
87,684 |
-844 |
Sep17 |
170217 |
487.75 |
488.25 |
482.50 |
484.00 |
-4.50 |
3,710 |
21,314 |
+420 |
Dec17 |
170217 |
504.50 |
506.25 |
500.00 |
502.00 |
-4.25 |
2,799 |
46,965 |
+434 |
Mar18 |
170217 |
512.75 |
516.75 |
512.75 |
514.25 |
-3.50 |
141 |
7,067 |
+28 |
Total Volume and Open Interest |
118,238 |
464,685 |
-3,398 |
Wheat(KCBT) |
Mar17 |
170217 |
457.50 |
459.75 |
454.00 |
456.25 |
-1.75 |
13,223 |
41,733 |
-2,910 |
May17 |
170217 |
470.25 |
472.75 |
466.75 |
469.25 |
-1.75 |
11,747 |
86,971 |
+1,976 |
Jul17 |
170217 |
481.50 |
484.50 |
478.50 |
481.00 |
-1.75 |
6,647 |
69,406 |
-11 |
Sep17 |
170217 |
493.75 |
497.75 |
492.25 |
495.00 |
-1.50 |
865 |
9,213 |
+104 |
Dec17 |
170217 |
515.00 |
517.75 |
512.25 |
514.75 |
-1.25 |
1,612 |
16,201 |
+551 |
Mar18 |
170217 |
524.50 |
527.50 |
524.50 |
527.25 |
-1.00 |
522 |
3,352 |
-197 |
May18 |
170217 |
530.75 |
543.50 |
530.75 |
530.75 |
-2.25 |
181 |
1,094 |
+19 |
Total Volume and Open Interest |
35,029 |
229,036 |
-395 |
Wheat(MGE) |
Mar17 |
170217 |
550.75 |
555.50 |
546.00 |
546.25 |
-4.00 |
3,194 |
19,011 |
-2,045 |
May17 |
170217 |
556.75 |
561.50 |
554.25 |
554.50 |
-1.50 |
6,150 |
33,501 |
+419 |
Jul17 |
170217 |
561.50 |
566.00 |
559.25 |
560.50 |
-0.50 |
2,182 |
16,397 |
+182 |
Sep17 |
170217 |
565.50 |
569.50 |
565.00 |
565.50 |
-0.50 |
355 |
7,621 |
+38 |
Dec17 |
170217 |
576.00 |
579.00 |
574.50 |
575.50 |
-0.25 |
474 |
5,006 |
+87 |
Mar18 |
170217 |
581.75 |
586.75 |
581.75 |
583.00 |
unch |
82 |
1,479 |
+36 |
Total Volume and Open Interest |
12,439 |
83,330 |
-1,283 |
Oats(CBOT) |
Mar17 |
170217 |
256.00 |
259.00 |
251.25 |
256.75 |
+1.00 |
950 |
2,895 |
-608 |
May17 |
170217 |
251.75 |
253.00 |
247.00 |
251.25 |
-0.25 |
813 |
4,514 |
+624 |
Jul17 |
170217 |
247.00 |
249.25 |
245.25 |
245.75 |
-3.25 |
6 |
658 |
-1 |
Sep17 |
170217 |
238.50 |
243.75 |
238.50 |
238.50 |
-3.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,777 |
8,290 |
+23 |
Rough Rice(CBOT) |
Mar17 |
170217 |
9.31 |
9.36 |
9.30 |
9.34 |
-0.01 |
1,013 |
7,402 |
-353 |
May17 |
170217 |
9.55 |
9.61 |
9.55 |
9.57 |
-0.02 |
882 |
4,296 |
+364 |
Jul17 |
170217 |
9.84 |
9.86 |
9.82 |
9.84 |
-0.02 |
244 |
442 |
+99 |
Sep17 |
170217 |
10.02 |
10.10 |
10.02 |
10.02 |
+0.01 |
6 |
33 |
+3 |
Total Volume and Open Interest |
2,145 |
12,193 |
+113 |
Live Cattle(CME) |
Feb17 |
170217 |
116.750 |
118.000 |
116.550 |
117.930 |
+1.395 |
2,726 |
10,573 |
-1,047 |
Apr17 |
170217 |
113.250 |
115.100 |
113.135 |
114.930 |
+1.680 |
20,946 |
133,579 |
-2,160 |
Jun17 |
170217 |
104.050 |
105.450 |
103.950 |
105.385 |
+1.235 |
8,431 |
87,305 |
+1,128 |
Aug17 |
170217 |
100.350 |
101.430 |
100.100 |
101.350 |
+0.920 |
6,540 |
49,768 |
+360 |
Oct17 |
170217 |
100.580 |
101.430 |
100.400 |
101.400 |
+0.650 |
2,133 |
27,891 |
+59 |
Dec17 |
170217 |
101.600 |
102.500 |
101.600 |
102.450 |
+0.550 |
950 |
12,544 |
+238 |
Total Volume and Open Interest |
41,858 |
326,149 |
-1,365 |
Feeder Cattle(CME) |
Mar17 |
170217 |
123.730 |
124.550 |
123.400 |
124.080 |
+0.250 |
4,940 |
16,336 |
-894 |
Apr17 |
170217 |
123.730 |
124.550 |
123.430 |
124.200 |
+0.450 |
3,188 |
13,452 |
+175 |
May17 |
170217 |
122.550 |
123.480 |
122.385 |
123.285 |
+0.685 |
2,403 |
11,357 |
+173 |
Aug17 |
170217 |
123.650 |
124.600 |
123.580 |
124.500 |
+0.770 |
1,141 |
7,914 |
+68 |
Sep17 |
170217 |
122.635 |
123.535 |
122.635 |
123.300 |
+0.415 |
232 |
985 |
+31 |
Oct17 |
170217 |
121.330 |
122.250 |
121.330 |
121.885 |
+0.250 |
93 |
457 |
-1 |
Nov17 |
170217 |
120.750 |
120.900 |
120.650 |
120.650 |
+0.650 |
29 |
214 |
+8 |
Total Volume and Open Interest |
12,026 |
50,772 |
-440 |
Lean Hogs(CME) |
Apr17 |
170217 |
69.830 |
71.135 |
69.830 |
70.785 |
+0.955 |
16,741 |
102,271 |
-517 |
May17 |
170217 |
74.980 |
75.785 |
74.800 |
75.700 |
+1.000 |
63 |
2,012 |
+2 |
Jun17 |
170217 |
78.300 |
79.500 |
78.300 |
79.285 |
+0.985 |
8,053 |
51,535 |
+1,432 |
Jul17 |
170217 |
78.550 |
79.535 |
78.535 |
79.400 |
+0.865 |
2,911 |
19,450 |
+359 |
Aug17 |
170217 |
78.300 |
79.385 |
78.285 |
79.285 |
+0.985 |
2,792 |
20,332 |
+468 |
Oct17 |
170217 |
68.600 |
68.900 |
68.300 |
68.830 |
+0.500 |
1,116 |
20,217 |
+87 |
Dec17 |
170217 |
63.700 |
63.985 |
63.535 |
63.900 |
+0.250 |
513 |
9,771 |
+174 |
Feb18 |
170217 |
66.600 |
66.600 |
66.350 |
66.580 |
+0.580 |
156 |
1,360 |
+69 |
Total Volume and Open Interest |
32,426 |
227,328 |
+2,084 |
Class III Milk(CME) |
Feb17 |
170217 |
16.88 |
16.90 |
16.88 |
16.88 |
-0.02 |
215 |
4,176 |
-3 |
Mar17 |
170217 |
16.87 |
16.96 |
16.81 |
16.87 |
-0.06 |
432 |
4,537 |
+124 |
Apr17 |
170217 |
16.95 |
17.06 |
16.88 |
16.90 |
-0.15 |
296 |
3,722 |
+83 |
May17 |
170217 |
17.05 |
17.12 |
16.99 |
17.00 |
-0.07 |
140 |
3,351 |
+30 |
Jun17 |
170217 |
17.23 |
17.30 |
17.21 |
17.25 |
-0.05 |
77 |
3,170 |
-4 |
Jul17 |
170217 |
17.46 |
17.49 |
17.43 |
17.46 |
-0.04 |
39 |
2,166 |
+3 |
Aug17 |
170217 |
17.60 |
17.65 |
17.59 |
17.59 |
-0.07 |
50 |
1,923 |
+4 |
Sep17 |
170217 |
17.60 |
17.66 |
17.60 |
17.61 |
-0.09 |
14 |
1,966 |
+2 |
Oct17 |
170217 |
17.57 |
17.63 |
17.57 |
17.63 |
unch |
21 |
1,595 |
+18 |
Nov17 |
170217 |
17.54 |
17.56 |
17.54 |
17.56 |
-0.02 |
21 |
1,545 |
+8 |
Dec17 |
170217 |
17.30 |
17.31 |
17.21 |
17.21 |
-0.09 |
12 |
1,409 |
+9 |
Jan18 |
170217 |
17.00 |
17.00 |
17.00 |
17.00 |
+0.03 |
10 |
382 |
+9 |
Feb18 |
170217 |
16.90 |
16.90 |
16.90 |
16.90 |
+0.05 |
10 |
316 |
+9 |
Total Volume and Open Interest |
1,361 |
31,241 |
+316 |
Cocoa(ICE) |
Mar17 |
170217 |
2090 |
2090 |
2028 |
2034 |
-38 |
84 |
267 |
-21 |
May17 |
170217 |
2047 |
2060 |
1988 |
2000 |
-42 |
24,878 |
133,664 |
+1,015 |
Jul17 |
170217 |
2053 |
2065 |
1999 |
2010 |
-37 |
8,889 |
60,759 |
+1,501 |
Sep17 |
170217 |
2065 |
2079 |
2016 |
2028 |
-34 |
3,147 |
24,458 |
+401 |
Dec17 |
170217 |
2094 |
2104 |
2045 |
2055 |
-32 |
1,608 |
17,427 |
+364 |
Mar18 |
170217 |
2116 |
2124 |
2068 |
2078 |
-32 |
548 |
13,467 |
-149 |
May18 |
170217 |
2139 |
2143 |
2088 |
2097 |
-32 |
351 |
4,798 |
+271 |
Total Volume and Open Interest |
41,030 |
266,576 |
+4,795 |
Coffee "C"(ICE) |
Mar17 |
170217 |
146.70 |
148.70 |
145.20 |
147.80 |
+1.50 |
14,662 |
6,426 |
-6,238 |
May17 |
170217 |
148.30 |
150.35 |
147.20 |
149.55 |
+1.15 |
24,527 |
95,831 |
+2,985 |
Jul17 |
170217 |
150.70 |
152.55 |
149.40 |
151.80 |
+1.15 |
4,028 |
29,878 |
+307 |
Sep17 |
170217 |
152.95 |
154.85 |
151.65 |
154.10 |
+1.15 |
2,083 |
17,559 |
+152 |
Dec17 |
170217 |
155.20 |
158.00 |
154.80 |
157.25 |
+1.15 |
390 |
14,055 |
+63 |
Mar18 |
170217 |
158.15 |
160.25 |
158.10 |
160.25 |
+1.15 |
23 |
4,286 |
-3 |
Total Volume and Open Interest |
45,750 |
172,025 |
-2,714 |
Orange Juice(ICE) |
Mar17 |
170217 |
175.45 |
176.45 |
173.60 |
176.25 |
+1.75 |
1,144 |
5,732 |
-357 |
May17 |
170217 |
171.95 |
172.00 |
169.95 |
171.75 |
+1.40 |
1,018 |
4,868 |
+462 |
Jul17 |
170217 |
169.95 |
169.95 |
168.55 |
169.40 |
+1.15 |
27 |
898 |
-1 |
Sep17 |
170217 |
167.75 |
168.05 |
167.70 |
168.05 |
+1.10 |
7 |
248 |
-2 |
Nov17 |
170217 |
166.25 |
166.55 |
166.25 |
166.55 |
+1.05 |
7 |
46 |
+2 |
Jan18 |
170217 |
166.60 |
166.60 |
166.60 |
166.60 |
+1.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,203 |
11,793 |
+104 |
Sugar #11(ICE) |
Mar17 |
170217 |
20.39 |
20.42 |
20.16 |
20.30 |
-0.06 |
102,538 |
119,859 |
-36,942 |
May17 |
170217 |
20.35 |
20.37 |
20.13 |
20.26 |
-0.04 |
51,885 |
276,949 |
+538 |
Jul17 |
170217 |
20.14 |
20.14 |
19.90 |
20.03 |
-0.02 |
17,679 |
172,136 |
+462 |
Oct17 |
170217 |
20.05 |
20.10 |
19.86 |
20.01 |
-0.01 |
8,068 |
101,972 |
+1,903 |
Mar18 |
170217 |
20.11 |
20.17 |
19.95 |
20.09 |
-0.01 |
2,684 |
87,670 |
+317 |
May18 |
170217 |
19.47 |
19.53 |
19.34 |
19.45 |
-0.02 |
1,496 |
23,033 |
+554 |
Jul18 |
170217 |
18.82 |
18.89 |
18.74 |
18.82 |
-0.01 |
938 |
15,822 |
+224 |
Oct18 |
170217 |
18.51 |
18.55 |
18.44 |
18.52 |
unch |
417 |
16,522 |
+23 |
Total Volume and Open Interest |
185,945 |
826,020 |
-32,842 |
London Cocoa(LCE) |
Mar17 |
170217 |
1650 |
1663 |
1608 |
1613 |
-28 |
7,346 |
81,672 |
-2,275 |
May17 |
170217 |
1663 |
1674 |
1621 |
1627 |
-26 |
13,850 |
89,706 |
+1,321 |
Jul17 |
170217 |
1685 |
1699 |
1646 |
1652 |
-24 |
6,263 |
51,852 |
+297 |
Sep17 |
170217 |
1696 |
1712 |
1661 |
1667 |
-22 |
4,984 |
49,472 |
+185 |
Dec17 |
170217 |
1715 |
1732 |
1681 |
1688 |
-20 |
2,551 |
32,514 |
+18 |
Mar18 |
170217 |
1729 |
1747 |
1700 |
1702 |
-18 |
2,322 |
25,247 |
+518 |
May18 |
170217 |
1747 |
1765 |
1719 |
1720 |
-17 |
818 |
7,323 |
+295 |
Total Volume and Open Interest |
38,689 |
342,351 |
+617 |
London Sugar(LCE) |
May17 |
170217 |
551.50 |
552.30 |
547.10 |
550.10 |
-1.60 |
6,349 |
38,380 |
+939 |
Aug17 |
170217 |
542.80 |
544.60 |
539.70 |
542.00 |
-1.80 |
3,092 |
17,620 |
+526 |
Oct17 |
170217 |
526.70 |
527.80 |
523.90 |
526.30 |
-1.30 |
1,476 |
13,264 |
-117 |
Dec17 |
170217 |
516.80 |
516.80 |
514.00 |
516.30 |
-0.80 |
321 |
5,158 |
+98 |
Mar18 |
170217 |
511.50 |
511.50 |
508.60 |
511.20 |
-0.10 |
152 |
4,434 |
+116 |
Total Volume and Open Interest |
11,412 |
80,866 |
+1,550 |
Cotton(ICE) |
Mar17 |
170217 |
75.06 |
75.15 |
73.02 |
73.48 |
-1.53 |
13,744 |
33,845 |
-7,995 |
May17 |
170217 |
76.81 |
76.93 |
75.05 |
75.52 |
-1.25 |
18,057 |
150,797 |
+3,481 |
Jul17 |
170217 |
77.74 |
77.75 |
75.99 |
76.47 |
-1.13 |
4,693 |
48,980 |
+561 |
Oct17 |
170217 |
73.44 |
73.44 |
73.44 |
73.44 |
-0.64 |
0 |
34 |
+0 |
Dec17 |
170217 |
74.25 |
74.45 |
73.05 |
73.76 |
-0.57 |
2,557 |
38,983 |
+730 |
Mar18 |
170217 |
74.68 |
74.72 |
73.48 |
74.23 |
-0.45 |
60 |
5,026 |
+19 |
Total Volume and Open Interest |
39,133 |
278,866 |
-3,192 |
Lumber(CME) |
Mar17 |
170217 |
361.7 |
364.3 |
360.9 |
363.3 |
+2.0 |
466 |
2,277 |
-87 |
May17 |
170217 |
367.9 |
371.8 |
367.9 |
371.1 |
+3.2 |
441 |
2,219 |
+146 |
Jul17 |
170217 |
375.1 |
379.1 |
369.9 |
375.1 |
+2.1 |
13 |
507 |
+3 |
Sep17 |
170217 |
373.8 |
373.9 |
371.9 |
373.8 |
+0.7 |
3 |
116 |
+1 |
Total Volume and Open Interest |
923 |
5,128 |
+63 |
Crude Oil(NYM) |
Mar17 |
170217 |
53.47 |
53.52 |
52.88 |
53.40 |
+0.04 |
463,638 |
119,369 |
-55,457 |
Apr17 |
170217 |
53.87 |
53.91 |
53.29 |
53.78 |
+0.03 |
258,043 |
450,098 |
+19,528 |
May17 |
170217 |
54.16 |
54.23 |
53.62 |
54.12 |
+0.05 |
76,095 |
230,875 |
-1,763 |
Jun17 |
170217 |
54.36 |
54.48 |
53.86 |
54.37 |
+0.04 |
76,879 |
262,303 |
-3,986 |
Jul17 |
170217 |
54.55 |
54.64 |
54.06 |
54.56 |
+0.04 |
28,858 |
111,400 |
+134 |
Aug17 |
170217 |
54.72 |
54.72 |
54.17 |
54.68 |
+0.04 |
13,426 |
82,794 |
+488 |
Sep17 |
170217 |
54.74 |
54.78 |
54.30 |
54.75 |
+0.03 |
22,652 |
102,368 |
+2,959 |
Oct17 |
170217 |
54.78 |
54.80 |
54.29 |
54.79 |
+0.02 |
6,058 |
63,687 |
+673 |
Nov17 |
170217 |
54.72 |
54.83 |
54.34 |
54.82 |
+0.01 |
5,349 |
50,567 |
-233 |
Dec17 |
170217 |
54.85 |
54.95 |
54.36 |
54.84 |
unch |
50,504 |
233,126 |
+948 |
Jan18 |
170217 |
54.78 |
54.83 |
54.39 |
54.83 |
-0.02 |
5,869 |
51,580 |
+235 |
Feb18 |
170217 |
54.90 |
54.91 |
54.40 |
54.82 |
-0.03 |
2,615 |
24,288 |
+1,168 |
Mar18 |
170217 |
54.60 |
54.79 |
54.51 |
54.79 |
-0.05 |
3,305 |
45,616 |
+171 |
Apr18 |
170217 |
54.09 |
54.76 |
54.09 |
54.76 |
-0.06 |
299 |
10,898 |
-20 |
May18 |
170217 |
54.72 |
54.72 |
54.72 |
54.72 |
-0.07 |
478 |
10,762 |
-51 |
Jun18 |
170217 |
54.78 |
54.86 |
54.31 |
54.67 |
-0.09 |
8,772 |
61,388 |
+1,192 |
Total Volume and Open Interest |
1,049,196 |
2,152,965 |
-30,978 |
e-miNY Crude Oil(NYM) |
Mar17 |
170217 |
53.450 |
53.525 |
52.900 |
53.400 |
+0.050 |
9,273 |
2,101 |
-90 |
Apr17 |
170217 |
53.875 |
53.900 |
53.275 |
53.775 |
+0.025 |
1,560 |
1,016 |
+147 |
May17 |
170217 |
54.225 |
54.225 |
53.675 |
54.125 |
+0.050 |
51 |
153 |
+9 |
Jun17 |
170217 |
54.350 |
54.425 |
53.875 |
54.375 |
+0.050 |
25 |
106 |
-2 |
Jul17 |
170217 |
54.600 |
54.600 |
54.550 |
54.550 |
+0.025 |
27 |
167 |
+3 |
Aug17 |
170217 |
54.675 |
54.675 |
54.325 |
54.675 |
+0.025 |
14 |
90 |
-14 |
Sep17 |
170217 |
54.750 |
54.875 |
54.750 |
54.750 |
+0.025 |
2 |
68 |
+2 |
Oct17 |
170217 |
54.800 |
54.800 |
54.800 |
54.800 |
+0.025 |
0 |
31 |
+0 |
Nov17 |
170217 |
54.825 |
54.825 |
54.825 |
54.825 |
+0.025 |
1 |
152 |
+0 |
Dec17 |
170217 |
54.950 |
54.950 |
54.600 |
54.850 |
unch |
3 |
160 |
-1 |
Total Volume and Open Interest |
10,956 |
4,265 |
+54 |
NY Harbor ULSD(NYM) |
Mar17 |
170217 |
162.70 |
163.79 |
161.10 |
163.64 |
+0.73 |
56,967 |
83,296 |
-7,603 |
Apr17 |
170217 |
163.90 |
164.78 |
162.26 |
164.66 |
+0.59 |
45,946 |
90,647 |
+4,295 |
May17 |
170217 |
164.90 |
165.68 |
163.25 |
165.58 |
+0.55 |
25,544 |
63,360 |
-193 |
Jun17 |
170217 |
165.83 |
166.53 |
164.18 |
166.44 |
+0.48 |
22,267 |
53,981 |
+1,316 |
Jul17 |
170217 |
167.01 |
167.63 |
165.45 |
167.53 |
+0.45 |
7,634 |
26,512 |
+1,380 |
Aug17 |
170217 |
167.73 |
168.72 |
166.50 |
168.59 |
+0.42 |
4,365 |
14,228 |
+205 |
Sep17 |
170217 |
169.13 |
169.74 |
167.84 |
169.65 |
+0.37 |
4,868 |
15,763 |
+549 |
Oct17 |
170217 |
168.76 |
170.70 |
168.72 |
170.62 |
+0.31 |
1,994 |
7,791 |
-40 |
Nov17 |
170217 |
169.76 |
171.55 |
169.76 |
171.55 |
+0.32 |
1,870 |
8,692 |
+8 |
Dec17 |
170217 |
171.87 |
172.46 |
170.40 |
172.31 |
+0.34 |
7,812 |
47,826 |
+143 |
Jan18 |
170217 |
172.15 |
173.07 |
172.15 |
173.07 |
+0.35 |
562 |
4,576 |
+137 |
Feb18 |
170217 |
172.40 |
173.28 |
172.30 |
173.28 |
+0.36 |
376 |
2,976 |
+23 |
Mar18 |
170217 |
172.90 |
172.90 |
172.76 |
172.76 |
+0.36 |
658 |
2,182 |
+601 |
Apr18 |
170217 |
171.00 |
171.42 |
171.00 |
171.42 |
+0.38 |
365 |
958 |
-27 |
Total Volume and Open Interest |
181,555 |
442,798 |
+914 |
RBOB Gasoline(NYM) |
Mar17 |
170217 |
152.30 |
152.50 |
148.57 |
151.66 |
-0.81 |
51,159 |
64,655 |
-4,883 |
Apr17 |
170217 |
174.47 |
174.74 |
171.50 |
174.24 |
-0.39 |
54,342 |
106,597 |
+2,110 |
May17 |
170217 |
176.63 |
177.02 |
173.79 |
176.41 |
-0.31 |
25,755 |
72,515 |
+3,243 |
Jun17 |
170217 |
177.04 |
177.06 |
174.41 |
176.95 |
-0.26 |
17,885 |
50,895 |
+175 |
Jul17 |
170217 |
175.95 |
176.43 |
173.90 |
176.34 |
-0.12 |
8,824 |
32,591 |
-1,120 |
Aug17 |
170217 |
174.21 |
174.67 |
172.14 |
174.57 |
+0.02 |
6,511 |
14,162 |
-153 |
Sep17 |
170217 |
171.00 |
171.77 |
169.50 |
171.66 |
+0.08 |
6,522 |
21,406 |
+472 |
Oct17 |
170217 |
157.02 |
158.47 |
157.02 |
158.47 |
-0.01 |
1,503 |
10,144 |
+129 |
Nov17 |
170217 |
153.41 |
154.91 |
153.05 |
154.91 |
-0.08 |
979 |
7,025 |
+77 |
Dec17 |
170217 |
152.15 |
152.40 |
150.50 |
152.28 |
-0.17 |
2,608 |
24,403 |
+424 |
Total Volume and Open Interest |
176,757 |
427,316 |
+582 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170217 |
151.70 |
154.80 |
151.70 |
151.70 |
-0.77 |
1 |
1 |
+0 |
Apr17 |
170217 |
174.20 |
174.24 |
174.20 |
174.20 |
-0.43 |
|
|
|
May17 |
170217 |
176.40 |
176.41 |
176.40 |
176.40 |
-0.32 |
|
|
|
Jun17 |
170217 |
177.00 |
177.00 |
176.95 |
177.00 |
-0.21 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Mar17 |
170217 |
2.840 |
2.899 |
2.830 |
2.834 |
-0.020 |
126,121 |
107,761 |
-13,209 |
Apr17 |
170217 |
2.952 |
2.993 |
2.946 |
2.951 |
-0.020 |
93,306 |
218,536 |
+8,825 |
May17 |
170217 |
3.023 |
3.056 |
3.012 |
3.020 |
-0.022 |
41,301 |
179,267 |
+1,982 |
Jun17 |
170217 |
3.090 |
3.114 |
3.072 |
3.082 |
-0.025 |
20,869 |
72,019 |
-1,595 |
Jul17 |
170217 |
3.152 |
3.173 |
3.133 |
3.142 |
-0.028 |
25,695 |
99,382 |
-2,724 |
Aug17 |
170217 |
3.172 |
3.193 |
3.152 |
3.160 |
-0.028 |
10,881 |
39,929 |
-455 |
Sep17 |
170217 |
3.177 |
3.183 |
3.143 |
3.152 |
-0.028 |
13,579 |
63,344 |
+3,145 |
Oct17 |
170217 |
3.186 |
3.197 |
3.156 |
3.166 |
-0.030 |
31,081 |
97,619 |
+371 |
Nov17 |
170217 |
3.240 |
3.252 |
3.212 |
3.220 |
-0.030 |
4,978 |
38,728 |
+200 |
Dec17 |
170217 |
3.363 |
3.374 |
3.337 |
3.348 |
-0.029 |
3,687 |
41,498 |
+41 |
Jan18 |
170217 |
3.462 |
3.469 |
3.420 |
3.441 |
-0.029 |
12,573 |
56,176 |
-1,941 |
Feb18 |
170217 |
3.439 |
3.439 |
3.393 |
3.415 |
-0.026 |
3,471 |
23,061 |
+671 |
Mar18 |
170217 |
3.355 |
3.356 |
3.325 |
3.337 |
-0.022 |
7,194 |
42,484 |
+155 |
Apr18 |
170217 |
2.859 |
2.862 |
2.841 |
2.855 |
-0.005 |
4,313 |
55,730 |
+1,126 |
May18 |
170217 |
2.797 |
2.811 |
2.795 |
2.809 |
-0.003 |
2,093 |
17,296 |
+651 |
Jun18 |
170217 |
2.825 |
2.830 |
2.814 |
2.828 |
-0.003 |
834 |
11,929 |
+57 |
Total Volume and Open Interest |
405,310 |
1,268,659 |
-2,727 |
Brent Crude Oil(ICE) |
Apr17 |
170217 |
55.73 |
55.88 |
55.10 |
55.81 |
+0.16 |
272,519 |
346,891 |
-18,841 |
May17 |
170217 |
56.08 |
56.21 |
55.45 |
56.11 |
+0.11 |
189,957 |
454,721 |
+32,632 |
Jun17 |
170217 |
56.32 |
56.45 |
55.70 |
56.33 |
+0.08 |
124,793 |
338,142 |
+3,590 |
Jul17 |
170217 |
56.48 |
56.59 |
55.88 |
56.49 |
+0.07 |
46,367 |
154,661 |
+6,038 |
Aug17 |
170217 |
56.59 |
56.70 |
56.02 |
56.60 |
+0.06 |
20,082 |
113,011 |
+2,945 |
Sep17 |
170217 |
56.65 |
56.74 |
56.07 |
56.64 |
+0.06 |
16,827 |
118,691 |
+4,423 |
Oct17 |
170217 |
56.65 |
56.69 |
56.09 |
56.62 |
+0.06 |
5,143 |
53,628 |
-27 |
Nov17 |
170217 |
56.57 |
56.64 |
56.02 |
56.56 |
+0.05 |
4,654 |
58,381 |
+60 |
Dec17 |
170217 |
56.55 |
56.62 |
55.95 |
56.50 |
+0.04 |
44,537 |
220,717 |
+921 |
Jan18 |
170217 |
56.44 |
56.44 |
56.44 |
56.44 |
+0.03 |
1,884 |
34,060 |
-21 |
Feb18 |
170217 |
56.39 |
56.39 |
56.39 |
56.39 |
+0.03 |
2,435 |
28,414 |
+654 |
Mar18 |
170217 |
55.73 |
56.33 |
55.57 |
56.33 |
+0.02 |
1,922 |
29,302 |
-423 |
Apr18 |
170217 |
56.28 |
56.28 |
56.28 |
56.28 |
+0.02 |
749 |
18,591 |
+375 |
May18 |
170217 |
56.20 |
56.20 |
56.20 |
56.20 |
+0.02 |
255 |
13,028 |
-130 |
Total Volume and Open Interest |
759,326 |
2,426,131 |
+34,093 |
Gas Oil(ICE) |
Mar17 |
170217 |
492.75 |
494.00 |
488.00 |
490.00 |
-1.00 |
46,659 |
222,722 |
-1,671 |
Apr17 |
170217 |
496.00 |
496.50 |
490.75 |
492.50 |
-1.00 |
29,298 |
144,966 |
+1,657 |
May17 |
170217 |
497.00 |
498.25 |
492.50 |
494.25 |
-0.75 |
11,472 |
77,203 |
-984 |
Jun17 |
170217 |
498.75 |
499.50 |
494.00 |
495.75 |
-0.75 |
17,400 |
133,415 |
-1,392 |
Jul17 |
170217 |
501.00 |
501.25 |
496.25 |
497.75 |
-0.75 |
7,363 |
39,425 |
+758 |
Aug17 |
170217 |
503.50 |
503.50 |
498.75 |
500.00 |
-0.75 |
3,088 |
27,160 |
+738 |
Sep17 |
170217 |
505.50 |
505.50 |
500.75 |
502.25 |
-0.75 |
2,750 |
36,544 |
+399 |
Oct17 |
170217 |
507.75 |
508.25 |
503.25 |
504.75 |
-0.75 |
1,993 |
32,297 |
-54 |
Nov17 |
170217 |
508.25 |
508.50 |
504.75 |
505.25 |
-0.50 |
1,204 |
13,512 |
+300 |
Dec17 |
170217 |
508.00 |
509.00 |
503.75 |
505.25 |
-0.50 |
10,475 |
96,355 |
+799 |
Total Volume and Open Interest |
137,403 |
976,244 |
+1,594 |
Ethanol(CBOT) |
Mar17 |
170217 |
1.533 |
1.533 |
1.518 |
1.520 |
-0.021 |
659 |
1,720 |
-491 |
Apr17 |
170217 |
1.552 |
1.556 |
1.543 |
1.548 |
-0.016 |
640 |
1,737 |
+447 |
May17 |
170217 |
1.561 |
1.561 |
1.551 |
1.551 |
-0.016 |
103 |
333 |
-22 |
Jun17 |
170217 |
1.551 |
1.580 |
1.551 |
1.551 |
-0.016 |
7 |
321 |
+5 |
Jul17 |
170217 |
1.550 |
1.550 |
1.549 |
1.549 |
-0.016 |
38 |
123 |
+16 |
Aug17 |
170217 |
1.548 |
1.564 |
1.548 |
1.548 |
-0.016 |
27 |
440 |
+9 |
Sep17 |
170217 |
1.538 |
1.579 |
1.538 |
1.538 |
-0.016 |
10 |
39 |
+10 |
Oct17 |
170217 |
1.524 |
1.524 |
1.524 |
1.524 |
-0.016 |
0 |
46 |
+0 |
Total Volume and Open Interest |
1,494 |
4,771 |
-16 |
WTI Crude Oil(ICE) |
Mar17 |
170217 |
53.47 |
53.51 |
52.91 |
53.40 |
+0.04 |
45,780 |
32,433 |
-7,027 |
Apr17 |
170217 |
53.81 |
53.91 |
53.29 |
53.78 |
+0.03 |
62,272 |
77,873 |
+2,139 |
May17 |
170217 |
54.14 |
54.17 |
53.63 |
54.12 |
+0.05 |
31,889 |
58,620 |
+2,081 |
Jun17 |
170217 |
54.38 |
54.42 |
53.87 |
54.37 |
+0.04 |
25,413 |
87,067 |
+602 |
Jul17 |
170217 |
54.57 |
54.57 |
54.09 |
54.56 |
+0.04 |
6,316 |
37,959 |
+386 |
Aug17 |
170217 |
54.68 |
54.69 |
54.26 |
54.68 |
+0.04 |
2,571 |
21,381 |
+234 |
Sep17 |
170217 |
54.72 |
54.76 |
54.32 |
54.75 |
+0.03 |
2,491 |
25,755 |
-88 |
Oct17 |
170217 |
54.77 |
54.79 |
54.40 |
54.79 |
+0.02 |
1,127 |
6,751 |
+502 |
Nov17 |
170217 |
54.54 |
54.82 |
54.54 |
54.82 |
+0.01 |
526 |
3,608 |
+167 |
Dec17 |
170217 |
54.89 |
54.89 |
54.41 |
54.84 |
unch |
14,492 |
111,400 |
+602 |
Jan18 |
170217 |
54.83 |
54.83 |
54.83 |
54.83 |
-0.02 |
498 |
5,096 |
+7 |
Feb18 |
170217 |
54.82 |
54.82 |
54.82 |
54.82 |
-0.03 |
332 |
5,862 |
+112 |
Mar18 |
170217 |
54.79 |
54.79 |
54.79 |
54.79 |
-0.05 |
774 |
7,977 |
-59 |
Apr18 |
170217 |
54.76 |
54.76 |
54.76 |
54.76 |
-0.06 |
78 |
1,475 |
+36 |
May18 |
170217 |
54.72 |
54.72 |
54.72 |
54.72 |
-0.07 |
31 |
580 |
+18 |
Jun18 |
170217 |
54.67 |
54.67 |
54.67 |
54.67 |
-0.09 |
735 |
28,689 |
+327 |
Total Volume and Open Interest |
201,925 |
620,076 |
-617 |
US Dollar Index(ICE) |
Mar17 |
170217 |
100.495 |
100.960 |
100.440 |
100.950 |
+0.520 |
42,908 |
70,391 |
-412 |
Jun17 |
170217 |
100.450 |
100.870 |
100.390 |
100.870 |
+0.505 |
734 |
2,926 |
+63 |
Sep17 |
170217 |
100.310 |
100.730 |
100.230 |
100.730 |
+0.505 |
29 |
378 |
+13 |
Total Volume and Open Interest |
43,686 |
73,859 |
-351 |
Australian Dollar(CME) |
Mar17 |
170217 |
76.91 |
77.09 |
76.52 |
76.55 |
-0.35 |
95,393 |
131,589 |
+5,883 |
Jun17 |
170217 |
76.75 |
76.92 |
76.37 |
76.39 |
-0.35 |
814 |
1,593 |
+156 |
Sep17 |
170217 |
76.55 |
76.66 |
76.27 |
76.27 |
-0.35 |
3 |
691 |
+2 |
Total Volume and Open Interest |
96,218 |
133,904 |
+6,035 |
British Pound(CME) |
Mar17 |
170217 |
124.87 |
125.15 |
123.92 |
124.17 |
-0.84 |
99,289 |
211,849 |
+1,988 |
Jun17 |
170217 |
125.20 |
125.44 |
124.23 |
124.47 |
-0.84 |
636 |
2,027 |
+191 |
Sep17 |
170217 |
124.90 |
125.72 |
124.62 |
124.81 |
-0.85 |
3 |
202 |
-1 |
Total Volume and Open Interest |
99,935 |
214,226 |
+2,182 |
Canadian Dollar(CME) |
Mar17 |
170217 |
76.53 |
76.58 |
76.19 |
76.33 |
-0.20 |
49,287 |
122,031 |
+1,532 |
Jun17 |
170217 |
76.60 |
76.65 |
76.27 |
76.40 |
-0.21 |
555 |
3,066 |
+81 |
Sep17 |
170217 |
76.47 |
76.72 |
76.39 |
76.49 |
-0.21 |
7 |
543 |
+5 |
Dec17 |
170217 |
76.58 |
76.83 |
76.51 |
76.60 |
-0.22 |
10 |
974 |
+1 |
Total Volume and Open Interest |
49,859 |
126,675 |
+1,619 |
Japanese Yen(CME) |
Mar17 |
170217 |
88.33 |
88.86 |
88.16 |
88.60 |
+0.14 |
142,784 |
195,194 |
+715 |
Jun17 |
170217 |
88.68 |
89.24 |
88.56 |
88.99 |
+0.14 |
641 |
9,684 |
+46 |
Sep17 |
170217 |
89.53 |
89.60 |
89.02 |
89.42 |
+0.14 |
17 |
88 |
+15 |
Total Volume and Open Interest |
143,442 |
205,053 |
+776 |
Swiss Franc(CME) |
Mar17 |
170217 |
100.41 |
100.43 |
99.76 |
99.78 |
-0.62 |
22,706 |
46,791 |
-454 |
Jun17 |
170217 |
100.88 |
101.00 |
100.38 |
100.38 |
-0.62 |
66 |
247 |
+24 |
Sep17 |
170217 |
101.02 |
101.02 |
101.02 |
101.02 |
-0.63 |
0 |
4 |
+0 |
Total Volume and Open Interest |
22,772 |
47,052 |
-430 |
EuroFX(CME) |
Mar17 |
170217 |
106.79 |
106.86 |
106.14 |
106.15 |
-0.70 |
211,922 |
394,106 |
-167 |
Jun17 |
170217 |
107.30 |
107.34 |
106.64 |
106.64 |
-0.71 |
1,361 |
11,331 |
-58 |
Sep17 |
170217 |
107.75 |
107.84 |
107.16 |
107.16 |
-0.72 |
79 |
589 |
+35 |
Total Volume and Open Interest |
213,388 |
406,182 |
-168 |
Mexican Peso(CME) |
Mar17 |
170217 |
489.25 |
489.25 |
485.25 |
487.75 |
-2.25 |
37,093 |
145,414 |
+3,521 |
Apr17 |
170217 |
485.25 |
485.25 |
484.75 |
485.25 |
-2.13 |
|
|
|
Total Volume and Open Interest |
37,412 |
193,667 |
+3,639 |
Brazilian Real(CME) |
Mar17 |
170217 |
324.50 |
324.50 |
321.15 |
322.65 |
-1.05 |
3,169 |
36,185 |
-848 |
Apr17 |
170217 |
319.95 |
320.05 |
318.60 |
319.95 |
-1.05 |
6 |
27 |
+2 |
May17 |
170217 |
316.60 |
318.05 |
316.55 |
318.05 |
-1.10 |
0 |
4 |
+0 |
Jun17 |
170217 |
315.70 |
321.95 |
315.50 |
315.70 |
-0.85 |
3 |
75 |
+3 |
Total Volume and Open Interest |
3,178 |
36,291 |
-843 |
30-Year T-Bonds(CBOT) |
Mar17 |
170217 |
150~250 |
151~310 |
150~180 |
151~080 |
+0~140 |
277,269 |
629,206 |
+4,302 |
Jun17 |
170217 |
149~180 |
150~230 |
149~120 |
150~000 |
+0~140 |
5,246 |
9,698 |
+2,275 |
Sep17 |
170217 |
150~000 |
150~000 |
150~000 |
150~000 |
+0~140 |
|
|
|
Total Volume and Open Interest |
282,515 |
638,904 |
+6,577 |
10-Year T-Notes(CBOT) |
Mar17 |
170217 |
124~140 |
124~290 |
124~110 |
124~225 |
+0~080 |
1,448,757 |
3,186,297 |
-8,409 |
Jun17 |
170217 |
123~280 |
124~115 |
123~255 |
124~050 |
+0~085 |
103,171 |
193,213 |
+47,373 |
Sep17 |
170217 |
123~255 |
123~255 |
123~255 |
123~255 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,551,928 |
3,379,510 |
+38,964 |
5-Year T-Notes(CBOT) |
Mar17 |
170217 |
117~240 |
118~010 |
117~222 |
117~294 |
+0~054 |
887,528 |
3,126,879 |
+1,188 |
Jun17 |
170217 |
117~122 |
117~214 |
117~104 |
117~182 |
+0~060 |
76,831 |
288,378 |
+23,932 |
Sep17 |
170217 |
117~162 |
117~162 |
117~162 |
117~162 |
+0~040 |
|
|
|
Total Volume and Open Interest |
964,359 |
3,415,257 |
+25,120 |
2 Year T-Notes(CBOT) |
Mar17 |
170217 |
108~122 |
108~146 |
108~116 |
108~140 |
+0~016 |
346,107 |
1,426,053 |
-3,196 |
Jun17 |
170217 |
108~020 |
108~046 |
108~014 |
108~040 |
+0~020 |
21,746 |
47,067 |
+14,245 |
Sep17 |
170217 |
108~040 |
108~040 |
108~040 |
108~040 |
+0~020 |
|
|
|
Total Volume and Open Interest |
367,853 |
1,473,120 |
+11,049 |
Eurodollars(CME) |
Mar17 |
170217 |
98.900 |
98.910 |
98.897 |
98.908 |
+0.007 |
381,503 |
1,404,617 |
-43,371 |
Jun17 |
170217 |
98.730 |
98.740 |
98.720 |
98.730 |
+0.005 |
382,267 |
1,469,731 |
+25,950 |
Sep17 |
170217 |
98.595 |
98.620 |
98.590 |
98.600 |
+0.005 |
327,862 |
1,150,074 |
+7,322 |
Dec17 |
170217 |
98.440 |
98.470 |
98.435 |
98.450 |
+0.010 |
397,284 |
1,342,313 |
+9,792 |
Mar18 |
170217 |
98.325 |
98.360 |
98.315 |
98.335 |
+0.015 |
249,642 |
1,005,170 |
+2,736 |
Jun18 |
170217 |
98.205 |
98.240 |
98.190 |
98.215 |
+0.020 |
276,310 |
831,548 |
+46,649 |
Sep18 |
170217 |
98.095 |
98.140 |
98.085 |
98.110 |
+0.020 |
220,424 |
604,107 |
+5,670 |
Dec18 |
170217 |
97.975 |
98.025 |
97.965 |
97.995 |
+0.025 |
336,410 |
986,565 |
+2,592 |
Mar19 |
170217 |
97.895 |
97.950 |
97.885 |
97.920 |
+0.025 |
168,958 |
549,502 |
+613 |
Jun19 |
170217 |
97.815 |
97.880 |
97.810 |
97.845 |
+0.025 |
137,250 |
584,995 |
+11,489 |
Sep19 |
170217 |
97.750 |
97.805 |
97.735 |
97.775 |
+0.025 |
167,221 |
446,402 |
+10,169 |
Dec19 |
170217 |
97.670 |
97.725 |
97.655 |
97.695 |
+0.030 |
185,374 |
519,278 |
+13,546 |
Mar20 |
170217 |
97.620 |
97.680 |
97.605 |
97.645 |
+0.025 |
77,434 |
260,481 |
+1,089 |
Jun20 |
170217 |
97.565 |
97.630 |
97.555 |
97.595 |
+0.025 |
67,297 |
177,685 |
+2,269 |
Sep20 |
170217 |
97.520 |
97.580 |
97.505 |
97.545 |
+0.025 |
51,153 |
165,550 |
+1,307 |
Dec20 |
170217 |
97.455 |
97.520 |
97.445 |
97.485 |
+0.025 |
59,026 |
172,608 |
+3,656 |
Mar21 |
170217 |
97.410 |
97.480 |
97.405 |
97.445 |
+0.025 |
37,236 |
93,967 |
+2,262 |
Jun21 |
170217 |
97.370 |
97.435 |
97.360 |
97.400 |
+0.025 |
40,793 |
97,707 |
+1,352 |
Total Volume and Open Interest |
3,678,710 |
12,194,755 |
+125,708 |
Ultra T-Bond(CBOT) |
Mar17 |
170217 |
160~10 |
161~30 |
160~01 |
161~00 |
+0~18 |
152,116 |
645,495 |
-39,769 |
Jun17 |
170217 |
159~07 |
160~25 |
158~31 |
159~28 |
+0~18 |
54,975 |
127,417 |
+45,559 |
Sep17 |
170217 |
159~28 |
159~28 |
159~28 |
159~28 |
+0~18 |
|
|
|
Total Volume and Open Interest |
207,091 |
772,912 |
+5,790 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170217 |
134~010 |
134~230 |
133~300 |
134~125 |
+0~105 |
95,478 |
312,392 |
-5,632 |
Jun17 |
170217 |
132~185 |
133~090 |
132~185 |
132~315 |
+0~105 |
1,607 |
1,558 |
+1,517 |
Sep17 |
170217 |
132~315 |
132~315 |
132~315 |
132~315 |
+0~105 |
|
|
|
Total Volume and Open Interest |
97,085 |
313,950 |
-4,115 |
30 Day Federal Funds(CBOT) |
Feb17 |
170217 |
99.345 |
99.345 |
99.342 |
99.342 |
unch |
5,864 |
100,821 |
+582 |
Mar17 |
170217 |
99.310 |
99.315 |
99.310 |
99.310 |
unch |
61,261 |
115,312 |
+8,624 |
Apr17 |
170217 |
99.285 |
99.295 |
99.285 |
99.290 |
+0.005 |
233,987 |
417,645 |
+21,152 |
May17 |
170217 |
99.210 |
99.220 |
99.210 |
99.215 |
+0.010 |
131,896 |
252,405 |
+18,733 |
Jun17 |
170217 |
99.145 |
99.160 |
99.145 |
99.150 |
+0.010 |
31,578 |
36,629 |
+2,636 |
Jul17 |
170217 |
99.090 |
99.110 |
99.090 |
99.100 |
+0.010 |
51,592 |
100,378 |
+9,547 |
Total Volume and Open Interest |
590,302 |
1,386,996 |
+67,804 |
Japanese Govt Bonds(SGX) |
Mar17 |
170216 |
149.88 |
149.93 |
149.82 |
149.88 |
unch |
518 |
17,242 |
+131 |
Jun17 |
170216 |
149.46 |
149.46 |
149.46 |
149.46 |
unch |
0 |
209 |
+0 |
Sep17 |
170216 |
149.46 |
149.46 |
149.46 |
149.46 |
unch |
|
|
|
Total Volume and Open Interest |
518 |
17,451 |
+131 |
Euro-Buxl(EUREX) |
Mar17 |
170217 |
168.26 |
170.62 |
167.80 |
169.92 |
+1.66 |
45,615 |
216,604 |
+68 |
Jun17 |
170217 |
166.00 |
168.50 |
165.70 |
167.80 |
+1.66 |
4,842 |
21,507 |
+2,721 |
Sep17 |
170217 |
165.82 |
165.82 |
165.82 |
165.82 |
+1.66 |
34 |
24 |
-8 |
Total Volume and Open Interest |
50,491 |
238,135 |
+2,781 |
Euro-Bund(EUREX) |
Mar17 |
170217 |
163.79 |
164.64 |
163.62 |
164.43 |
+0.59 |
665,674 |
2,043,830 |
+35,452 |
Jun17 |
170217 |
160.53 |
161.40 |
160.43 |
161.23 |
+0.58 |
37,846 |
250,361 |
+52,362 |
Sep17 |
170217 |
161.92 |
162.61 |
161.92 |
162.61 |
+0.59 |
44 |
5,302 |
-8 |
Total Volume and Open Interest |
703,564 |
2,299,493 |
+87,806 |
Euro-Bobl(EUREX) |
Mar17 |
170217 |
133.73 |
134.01 |
133.64 |
133.96 |
+0.23 |
430,134 |
1,685,559 |
+67,725 |
Jun17 |
170217 |
131.62 |
131.93 |
131.62 |
131.90 |
+0.22 |
9,763 |
153,144 |
+29,928 |
Sep17 |
170217 |
132.82 |
132.82 |
132.82 |
132.82 |
+0.23 |
|
|
|
Total Volume and Open Interest |
439,897 |
1,838,703 |
+97,653 |
Euro-Schatz(EUREX) |
Mar17 |
170217 |
112.38 |
112.46 |
112.36 |
112.46 |
+0.08 |
181,172 |
1,452,850 |
+78,940 |
Jun17 |
170217 |
112.18 |
112.25 |
112.18 |
112.25 |
+0.09 |
3,798 |
48,171 |
+10,616 |
Sep17 |
170217 |
112.25 |
112.25 |
112.25 |
112.25 |
+0.09 |
|
|
|
Total Volume and Open Interest |
184,970 |
1,501,021 |
+89,556 |
3-Mth Euribor(EUREX) |
Mar17 |
170217 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
7 |
4,009 |
+0 |
Jun17 |
170217 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
0 |
33,405 |
-6 |
Sep17 |
170217 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
4,663 |
+0 |
Total Volume and Open Interest |
45 |
74,001 |
-5 |
Long Gilt(LIFFE) |
Mar17 |
170217 |
125~21 |
126~20 |
125~20 |
126~13 |
+0~17 |
173,557 |
665,102 |
-2,394 |
Jun17 |
170217 |
124~20 |
125~14 |
124~20 |
125~10 |
+0~17 |
132 |
3,403 |
+125 |
Total Volume and Open Interest |
173,689 |
668,505 |
-2,269 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170217 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
13,992 |
349,014 |
+359 |
Jun17 |
170217 |
99.61 |
99.62 |
99.60 |
99.62 |
+0.01 |
20,002 |
498,526 |
+2,667 |
Sep17 |
170217 |
99.57 |
99.60 |
99.57 |
99.59 |
+0.02 |
33,696 |
359,364 |
+3,095 |
Dec17 |
170217 |
99.53 |
99.57 |
99.53 |
99.56 |
+0.03 |
44,334 |
342,278 |
+1,699 |
Mar18 |
170217 |
99.49 |
99.53 |
99.48 |
99.52 |
+0.04 |
38,462 |
234,275 |
+38 |
Jun18 |
170217 |
99.43 |
99.49 |
99.42 |
99.48 |
+0.05 |
48,254 |
233,569 |
+5,784 |
Total Volume and Open Interest |
451,721 |
2,845,728 |
+28,812 |
3-Mth Euribor(LIFFE) |
Mar17 |
170217 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
16,754 |
309,040 |
-1,345 |
Jun17 |
170217 |
100.290 |
100.300 |
100.290 |
100.295 |
+0.005 |
30,280 |
374,411 |
+1,329 |
Sep17 |
170217 |
100.265 |
100.275 |
100.265 |
100.270 |
+0.005 |
54,525 |
322,208 |
-2,748 |
Total Volume and Open Interest |
464,834 |
3,489,703 |
+3,648 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170217 |
98.22 |
98.22 |
98.21 |
98.22 |
unch |
8,136 |
105,360 |
-710 |
Jun17 |
170217 |
98.21 |
98.22 |
98.20 |
98.22 |
unch |
20,814 |
232,922 |
+15 |
Sep17 |
170217 |
98.17 |
98.18 |
98.16 |
98.17 |
-0.01 |
18,520 |
159,568 |
-1,003 |
Dec17 |
170217 |
98.09 |
98.11 |
98.09 |
98.10 |
unch |
20,637 |
211,695 |
+1,659 |
Mar18 |
170217 |
98.00 |
98.01 |
97.99 |
98.00 |
unch |
14,861 |
110,478 |
+3,165 |
Jun18 |
170217 |
97.89 |
97.92 |
97.89 |
97.90 |
unch |
28,260 |
99,117 |
+7,769 |
Sep18 |
170217 |
97.78 |
97.81 |
97.78 |
97.80 |
+0.01 |
12,562 |
65,599 |
-822 |
Dec18 |
170217 |
97.68 |
97.71 |
97.68 |
97.69 |
unch |
6,625 |
49,270 |
+499 |
Mar19 |
170217 |
97.60 |
97.61 |
97.59 |
97.59 |
unch |
982 |
8,171 |
+443 |
Jun19 |
170217 |
97.49 |
97.49 |
97.49 |
97.49 |
unch |
704 |
5,062 |
+504 |
Total Volume and Open Interest |
132,403 |
1,049,255 |
+11,812 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170217 |
97.17 |
97.21 |
97.15 |
97.17 |
unch |
120,069 |
964,249 |
-22,460 |
Jun17 |
170217 |
97.17 |
97.17 |
97.17 |
97.17 |
unch |
|
|
|
Total Volume and Open Interest |
120,069 |
964,249 |
-22,460 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170217 |
97.94 |
97.96 |
97.92 |
97.94 |
unch |
179,736 |
1,043,690 |
-9,803 |
Jun17 |
170217 |
97.95 |
97.95 |
97.95 |
97.95 |
unch |
|
|
|
Total Volume and Open Interest |
179,736 |
1,043,690 |
-9,803 |
Gold(CMX) |
Feb17 |
170217 |
1240.7 |
1241.2 |
1234.8 |
1237.6 |
-2.4 |
175 |
930 |
-110 |
Apr17 |
170217 |
1240.8 |
1245.1 |
1235.3 |
1239.1 |
-2.5 |
226,707 |
275,116 |
+3,038 |
Jun17 |
170217 |
1244.1 |
1248.1 |
1239.0 |
1242.4 |
-2.5 |
4,330 |
70,116 |
+1,455 |
Aug17 |
170217 |
1245.1 |
1251.0 |
1242.5 |
1245.6 |
-2.5 |
882 |
20,106 |
+397 |
Oct17 |
170217 |
1249.9 |
1253.2 |
1247.2 |
1248.6 |
-2.6 |
175 |
3,668 |
-67 |
Dec17 |
170217 |
1252.1 |
1257.2 |
1249.0 |
1251.7 |
-2.7 |
377 |
29,759 |
-8 |
Feb18 |
170217 |
1256.0 |
1258.3 |
1252.2 |
1254.9 |
-2.8 |
342 |
5,128 |
+280 |
Apr18 |
170217 |
1258.3 |
1259.6 |
1258.3 |
1258.3 |
-2.9 |
50 |
257 |
+0 |
Jun18 |
170217 |
1265.7 |
1265.7 |
1261.9 |
1261.9 |
-2.9 |
13 |
4,422 |
+1 |
Aug18 |
170217 |
1265.6 |
1265.6 |
1253.2 |
1265.6 |
-2.9 |
1 |
566 |
+1 |
Oct18 |
170217 |
1269.4 |
1269.4 |
1269.4 |
1269.4 |
-2.9 |
0 |
5 |
+0 |
Dec18 |
170217 |
1274.0 |
1274.0 |
1273.3 |
1273.3 |
-2.9 |
11 |
4,528 |
-7 |
Total Volume and Open Interest |
234,492 |
420,146 |
+5,018 |
Silver(CMX) |
Mar17 |
170217 |
1807.5 |
1809.5 |
1797.0 |
1803.0 |
-4.4 |
71,903 |
80,326 |
-10,389 |
May17 |
170217 |
1817.0 |
1817.0 |
1803.5 |
1810.3 |
-4.3 |
25,843 |
86,154 |
+13,839 |
Jul17 |
170217 |
1820.5 |
1820.5 |
1812.5 |
1817.1 |
-4.3 |
1,936 |
12,449 |
+200 |
Sep17 |
170217 |
1826.0 |
1826.0 |
1821.0 |
1823.6 |
-4.2 |
582 |
7,658 |
-10 |
Dec17 |
170217 |
1833.5 |
1836.0 |
1829.0 |
1833.1 |
-4.5 |
256 |
10,565 |
+208 |
Mar18 |
170217 |
1842.9 |
1843.0 |
1841.0 |
1842.9 |
-4.8 |
13 |
331 |
+13 |
May18 |
170217 |
1850.0 |
1850.0 |
1850.0 |
1850.0 |
-4.8 |
0 |
25 |
+0 |
Total Volume and Open Interest |
100,713 |
199,203 |
+3,865 |
Platinum(NYMEX) |
Apr17 |
170217 |
1016.5 |
1019.1 |
1003.6 |
1006.0 |
-9.7 |
15,634 |
58,736 |
+79 |
Jul17 |
170217 |
1019.4 |
1022.7 |
1007.7 |
1009.6 |
-9.6 |
1,267 |
6,462 |
+525 |
Oct17 |
170217 |
1022.0 |
1026.0 |
1013.4 |
1013.4 |
-9.6 |
15 |
444 |
+1 |
Jan18 |
170217 |
1017.8 |
1017.8 |
1017.8 |
1017.8 |
-9.6 |
0 |
6 |
+0 |
Total Volume and Open Interest |
16,926 |
65,760 |
+581 |
Palladium(NYMEX) |
Mar17 |
170217 |
792.65 |
794.95 |
773.35 |
779.20 |
-14.10 |
5,484 |
18,472 |
-839 |
Jun17 |
170217 |
791.70 |
796.00 |
775.00 |
780.55 |
-14.00 |
2,213 |
12,500 |
+1,445 |
Sep17 |
170217 |
792.35 |
792.35 |
781.60 |
781.60 |
-14.20 |
23 |
36 |
+8 |
Total Volume and Open Interest |
7,722 |
31,023 |
+615 |
Copper(CMX) |
Mar17 |
170217 |
271.05 |
273.50 |
267.80 |
270.70 |
-1.15 |
87,012 |
84,346 |
-6,492 |
May17 |
170217 |
272.70 |
275.20 |
269.55 |
272.00 |
-1.55 |
36,518 |
109,625 |
+7,768 |
Jul17 |
170217 |
274.05 |
276.15 |
271.00 |
273.30 |
-1.65 |
8,517 |
26,047 |
-442 |
Sep17 |
170217 |
275.90 |
276.65 |
272.35 |
274.35 |
-1.75 |
3,857 |
17,748 |
+256 |
Dec17 |
170217 |
277.50 |
277.50 |
273.90 |
275.40 |
-1.85 |
5,042 |
21,404 |
-127 |
Total Volume and Open Interest |
144,102 |
298,007 |
+1,882 |
E-mini DJIA Index(CBOT) |
Mar17 |
170217 |
20594 |
20605 |
20506 |
20588 |
-6 |
133,210 |
125,235 |
-666 |
Jun17 |
170217 |
20531 |
20533 |
20454 |
20527 |
-4 |
324 |
1,114 |
+22 |
Sep17 |
170217 |
20428 |
20472 |
20405 |
20472 |
-4 |
3 |
36 |
+2 |
Dec17 |
170217 |
20430 |
20430 |
20430 |
20430 |
-4 |
0 |
3 |
+0 |
Total Volume and Open Interest |
133,537 |
126,388 |
-642 |
S & P 500(CME) |
Mar17 |
170217 |
2345.00 |
2348.20 |
2337.00 |
2347.90 |
+2.30 |
3,156 |
70,881 |
+657 |
Jun17 |
170217 |
2343.40 |
2344.00 |
2332.00 |
2343.40 |
+2.40 |
2 |
1,399 |
+0 |
Sep17 |
170217 |
2339.50 |
2340.10 |
2328.10 |
2339.50 |
+2.40 |
0 |
20 |
+0 |
Dec17 |
170217 |
2336.40 |
2337.00 |
2325.00 |
2336.40 |
+2.40 |
|
|
|
Total Volume and Open Interest |
3,158 |
72,300 |
+657 |
S & P 500 E-Mini(Globex) |
Mar17 |
170217 |
2345.00 |
2348.75 |
2336.50 |
2348.00 |
+2.50 |
1,532,340 |
2,985,535 |
+26,450 |
Jun17 |
170217 |
2339.50 |
2344.25 |
2332.00 |
2343.50 |
+2.50 |
22,994 |
77,901 |
+19,112 |
Sep17 |
170217 |
2336.75 |
2340.25 |
2329.00 |
2339.50 |
+2.50 |
70 |
309 |
+16 |
Dec17 |
170217 |
2329.75 |
2336.50 |
2326.00 |
2336.50 |
+2.50 |
7 |
63 |
+0 |
Total Volume and Open Interest |
1,555,413 |
3,063,815 |
+45,580 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170217 |
5300.30 |
5328.80 |
5286.80 |
5325.80 |
+25.30 |
168,262 |
227,554 |
-189 |
Jun17 |
170217 |
5297.50 |
5327.80 |
5287.80 |
5325.30 |
+24.80 |
831 |
1,309 |
+255 |
Sep17 |
170217 |
5315.00 |
5328.00 |
5315.00 |
5328.00 |
+24.70 |
1 |
44 |
+0 |
Total Volume and Open Interest |
169,095 |
228,919 |
+67 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170217 |
1730.50 |
1734.40 |
1721.00 |
1733.30 |
+1.40 |
10,130 |
95,608 |
+900 |
Jun17 |
170217 |
1721.90 |
1730.80 |
1721.90 |
1730.80 |
+1.40 |
2 |
23 |
+2 |
Sep17 |
170217 |
1729.40 |
1729.40 |
1729.40 |
1729.40 |
+1.40 |
|
|
|
Total Volume and Open Interest |
10,132 |
95,631 |
+902 |
Volatility Index(CBOE) |
Feb17 |
170215 |
11.20 |
11.50 |
10.95 |
11.50 |
+0.32 |
82,480 |
126,243 |
-11,544 |
Mar17 |
170217 |
13.00 |
13.38 |
12.95 |
13.13 |
+0.15 |
158,820 |
330,595 |
+40,332 |
Apr17 |
170217 |
14.20 |
14.60 |
14.15 |
14.35 |
+0.17 |
96,636 |
120,385 |
+15,069 |
May17 |
170217 |
14.91 |
15.30 |
14.90 |
15.15 |
+0.22 |
51,189 |
44,747 |
+206 |
Total Volume and Open Interest |
351,094 |
576,846 |
+57,461 |
Russell 2000 Mini(ICE) |
Mar17 |
170217 |
1397.10 |
1399.70 |
1385.50 |
1397.60 |
-1.40 |
121,337 |
618,312 |
+856 |
Jun17 |
170217 |
1395.70 |
1396.40 |
1387.10 |
1396.30 |
-1.20 |
68 |
561 |
-35 |
Sep17 |
170217 |
1394.30 |
1394.30 |
1394.30 |
1394.30 |
-1.20 |
0 |
198 |
+0 |
Total Volume and Open Interest |
121,405 |
619,151 |
+821 |
Nikkei 225(CME) |
Mar17 |
170217 |
19275 |
19295 |
19045 |
19150 |
-140 |
11,892 |
32,297 |
+131 |
Jun17 |
170217 |
19190 |
19190 |
19035 |
19095 |
-145 |
28 |
183 |
+7 |
Total Volume and Open Interest |
11,920 |
32,480 |
+138 |
Nikkei 225(SGX) |
Mar17 |
170217 |
19180 |
19200 |
19045 |
19185 |
-145 |
61,833 |
202,145 |
+2,490 |
Jun17 |
170217 |
19030 |
19055 |
18945 |
19055 |
-145 |
129 |
10,261 |
+38 |
Sep17 |
170216 |
19215 |
19215 |
19170 |
19170 |
-110 |
1 |
407 |
+1 |
Total Volume and Open Interest |
79,741 |
217,284 |
-2,595 |
Nikkei 225 Mini(JPX) |
Mar17 |
170216 |
19460 |
19475 |
19245 |
19330 |
-110 |
883,058 |
456,949 |
-8,538 |
Jun17 |
170216 |
19325 |
19340 |
19110 |
19200 |
-100 |
20,302 |
18,346 |
+795 |
Sep17 |
170216 |
19260 |
19295 |
19075 |
19150 |
-110 |
348 |
1,165 |
+30 |
Total Volume and Open Interest |
914,170 |
493,572 |
-5,448 |
Nikkei 225(JPX) |
Mar17 |
170216 |
19460 |
19470 |
19240 |
19330 |
-110 |
64,920 |
369,535 |
+3,412 |
Jun17 |
170216 |
19320 |
19340 |
19120 |
19200 |
-100 |
1,089 |
28,488 |
+257 |
Sep17 |
170216 |
19100 |
19160 |
19070 |
19150 |
-110 |
27 |
9,310 |
+5 |
Total Volume and Open Interest |
66,072 |
485,739 |
+4,684 |
Nikkei 225(CME) Yen |
Mar17 |
170217 |
19260 |
19280 |
19020 |
19130 |
-140 |
38,931 |
63,237 |
+1,756 |
Jun17 |
170217 |
19000 |
19005 |
18935 |
18995 |
-140 |
1 |
41 |
+1 |
Sep17 |
170217 |
18945 |
18945 |
18945 |
18945 |
-140 |
|
|
|
Total Volume and Open Interest |
38,932 |
63,279 |
+1,757 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170217 |
19060 |
19130 |
19060 |
19130 |
-140 |
0 |
94 |
+0 |
Jun17 |
170217 |
19000 |
19000 |
19000 |
19000 |
-140 |
|
|
|
Sep17 |
170217 |
18950 |
18950 |
18945 |
18950 |
-140 |
|
|
|
Total Volume and Open Interest |
0 |
94 |
+0 |
CAC 40(EURONEXT) |
Feb17 |
170217 |
4895.0 |
4903.0 |
4842.5 |
4849.5 |
-50.0 |
205,826 |
228,187 |
-118,574 |
Mar17 |
170217 |
4895.0 |
4901.5 |
4840.5 |
4865.5 |
-32.5 |
150,216 |
281,567 |
+104,406 |
Apr17 |
170217 |
4858.0 |
4858.0 |
4830.5 |
4846.5 |
-33.0 |
3 |
124 |
+0 |
Total Volume and Open Interest |
356,126 |
512,573 |
-14,098 |
Hang Seng Index(HKFE) |
Feb17 |
170217 |
24054 |
24078 |
23925 |
23997 |
-61 |
99,649 |
134,106 |
+4,166 |
Mar17 |
170217 |
24038 |
24075 |
23923 |
23995 |
-61 |
6,372 |
17,471 |
+2,923 |
Total Volume and Open Interest |
106,714 |
154,437 |
+6,995 |
DAX(EUREX) |
Mar17 |
170217 |
11748.5 |
11796.0 |
11688.0 |
11735.5 |
-7.5 |
73,403 |
166,512 |
-3,338 |
Jun17 |
170217 |
11774.0 |
11825.0 |
11724.0 |
11764.5 |
-8.5 |
468 |
10,455 |
+224 |
Sep17 |
170217 |
11780.0 |
11780.0 |
11719.5 |
11753.5 |
-8.0 |
9 |
2,850 |
+130 |
Total Volume and Open Interest |
73,880 |
179,817 |
-2,984 |
Mini-DAX(EUREX) |
Mar17 |
170217 |
11754.0 |
11795.0 |
11688.0 |
11735.5 |
-7.5 |
27,410 |
9,341 |
-6 |
Jun17 |
170217 |
11778.0 |
11820.0 |
11721.0 |
11764.5 |
-8.5 |
24 |
2,209 |
+8 |
Sep17 |
170217 |
11789.0 |
11789.0 |
11722.0 |
11753.5 |
-8.0 |
7 |
33 |
+6 |
Total Volume and Open Interest |
27,441 |
11,583 |
+8 |
FT-SE 100(EURONEXT) |
Mar17 |
170217 |
7250.00 |
7277.00 |
7214.00 |
7252.50 |
+15.50 |
105,458 |
749,517 |
+8,808 |
Jun17 |
170217 |
7157.00 |
7196.00 |
7157.00 |
7178.00 |
+15.50 |
1,123 |
44,449 |
-1,090 |
Sep17 |
170217 |
7115.00 |
7115.00 |
7115.00 |
7115.00 |
+16.50 |
|
|
|
Total Volume and Open Interest |
106,581 |
793,966 |
+7,718 |
SPI 200(SFE) |
Mar17 |
170217 |
5763.0 |
5773.0 |
5744.0 |
5755.0 |
-9.0 |
41,026 |
265,039 |
+3,532 |
Jun17 |
170217 |
5741.0 |
5741.0 |
5741.0 |
5741.0 |
-9.0 |
31 |
1,771 |
+11 |
Sep17 |
170217 |
5691.0 |
5691.0 |
5691.0 |
5691.0 |
-9.0 |
0 |
1,814 |
+0 |
Total Volume and Open Interest |
43,152 |
274,411 |
+4,039 |
FTSE MIB(ISE) |
Mar17 |
170217 |
19085.00 |
19150.00 |
18775.00 |
18957.00 |
-80.00 |
25,515 |
36,588 |
+46 |
Jun17 |
170217 |
18675.00 |
18675.00 |
18350.00 |
18515.00 |
-77.00 |
204 |
1,620 |
-9 |
Total Volume and Open Interest |
25,719 |
38,208 |
+37 |
KOSPI 200(KFE) |
Mar17 |
170217 |
268.90 |
269.00 |
268.65 |
269.00 |
+0.25 |
90,044 |
136,596 |
-974 |
Jun17 |
170217 |
269.20 |
269.40 |
269.20 |
269.40 |
-0.05 |
431 |
8,249 |
+88 |
Sep17 |
170217 |
269.30 |
269.85 |
269.30 |
269.85 |
+0.10 |
4 |
2,216 |
+11 |
Total Volume and Open Interest |
90,479 |
156,708 |
-867 |
GSCI(CME) |
Mar17 |
170217 |
401.40 |
403.10 |
400.90 |
402.80 |
-0.90 |
69 |
15,571 |
+11 |
Apr17 |
170217 |
404.65 |
404.65 |
404.65 |
404.65 |
-0.90 |
|
|
|
May17 |
170217 |
406.65 |
406.65 |
406.65 |
406.65 |
-0.90 |
|
|
|
Total Volume and Open Interest |
69 |
15,571 |
-525 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|