|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 21, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170221 |
1033.25 |
1044.50 |
1026.00 |
1026.25 |
-6.25 |
130,043 |
164,392 |
-16,517 |
May17 |
170221 |
1044.25 |
1054.75 |
1036.75 |
1037.25 |
-6.00 |
80,977 |
310,469 |
+11,396 |
Jul17 |
170221 |
1053.50 |
1064.00 |
1046.00 |
1046.25 |
-6.00 |
31,459 |
143,805 |
+50 |
Aug17 |
170221 |
1052.25 |
1061.50 |
1045.25 |
1045.25 |
-6.25 |
2,639 |
11,475 |
-153 |
Sep17 |
170221 |
1033.75 |
1043.75 |
1028.25 |
1029.00 |
-4.75 |
1,301 |
5,809 |
-365 |
Nov17 |
170221 |
1018.25 |
1027.75 |
1012.75 |
1014.50 |
-3.75 |
20,430 |
124,542 |
+1,629 |
Jan18 |
170221 |
1022.00 |
1027.00 |
1017.25 |
1018.50 |
-4.25 |
590 |
7,040 |
-179 |
Mar18 |
170221 |
1023.00 |
1023.00 |
1017.00 |
1018.25 |
-3.75 |
324 |
5,170 |
+169 |
May18 |
170221 |
1026.25 |
1026.25 |
1018.00 |
1019.25 |
-3.75 |
20 |
1,526 |
-7 |
Jul18 |
170221 |
1030.25 |
1030.25 |
1020.50 |
1020.75 |
-3.75 |
23 |
1,127 |
+20 |
Aug18 |
170221 |
1013.50 |
1013.50 |
1013.50 |
1013.50 |
-3.75 |
0 |
20 |
+0 |
Sep18 |
170221 |
993.50 |
993.50 |
993.50 |
993.50 |
-3.75 |
0 |
23 |
+0 |
Nov18 |
170221 |
975.75 |
984.00 |
975.00 |
975.75 |
-2.00 |
52 |
1,667 |
+3 |
Jan19 |
170221 |
977.00 |
977.00 |
977.00 |
977.00 |
-2.00 |
6 |
41 |
+2 |
Total Volume and Open Interest |
267,864 |
777,141 |
-3,952 |
Soybean Meal(CBOT) |
Mar17 |
170221 |
340.00 |
343.30 |
337.00 |
337.40 |
-2.20 |
54,414 |
69,184 |
-7,333 |
May17 |
170221 |
344.40 |
347.50 |
341.30 |
341.90 |
-2.00 |
38,115 |
172,369 |
+3,014 |
Jul17 |
170221 |
347.40 |
350.40 |
344.40 |
345.10 |
-1.80 |
14,992 |
77,390 |
+556 |
Aug17 |
170221 |
347.60 |
348.00 |
343.00 |
343.70 |
-1.60 |
2,986 |
9,655 |
-162 |
Sep17 |
170221 |
342.50 |
345.00 |
339.70 |
340.80 |
-1.40 |
2,241 |
9,676 |
-77 |
Oct17 |
170221 |
338.50 |
339.40 |
333.90 |
335.50 |
-1.10 |
1,401 |
7,687 |
+35 |
Dec17 |
170221 |
337.70 |
339.20 |
333.70 |
335.60 |
-1.10 |
6,507 |
35,572 |
+819 |
Jan18 |
170221 |
337.50 |
337.50 |
333.50 |
334.70 |
-1.10 |
183 |
1,981 |
-4 |
Mar18 |
170221 |
332.00 |
333.60 |
332.00 |
333.50 |
-1.00 |
563 |
3,099 |
+110 |
May18 |
170221 |
332.00 |
333.10 |
332.00 |
333.10 |
-1.20 |
80 |
1,301 |
-1 |
Total Volume and Open Interest |
121,534 |
390,440 |
-3,038 |
Soybean Oil(CBOT) |
Mar17 |
170221 |
32.89 |
33.18 |
32.50 |
32.67 |
-0.22 |
59,050 |
83,700 |
-4,419 |
May17 |
170221 |
33.15 |
33.44 |
32.77 |
32.95 |
-0.21 |
42,367 |
151,080 |
+3,635 |
Jul17 |
170221 |
33.39 |
33.70 |
33.05 |
33.22 |
-0.19 |
20,501 |
83,738 |
+641 |
Aug17 |
170221 |
33.51 |
33.76 |
33.15 |
33.33 |
-0.18 |
2,514 |
13,112 |
+335 |
Sep17 |
170221 |
33.62 |
33.85 |
33.25 |
33.43 |
-0.16 |
3,043 |
8,794 |
-368 |
Oct17 |
170221 |
33.61 |
33.85 |
33.29 |
33.47 |
-0.13 |
2,725 |
7,660 |
+63 |
Dec17 |
170221 |
33.83 |
34.08 |
33.48 |
33.68 |
-0.14 |
9,431 |
32,700 |
+1,317 |
Jan18 |
170221 |
33.88 |
33.93 |
33.61 |
33.80 |
-0.13 |
393 |
3,813 |
-24 |
Mar18 |
170221 |
34.16 |
34.18 |
33.75 |
33.88 |
-0.13 |
241 |
1,908 |
-79 |
May18 |
170221 |
33.93 |
34.08 |
33.75 |
33.93 |
-0.12 |
214 |
1,272 |
+44 |
Total Volume and Open Interest |
140,737 |
390,029 |
+1,249 |
Canola(WCE) |
Mar17 |
170221 |
517.8 |
519.6 |
515.7 |
516.7 |
-1.0 |
7,868 |
29,046 |
-2,921 |
May17 |
170221 |
525.3 |
527.1 |
522.1 |
522.6 |
-2.4 |
12,644 |
87,862 |
+2,503 |
Jul17 |
170221 |
528.0 |
529.0 |
524.7 |
525.5 |
-1.7 |
2,185 |
33,097 |
+989 |
Nov17 |
170221 |
500.5 |
501.9 |
498.7 |
501.0 |
-0.5 |
643 |
31,407 |
+180 |
Jan18 |
170221 |
506.1 |
507.2 |
504.2 |
506.2 |
-0.7 |
192 |
4,510 |
+154 |
Total Volume and Open Interest |
23,544 |
186,042 |
+911 |
Corn(CBOT) |
Mar17 |
170221 |
368.50 |
370.75 |
366.50 |
369.25 |
+1.00 |
202,506 |
341,147 |
-26,688 |
May17 |
170221 |
375.50 |
377.75 |
373.50 |
376.50 |
+1.00 |
125,413 |
533,371 |
+8,905 |
Jul17 |
170221 |
382.75 |
385.00 |
380.75 |
383.75 |
+1.25 |
53,094 |
282,230 |
+4,426 |
Sep17 |
170221 |
388.25 |
390.50 |
386.75 |
389.50 |
+1.25 |
12,693 |
117,888 |
+1,993 |
Dec17 |
170221 |
394.00 |
396.75 |
392.75 |
395.75 |
+1.50 |
31,804 |
183,773 |
+3,917 |
Mar18 |
170221 |
402.00 |
404.25 |
401.00 |
403.75 |
+1.25 |
1,906 |
27,730 |
-110 |
May18 |
170221 |
406.75 |
407.75 |
404.00 |
407.00 |
+1.25 |
285 |
3,656 |
+53 |
Jul18 |
170221 |
410.50 |
410.75 |
407.50 |
410.50 |
+1.75 |
719 |
10,698 |
+235 |
Sep18 |
170221 |
403.00 |
403.00 |
403.00 |
403.00 |
+1.25 |
0 |
1,387 |
+0 |
Dec18 |
170221 |
403.00 |
404.50 |
402.25 |
403.25 |
unch |
526 |
12,158 |
+125 |
Total Volume and Open Interest |
428,968 |
1,514,562 |
-7,135 |
Wheat(CBOT) |
Mar17 |
170221 |
439.75 |
440.75 |
435.00 |
436.00 |
-5.00 |
91,910 |
113,609 |
-9,061 |
May17 |
170221 |
454.00 |
455.00 |
449.25 |
449.75 |
-5.75 |
71,313 |
180,382 |
+3,573 |
Jul17 |
170221 |
467.50 |
468.50 |
463.25 |
464.25 |
-4.25 |
27,650 |
86,738 |
-946 |
Sep17 |
170221 |
482.25 |
484.00 |
478.75 |
479.75 |
-4.25 |
9,086 |
23,904 |
+2,590 |
Dec17 |
170221 |
500.00 |
501.25 |
496.25 |
497.25 |
-4.75 |
10,485 |
49,184 |
+2,219 |
Mar18 |
170221 |
512.75 |
514.00 |
509.25 |
509.75 |
-4.50 |
626 |
7,152 |
+85 |
Total Volume and Open Interest |
211,358 |
463,203 |
-1,482 |
Wheat(KCBT) |
Mar17 |
170221 |
455.25 |
456.25 |
451.00 |
452.25 |
-4.00 |
23,873 |
41,514 |
-219 |
May17 |
170221 |
468.50 |
469.25 |
464.00 |
465.50 |
-3.75 |
17,268 |
89,546 |
+2,575 |
Jul17 |
170221 |
480.50 |
481.00 |
475.75 |
477.25 |
-3.75 |
10,827 |
70,231 |
+825 |
Sep17 |
170221 |
493.75 |
495.00 |
490.00 |
491.50 |
-3.50 |
1,786 |
9,813 |
+600 |
Dec17 |
170221 |
512.75 |
514.00 |
509.75 |
511.00 |
-3.75 |
2,640 |
16,950 |
+749 |
Mar18 |
170221 |
523.00 |
526.75 |
523.00 |
523.25 |
-4.00 |
576 |
3,218 |
-134 |
May18 |
170221 |
526.25 |
526.25 |
526.25 |
526.25 |
-4.50 |
285 |
1,087 |
-7 |
Total Volume and Open Interest |
57,613 |
233,497 |
+4,461 |
Wheat(MGE) |
Mar17 |
170221 |
547.75 |
547.75 |
541.00 |
541.25 |
-5.00 |
5,612 |
16,870 |
-2,141 |
May17 |
170221 |
555.25 |
556.50 |
549.00 |
549.25 |
-5.25 |
7,241 |
33,341 |
-160 |
Jul17 |
170221 |
562.25 |
562.25 |
555.00 |
555.25 |
-5.25 |
2,812 |
16,525 |
+128 |
Sep17 |
170221 |
565.75 |
567.00 |
561.25 |
561.25 |
-4.25 |
1,801 |
7,954 |
+333 |
Dec17 |
170221 |
576.25 |
576.25 |
571.25 |
571.25 |
-4.25 |
1,682 |
5,510 |
+504 |
Mar18 |
170221 |
583.25 |
583.50 |
579.75 |
579.75 |
-3.25 |
602 |
1,590 |
+111 |
Total Volume and Open Interest |
19,762 |
82,109 |
-1,221 |
Oats(CBOT) |
Mar17 |
170221 |
257.00 |
257.25 |
251.25 |
252.50 |
-4.25 |
493 |
2,704 |
-191 |
May17 |
170221 |
252.25 |
253.00 |
247.75 |
250.75 |
-0.50 |
577 |
4,697 |
+183 |
Jul17 |
170221 |
245.25 |
246.50 |
245.25 |
246.50 |
+0.75 |
34 |
675 |
+17 |
Sep17 |
170221 |
238.50 |
238.50 |
238.50 |
238.50 |
unch |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,122 |
8,317 |
+27 |
Rough Rice(CBOT) |
Mar17 |
170221 |
9.36 |
9.51 |
9.36 |
9.43 |
+0.10 |
1,163 |
6,830 |
-572 |
May17 |
170221 |
9.61 |
9.76 |
9.60 |
9.67 |
+0.10 |
1,075 |
4,912 |
+616 |
Jul17 |
170221 |
9.98 |
9.98 |
9.91 |
9.93 |
+0.09 |
21 |
450 |
+8 |
Sep17 |
170221 |
10.11 |
10.11 |
10.11 |
10.11 |
+0.09 |
0 |
33 |
+0 |
Total Volume and Open Interest |
2,259 |
12,245 |
+52 |
Live Cattle(CME) |
Feb17 |
170221 |
118.330 |
119.400 |
118.330 |
119.100 |
+1.170 |
2,096 |
9,262 |
-1,311 |
Apr17 |
170221 |
115.550 |
116.385 |
115.200 |
115.300 |
+0.370 |
15,318 |
132,355 |
-1,224 |
Jun17 |
170221 |
105.750 |
106.350 |
105.730 |
105.950 |
+0.565 |
6,079 |
87,554 |
+249 |
Aug17 |
170221 |
101.680 |
102.080 |
101.600 |
101.930 |
+0.580 |
3,812 |
50,139 |
+371 |
Oct17 |
170221 |
101.650 |
102.035 |
101.500 |
101.950 |
+0.550 |
1,473 |
28,245 |
+354 |
Dec17 |
170221 |
102.785 |
103.135 |
102.680 |
103.000 |
+0.550 |
483 |
12,702 |
+158 |
Total Volume and Open Interest |
29,389 |
324,812 |
-1,337 |
Feeder Cattle(CME) |
Mar17 |
170221 |
124.600 |
125.635 |
124.300 |
124.550 |
+0.470 |
2,899 |
15,889 |
-447 |
Apr17 |
170221 |
124.750 |
125.650 |
124.750 |
125.135 |
+0.935 |
1,844 |
13,760 |
+308 |
May17 |
170221 |
123.680 |
124.635 |
123.680 |
124.385 |
+1.100 |
1,115 |
11,518 |
+161 |
Aug17 |
170221 |
124.850 |
125.580 |
124.850 |
125.500 |
+1.000 |
615 |
7,940 |
+26 |
Sep17 |
170221 |
123.500 |
124.250 |
123.500 |
124.135 |
+0.835 |
127 |
980 |
-5 |
Oct17 |
170221 |
122.635 |
122.785 |
122.400 |
122.785 |
+0.900 |
53 |
455 |
-2 |
Nov17 |
170221 |
121.000 |
121.330 |
121.000 |
121.300 |
+0.650 |
6 |
216 |
+2 |
Total Volume and Open Interest |
6,661 |
50,817 |
+45 |
Lean Hogs(CME) |
Apr17 |
170221 |
71.250 |
71.580 |
70.250 |
70.350 |
-0.435 |
19,269 |
100,564 |
-1,707 |
May17 |
170221 |
76.050 |
76.150 |
75.250 |
75.450 |
-0.250 |
50 |
2,004 |
-8 |
Jun17 |
170221 |
79.750 |
79.930 |
78.885 |
79.050 |
-0.235 |
10,985 |
52,199 |
+664 |
Jul17 |
170221 |
79.730 |
79.800 |
79.000 |
79.200 |
-0.200 |
3,934 |
20,116 |
+666 |
Aug17 |
170221 |
79.450 |
79.650 |
78.950 |
79.150 |
-0.135 |
3,351 |
20,938 |
+606 |
Oct17 |
170221 |
68.850 |
68.950 |
68.535 |
68.885 |
+0.055 |
1,150 |
20,394 |
+177 |
Dec17 |
170221 |
63.950 |
63.985 |
63.650 |
63.950 |
+0.050 |
514 |
9,936 |
+165 |
Feb18 |
170221 |
66.550 |
66.550 |
66.300 |
66.535 |
-0.045 |
78 |
1,389 |
+29 |
Total Volume and Open Interest |
39,345 |
227,920 |
+592 |
Class III Milk(CME) |
Feb17 |
170221 |
16.85 |
16.87 |
16.84 |
16.87 |
-0.01 |
90 |
4,141 |
-35 |
Mar17 |
170221 |
16.85 |
16.86 |
16.32 |
16.57 |
-0.30 |
282 |
4,575 |
+38 |
Apr17 |
170221 |
16.89 |
16.93 |
16.45 |
16.67 |
-0.23 |
350 |
3,696 |
-26 |
May17 |
170221 |
17.03 |
17.03 |
16.55 |
16.77 |
-0.23 |
134 |
3,388 |
+37 |
Jun17 |
170221 |
17.24 |
17.26 |
16.99 |
16.99 |
-0.26 |
76 |
3,171 |
+1 |
Jul17 |
170221 |
17.44 |
17.47 |
17.21 |
17.26 |
-0.20 |
134 |
2,148 |
-18 |
Aug17 |
170221 |
17.59 |
17.62 |
17.41 |
17.44 |
-0.15 |
76 |
1,918 |
-5 |
Sep17 |
170221 |
17.63 |
17.63 |
17.41 |
17.44 |
-0.17 |
20 |
1,977 |
+11 |
Oct17 |
170221 |
17.58 |
17.58 |
17.43 |
17.47 |
-0.16 |
49 |
1,618 |
+23 |
Nov17 |
170221 |
17.51 |
17.51 |
17.37 |
17.40 |
-0.16 |
10 |
1,552 |
+7 |
Dec17 |
170221 |
17.21 |
17.25 |
17.05 |
17.07 |
-0.14 |
14 |
1,422 |
+13 |
Jan18 |
170221 |
17.00 |
17.00 |
16.99 |
17.00 |
unch |
7 |
385 |
+3 |
Feb18 |
170221 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
5 |
318 |
+2 |
Total Volume and Open Interest |
1,255 |
31,295 |
+54 |
Cocoa(ICE) |
Mar17 |
170221 |
2030 |
2030 |
2030 |
2030 |
-4 |
38 |
93 |
-174 |
May17 |
170221 |
1997 |
2013 |
1964 |
1996 |
-4 |
24,279 |
134,243 |
+579 |
Jul17 |
170221 |
2011 |
2019 |
1974 |
2004 |
-6 |
7,953 |
60,527 |
-232 |
Sep17 |
170221 |
2020 |
2036 |
1992 |
2021 |
-7 |
4,198 |
25,026 |
+568 |
Dec17 |
170221 |
2065 |
2065 |
2021 |
2049 |
-6 |
1,473 |
17,338 |
-89 |
Mar18 |
170221 |
2078 |
2080 |
2044 |
2072 |
-6 |
578 |
13,368 |
-99 |
May18 |
170221 |
2097 |
2097 |
2075 |
2091 |
-6 |
828 |
5,461 |
+663 |
Total Volume and Open Interest |
39,372 |
267,788 |
+1,212 |
Coffee "C"(ICE) |
Mar17 |
170221 |
149.20 |
150.90 |
148.35 |
150.35 |
+2.55 |
9,852 |
1,099 |
-5,327 |
May17 |
170221 |
149.55 |
152.50 |
149.50 |
151.85 |
+2.30 |
19,827 |
97,701 |
+1,870 |
Jul17 |
170221 |
151.50 |
154.75 |
151.50 |
154.10 |
+2.30 |
2,686 |
29,526 |
-352 |
Sep17 |
170221 |
153.90 |
157.00 |
153.90 |
156.40 |
+2.30 |
1,821 |
17,820 |
+261 |
Dec17 |
170221 |
157.35 |
160.05 |
157.30 |
159.50 |
+2.25 |
740 |
14,100 |
+45 |
Mar18 |
170221 |
160.70 |
163.00 |
160.70 |
162.45 |
+2.20 |
329 |
4,469 |
+183 |
Total Volume and Open Interest |
35,310 |
168,724 |
-3,301 |
Orange Juice(ICE) |
Mar17 |
170221 |
175.40 |
176.75 |
174.15 |
175.45 |
-0.80 |
1,158 |
5,282 |
-450 |
May17 |
170221 |
171.05 |
171.40 |
168.55 |
169.35 |
-2.40 |
708 |
5,265 |
+397 |
Jul17 |
170221 |
167.30 |
169.00 |
166.45 |
167.00 |
-2.40 |
43 |
896 |
-2 |
Sep17 |
170221 |
166.60 |
166.85 |
166.00 |
166.50 |
-1.55 |
6 |
251 |
+3 |
Nov17 |
170221 |
165.55 |
165.55 |
164.90 |
164.90 |
-1.65 |
4 |
49 |
+3 |
Jan18 |
170221 |
164.95 |
164.95 |
164.95 |
164.95 |
-1.65 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,919 |
11,744 |
-49 |
Sugar #11(ICE) |
Mar17 |
170221 |
20.42 |
20.88 |
20.35 |
20.80 |
+0.50 |
64,185 |
90,397 |
-29,462 |
May17 |
170221 |
20.40 |
20.83 |
20.26 |
20.74 |
+0.48 |
57,673 |
279,422 |
+2,473 |
Jul17 |
170221 |
20.12 |
20.51 |
20.02 |
20.45 |
+0.42 |
18,983 |
171,846 |
-290 |
Oct17 |
170221 |
20.05 |
20.41 |
19.98 |
20.37 |
+0.36 |
9,080 |
103,092 |
+1,120 |
Mar18 |
170221 |
20.12 |
20.39 |
20.05 |
20.37 |
+0.28 |
5,831 |
87,734 |
+64 |
May18 |
170221 |
19.48 |
19.68 |
19.41 |
19.67 |
+0.22 |
1,006 |
22,974 |
-59 |
Jul18 |
170221 |
18.86 |
19.03 |
18.80 |
19.02 |
+0.20 |
1,076 |
15,783 |
-39 |
Oct18 |
170221 |
18.51 |
18.70 |
18.51 |
18.68 |
+0.16 |
897 |
16,574 |
+52 |
Total Volume and Open Interest |
159,283 |
800,039 |
-25,981 |
London Cocoa(LCE) |
Mar17 |
170221 |
1598 |
1610 |
1583 |
1601 |
+2 |
6,978 |
77,614 |
-2,123 |
May17 |
170221 |
1612 |
1623 |
1596 |
1614 |
+2 |
15,537 |
92,040 |
+1,982 |
Jul17 |
170221 |
1637 |
1648 |
1621 |
1640 |
+2 |
10,052 |
54,870 |
+1,372 |
Sep17 |
170221 |
1653 |
1664 |
1637 |
1656 |
+2 |
5,953 |
48,694 |
+26 |
Dec17 |
170221 |
1675 |
1686 |
1659 |
1678 |
+3 |
3,593 |
33,935 |
+781 |
Mar18 |
170221 |
1690 |
1699 |
1675 |
1691 |
+2 |
1,949 |
25,834 |
+90 |
May18 |
170221 |
1708 |
1714 |
1695 |
1709 |
+1 |
555 |
7,130 |
-54 |
Total Volume and Open Interest |
44,895 |
344,867 |
+2,249 |
London Sugar(LCE) |
May17 |
170221 |
553.60 |
561.60 |
549.80 |
560.60 |
+6.30 |
2,973 |
38,732 |
+56 |
Aug17 |
170221 |
545.50 |
552.90 |
542.30 |
551.90 |
+5.90 |
1,443 |
17,438 |
-183 |
Oct17 |
170221 |
530.30 |
534.80 |
525.40 |
534.30 |
+4.80 |
335 |
13,856 |
+103 |
Dec17 |
170221 |
517.20 |
523.00 |
515.50 |
522.60 |
+3.40 |
169 |
5,270 |
+108 |
Mar18 |
170221 |
512.50 |
517.10 |
510.30 |
516.60 |
+2.50 |
466 |
4,103 |
-226 |
Total Volume and Open Interest |
5,388 |
81,410 |
-144 |
Cotton(ICE) |
Mar17 |
170221 |
73.48 |
73.95 |
73.37 |
73.52 |
+0.04 |
20,111 |
19,452 |
-14,393 |
May17 |
170221 |
75.68 |
75.92 |
75.41 |
75.66 |
+0.14 |
24,796 |
159,697 |
+8,900 |
Jul17 |
170221 |
77.00 |
77.00 |
76.52 |
76.71 |
+0.24 |
4,251 |
49,850 |
+870 |
Oct17 |
170221 |
73.94 |
73.94 |
73.93 |
73.94 |
+0.50 |
0 |
34 |
+0 |
Dec17 |
170221 |
73.65 |
74.19 |
73.65 |
74.19 |
+0.43 |
2,008 |
39,956 |
+973 |
Mar18 |
170221 |
74.30 |
74.59 |
74.20 |
74.59 |
+0.36 |
45 |
5,039 |
+13 |
Total Volume and Open Interest |
51,252 |
275,264 |
-3,602 |
Lumber(CME) |
Mar17 |
170221 |
360.4 |
362.3 |
358.5 |
361.3 |
-2.0 |
457 |
2,204 |
-73 |
May17 |
170221 |
370.0 |
372.9 |
368.2 |
372.0 |
+0.9 |
318 |
2,329 |
+110 |
Jul17 |
170221 |
374.0 |
377.3 |
373.0 |
376.8 |
+1.7 |
23 |
510 |
+3 |
Sep17 |
170221 |
374.6 |
376.6 |
372.2 |
376.5 |
+2.7 |
2 |
116 |
+0 |
Total Volume and Open Interest |
800 |
5,168 |
+40 |
Crude Oil(NYM) |
Mar17 |
170221 |
53.48 |
54.68 |
53.35 |
54.06 |
+0.66 |
343,363 |
77,409 |
-41,960 |
Apr17 |
170221 |
53.90 |
55.03 |
53.72 |
54.33 |
+0.55 |
453,226 |
457,769 |
+7,671 |
May17 |
170221 |
54.16 |
55.32 |
54.07 |
54.61 |
+0.49 |
129,740 |
229,633 |
-1,242 |
Jun17 |
170221 |
54.48 |
55.52 |
54.32 |
54.81 |
+0.44 |
137,234 |
259,257 |
-3,046 |
Jul17 |
170221 |
54.61 |
55.64 |
54.55 |
54.96 |
+0.40 |
50,745 |
113,297 |
+1,897 |
Aug17 |
170221 |
54.71 |
55.77 |
54.65 |
55.04 |
+0.36 |
25,600 |
81,382 |
-1,412 |
Sep17 |
170221 |
54.91 |
55.78 |
54.74 |
55.07 |
+0.32 |
45,135 |
106,257 |
+3,889 |
Oct17 |
170221 |
54.81 |
55.68 |
54.81 |
55.06 |
+0.27 |
11,814 |
63,884 |
+197 |
Nov17 |
170221 |
54.86 |
55.81 |
54.86 |
55.04 |
+0.22 |
11,232 |
50,235 |
-332 |
Dec17 |
170221 |
54.88 |
55.89 |
54.82 |
55.01 |
+0.17 |
83,130 |
230,553 |
-2,573 |
Jan18 |
170221 |
54.94 |
55.75 |
54.88 |
54.96 |
+0.13 |
6,042 |
50,614 |
-966 |
Feb18 |
170221 |
55.16 |
55.78 |
54.86 |
54.91 |
+0.09 |
2,504 |
24,846 |
+558 |
Mar18 |
170221 |
55.09 |
55.58 |
54.85 |
54.85 |
+0.06 |
2,743 |
45,861 |
+245 |
Apr18 |
170221 |
54.80 |
54.80 |
54.80 |
54.80 |
+0.04 |
941 |
11,204 |
+306 |
May18 |
170221 |
54.73 |
54.73 |
54.73 |
54.73 |
+0.01 |
865 |
11,055 |
+293 |
Jun18 |
170221 |
54.77 |
55.60 |
54.60 |
54.65 |
-0.02 |
10,511 |
60,125 |
-1,263 |
Total Volume and Open Interest |
1,337,064 |
2,117,062 |
-35,903 |
e-miNY Crude Oil(NYM) |
Apr17 |
170221 |
53.850 |
55.025 |
53.725 |
54.325 |
+0.550 |
3,359 |
1,216 |
+200 |
May17 |
170221 |
54.275 |
55.300 |
54.125 |
54.600 |
+0.475 |
183 |
163 |
+10 |
Jun17 |
170221 |
54.475 |
55.450 |
54.475 |
54.800 |
+0.425 |
68 |
87 |
-19 |
Jul17 |
170221 |
54.700 |
55.000 |
54.700 |
54.950 |
+0.400 |
3 |
168 |
+1 |
Aug17 |
170221 |
55.125 |
55.325 |
55.050 |
55.050 |
+0.375 |
14 |
79 |
-11 |
Sep17 |
170221 |
55.650 |
55.700 |
55.025 |
55.075 |
+0.325 |
13 |
77 |
+9 |
Oct17 |
170221 |
55.050 |
55.050 |
55.050 |
55.050 |
+0.250 |
2 |
33 |
+2 |
Nov17 |
170221 |
55.050 |
55.050 |
55.050 |
55.050 |
+0.225 |
0 |
152 |
+0 |
Dec17 |
170221 |
55.350 |
55.850 |
55.000 |
55.000 |
+0.150 |
33 |
163 |
+3 |
Jan18 |
170221 |
54.950 |
54.950 |
54.950 |
54.950 |
+0.125 |
0 |
63 |
+0 |
Total Volume and Open Interest |
11,637 |
4,139 |
-126 |
NY Harbor ULSD(NYM) |
Mar17 |
170221 |
164.17 |
167.50 |
163.65 |
164.25 |
+0.61 |
53,443 |
73,087 |
-10,209 |
Apr17 |
170221 |
165.12 |
168.48 |
164.65 |
165.28 |
+0.62 |
52,768 |
93,300 |
+2,653 |
May17 |
170221 |
166.32 |
169.21 |
165.96 |
166.17 |
+0.59 |
22,967 |
66,354 |
+2,994 |
Jun17 |
170221 |
166.62 |
169.92 |
166.62 |
166.98 |
+0.54 |
22,581 |
53,437 |
-544 |
Jul17 |
170221 |
167.82 |
170.63 |
167.82 |
167.98 |
+0.45 |
7,210 |
26,488 |
-24 |
Aug17 |
170221 |
169.50 |
171.29 |
168.83 |
168.98 |
+0.39 |
4,211 |
14,418 |
+190 |
Sep17 |
170221 |
170.69 |
172.10 |
169.81 |
169.99 |
+0.34 |
3,029 |
15,939 |
+176 |
Oct17 |
170221 |
171.44 |
173.21 |
170.88 |
170.91 |
+0.29 |
744 |
7,624 |
-167 |
Nov17 |
170221 |
172.00 |
173.74 |
171.60 |
171.80 |
+0.25 |
925 |
8,789 |
+97 |
Dec17 |
170221 |
172.81 |
175.03 |
172.26 |
172.51 |
+0.20 |
4,949 |
47,624 |
-202 |
Jan18 |
170221 |
173.98 |
173.98 |
173.10 |
173.21 |
+0.14 |
57 |
4,568 |
-8 |
Feb18 |
170221 |
174.41 |
174.81 |
173.36 |
173.36 |
+0.08 |
14 |
2,981 |
+5 |
Mar18 |
170221 |
174.22 |
174.22 |
172.73 |
172.73 |
-0.03 |
313 |
1,882 |
-300 |
Apr18 |
170221 |
172.00 |
172.00 |
171.30 |
171.30 |
-0.12 |
5 |
963 |
+5 |
Total Volume and Open Interest |
173,302 |
437,465 |
-5,333 |
RBOB Gasoline(NYM) |
Mar17 |
170221 |
151.52 |
153.30 |
148.75 |
149.40 |
-2.26 |
52,093 |
60,459 |
-4,196 |
Apr17 |
170221 |
174.24 |
176.44 |
171.86 |
172.39 |
-1.85 |
64,244 |
109,569 |
+2,972 |
May17 |
170221 |
176.34 |
178.65 |
174.31 |
174.80 |
-1.61 |
33,523 |
74,909 |
+2,394 |
Jun17 |
170221 |
176.98 |
179.22 |
175.15 |
175.63 |
-1.32 |
26,483 |
52,119 |
+1,224 |
Jul17 |
170221 |
176.66 |
178.50 |
174.74 |
175.17 |
-1.17 |
17,311 |
35,728 |
+3,137 |
Aug17 |
170221 |
175.47 |
176.60 |
173.12 |
173.56 |
-1.01 |
8,479 |
16,034 |
+1,872 |
Sep17 |
170221 |
172.25 |
173.79 |
170.38 |
170.81 |
-0.85 |
9,008 |
22,082 |
+676 |
Oct17 |
170221 |
159.17 |
160.60 |
157.68 |
157.68 |
-0.79 |
2,889 |
9,951 |
-193 |
Nov17 |
170221 |
156.84 |
156.84 |
153.76 |
154.20 |
-0.71 |
1,193 |
7,077 |
+52 |
Dec17 |
170221 |
152.02 |
154.53 |
151.11 |
151.64 |
-0.64 |
3,269 |
24,350 |
-53 |
Total Volume and Open Interest |
220,941 |
435,872 |
+8,556 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170221 |
149.40 |
149.40 |
149.40 |
149.40 |
-2.26 |
0 |
1 |
+0 |
Apr17 |
170221 |
172.40 |
172.40 |
172.39 |
172.40 |
-1.84 |
|
|
|
May17 |
170221 |
174.80 |
174.80 |
174.80 |
174.80 |
-1.61 |
|
|
|
Jun17 |
170221 |
175.60 |
175.63 |
175.60 |
175.60 |
-1.35 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar17 |
170221 |
2.791 |
2.826 |
2.556 |
2.564 |
-0.270 |
138,783 |
96,284 |
-11,477 |
Apr17 |
170221 |
2.913 |
2.913 |
2.681 |
2.691 |
-0.260 |
104,149 |
225,182 |
+6,646 |
May17 |
170221 |
2.980 |
2.980 |
2.776 |
2.785 |
-0.235 |
38,002 |
181,706 |
+2,439 |
Jun17 |
170221 |
3.035 |
3.035 |
2.860 |
2.868 |
-0.214 |
17,226 |
71,562 |
-457 |
Jul17 |
170221 |
3.103 |
3.103 |
2.930 |
2.938 |
-0.204 |
21,172 |
99,898 |
+516 |
Aug17 |
170221 |
3.122 |
3.122 |
2.954 |
2.959 |
-0.201 |
9,401 |
41,198 |
+1,269 |
Sep17 |
170221 |
3.103 |
3.103 |
2.949 |
2.951 |
-0.201 |
12,584 |
65,611 |
+2,267 |
Oct17 |
170221 |
3.138 |
3.138 |
2.961 |
2.965 |
-0.201 |
29,810 |
98,152 |
+533 |
Nov17 |
170221 |
3.180 |
3.180 |
3.028 |
3.034 |
-0.186 |
7,906 |
38,793 |
+65 |
Dec17 |
170221 |
3.305 |
3.305 |
3.174 |
3.177 |
-0.171 |
4,988 |
41,215 |
-283 |
Jan18 |
170221 |
3.400 |
3.405 |
3.268 |
3.272 |
-0.169 |
13,419 |
56,608 |
+432 |
Feb18 |
170221 |
3.375 |
3.378 |
3.250 |
3.252 |
-0.163 |
2,433 |
23,298 |
+237 |
Mar18 |
170221 |
3.299 |
3.299 |
3.177 |
3.182 |
-0.155 |
7,614 |
42,746 |
+262 |
Apr18 |
170221 |
2.850 |
2.850 |
2.763 |
2.768 |
-0.087 |
8,364 |
57,465 |
+1,735 |
May18 |
170221 |
2.793 |
2.801 |
2.729 |
2.733 |
-0.076 |
3,783 |
18,331 |
+1,035 |
Jun18 |
170221 |
2.799 |
2.820 |
2.759 |
2.762 |
-0.066 |
2,528 |
11,641 |
-288 |
Total Volume and Open Interest |
429,730 |
1,274,708 |
+6,049 |
Brent Crude Oil(ICE) |
Apr17 |
170221 |
56.17 |
57.31 |
56.10 |
56.66 |
+0.48 |
270,492 |
289,409 |
-24,366 |
May17 |
170221 |
56.30 |
57.42 |
56.28 |
56.76 |
+0.41 |
210,324 |
472,423 |
+3,838 |
Jun17 |
170221 |
56.47 |
57.50 |
56.46 |
56.82 |
+0.29 |
117,281 |
345,934 |
-1,008 |
Jul17 |
170221 |
56.61 |
57.58 |
56.60 |
56.86 |
+0.19 |
33,526 |
151,964 |
-476 |
Aug17 |
170221 |
56.74 |
57.62 |
56.72 |
56.89 |
+0.13 |
25,157 |
112,406 |
+315 |
Sep17 |
170221 |
56.73 |
57.61 |
56.71 |
56.88 |
+0.10 |
18,680 |
123,626 |
+3,407 |
Oct17 |
170221 |
56.73 |
57.50 |
56.68 |
56.82 |
+0.08 |
6,617 |
53,882 |
-755 |
Nov17 |
170221 |
56.71 |
57.39 |
56.61 |
56.71 |
+0.05 |
5,788 |
58,806 |
-47 |
Dec17 |
170221 |
56.59 |
57.35 |
56.49 |
56.61 |
+0.02 |
46,782 |
224,647 |
+2,948 |
Jan18 |
170221 |
56.52 |
56.52 |
56.52 |
56.52 |
-0.01 |
2,753 |
35,147 |
+728 |
Feb18 |
170221 |
56.43 |
56.43 |
56.43 |
56.43 |
-0.04 |
1,183 |
28,141 |
-80 |
Mar18 |
170221 |
56.34 |
56.34 |
56.34 |
56.34 |
-0.07 |
1,265 |
29,950 |
+21 |
Apr18 |
170221 |
56.28 |
56.28 |
56.26 |
56.26 |
-0.09 |
411 |
18,478 |
-22 |
May18 |
170221 |
56.13 |
56.13 |
56.13 |
56.13 |
-0.14 |
267 |
13,046 |
+4 |
Total Volume and Open Interest |
767,993 |
2,406,512 |
-13,117 |
Gas Oil(ICE) |
Mar17 |
170221 |
495.75 |
505.00 |
495.75 |
501.75 |
+4.25 |
35,965 |
217,053 |
-5,291 |
Apr17 |
170221 |
497.50 |
507.25 |
497.50 |
504.00 |
+4.25 |
29,851 |
145,496 |
-380 |
May17 |
170221 |
500.00 |
508.75 |
499.75 |
505.50 |
+4.25 |
12,193 |
79,649 |
+332 |
Jun17 |
170221 |
501.00 |
509.50 |
501.00 |
506.75 |
+4.25 |
15,912 |
129,689 |
-2,290 |
Jul17 |
170221 |
502.75 |
510.75 |
502.75 |
508.25 |
+4.00 |
5,457 |
41,611 |
+499 |
Aug17 |
170221 |
505.00 |
513.00 |
505.00 |
510.25 |
+4.00 |
4,885 |
27,878 |
+82 |
Sep17 |
170221 |
508.00 |
514.50 |
507.50 |
511.75 |
+3.50 |
3,741 |
36,047 |
-95 |
Oct17 |
170221 |
510.25 |
516.00 |
509.50 |
513.75 |
+3.25 |
4,007 |
33,257 |
+849 |
Nov17 |
170221 |
510.50 |
516.00 |
509.75 |
513.75 |
+3.00 |
3,019 |
13,767 |
+477 |
Dec17 |
170221 |
509.75 |
516.00 |
509.25 |
513.25 |
+2.50 |
9,153 |
95,476 |
-876 |
Total Volume and Open Interest |
128,836 |
973,371 |
-6,565 |
Ethanol(CBOT) |
Mar17 |
170221 |
1.515 |
1.515 |
1.497 |
1.498 |
-0.022 |
390 |
1,467 |
-253 |
Apr17 |
170221 |
1.545 |
1.545 |
1.536 |
1.539 |
-0.009 |
311 |
1,916 |
+179 |
May17 |
170221 |
1.544 |
1.546 |
1.544 |
1.546 |
-0.005 |
4 |
335 |
+2 |
Jun17 |
170221 |
1.545 |
1.545 |
1.545 |
1.545 |
-0.006 |
37 |
345 |
+24 |
Jul17 |
170221 |
1.544 |
1.544 |
1.542 |
1.543 |
-0.006 |
61 |
163 |
+40 |
Aug17 |
170221 |
1.540 |
1.542 |
1.540 |
1.542 |
-0.006 |
6 |
441 |
+1 |
Sep17 |
170221 |
1.532 |
1.532 |
1.532 |
1.532 |
-0.006 |
0 |
39 |
+0 |
Oct17 |
170221 |
1.520 |
1.520 |
1.518 |
1.518 |
-0.006 |
0 |
46 |
+0 |
Total Volume and Open Interest |
829 |
4,784 |
+13 |
WTI Crude Oil(ICE) |
Apr17 |
170221 |
53.98 |
55.06 |
53.97 |
54.33 |
+0.31 |
65,303 |
74,322 |
-1,193 |
May17 |
170221 |
54.38 |
55.33 |
54.32 |
54.61 |
+0.26 |
46,017 |
59,402 |
+27 |
Jun17 |
170221 |
54.66 |
55.52 |
54.56 |
54.81 |
+0.22 |
38,082 |
90,529 |
+2,665 |
Jul17 |
170221 |
54.82 |
55.69 |
54.81 |
54.96 |
+0.18 |
9,224 |
41,126 |
+1,404 |
Aug17 |
170221 |
54.94 |
55.75 |
54.94 |
55.04 |
+0.13 |
4,251 |
21,143 |
+240 |
Sep17 |
170221 |
55.01 |
55.81 |
55.01 |
55.07 |
+0.09 |
4,198 |
24,571 |
-1,136 |
Oct17 |
170221 |
55.02 |
55.88 |
54.98 |
55.06 |
+0.04 |
1,901 |
7,497 |
+496 |
Nov17 |
170221 |
55.08 |
55.79 |
55.04 |
55.04 |
unch |
1,357 |
4,189 |
+445 |
Dec17 |
170221 |
55.10 |
55.90 |
54.97 |
55.01 |
-0.05 |
15,234 |
112,869 |
+1,591 |
Jan18 |
170221 |
54.96 |
54.96 |
54.96 |
54.96 |
-0.10 |
255 |
5,195 |
+88 |
Feb18 |
170221 |
54.91 |
54.91 |
54.91 |
54.91 |
-0.13 |
165 |
5,864 |
+14 |
Mar18 |
170221 |
54.85 |
54.85 |
54.85 |
54.85 |
-0.16 |
102 |
7,982 |
+0 |
Apr18 |
170221 |
54.80 |
54.80 |
54.80 |
54.80 |
-0.17 |
69 |
1,420 |
-65 |
May18 |
170221 |
54.73 |
54.73 |
54.73 |
54.73 |
-0.20 |
7 |
582 |
+2 |
Jun18 |
170221 |
55.06 |
55.06 |
54.65 |
54.65 |
-0.23 |
756 |
28,888 |
+186 |
Jul18 |
170221 |
54.55 |
54.55 |
54.55 |
54.55 |
-0.26 |
0 |
364 |
+0 |
Total Volume and Open Interest |
194,565 |
592,767 |
-20,952 |
US Dollar Index(ICE) |
Mar17 |
170221 |
101.080 |
101.610 |
101.075 |
101.355 |
+0.405 |
27,265 |
69,787 |
-1,269 |
Jun17 |
170221 |
100.990 |
101.530 |
100.990 |
101.280 |
+0.410 |
402 |
2,994 |
+105 |
Sep17 |
170221 |
100.900 |
101.375 |
100.900 |
101.140 |
+0.410 |
6 |
408 |
+0 |
Total Volume and Open Interest |
27,675 |
73,357 |
-1,165 |
Australian Dollar(CME) |
Mar17 |
170221 |
76.70 |
76.88 |
76.46 |
76.80 |
+0.25 |
85,209 |
134,972 |
+3,383 |
Jun17 |
170221 |
76.51 |
76.70 |
76.30 |
76.64 |
+0.25 |
299 |
1,620 |
+27 |
Sep17 |
170221 |
76.23 |
76.52 |
76.22 |
76.52 |
+0.25 |
5 |
691 |
+0 |
Total Volume and Open Interest |
85,521 |
137,318 |
+3,414 |
British Pound(CME) |
Mar17 |
170221 |
124.25 |
124.88 |
124.06 |
124.78 |
+0.61 |
91,508 |
208,208 |
-3,641 |
Jun17 |
170221 |
124.73 |
125.15 |
124.37 |
125.09 |
+0.62 |
322 |
2,080 |
+53 |
Sep17 |
170221 |
124.95 |
125.44 |
124.71 |
125.42 |
+0.61 |
1 |
203 |
+1 |
Total Volume and Open Interest |
91,833 |
210,640 |
-3,586 |
Canadian Dollar(CME) |
Mar17 |
170221 |
76.41 |
76.49 |
75.97 |
76.12 |
-0.21 |
59,385 |
128,756 |
+6,725 |
Jun17 |
170221 |
76.44 |
76.56 |
76.04 |
76.19 |
-0.21 |
241 |
3,153 |
+87 |
Sep17 |
170221 |
76.26 |
76.63 |
76.16 |
76.28 |
-0.21 |
91 |
629 |
+86 |
Dec17 |
170221 |
76.40 |
76.66 |
76.29 |
76.40 |
-0.20 |
5 |
974 |
+0 |
Total Volume and Open Interest |
59,722 |
133,573 |
+6,898 |
Japanese Yen(CME) |
Mar17 |
170221 |
88.60 |
88.71 |
87.94 |
88.10 |
-0.50 |
135,495 |
194,884 |
-310 |
Jun17 |
170221 |
88.99 |
89.09 |
88.34 |
88.50 |
-0.49 |
757 |
9,809 |
+125 |
Sep17 |
170221 |
88.82 |
89.02 |
88.71 |
88.93 |
-0.49 |
19 |
91 |
+3 |
Total Volume and Open Interest |
136,275 |
204,872 |
-181 |
Swiss Franc(CME) |
Mar17 |
170221 |
99.88 |
99.98 |
99.04 |
99.25 |
-0.53 |
21,144 |
48,120 |
+1,329 |
Jun17 |
170221 |
100.51 |
100.56 |
99.66 |
99.85 |
-0.53 |
99 |
213 |
-34 |
Sep17 |
170221 |
100.50 |
101.07 |
100.32 |
100.50 |
-0.52 |
0 |
4 |
+0 |
Total Volume and Open Interest |
21,243 |
48,347 |
+1,295 |
EuroFX(CME) |
Mar17 |
170221 |
106.28 |
106.42 |
105.34 |
105.56 |
-0.59 |
207,182 |
399,410 |
+5,304 |
Jun17 |
170221 |
106.77 |
106.91 |
105.83 |
106.06 |
-0.58 |
1,513 |
11,712 |
+381 |
Sep17 |
170221 |
107.22 |
107.41 |
106.38 |
106.59 |
-0.57 |
55 |
600 |
+11 |
Total Volume and Open Interest |
208,753 |
411,880 |
+5,698 |
Mexican Peso(CME) |
Mar17 |
170221 |
488.75 |
500.50 |
485.25 |
498.88 |
+11.13 |
30,881 |
145,779 |
+365 |
Apr17 |
170221 |
496.25 |
496.25 |
496.25 |
496.25 |
+11.00 |
|
|
|
Total Volume and Open Interest |
30,926 |
194,036 |
+369 |
Brazilian Real(CME) |
Mar17 |
170221 |
323.50 |
324.10 |
321.40 |
322.80 |
+0.15 |
1,972 |
35,689 |
-496 |
Apr17 |
170221 |
320.00 |
320.80 |
319.60 |
320.10 |
+0.15 |
495 |
505 |
+478 |
May17 |
170221 |
318.15 |
318.15 |
318.00 |
318.15 |
+0.10 |
0 |
4 |
+0 |
Jun17 |
170221 |
315.75 |
315.75 |
315.75 |
315.75 |
+0.05 |
2 |
76 |
+1 |
Total Volume and Open Interest |
2,469 |
36,274 |
-17 |
30-Year T-Bonds(CBOT) |
Mar17 |
170221 |
151~140 |
151~230 |
150~190 |
151~100 |
+0~020 |
271,417 |
616,055 |
-13,151 |
Jun17 |
170221 |
150~080 |
150~140 |
149~120 |
150~020 |
+0~020 |
4,931 |
11,228 |
+1,530 |
Sep17 |
170221 |
150~020 |
150~020 |
150~020 |
150~020 |
+0~020 |
|
|
|
Total Volume and Open Interest |
276,348 |
627,283 |
-11,621 |
10-Year T-Notes(CBOT) |
Mar17 |
170221 |
124~220 |
124~255 |
124~125 |
124~225 |
unch |
1,367,559 |
3,140,356 |
-45,941 |
Jun17 |
170221 |
124~040 |
124~080 |
123~270 |
124~050 |
unch |
85,448 |
233,019 |
+39,806 |
Sep17 |
170221 |
123~255 |
123~255 |
123~255 |
123~255 |
unch |
|
|
|
Total Volume and Open Interest |
1,453,007 |
3,373,375 |
-6,135 |
5-Year T-Notes(CBOT) |
Mar17 |
170221 |
117~296 |
117~304 |
117~232 |
117~290 |
-0~004 |
844,124 |
3,133,432 |
+6,553 |
Jun17 |
170221 |
117~180 |
117~186 |
117~114 |
117~176 |
-0~004 |
88,310 |
323,321 |
+34,943 |
Sep17 |
170221 |
117~156 |
117~156 |
117~156 |
117~156 |
-0~004 |
|
|
|
Total Volume and Open Interest |
932,434 |
3,456,753 |
+41,496 |
2 Year T-Notes(CBOT) |
Mar17 |
170221 |
108~144 |
108~144 |
108~124 |
108~140 |
unch |
344,271 |
1,466,534 |
+40,481 |
Jun17 |
170221 |
108~042 |
108~044 |
108~022 |
108~042 |
+0~002 |
33,540 |
64,057 |
+16,990 |
Sep17 |
170221 |
108~042 |
108~042 |
108~042 |
108~042 |
+0~002 |
|
|
|
Total Volume and Open Interest |
377,811 |
1,530,591 |
+57,471 |
Eurodollars(CME) |
Mar17 |
170221 |
98.910 |
98.910 |
98.890 |
98.893 |
-0.015 |
312,611 |
1,393,677 |
-10,940 |
Jun17 |
170221 |
98.730 |
98.735 |
98.700 |
98.710 |
-0.020 |
316,616 |
1,511,885 |
+42,154 |
Sep17 |
170221 |
98.605 |
98.610 |
98.570 |
98.580 |
-0.020 |
244,739 |
1,146,220 |
-3,854 |
Dec17 |
170221 |
98.460 |
98.460 |
98.415 |
98.425 |
-0.025 |
342,167 |
1,340,918 |
-1,395 |
Mar18 |
170221 |
98.340 |
98.345 |
98.300 |
98.310 |
-0.025 |
284,066 |
1,015,277 |
+10,107 |
Jun18 |
170221 |
98.220 |
98.225 |
98.175 |
98.190 |
-0.025 |
349,318 |
898,126 |
+66,578 |
Sep18 |
170221 |
98.120 |
98.125 |
98.070 |
98.085 |
-0.025 |
180,585 |
628,754 |
+24,647 |
Dec18 |
170221 |
98.005 |
98.010 |
97.950 |
97.965 |
-0.030 |
245,083 |
987,800 |
+1,235 |
Mar19 |
170221 |
97.925 |
97.930 |
97.870 |
97.890 |
-0.030 |
140,485 |
547,382 |
-2,120 |
Jun19 |
170221 |
97.850 |
97.860 |
97.795 |
97.820 |
-0.025 |
133,452 |
588,499 |
+3,504 |
Sep19 |
170221 |
97.775 |
97.785 |
97.725 |
97.750 |
-0.025 |
110,371 |
447,963 |
+1,561 |
Dec19 |
170221 |
97.695 |
97.705 |
97.640 |
97.665 |
-0.030 |
124,112 |
529,031 |
+9,753 |
Mar20 |
170221 |
97.650 |
97.655 |
97.590 |
97.615 |
-0.030 |
68,020 |
264,406 |
+3,925 |
Jun20 |
170221 |
97.595 |
97.600 |
97.540 |
97.565 |
-0.030 |
47,164 |
179,950 |
+2,265 |
Sep20 |
170221 |
97.550 |
97.550 |
97.490 |
97.520 |
-0.025 |
34,140 |
163,348 |
-2,202 |
Dec20 |
170221 |
97.480 |
97.485 |
97.430 |
97.460 |
-0.025 |
35,973 |
172,108 |
-500 |
Mar21 |
170221 |
97.440 |
97.445 |
97.390 |
97.415 |
-0.030 |
24,918 |
92,392 |
-1,575 |
Jun21 |
170221 |
97.390 |
97.395 |
97.345 |
97.370 |
-0.030 |
26,710 |
99,874 |
+2,167 |
Total Volume and Open Interest |
3,086,863 |
12,348,931 |
+154,176 |
Ultra T-Bond(CBOT) |
Mar17 |
170221 |
161~05 |
161~17 |
160~03 |
160~30 |
-0~02 |
143,286 |
622,636 |
-22,859 |
Jun17 |
170221 |
159~31 |
160~13 |
159~00 |
159~26 |
-0~02 |
37,625 |
152,339 |
+24,922 |
Sep17 |
170221 |
159~26 |
159~26 |
159~26 |
159~26 |
-0~02 |
|
|
|
Total Volume and Open Interest |
180,911 |
774,975 |
+2,063 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170221 |
134~135 |
134~180 |
133~310 |
134~125 |
unch |
94,511 |
311,588 |
-804 |
Jun17 |
170221 |
132~240 |
133~045 |
132~185 |
132~315 |
unch |
3,309 |
4,547 |
+2,989 |
Sep17 |
170221 |
132~315 |
132~315 |
132~315 |
132~315 |
unch |
|
|
|
Total Volume and Open Interest |
97,820 |
316,135 |
+2,185 |
30 Day Federal Funds(CBOT) |
Feb17 |
170221 |
99.342 |
99.345 |
99.342 |
99.342 |
unch |
6,410 |
102,889 |
+2,068 |
Mar17 |
170221 |
99.310 |
99.310 |
99.305 |
99.305 |
-0.005 |
23,429 |
118,742 |
+3,430 |
Apr17 |
170221 |
99.295 |
99.295 |
99.275 |
99.285 |
-0.005 |
135,508 |
410,086 |
-7,559 |
May17 |
170221 |
99.220 |
99.220 |
99.200 |
99.205 |
-0.010 |
90,086 |
254,407 |
+2,002 |
Jun17 |
170221 |
99.155 |
99.160 |
99.130 |
99.140 |
-0.010 |
20,729 |
36,974 |
+345 |
Jul17 |
170221 |
99.105 |
99.110 |
99.080 |
99.085 |
-0.015 |
51,566 |
111,103 |
+10,725 |
Total Volume and Open Interest |
426,097 |
1,411,184 |
+24,188 |
Japanese Govt Bonds(SGX) |
Mar17 |
170220 |
149.96 |
150.02 |
149.94 |
149.97 |
+0.09 |
345 |
17,282 |
+40 |
Jun17 |
170220 |
149.56 |
149.56 |
149.56 |
149.56 |
+0.10 |
0 |
209 |
+0 |
Sep17 |
170220 |
149.56 |
149.56 |
149.56 |
149.56 |
+0.10 |
|
|
|
Total Volume and Open Interest |
345 |
17,491 |
+40 |
Euro-Buxl(EUREX) |
Mar17 |
170221 |
169.68 |
169.68 |
168.04 |
168.98 |
-0.68 |
45,423 |
208,147 |
+13,089 |
Jun17 |
170221 |
167.40 |
167.44 |
166.00 |
166.86 |
-0.68 |
1,602 |
24,652 |
+4,194 |
Sep17 |
170221 |
164.78 |
165.10 |
164.78 |
164.86 |
-0.70 |
0 |
24 |
+0 |
Total Volume and Open Interest |
47,025 |
232,823 |
+1,057 |
Euro-Bund(EUREX) |
Mar17 |
170221 |
164.57 |
164.64 |
164.09 |
164.41 |
-0.17 |
751,339 |
1,883,510 |
+134,529 |
Jun17 |
170221 |
161.34 |
161.42 |
160.91 |
161.22 |
-0.16 |
26,505 |
266,935 |
+27,211 |
Sep17 |
170221 |
162.59 |
162.59 |
162.59 |
162.59 |
-0.17 |
2 |
5,307 |
+5 |
Total Volume and Open Interest |
777,846 |
2,155,752 |
-129,233 |
Euro-Bobl(EUREX) |
Mar17 |
170221 |
134.12 |
134.23 |
134.04 |
134.13 |
+0.01 |
509,667 |
1,579,539 |
+128,398 |
Jun17 |
170221 |
132.06 |
132.13 |
131.99 |
132.07 |
+0.01 |
5,785 |
143,535 |
+7,193 |
Sep17 |
170221 |
132.99 |
132.99 |
132.99 |
132.99 |
+0.01 |
|
|
|
Total Volume and Open Interest |
515,452 |
1,723,074 |
-55,966 |
Euro-Schatz(EUREX) |
Mar17 |
170221 |
112.53 |
112.57 |
112.52 |
112.54 |
+0.02 |
339,829 |
1,433,829 |
+186,412 |
Jun17 |
170221 |
112.33 |
112.37 |
112.33 |
112.35 |
+0.02 |
12,217 |
69,644 |
+24,660 |
Sep17 |
170221 |
112.35 |
112.35 |
112.35 |
112.35 |
+0.02 |
|
|
|
Total Volume and Open Interest |
352,046 |
1,503,473 |
+19,557 |
3-Mth Euribor(EUREX) |
Mar17 |
170221 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.005 |
0 |
4,060 |
+51 |
Jun17 |
170221 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
0 |
33,456 |
+51 |
Sep17 |
170221 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
4,653 |
-10 |
Total Volume and Open Interest |
6 |
74,085 |
+89 |
Long Gilt(LIFFE) |
Mar17 |
170221 |
126~08 |
126~09 |
125~27 |
126~03 |
-0~07 |
179,591 |
655,501 |
-4,253 |
Jun17 |
170221 |
125~03 |
125~05 |
124~24 |
124~32 |
-0~07 |
3,825 |
7,850 |
+3,672 |
Total Volume and Open Interest |
183,416 |
663,351 |
-581 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170221 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
56,532 |
347,364 |
-417 |
Jun17 |
170221 |
99.62 |
99.62 |
99.60 |
99.61 |
-0.01 |
49,838 |
504,553 |
+4,677 |
Sep17 |
170221 |
99.59 |
99.59 |
99.58 |
99.58 |
-0.01 |
94,949 |
361,947 |
-5,549 |
Dec17 |
170221 |
99.56 |
99.57 |
99.54 |
99.55 |
-0.01 |
109,417 |
351,267 |
+6,076 |
Mar18 |
170221 |
99.53 |
99.53 |
99.50 |
99.51 |
-0.02 |
84,950 |
246,732 |
+16,419 |
Jun18 |
170221 |
99.49 |
99.49 |
99.46 |
99.47 |
-0.02 |
66,391 |
249,479 |
+7,523 |
Total Volume and Open Interest |
818,461 |
2,917,766 |
+49,883 |
3-Mth Euribor(LIFFE) |
Mar17 |
170221 |
100.325 |
100.330 |
100.320 |
100.325 |
unch |
33,354 |
310,313 |
-1,480 |
Jun17 |
170221 |
100.295 |
100.295 |
100.290 |
100.295 |
unch |
54,646 |
381,987 |
+4,668 |
Sep17 |
170221 |
100.270 |
100.275 |
100.265 |
100.270 |
unch |
73,654 |
327,841 |
-2,436 |
Total Volume and Open Interest |
782,705 |
3,442,973 |
-42,075 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170221 |
98.22 |
98.22 |
98.21 |
98.22 |
unch |
2,216 |
102,571 |
-2,237 |
Jun17 |
170221 |
98.23 |
98.23 |
98.21 |
98.23 |
unch |
27,464 |
233,040 |
-2,073 |
Sep17 |
170221 |
98.18 |
98.19 |
98.17 |
98.19 |
unch |
17,140 |
163,336 |
-516 |
Dec17 |
170221 |
98.11 |
98.12 |
98.10 |
98.12 |
unch |
9,579 |
212,801 |
-176 |
Mar18 |
170221 |
98.02 |
98.03 |
98.01 |
98.03 |
unch |
9,734 |
113,436 |
+1,175 |
Jun18 |
170221 |
97.92 |
97.93 |
97.91 |
97.93 |
unch |
9,860 |
102,916 |
+2,033 |
Sep18 |
170221 |
97.82 |
97.83 |
97.81 |
97.82 |
-0.01 |
9,594 |
68,622 |
+3,952 |
Dec18 |
170221 |
97.71 |
97.73 |
97.70 |
97.71 |
-0.01 |
4,352 |
49,594 |
+951 |
Mar19 |
170221 |
97.61 |
97.63 |
97.60 |
97.61 |
-0.01 |
293 |
8,449 |
+237 |
Jun19 |
170221 |
97.51 |
97.51 |
97.51 |
97.51 |
-0.01 |
0 |
5,063 |
+0 |
Total Volume and Open Interest |
90,347 |
1,061,746 |
+3,251 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170221 |
97.17 |
97.19 |
97.15 |
97.17 |
-0.01 |
123,552 |
985,536 |
+1,431 |
Jun17 |
170221 |
97.17 |
97.17 |
97.17 |
97.17 |
-0.01 |
|
|
|
Total Volume and Open Interest |
123,552 |
985,536 |
+1,431 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170221 |
97.95 |
97.97 |
97.93 |
97.95 |
-0.01 |
195,560 |
1,010,057 |
-45,267 |
Jun17 |
170221 |
97.96 |
97.96 |
97.96 |
97.96 |
-0.01 |
|
|
|
Total Volume and Open Interest |
195,560 |
1,010,057 |
-45,267 |
Gold(CMX) |
Feb17 |
170221 |
1237.3 |
1237.5 |
1228.1 |
1237.5 |
-0.1 |
87 |
903 |
-27 |
Apr17 |
170221 |
1236.4 |
1240.2 |
1226.8 |
1238.9 |
-0.2 |
203,786 |
281,772 |
+6,656 |
Jun17 |
170221 |
1240.6 |
1243.0 |
1230.3 |
1242.2 |
-0.2 |
3,988 |
72,260 |
+2,144 |
Aug17 |
170221 |
1243.2 |
1245.8 |
1234.5 |
1245.4 |
-0.2 |
492 |
20,096 |
-10 |
Oct17 |
170221 |
1245.7 |
1248.6 |
1237.7 |
1248.4 |
-0.2 |
58 |
3,651 |
-17 |
Dec17 |
170221 |
1249.3 |
1252.0 |
1240.0 |
1251.5 |
-0.2 |
505 |
30,074 |
+315 |
Feb18 |
170221 |
1249.8 |
1254.7 |
1249.8 |
1254.7 |
-0.2 |
15 |
5,128 |
+0 |
Apr18 |
170221 |
1254.7 |
1258.1 |
1254.7 |
1258.1 |
-0.2 |
16 |
257 |
+0 |
Jun18 |
170221 |
1261.7 |
1261.7 |
1261.7 |
1261.7 |
-0.2 |
1 |
4,423 |
+1 |
Aug18 |
170221 |
1265.4 |
1265.4 |
1265.4 |
1265.4 |
-0.2 |
0 |
566 |
+0 |
Oct18 |
170221 |
1269.2 |
1269.2 |
1269.2 |
1269.2 |
-0.2 |
0 |
5 |
+0 |
Dec18 |
170221 |
1273.6 |
1273.6 |
1273.1 |
1273.1 |
-0.2 |
0 |
4,528 |
+0 |
Total Volume and Open Interest |
209,988 |
429,147 |
+9,001 |
Silver(CMX) |
Mar17 |
170221 |
1799.5 |
1807.0 |
1781.5 |
1800.1 |
-2.9 |
73,033 |
75,387 |
-4,939 |
May17 |
170221 |
1806.0 |
1814.5 |
1788.5 |
1807.4 |
-2.9 |
19,432 |
95,366 |
+9,212 |
Jul17 |
170221 |
1809.5 |
1820.5 |
1795.5 |
1814.3 |
-2.8 |
1,422 |
13,101 |
+652 |
Sep17 |
170221 |
1817.5 |
1821.0 |
1806.0 |
1821.0 |
-2.6 |
671 |
7,543 |
-115 |
Dec17 |
170221 |
1823.5 |
1836.0 |
1813.5 |
1830.6 |
-2.5 |
279 |
10,565 |
+0 |
Mar18 |
170221 |
1839.5 |
1840.5 |
1839.5 |
1840.5 |
-2.4 |
27 |
337 |
+6 |
May18 |
170221 |
1847.7 |
1847.7 |
1847.7 |
1847.7 |
-2.3 |
0 |
25 |
+0 |
Total Volume and Open Interest |
95,577 |
204,517 |
+5,314 |
Platinum(NYMEX) |
Apr17 |
170221 |
1006.5 |
1008.8 |
990.5 |
1006.0 |
unch |
11,594 |
58,470 |
-266 |
Jul17 |
170221 |
1008.9 |
1011.3 |
995.0 |
1009.6 |
unch |
1,411 |
6,119 |
-343 |
Oct17 |
170221 |
1010.4 |
1013.5 |
999.6 |
1013.5 |
+0.1 |
631 |
1,049 |
+605 |
Jan18 |
170221 |
1017.9 |
1017.9 |
1017.9 |
1017.9 |
+0.1 |
3 |
7 |
+1 |
Total Volume and Open Interest |
13,663 |
65,750 |
-10 |
Palladium(NYMEX) |
Mar17 |
170221 |
774.85 |
782.00 |
763.10 |
778.80 |
-0.40 |
3,714 |
17,157 |
-1,315 |
Jun17 |
170221 |
779.70 |
783.15 |
764.40 |
780.15 |
-0.40 |
1,704 |
13,659 |
+1,159 |
Sep17 |
170221 |
777.25 |
781.70 |
765.50 |
781.70 |
+0.10 |
8 |
32 |
-4 |
Total Volume and Open Interest |
5,437 |
30,868 |
-155 |
Copper(CMX) |
Mar17 |
170221 |
270.70 |
275.85 |
270.00 |
274.55 |
+3.85 |
105,095 |
65,496 |
-18,850 |
May17 |
170221 |
272.00 |
277.55 |
271.40 |
275.75 |
+3.75 |
56,474 |
123,236 |
+13,611 |
Jul17 |
170221 |
274.00 |
278.75 |
273.30 |
277.00 |
+3.70 |
8,583 |
27,550 |
+1,503 |
Sep17 |
170221 |
274.60 |
279.60 |
274.60 |
278.05 |
+3.70 |
4,887 |
17,907 |
+159 |
Dec17 |
170221 |
275.00 |
280.85 |
274.95 |
279.10 |
+3.70 |
4,641 |
21,551 |
+147 |
Total Volume and Open Interest |
181,699 |
294,065 |
-3,942 |
E-mini DJIA Index(CBOT) |
Mar17 |
170221 |
20583 |
20735 |
20568 |
20688 |
+100 |
137,885 |
126,295 |
+1,060 |
Jun17 |
170221 |
20510 |
20675 |
20510 |
20627 |
+100 |
117 |
1,145 |
+31 |
Sep17 |
170221 |
20455 |
20603 |
20455 |
20572 |
+100 |
3 |
38 |
+2 |
Dec17 |
170221 |
20530 |
20530 |
20530 |
20530 |
+100 |
0 |
3 |
+0 |
Total Volume and Open Interest |
138,005 |
127,481 |
+1,093 |
S & P 500(CME) |
Mar17 |
170221 |
2347.40 |
2360.20 |
2347.40 |
2360.00 |
+12.10 |
3,819 |
71,826 |
+945 |
Jun17 |
170221 |
2351.00 |
2360.40 |
2351.00 |
2355.30 |
+11.90 |
2 |
1,401 |
+2 |
Sep17 |
170221 |
2351.80 |
2356.50 |
2351.80 |
2351.80 |
+12.30 |
0 |
20 |
+0 |
Dec17 |
170221 |
2348.90 |
2353.40 |
2348.90 |
2348.90 |
+12.50 |
|
|
|
Total Volume and Open Interest |
3,821 |
73,247 |
+947 |
S & P 500 E-Mini(Globex) |
Mar17 |
170221 |
2346.50 |
2365.00 |
2346.00 |
2360.00 |
+12.00 |
1,737,007 |
2,986,733 |
+1,198 |
Jun17 |
170221 |
2342.50 |
2360.00 |
2341.75 |
2355.25 |
+11.75 |
9,916 |
82,589 |
+4,688 |
Sep17 |
170221 |
2338.00 |
2355.50 |
2337.75 |
2351.75 |
+12.25 |
38 |
315 |
+6 |
Dec17 |
170221 |
2329.75 |
2353.00 |
2329.75 |
2349.00 |
+12.50 |
2 |
63 |
+0 |
Total Volume and Open Interest |
1,746,963 |
3,069,707 |
+5,892 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170221 |
5323.50 |
5353.80 |
5320.50 |
5343.80 |
+18.00 |
209,931 |
225,348 |
-2,206 |
Jun17 |
170221 |
5324.00 |
5353.00 |
5321.30 |
5343.50 |
+18.20 |
273 |
1,321 |
+12 |
Sep17 |
170221 |
5335.00 |
5346.30 |
5335.00 |
5346.30 |
+18.30 |
21 |
33 |
-11 |
Total Volume and Open Interest |
210,226 |
226,715 |
-2,204 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170221 |
1733.00 |
1749.10 |
1731.90 |
1748.40 |
+15.10 |
11,564 |
96,215 |
+607 |
Jun17 |
170221 |
1738.00 |
1746.80 |
1734.40 |
1746.80 |
+16.00 |
0 |
23 |
+0 |
Sep17 |
170221 |
1745.40 |
1745.40 |
1745.40 |
1745.40 |
+16.00 |
|
|
|
Total Volume and Open Interest |
11,564 |
96,238 |
+607 |
Volatility Index(CBOE) |
Feb17 |
170215 |
11.20 |
11.50 |
10.95 |
11.50 |
+0.32 |
82,480 |
126,243 |
-11,544 |
Mar17 |
170221 |
13.00 |
13.25 |
12.75 |
13.18 |
+0.05 |
153,809 |
303,771 |
-26,824 |
Apr17 |
170221 |
14.30 |
14.60 |
14.20 |
14.53 |
+0.18 |
83,481 |
129,414 |
+9,029 |
May17 |
170221 |
15.05 |
15.30 |
14.95 |
15.28 |
+0.13 |
35,427 |
49,749 |
+5,002 |
Total Volume and Open Interest |
297,955 |
567,322 |
-9,524 |
Russell 2000 Mini(ICE) |
Mar17 |
170221 |
1400.50 |
1410.60 |
1396.80 |
1407.20 |
+9.60 |
110,219 |
610,216 |
+554 |
Jun17 |
170221 |
1397.90 |
1407.30 |
1397.90 |
1405.90 |
+9.60 |
35 |
571 |
+3 |
Sep17 |
170221 |
1403.90 |
1403.90 |
1403.90 |
1403.90 |
+9.60 |
0 |
198 |
+0 |
Total Volume and Open Interest |
110,254 |
611,065 |
+557 |
Nikkei 225(CME) |
Mar17 |
170221 |
19140 |
19495 |
19125 |
19460 |
+310 |
15,769 |
30,640 |
-1,657 |
Jun17 |
170221 |
19075 |
19420 |
19075 |
19405 |
+310 |
73 |
202 |
+19 |
Total Volume and Open Interest |
15,842 |
30,842 |
-1,638 |
Nikkei 225(SGX) |
Mar17 |
170221 |
19380 |
19420 |
19335 |
19385 |
+130 |
63,888 |
200,039 |
-2,280 |
Jun17 |
170221 |
19225 |
19275 |
19225 |
19255 |
+130 |
26 |
10,232 |
-3 |
Sep17 |
170220 |
19095 |
19095 |
19095 |
19095 |
-75 |
0 |
407 |
+0 |
Total Volume and Open Interest |
62,039 |
219,815 |
+2,531 |
Nikkei 225 Mini(JPX) |
Mar17 |
170220 |
19185 |
19265 |
19020 |
19250 |
-80 |
735,415 |
456,766 |
-183 |
Jun17 |
170220 |
19055 |
19125 |
18885 |
19120 |
-80 |
19,458 |
18,627 |
+281 |
Sep17 |
170220 |
19020 |
19080 |
18855 |
19070 |
-80 |
213 |
1,096 |
-69 |
Total Volume and Open Interest |
768,213 |
493,990 |
+418 |
Nikkei 225(JPX) |
Mar17 |
170220 |
19190 |
19270 |
19020 |
19250 |
-80 |
53,493 |
369,416 |
-119 |
Jun17 |
170220 |
19050 |
19130 |
18890 |
19120 |
-80 |
1,388 |
28,441 |
-47 |
Sep17 |
170220 |
19000 |
19070 |
18860 |
19070 |
-80 |
18 |
9,303 |
-7 |
Total Volume and Open Interest |
54,904 |
486,017 |
+278 |
Nikkei 225(CME) Yen |
Mar17 |
170221 |
19140 |
19470 |
19105 |
19445 |
+315 |
46,898 |
59,828 |
-3,409 |
Jun17 |
170221 |
19020 |
19320 |
19020 |
19310 |
+315 |
30 |
66 |
+25 |
Sep17 |
170221 |
19260 |
19260 |
19260 |
19260 |
+315 |
|
|
|
Total Volume and Open Interest |
46,928 |
59,895 |
-3,384 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170221 |
19400 |
19440 |
19400 |
19440 |
+310 |
2 |
94 |
+0 |
Jun17 |
170221 |
19310 |
19310 |
19310 |
19310 |
+310 |
|
|
|
Sep17 |
170221 |
19260 |
19260 |
19260 |
19260 |
+310 |
|
|
|
Total Volume and Open Interest |
2 |
94 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170221 |
4870.5 |
4899.5 |
4847.5 |
4887.0 |
+24.0 |
117,593 |
342,179 |
+24,959 |
Apr17 |
170221 |
4852.5 |
4880.0 |
4830.0 |
4868.5 |
+23.5 |
83 |
179 |
+51 |
May17 |
170221 |
4806.0 |
4806.0 |
4806.0 |
4806.0 |
+25.0 |
|
|
|
Jun17 |
170221 |
4735.5 |
4754.0 |
4730.5 |
4754.0 |
+23.0 |
137 |
2,806 |
+91 |
Total Volume and Open Interest |
135,904 |
345,167 |
-65,417 |
Hang Seng Index(HKFE) |
Feb17 |
170221 |
24119 |
24167 |
23890 |
23902 |
-218 |
82,314 |
136,851 |
+2,079 |
Mar17 |
170221 |
24125 |
24168 |
23893 |
23902 |
-219 |
3,438 |
18,916 |
+537 |
Total Volume and Open Interest |
85,907 |
158,705 |
+2,708 |
DAX(EUREX) |
Mar17 |
170221 |
11825.5 |
11996.0 |
11795.0 |
11960.0 |
+128.5 |
80,363 |
161,760 |
+12,001 |
Jun17 |
170221 |
11857.0 |
12019.0 |
11827.0 |
11989.5 |
+128.5 |
163 |
11,747 |
+1,297 |
Sep17 |
170221 |
11993.5 |
11993.5 |
11978.5 |
11978.5 |
+128.5 |
4 |
2,709 |
+1 |
Total Volume and Open Interest |
80,530 |
176,216 |
-8,322 |
Mini-DAX(EUREX) |
Mar17 |
170221 |
11831.0 |
11995.0 |
11795.0 |
11960.0 |
+128.5 |
31,680 |
8,756 |
+1,341 |
Jun17 |
170221 |
11843.0 |
12021.0 |
11843.0 |
11989.5 |
+128.5 |
57 |
2,238 |
+34 |
Sep17 |
170221 |
11835.0 |
12013.0 |
11835.0 |
11978.5 |
+128.5 |
6 |
29 |
+5 |
Total Volume and Open Interest |
31,743 |
11,023 |
-732 |
FT-SE 100(EURONEXT) |
Mar17 |
170221 |
7256.00 |
7262.00 |
7228.00 |
7243.00 |
-22.00 |
101,285 |
742,000 |
-3,039 |
Jun17 |
170221 |
7179.00 |
7179.50 |
7164.00 |
7168.00 |
-22.00 |
92 |
41,189 |
-77 |
Sep17 |
170221 |
7105.50 |
7105.50 |
7105.50 |
7105.50 |
-22.50 |
|
|
|
Total Volume and Open Interest |
101,377 |
783,189 |
-3,116 |
SPI 200(SFE) |
Mar17 |
170221 |
5757.0 |
5762.0 |
5727.0 |
5739.0 |
-13.0 |
28,234 |
262,326 |
-169 |
Jun17 |
170221 |
5725.0 |
5725.0 |
5725.0 |
5725.0 |
-12.0 |
36 |
1,803 |
+25 |
Sep17 |
170221 |
5675.0 |
5675.0 |
5675.0 |
5675.0 |
-12.0 |
0 |
1,814 |
+0 |
Total Volume and Open Interest |
28,270 |
271,755 |
-144 |
FTSE MIB(ISE) |
Mar17 |
170221 |
18960.00 |
19170.00 |
18780.00 |
19031.00 |
+90.00 |
29,924 |
35,658 |
-79 |
Jun17 |
170221 |
18370.00 |
18690.00 |
18370.00 |
18584.00 |
+88.00 |
19 |
1,615 |
+5 |
Total Volume and Open Interest |
29,943 |
37,273 |
-74 |
KOSPI 200(KFE) |
Mar17 |
170221 |
272.25 |
272.25 |
272.15 |
272.25 |
+2.50 |
71,207 |
135,738 |
+324 |
Jun17 |
170221 |
272.75 |
272.80 |
272.70 |
272.80 |
+2.60 |
289 |
10,451 |
+1,501 |
Sep17 |
170221 |
273.00 |
274.60 |
273.00 |
273.30 |
+1.65 |
3 |
2,688 |
+122 |
Total Volume and Open Interest |
71,499 |
159,393 |
+2,421 |
GSCI(CME) |
Mar17 |
170221 |
406.80 |
407.55 |
404.20 |
404.60 |
+1.80 |
20 |
15,576 |
+5 |
Apr17 |
170221 |
406.45 |
406.45 |
406.45 |
406.45 |
+1.80 |
|
|
|
May17 |
170221 |
408.45 |
408.45 |
408.45 |
408.45 |
+1.80 |
|
|
|
Total Volume and Open Interest |
20 |
15,576 |
+5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|