Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 22, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170222 1027.25 1031.75 1022.25 1022.75 -3.50 142,009 147,001 -17,391
May17 170222 1038.00 1042.50 1033.00 1033.50 -3.75 111,621 308,864 -1,605
Jul17 170222 1047.00 1051.25 1042.25 1043.00 -3.25 55,574 149,301 +5,496
Aug17 170222 1046.00 1048.50 1041.75 1042.25 -3.00 2,589 12,340 +865
Sep17 170222 1031.25 1031.75 1026.00 1026.75 -2.25 950 5,848 +39
Nov17 170222 1014.50 1018.50 1011.75 1013.50 -1.00 19,790 125,921 +1,379
Jan18 170222 1019.25 1020.75 1016.25 1017.50 -1.00 188 7,030 -10
Mar18 170222 1022.00 1022.00 1016.25 1017.75 -0.50 233 5,222 +52
May18 170222 1019.75 1022.00 1017.00 1018.75 -0.50 69 1,517 -9
Jul18 170222 1023.50 1023.50 1020.25 1020.25 -0.50 1 1,126 -1
Aug18 170222 1012.75 1012.75 1012.75 1012.75 -0.75 0 20 +0
Sep18 170222 992.75 992.75 992.75 992.75 -0.75 0 23 +0
Nov18 170222 978.00 979.00 976.00 976.75 +1.00 131 1,736 +69
Jan19 170222 978.00 978.00 978.00 978.00 +1.00 0 41 +0
Total Volume and Open Interest 333,155 766,025 -11,116
Soybean Meal(CBOT)
Mar17 170222 337.40 338.10 334.50 335.00 -2.40 46,050 62,998 -6,186
May17 170222 342.20 342.40 339.00 339.50 -2.40 33,506 178,658 +6,289
Jul17 170222 345.20 345.60 342.40 342.90 -2.20 9,626 78,644 +1,254
Aug17 170222 343.40 344.20 341.30 341.80 -1.90 1,526 9,562 -93
Sep17 170222 340.00 340.90 338.70 338.80 -2.00 1,458 9,681 +5
Oct17 170222 335.90 335.90 333.20 333.60 -1.90 947 7,554 -133
Dec17 170222 335.70 336.50 333.40 333.80 -1.80 4,899 36,432 +860
Jan18 170222 334.80 334.80 333.10 333.10 -1.60 265 2,022 +41
Mar18 170222 333.50 333.50 332.10 332.10 -1.40 94 3,045 -54
May18 170222 333.10 333.10 331.60 331.60 -1.50 14 1,300 -1
Total Volume and Open Interest 98,387 392,423 +1,983
Soybean Oil(CBOT)
Mar17 170222 32.71 33.10 32.61 32.72 +0.05 79,382 72,082 -11,618
May17 170222 32.99 33.39 32.90 33.00 +0.05 74,092 159,887 +8,807
Jul17 170222 33.24 33.66 33.18 33.27 +0.05 23,550 84,293 +555
Aug17 170222 33.36 33.74 33.28 33.37 +0.04 4,384 13,530 +418
Sep17 170222 33.58 33.82 33.39 33.47 +0.04 4,854 9,268 +474
Oct17 170222 33.47 33.85 33.43 33.51 +0.04 2,965 7,943 +283
Dec17 170222 33.68 34.07 33.62 33.70 +0.02 12,605 33,924 +1,224
Jan18 170222 33.97 34.05 33.81 33.82 +0.02 737 3,911 +98
Mar18 170222 33.88 34.20 33.88 33.88 unch 348 1,898 -10
May18 170222 33.95 34.25 33.93 33.95 +0.02 215 1,290 +18
Total Volume and Open Interest 203,664 390,522 +493
Canola(WCE)
Mar17 170222 516.6 519.7 516.2 518.3 +1.6 9,405 22,083 -6,963
May17 170222 522.0 524.9 521.4 523.5 +0.9 11,588 88,370 +508
Jul17 170222 524.6 527.6 524.0 526.9 +1.4 3,932 34,210 +1,113
Nov17 170222 500.7 504.2 500.0 503.7 +2.7 3,348 33,673 +2,266
Jan18 170222 505.1 509.0 505.1 508.5 +2.3 108 4,569 +59
Total Volume and Open Interest 28,393 183,025 -3,017
Corn(CBOT)
Mar17 170222 369.25 372.75 369.25 371.00 +1.75 190,289 306,725 -34,422
May17 170222 376.25 379.75 376.25 378.25 +1.75 135,743 556,223 +22,852
Jul17 170222 383.50 387.00 383.50 385.50 +1.75 51,124 288,494 +6,264
Sep17 170222 389.50 392.50 389.25 391.25 +1.75 18,607 121,686 +3,798
Dec17 170222 395.50 398.75 395.50 397.25 +1.50 24,904 183,049 -724
Mar18 170222 403.75 406.00 403.50 405.50 +1.75 1,733 28,150 +420
May18 170222 408.00 408.75 406.75 408.50 +1.50 253 3,756 +100
Jul18 170222 410.75 412.50 410.00 411.75 +1.25 356 10,822 +124
Sep18 170222 404.75 404.75 404.75 404.75 +1.75 1 1,388 +1
Dec18 170222 404.25 405.50 403.25 404.00 +0.75 407 12,378 +220
Total Volume and Open Interest 423,431 1,513,203 -1,359
Wheat(CBOT)
Mar17 170222 436.00 443.00 435.25 441.25 +5.25 66,629 99,569 -14,040
May17 170222 450.00 458.00 450.00 456.00 +6.25 58,864 187,285 +6,903
Jul17 170222 464.75 471.75 464.50 469.75 +5.50 22,523 88,474 +1,736
Sep17 170222 482.00 486.25 480.00 484.50 +4.75 5,885 25,544 +1,640
Dec17 170222 499.50 503.50 497.50 502.00 +4.75 4,719 49,681 +497
Mar18 170222 511.75 514.50 511.25 514.50 +4.75 710 7,484 +332
Total Volume and Open Interest 159,391 460,270 -2,933
Wheat(KCBT)
Mar17 170222 452.00 458.75 451.50 457.75 +5.50 13,640 39,944 -1,570
May17 170222 465.25 472.25 464.75 471.25 +5.75 16,802 91,028 +1,482
Jul17 170222 477.50 483.75 476.50 483.00 +5.75 8,445 68,873 -1,358
Sep17 170222 493.00 497.75 490.75 497.25 +5.75 1,265 9,993 +180
Dec17 170222 512.25 517.00 510.25 516.50 +5.50 1,996 17,266 +316
Mar18 170222 523.00 528.75 523.00 528.75 +5.50 326 3,157 -61
May18 170222 530.50 530.50 530.50 530.50 +4.25 224 1,109 +22
Total Volume and Open Interest 42,878 232,595 -902
Wheat(MGE)
Mar17 170222 541.50 546.00 539.75 542.75 +1.50 4,990 13,980 -2,890
May17 170222 549.25 554.00 549.25 552.25 +3.00 6,993 32,985 -356
Jul17 170222 556.25 559.50 555.25 558.25 +3.00 2,324 16,653 +128
Sep17 170222 563.00 564.75 562.00 564.50 +3.25 1,023 8,303 +349
Dec17 170222 571.75 576.00 571.75 575.00 +3.75 871 5,660 +150
Mar18 170222 580.50 583.25 580.50 583.25 +3.50 424 1,732 +142
Total Volume and Open Interest 16,816 79,709 -2,400
Oats(CBOT)
Mar17 170222 252.75 255.50 251.00 253.00 +0.50 548 2,437 -267
May17 170222 250.75 254.25 249.75 252.75 +2.00 551 4,813 +116
Jul17 170222 248.25 248.25 245.25 248.25 +1.75 137 684 +9
Sep17 170222 241.00 241.00 241.00 241.00 +2.50 0 28 +0
Total Volume and Open Interest 1,246 8,185 -132
Rough Rice(CBOT)
Mar17 170222 9.43 9.48 9.27 9.46 +0.03 1,304 6,244 -586
May17 170222 9.67 9.72 9.51 9.70 +0.03 1,220 5,460 +548
Jul17 170222 9.93 9.96 9.77 9.96 +0.03 173 534 +84
Sep17 170222 10.18 10.18 10.18 10.18 +0.07 14 34 +1
Total Volume and Open Interest 2,713 12,291 +46
Live Cattle(CME)
Feb17 170222 119.535 121.900 119.150 121.300 +2.200 3,359 7,587 -1,675
Apr17 170222 115.450 117.200 115.035 116.080 +0.780 23,133 133,045 +690
Jun17 170222 106.000 107.180 105.580 106.430 +0.480 9,871 88,601 +1,047
Aug17 170222 101.930 102.785 101.450 102.330 +0.400 5,501 51,033 +894
Oct17 170222 102.000 102.750 101.480 102.535 +0.585 2,276 28,548 +303
Dec17 170222 103.100 103.750 102.535 103.580 +0.580 1,166 12,799 +97
Total Volume and Open Interest 45,707 326,307 +1,495
Feeder Cattle(CME)
Mar17 170222 124.550 125.300 123.200 125.100 +0.550 3,293 15,838 -51
Apr17 170222 125.100 125.980 124.100 125.535 +0.400 2,061 13,862 +102
May17 170222 124.300 125.100 123.250 124.650 +0.265 1,326 11,656 +138
Aug17 170222 125.430 126.200 124.430 125.980 +0.480 614 8,151 +211
Sep17 170222 124.200 124.900 123.200 124.850 +0.715 165 1,012 +32
Oct17 170222 122.180 123.650 122.000 123.550 +0.765 88 490 +35
Nov17 170222 121.300 122.180 120.850 122.080 +0.780 22 224 +8
Total Volume and Open Interest 7,570 51,293 +476
Lean Hogs(CME)
Apr17 170222 70.000 70.000 67.535 67.750 -2.600 15,541 100,222 -342
May17 170222 75.035 75.035 73.330 73.400 -2.050 50 2,015 +11
Jun17 170222 78.535 78.580 77.035 77.250 -1.800 8,238 53,445 +1,246
Jul17 170222 78.800 78.800 77.135 77.385 -1.815 3,571 20,554 +438
Aug17 170222 78.550 78.730 76.930 77.135 -2.015 3,259 21,322 +384
Oct17 170222 68.430 68.430 66.580 66.800 -2.085 1,500 20,553 +159
Dec17 170222 63.900 63.900 61.900 62.150 -1.800 408 9,986 +50
Feb18 170222 66.200 66.200 64.800 65.000 -1.535 146 1,416 +27
Total Volume and Open Interest 32,764 229,937 +2,017
Class III Milk(CME)
Feb17 170222 16.85 16.85 16.84 16.85 -0.02 42 4,134 -7
Mar17 170222 16.48 16.57 16.36 16.38 -0.19 225 4,572 -3
Apr17 170222 16.64 16.73 16.52 16.58 -0.09 422 3,804 +108
May17 170222 16.78 16.83 16.71 16.76 -0.01 283 3,454 +66
Jun17 170222 16.99 17.08 16.93 16.97 -0.02 44 3,187 +16
Jul17 170222 17.26 17.28 17.21 17.23 -0.03 36 2,156 +8
Aug17 170222 17.44 17.46 17.38 17.43 -0.01 36 1,915 -3
Sep17 170222 17.44 17.44 17.40 17.41 -0.03 24 1,981 +4
Oct17 170222 17.45 17.45 17.39 17.39 -0.08 11 1,624 +6
Nov17 170222 17.38 17.38 17.28 17.32 -0.08 2 1,552 +0
Dec17 170222 17.07 17.08 17.00 17.01 -0.06 9 1,428 +6
Jan18 170222 16.81 16.86 16.81 16.86 -0.14 1 386 +1
Feb18 170222 16.77 16.81 16.74 16.80 -0.10 2 320 +2
Total Volume and Open Interest 1,153 31,514 +219
Cocoa(ICE)
Mar17 170222 2033 2033 2028 2028 -2 32 85 -8
May17 170222 2000 2009 1987 1995 -1 18,475 133,709 -534
Jul17 170222 2010 2016 1993 2003 -1 7,703 59,785 -742
Sep17 170222 2027 2030 2011 2020 -1 3,818 26,250 +1,224
Dec17 170222 2052 2058 2038 2048 -1 1,764 17,428 +90
Mar18 170222 2070 2080 2067 2072 unch 580 13,495 +127
May18 170222 2096 2099 2091 2091 unch 57 5,482 +21
Total Volume and Open Interest 32,539 267,950 +162
Coffee "C"(ICE)
Mar17 170222 150.10 151.40 148.95 149.20 -1.15 404 717 -382
May17 170222 151.15 153.30 150.40 150.90 -0.95 13,700 98,628 +927
Jul17 170222 153.40 155.50 152.65 153.20 -0.90 7,554 31,621 +2,095
Sep17 170222 156.05 157.70 155.05 155.45 -0.95 2,840 18,522 +702
Dec17 170222 158.95 160.75 158.00 158.50 -1.00 483 14,133 +33
Mar18 170222 162.00 163.60 161.40 161.45 -1.00 47 4,470 +1
Total Volume and Open Interest 25,164 172,165 +3,441
Orange Juice(ICE)
Mar17 170222 174.65 176.40 173.00 173.85 -1.60 975 4,726 -556
May17 170222 169.15 170.00 166.85 167.45 -1.90 728 5,587 +322
Jul17 170222 166.40 166.65 164.85 165.00 -2.00 79 884 -12
Sep17 170222 166.00 166.25 164.30 164.40 -2.10 13 251 +0
Nov17 170222 164.90 164.90 163.35 163.35 -1.55 11 60 +11
Jan18 170222 163.40 163.40 163.40 163.40 -1.55 0 1 +0
Total Volume and Open Interest 1,806 11,509 -235
Sugar #11(ICE)
Mar17 170222 20.85 21.00 20.64 20.71 -0.09 24,328 83,792 -6,605
May17 170222 20.77 20.94 20.61 20.68 -0.06 33,959 280,983 +1,561
Jul17 170222 20.49 20.59 20.33 20.41 -0.04 14,139 170,792 -1,054
Oct17 170222 20.38 20.45 20.23 20.33 -0.04 7,348 103,769 +677
Mar18 170222 20.29 20.40 20.23 20.33 -0.04 3,035 87,423 -311
May18 170222 19.67 19.68 19.55 19.63 -0.04 2,121 22,947 -27
Jul18 170222 19.02 19.03 18.93 18.98 -0.04 1,436 15,900 +117
Oct18 170222 18.68 18.70 18.62 18.67 -0.01 760 16,731 +157
Total Volume and Open Interest 87,591 794,722 -5,317
London Cocoa(LCE)
Mar17 170222 1605 1614 1593 1594 -7 1,314 77,773 +159
May17 170222 1625 1628 1606 1609 -5 3,550 91,651 -389
Jul17 170222 1644 1652 1632 1634 -6 2,331 53,913 -957
Sep17 170222 1660 1669 1648 1649 -7 1,098 48,930 +236
Dec17 170222 1683 1691 1670 1671 -7 858 34,344 +409
Mar18 170222 1696 1705 1684 1685 -6 530 25,648 -186
May18 170222 1710 1710 1703 1703 -6 197 7,236 +106
Total Volume and Open Interest 10,188 344,430 -437
London Sugar(LCE)
May17 170222 562.00 564.90 559.00 560.50 -0.10 756 38,939 +207
Aug17 170222 552.10 555.30 549.70 551.60 -0.30 207 17,393 -45
Oct17 170222 535.10 536.20 531.30 533.50 -0.80 115 13,882 +26
Dec17 170222 523.30 524.30 519.50 521.90 -0.70 25 5,289 +19
Mar18 170222 517.30 518.30 514.00 516.30 -0.30 1 4,104 +1
Total Volume and Open Interest 1,105 81,618 +208
Cotton(ICE)
Mar17 170222 74.20 74.89 73.80 74.14 +0.62 14,854 6,773 -12,679
May17 170222 75.77 76.20 75.43 75.49 -0.17 28,200 158,982 -715
Jul17 170222 76.79 77.19 76.46 76.52 -0.19 9,807 50,142 +292
Oct17 170222 74.68 74.68 73.55 73.55 -0.39 0 34 +0
Dec17 170222 74.15 74.46 73.60 73.75 -0.44 3,674 41,147 +1,191
Mar18 170222 74.40 74.40 74.10 74.13 -0.46 223 5,113 +74
Total Volume and Open Interest 56,896 263,497 -11,767
Lumber(CME)
Mar17 170222 361.6 365.7 359.6 363.7 +2.4 389 1,985 -219
May17 170222 372.7 377.7 370.3 375.2 +3.2 367 2,538 +209
Jul17 170222 376.0 382.5 375.8 381.8 +5.0 0 510 +0
Sep17 170222 380.8 382.8 380.5 380.5 +4.0 0 116 +0
Total Volume and Open Interest 756 5,158 -10
Crude Oil(NYM)
Apr17 170222 54.26 54.60 53.35 53.59 -0.74 411,983 472,892 +15,123
May17 170222 54.50 54.87 53.67 53.93 -0.68 80,722 227,650 -1,983
Jun17 170222 54.73 55.07 53.95 54.17 -0.64 73,363 257,235 -2,022
Jul17 170222 54.90 55.16 54.16 54.37 -0.59 29,505 112,275 -1,022
Aug17 170222 54.93 55.26 54.30 54.49 -0.55 17,890 80,845 -537
Sep17 170222 55.14 55.19 54.36 54.54 -0.53 20,742 107,860 +1,603
Oct17 170222 54.98 55.16 54.32 54.56 -0.50 6,831 64,809 +925
Nov17 170222 55.15 55.15 54.37 54.56 -0.48 5,157 49,356 -879
Dec17 170222 54.95 55.21 54.26 54.55 -0.46 53,496 231,059 +506
Jan18 170222 55.04 55.06 54.24 54.51 -0.45 3,641 49,683 -931
Feb18 170222 54.83 54.99 54.16 54.45 -0.46 1,816 24,354 -492
Mar18 170222 54.40 54.40 54.21 54.39 -0.46 1,687 46,008 +147
Apr18 170222 54.34 54.34 54.34 54.34 -0.46 498 11,077 -127
May18 170222 54.27 54.27 54.27 54.27 -0.46 337 11,024 -31
Jun18 170222 54.74 54.74 53.92 54.20 -0.45 11,476 61,626 +1,501
Jul18 170222 54.10 54.10 54.10 54.10 -0.45 564 10,147 +462
Total Volume and Open Interest 936,412 2,083,568 -33,494
e-miNY Crude Oil(NYM)
Apr17 170222 54.250 54.600 53.400 53.600 -0.725 6,117 1,246 +30
May17 170222 54.650 54.800 53.700 53.925 -0.675 93 187 +24
Jun17 170222 54.825 55.000 53.950 54.175 -0.625 23 93 +6
Jul17 170222 55.075 55.075 54.375 54.375 -0.575 1 169 +1
Aug17 170222 54.500 54.500 54.450 54.500 -0.550 4 79 +0
Sep17 170222 54.825 54.825 54.550 54.550 -0.525 4 77 +0
Oct17 170222 54.550 54.550 54.550 54.550 -0.500 0 33 +0
Nov17 170222 54.550 54.550 54.550 54.550 -0.500 7 158 +6
Dec17 170222 54.625 54.625 54.350 54.550 -0.450 8 171 +8
Jan18 170222 54.500 54.500 54.500 54.500 -0.450 0 63 +0
Total Volume and Open Interest 6,257 2,434 -1,705
NY Harbor ULSD(NYM)
Mar17 170222 164.32 165.26 160.68 162.96 -1.29 42,978 64,696 -8,391
Apr17 170222 165.33 166.28 161.75 163.91 -1.37 57,321 97,839 +4,539
May17 170222 166.46 167.11 162.84 164.71 -1.46 24,004 66,983 +629
Jun17 170222 167.82 167.82 163.79 165.47 -1.51 22,192 52,626 -811
Jul17 170222 168.29 168.29 164.90 166.45 -1.53 8,637 26,960 +472
Aug17 170222 168.41 168.41 166.00 167.47 -1.51 7,830 14,455 +37
Sep17 170222 169.49 169.49 167.34 168.46 -1.53 5,675 16,605 +666
Oct17 170222 169.76 169.76 168.58 169.35 -1.56 3,068 6,943 -681
Nov17 170222 169.75 170.21 169.32 170.21 -1.59 1,176 8,889 +100
Dec17 170222 171.49 171.78 169.85 170.90 -1.61 5,518 46,653 -971
Jan18 170222 171.35 171.58 171.07 171.58 -1.63 436 4,707 +139
Feb18 170222 171.48 171.84 170.97 171.71 -1.65 99 2,961 -20
Mar18 170222 173.06 173.06 170.76 171.06 -1.67 206 2,013 +131
Apr18 170222 169.61 172.00 169.61 169.61 -1.69 146 987 +24
Total Volume and Open Interest 179,424 433,303 -4,162
RBOB Gasoline(NYM)
Mar17 170222 149.65 152.36 148.38 151.33 +1.93 51,837 54,919 -5,540
Apr17 170222 172.71 174.41 171.09 173.48 +1.09 69,770 109,629 +60
May17 170222 175.46 176.48 173.39 175.63 +0.83 35,964 74,777 -132
Jun17 170222 176.27 177.06 174.12 176.25 +0.62 26,224 53,231 +1,112
Jul17 170222 175.87 176.01 173.61 175.61 +0.44 13,152 34,022 -1,706
Aug17 170222 173.44 174.57 171.99 173.96 +0.40 7,786 16,486 +452
Sep17 170222 170.64 171.32 169.39 171.19 +0.38 9,249 22,419 +337
Oct17 170222 157.78 157.97 156.79 157.88 +0.20 2,908 9,427 -524
Nov17 170222 153.32 154.34 152.99 154.34 +0.14 1,449 6,843 -234
Dec17 170222 152.42 152.50 150.11 151.73 +0.09 5,088 24,714 +364
Total Volume and Open Interest 225,027 430,224 -5,648
e-miNY RBOB Gasoline(NYM)
Mar17 170222 151.30 151.33 151.30 151.30 +1.90 0 1 +0
Apr17 170222 173.50 173.50 173.48 173.50 +1.11      
May17 170222 175.60 175.63 175.60 175.60 +0.80      
Jun17 170222 176.30 176.30 176.25 176.30 +0.67      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170222 2.584 2.640 2.522 2.592 +0.028 126,492 62,175 -34,109
Apr17 170222 2.699 2.753 2.641 2.701 +0.010 97,669 231,483 +6,301
May17 170222 2.793 2.838 2.737 2.780 -0.005 44,799 184,221 +2,515
Jun17 170222 2.869 2.914 2.826 2.858 -0.010 21,564 72,521 +959
Jul17 170222 2.940 2.981 2.900 2.927 -0.011 20,019 99,269 -629
Aug17 170222 2.964 3.002 2.924 2.950 -0.009 12,585 42,562 +1,364
Sep17 170222 2.951 2.991 2.919 2.942 -0.009 14,861 67,589 +1,978
Oct17 170222 2.974 3.006 2.933 2.958 -0.007 22,027 98,209 +57
Nov17 170222 3.030 3.070 3.004 3.027 -0.007 5,189 38,829 +36
Dec17 170222 3.179 3.210 3.148 3.168 -0.009 8,304 41,416 +201
Jan18 170222 3.270 3.299 3.240 3.259 -0.013 11,286 56,716 +108
Feb18 170222 3.248 3.278 3.220 3.240 -0.012 2,273 23,705 +407
Mar18 170222 3.174 3.211 3.150 3.172 -0.010 6,258 42,651 -95
Apr18 170222 2.767 2.781 2.746 2.767 -0.001 6,086 58,177 +712
May18 170222 2.731 2.747 2.720 2.734 +0.001 2,158 18,726 +395
Jun18 170222 2.750 2.777 2.750 2.764 +0.002 1,011 11,664 +23
Total Volume and Open Interest 406,014 1,255,672 -19,036
Brent Crude Oil(ICE)
Apr17 170222 56.74 57.01 55.64 55.84 -0.82 209,626 246,728 -42,681
May17 170222 56.86 57.09 55.84 56.04 -0.72 174,916 492,296 +19,873
Jun17 170222 56.99 57.12 55.95 56.18 -0.64 54,274 347,116 +1,182
Jul17 170222 56.90 57.14 56.05 56.28 -0.58 20,647 151,685 -279
Aug17 170222 56.93 57.15 56.11 56.35 -0.54 10,569 112,362 -44
Sep17 170222 56.90 57.13 56.10 56.36 -0.52 11,668 126,958 +3,332
Oct17 170222 56.83 57.04 56.04 56.31 -0.51 4,396 53,614 -268
Nov17 170222 56.86 56.86 55.94 56.20 -0.51 3,429 58,140 -666
Dec17 170222 56.62 56.82 55.83 56.09 -0.52 23,397 227,679 +3,032
Jan18 170222 56.00 56.00 56.00 56.00 -0.52 700 35,352 +205
Feb18 170222 55.91 55.91 55.91 55.91 -0.52 596 28,270 +129
Mar18 170222 55.82 55.82 55.82 55.82 -0.52 1,920 30,884 +934
Apr18 170222 55.74 55.74 55.74 55.74 -0.52 354 18,470 -8
May18 170222 55.61 55.61 55.61 55.61 -0.52 163 13,181 +135
Total Volume and Open Interest 526,760 2,392,468 -14,044
Gas Oil(ICE)
Mar17 170222 498.00 499.50 487.50 489.50 -12.25 28,505 216,058 -995
Apr17 170222 500.75 502.00 490.25 492.00 -12.00 21,614 143,931 -1,565
May17 170222 502.00 503.50 492.00 494.00 -11.50 8,170 80,979 +1,330
Jun17 170222 503.25 504.75 493.50 495.25 -11.50 9,907 130,978 +1,289
Jul17 170222 504.75 506.50 495.50 497.00 -11.25 2,509 42,050 +439
Aug17 170222 507.00 508.00 498.25 499.25 -11.00 2,617 28,021 +143
Sep17 170222 509.75 510.00 500.00 501.00 -10.75 2,203 35,921 -126
Oct17 170222 511.75 512.00 502.00 503.25 -10.50 1,710 33,395 +138
Nov17 170222 512.00 512.25 502.50 503.50 -10.25 526 13,847 +80
Dec17 170222 510.25 512.00 501.75 503.50 -9.75 6,066 95,424 -52
Total Volume and Open Interest 87,160 974,718 +1,347
Ethanol(CBOT)
Mar17 170222 1.490 1.510 1.490 1.504 +0.006 426 1,218 -249
Apr17 170222 1.550 1.550 1.539 1.541 +0.002 231 2,093 +177
May17 170222 1.546 1.551 1.546 1.551 +0.005 52 372 +37
Jun17 170222 1.550 1.550 1.550 1.550 +0.005 0 345 +0
Jul17 170222 1.547 1.547 1.544 1.544 +0.001 10 173 +10
Aug17 170222 1.542 1.542 1.542 1.542 unch 0 441 +0
Sep17 170222 1.532 1.532 1.532 1.532 unch 0 39 +0
Oct17 170222 1.518 1.520 1.518 1.518 unch 0 46 +0
Total Volume and Open Interest 719 4,759 -25
WTI Crude Oil(ICE)
Apr17 170222 54.37 54.60 53.38 53.59 -0.74 18,496 77,056 +2,734
May17 170222 54.72 54.87 53.71 53.93 -0.68 9,950 59,913 +511
Jun17 170222 54.90 55.06 53.97 54.17 -0.64 5,605 90,717 +188
Jul17 170222 55.18 55.20 54.17 54.37 -0.59 1,204 41,142 +16
Aug17 170222 55.09 55.27 54.32 54.49 -0.55 347 21,212 +69
Sep17 170222 55.11 55.29 54.34 54.54 -0.53 554 24,694 +123
Oct17 170222 55.09 55.28 54.40 54.56 -0.50 284 7,511 +14
Nov17 170222 55.23 55.23 54.32 54.56 -0.48 66 4,207 +18
Dec17 170222 55.08 55.19 54.31 54.55 -0.46 1,532 113,201 +332
Jan18 170222 54.51 54.51 54.51 54.51 -0.45 74 5,195 +0
Feb18 170222 54.45 54.45 54.45 54.45 -0.46 68 5,904 +40
Mar18 170222 54.39 54.39 54.39 54.39 -0.46 11 7,982 +0
Apr18 170222 54.34 54.34 54.34 54.34 -0.46 1 1,420 +0
May18 170222 54.27 54.27 54.27 54.27 -0.46 1 583 +1
Jun18 170222 54.21 54.21 54.20 54.20 -0.45 37 28,910 +22
Jul18 170222 54.10 54.10 54.10 54.10 -0.45 0 364 +0
Total Volume and Open Interest 38,710 596,576 +3,809
US Dollar Index(ICE)
Mar17 170222 101.360 101.715 101.155 101.195 -0.160 9,035 69,953 +166
Jun17 170222 101.280 101.630 101.085 101.125 -0.155 464 3,154 +160
Sep17 170222 101.160 101.480 100.985 100.985 -0.155 3 411 +3
Total Volume and Open Interest 9,505 73,686 +329
Australian Dollar(CME)
Mar17 170222 76.70 77.11 76.63 77.05 +0.25 63,156 133,129 -1,843
Jun17 170222 76.56 76.93 76.47 76.88 +0.24 243 1,692 +72
Sep17 170222 76.49 76.80 76.46 76.77 +0.25 2 690 -1
Total Volume and Open Interest 63,402 135,547 -1,771
British Pound(CME)
Mar17 170222 124.81 125.14 124.17 124.61 -0.17 104,260 215,158 +6,950
Jun17 170222 125.21 125.42 124.60 124.92 -0.17 333 2,015 -65
Sep17 170222 125.50 125.70 124.98 125.26 -0.16 2 203 +0
Total Volume and Open Interest 104,599 217,528 +6,888
Canadian Dollar(CME)
Mar17 170222 76.07 76.29 75.60 76.00 -0.12 41,892 124,964 -3,792
Jun17 170222 76.16 76.36 75.72 76.07 -0.12 272 3,274 +121
Sep17 170222 76.26 76.43 75.61 76.17 -0.11 46 639 +10
Dec17 170222 76.14 76.52 76.05 76.29 -0.11 8 974 +0
Total Volume and Open Interest 42,219 129,913 -3,660
Japanese Yen(CME)
Mar17 170222 88.00 88.62 87.97 88.45 +0.35 116,694 192,650 -2,234
Jun17 170222 88.51 89.02 88.38 88.85 +0.35 964 10,104 +295
Sep17 170222 89.29 89.36 88.71 89.29 +0.36 3 93 +2
Total Volume and Open Interest 117,661 202,935 -1,937
Swiss Franc(CME)
Mar17 170222 99.13 99.31 98.70 99.16 -0.09 16,403 47,574 -546
Jun17 170222 99.60 99.90 99.31 99.77 -0.08 47 227 +14
Sep17 170222 100.00 100.42 100.00 100.42 -0.08 0 4 +0
Total Volume and Open Interest 16,450 47,815 -532
EuroFX(CME)
Mar17 170222 105.43 105.82 105.02 105.79 +0.23 158,980 399,491 +81
Jun17 170222 105.98 106.31 105.52 106.29 +0.23 939 11,765 +53
Sep17 170222 106.35 106.82 106.05 106.82 +0.23 33 602 +2
Total Volume and Open Interest 159,957 412,016 +136
Mexican Peso(CME)
Mar17 170222 498.13 502.75 496.25 501.63 +2.75 36,769 144,938 -841
Apr17 170222 499.25 499.25 499.25 499.25 +3.00      
Total Volume and Open Interest 42,933 194,207 +171
Brazilian Real(CME)
Mar17 170222 323.00 326.45 322.75 324.60 +1.80 1,284 35,577 -112
Apr17 170222 321.35 325.05 321.10 321.95 +1.85 83 496 -9
May17 170222 319.95 319.95 319.95 319.95 +1.80 190 100 +96
Jun17 170222 316.85 317.65 316.85 317.35 +1.60 39 115 +39
Total Volume and Open Interest 1,596 36,288 +14
30-Year T-Bonds(CBOT)
Mar17 170222 151~070 152~060 150~240 151~120 +0~020 190,378 609,874 -6,181
Jun17 170222 150~010 150~300 149~160 150~040 +0~020 6,531 15,157 +3,929
Sep17 170222 150~040 150~040 150~040 150~040 +0~020      
Total Volume and Open Interest 196,909 625,031 -2,252
10-Year T-Notes(CBOT)
Mar17 170222 124~215 124~315 124~140 124~245 +0~020 1,124,874 3,144,400 +4,044
Jun17 170222 124~030 124~140 123~280 124~070 +0~020 147,479 306,486 +73,467
Sep17 170222 123~275 123~275 123~275 123~275 +0~020      
Total Volume and Open Interest 1,272,353 3,450,886 +77,511
5-Year T-Notes(CBOT)
Mar17 170222 117~280 118~014 117~226 117~300 +0~010 638,670 3,103,914 -29,518
Jun17 170222 117~154 117~220 117~106 117~182 +0~004 105,090 392,715 +69,394
Sep17 170222 117~162 117~162 117~162 117~162 +0~004      
Total Volume and Open Interest 743,760 3,496,629 +39,876
2 Year T-Notes(CBOT)
Mar17 170222 108~140 108~160 108~122 108~146 +0~006 283,916 1,440,255 -26,279
Jun17 170222 108~040 108~062 108~024 108~046 +0~004 47,047 93,548 +29,491
Sep17 170222 108~046 108~046 108~046 108~046 +0~004      
Total Volume and Open Interest 330,963 1,533,803 +3,212
Eurodollars(CME)
Mar17 170222 98.895 98.910 98.887 98.905 +0.012 178,620 1,390,009 -3,668
Jun17 170222 98.710 98.725 98.700 98.725 +0.015 213,300 1,525,881 +13,996
Sep17 170222 98.580 98.600 98.565 98.595 +0.015 161,070 1,155,698 +9,478
Dec17 170222 98.420 98.450 98.410 98.445 +0.020 248,210 1,349,158 +8,240
Mar18 170222 98.305 98.340 98.290 98.330 +0.020 237,151 1,026,704 +11,427
Jun18 170222 98.180 98.225 98.165 98.210 +0.020 179,534 897,726 -400
Sep18 170222 98.075 98.120 98.065 98.105 +0.020 132,895 643,381 +14,627
Dec18 170222 97.955 98.000 97.945 97.990 +0.025 213,250 988,212 +412
Mar19 170222 97.885 97.935 97.865 97.915 +0.025 105,397 556,097 +8,715
Jun19 170222 97.810 97.860 97.790 97.840 +0.020 101,180 586,644 -1,855
Sep19 170222 97.740 97.790 97.720 97.770 +0.020 59,007 450,678 +2,715
Dec19 170222 97.650 97.710 97.635 97.690 +0.025 95,927 527,295 -1,736
Mar20 170222 97.610 97.665 97.585 97.640 +0.025 48,747 257,202 -7,204
Jun20 170222 97.555 97.610 97.535 97.590 +0.025 36,059 177,094 -2,856
Sep20 170222 97.505 97.565 97.485 97.540 +0.020 31,512 160,031 -3,317
Dec20 170222 97.445 97.500 97.420 97.480 +0.020 28,256 172,028 -80
Mar21 170222 97.400 97.465 97.385 97.440 +0.025 21,189 91,673 -719
Jun21 170222 97.360 97.420 97.335 97.395 +0.025 27,558 99,390 -484
Total Volume and Open Interest 2,172,981 12,398,734 +49,803
Ultra T-Bond(CBOT)
Mar17 170222 160~25 162~02 160~05 160~31 +0~01 168,799 537,287 -85,349
Jun17 170222 159~15 160~30 159~02 159~27 +0~01 107,354 237,480 +85,141
Sep17 170222 159~27 159~27 159~27 159~27 +0~01      
Total Volume and Open Interest 276,153 774,767 -208
Ultra 10-Yr T-Note(CBOT)
Mar17 170222 134~110 134~270 134~015 134~165 +0~040 69,606 311,482 -106
Jun17 170222 132~280 133~130 132~215 133~030 +0~035 9,958 13,573 +9,026
Sep17 170222 133~030 133~030 133~030 133~030 +0~035      
Total Volume and Open Interest 79,564 325,055 +8,920
30 Day Federal Funds(CBOT)
Feb17 170222 99.345 99.345 99.342 99.342 unch 1,942 103,181 +292
Mar17 170222 99.305 99.315 99.300 99.310 +0.005 14,090 123,818 +5,076
Apr17 170222 99.280 99.295 99.275 99.290 +0.005 79,792 429,637 +19,551
May17 170222 99.205 99.210 99.190 99.195 -0.010 34,787 257,651 +3,244
Jun17 170222 99.140 99.145 99.125 99.135 -0.005 12,690 36,130 -844
Jul17 170222 99.080 99.100 99.075 99.090 +0.005 34,445 112,441 +1,338
Total Volume and Open Interest 236,434 1,440,385 +29,201
Japanese Govt Bonds(SGX)
Mar17 170221 149.98 149.99 149.93 149.97 unch 753 17,325 +43
Jun17 170221 149.56 149.56 149.56 149.56 unch 0 209 +0
Sep17 170221 149.56 149.56 149.56 149.56 unch      
Total Volume and Open Interest 753 17,534 +43
Euro-Buxl(EUREX)
Mar17 170222 168.90 171.94 168.56 170.56 +1.58 33,303 215,666 +7,519
Jun17 170222 166.90 169.48 166.50 168.44 +1.58 3,346 28,991 +4,339
Sep17 170222 166.60 166.90 166.44 166.44 +1.58 0 24 +0
Total Volume and Open Interest 36,649 244,681 +11,858
Euro-Bund(EUREX)
Mar17 170222 164.35 165.53 164.31 164.99 +0.58 417,814 1,985,394 +101,884
Jun17 170222 161.20 162.31 161.14 161.78 +0.56 26,440 290,230 +23,295
Sep17 170222 162.60 163.61 162.60 163.25 +0.66 4 5,308 +1
Total Volume and Open Interest 444,258 2,280,932 +125,180
Euro-Bobl(EUREX)
Mar17 170222 134.15 134.62 134.14 134.45 +0.32 370,798 1,614,268 +34,729
Jun17 170222 132.14 132.54 132.14 132.39 +0.32 5,620 151,265 +7,730
Sep17 170222 133.31 133.31 133.31 133.31 +0.32      
Total Volume and Open Interest 376,418 1,765,533 +42,459
Euro-Schatz(EUREX)
Mar17 170222 112.56 112.66 112.56 112.61 +0.07 286,397 1,447,101 +13,272
Jun17 170222 112.37 112.46 112.37 112.42 +0.07 16,959 86,519 +16,875
Sep17 170222 112.42 112.42 112.42 112.42 +0.07      
Total Volume and Open Interest 303,356 1,533,620 +30,147
3-Mth Euribor(EUREX)
Mar17 170222 100.325 100.325 100.325 100.325 unch 122 4,053 -7
Jun17 170222 100.290 100.290 100.290 100.290 -0.005 209 33,447 -9
Sep17 170222 100.270 100.270 100.270 100.270 unch 115 4,633 -20
Total Volume and Open Interest 455 74,055 -30
Long Gilt(LIFFE)
Mar17 170222 126~01 126~30 125~31 126~18 +0~16 106,779 655,828 +327
Jun17 170222 124~30 125~26 124~29 125~14 +0~15 12,264 17,241 +9,391
Total Volume and Open Interest 119,043 673,069 +9,718
3-Mth Short Sterling(LIFFE)
Mar17 170222 99.64 99.64 99.64 99.64 unch 28,813 347,004 -360
Jun17 170222 99.61 99.62 99.60 99.61 unch 10,770 502,036 -2,517
Sep17 170222 99.58 99.59 99.57 99.58 unch 25,468 356,697 -5,250
Dec17 170222 99.55 99.56 99.54 99.55 unch 45,396 347,663 -3,604
Mar18 170222 99.51 99.53 99.50 99.51 unch 29,135 251,113 +4,381
Jun18 170222 99.47 99.49 99.46 99.47 unch 28,756 254,259 +4,780
Total Volume and Open Interest 362,417 2,928,519 +10,753
3-Mth Euribor(LIFFE)
Mar17 170222 100.320 100.330 100.320 100.325 unch 16,263 313,618 +3,305
Jun17 170222 100.295 100.300 100.290 100.295 unch 26,367 383,661 +1,674
Sep17 170222 100.275 100.275 100.265 100.270 unch 19,059 328,838 +997
Total Volume and Open Interest 460,144 3,430,093 -12,880
3-Mth Aus T-Bills(SFE)
Mar17 170222 98.21 98.22 98.21 98.22 unch 2,794 102,566 -5
Jun17 170222 98.22 98.23 98.21 98.22 -0.01 10,925 234,594 +1,554
Sep17 170222 98.19 98.19 98.17 98.18 -0.01 11,248 163,282 -54
Dec17 170222 98.11 98.12 98.10 98.11 -0.01 11,904 214,147 +1,346
Mar18 170222 98.02 98.03 98.00 98.01 -0.02 9,054 111,236 -2,200
Jun18 170222 97.92 97.92 97.90 97.91 -0.02 6,045 104,107 +1,191
Sep18 170222 97.81 97.82 97.80 97.80 -0.02 6,670 67,699 -923
Dec18 170222 97.70 97.71 97.68 97.69 -0.02 2,224 49,014 -580
Mar19 170222 97.60 97.60 97.57 97.58 -0.03 520 8,202 -247
Jun19 170222 97.46 97.48 97.46 97.47 -0.04 100 5,063 +0
Total Volume and Open Interest 61,484 1,061,828 +82
10-Year Aus T-Bonds(SFE)
Mar17 170222 97.17 97.20 97.13 97.14 -0.03 63,913 983,223 -2,313
Jun17 170222 97.14 97.14 97.14 97.14 -0.03      
Total Volume and Open Interest 63,913 983,223 -2,313
3-Year Aus T-Bonds(SFE)
Mar17 170222 97.95 97.97 97.92 97.93 -0.02 97,183 1,016,137 +6,080
Jun17 170222 97.94 97.94 97.94 97.94 -0.02      
Total Volume and Open Interest 97,183 1,016,137 +6,080
Gold(CMX)
Feb17 170222 1236.1 1238.6 1231.8 1232.0 -5.5 301 949 +46
Apr17 170222 1236.9 1241.9 1231.5 1233.3 -5.6 164,405 281,062 -710
Jun17 170222 1240.4 1245.0 1234.7 1236.6 -5.6 4,367 72,818 +558
Aug17 170222 1243.1 1247.9 1238.1 1239.7 -5.7 4,809 21,243 +1,147
Oct17 170222 1245.0 1248.0 1242.1 1242.7 -5.7 722 3,852 +201
Dec17 170222 1248.2 1253.7 1245.0 1245.8 -5.7 2,054 29,650 -424
Feb18 170222 1254.5 1255.0 1248.9 1248.9 -5.8 322 5,163 +35
Apr18 170222 1252.2 1255.2 1252.2 1252.2 -5.9 0 257 +0
Jun18 170222 1255.8 1255.8 1255.8 1255.8 -5.9 7 4,427 +4
Aug18 170222 1259.5 1259.5 1259.5 1259.5 -5.9 0 566 +0
Oct18 170222 1263.3 1263.3 1263.3 1263.3 -5.9 0 5 +0
Dec18 170222 1270.1 1270.1 1267.2 1267.2 -5.9 91 4,615 +87
Total Volume and Open Interest 177,672 430,011 +864
Silver(CMX)
Mar17 170222 1796.0 1804.0 1790.5 1795.0 -5.1 54,202 67,711 -7,676
May17 170222 1802.5 1811.5 1797.5 1802.2 -5.2 18,553 103,114 +7,748
Jul17 170222 1813.0 1817.0 1805.5 1809.1 -5.2 1,084 13,558 +457
Sep17 170222 1821.5 1823.0 1812.0 1815.7 -5.3 467 7,730 +187
Dec17 170222 1827.5 1831.5 1824.0 1825.2 -5.4 350 10,714 +149
Mar18 170222 1835.1 1839.5 1835.1 1835.1 -5.4 5 342 +5
May18 170222 1851.5 1851.5 1834.5 1842.3 -5.4 0 25 +0
Total Volume and Open Interest 74,925 205,602 +1,085
Platinum(NYMEX)
Apr17 170222 1005.9 1008.4 998.5 1002.7 -3.3 10,544 58,283 -187
Jul17 170222 1010.2 1011.2 1002.0 1006.1 -3.5 456 6,475 +356
Oct17 170222 1007.9 1009.9 1007.9 1009.9 -3.6 12 1,053 +4
Jan18 170222 1014.3 1014.3 1014.3 1014.3 -3.6 0 7 +0
Total Volume and Open Interest 11,022 65,925 +175
Palladium(NYMEX)
Mar17 170222 780.65 784.80 765.00 769.05 -9.75 5,810 14,746 -2,411
Jun17 170222 781.90 786.00 766.20 770.20 -9.95 3,206 15,817 +2,158
Sep17 170222 777.65 778.30 771.50 771.50 -10.20 29 29 -3
Total Volume and Open Interest 9,056 30,611 -257
Copper(CMX)
Mar17 170222 274.20 274.95 271.00 273.30 -1.25 74,490 53,654 -11,842
May17 170222 275.40 276.25 272.40 274.60 -1.15 38,158 128,521 +5,285
Jul17 170222 276.70 277.20 273.80 275.85 -1.15 3,535 27,993 +443
Sep17 170222 277.25 277.50 274.80 276.85 -1.20 1,547 17,823 -84
Dec17 170222 279.00 279.00 275.90 277.80 -1.30 1,485 21,971 +420
Total Volume and Open Interest 120,174 288,160 -5,905
E-mini DJIA Index(CBOT)
Mar17 170222 20693 20769 20667 20749 +61 122,287 128,598 +2,303
Jun17 170222 20631 20705 20608 20687 +60 145 1,198 +53
Sep17 170222 20604 20636 20604 20632 +60 9 43 +5
Dec17 170222 20590 20590 20590 20590 +60 0 3 +0
Total Volume and Open Interest 122,441 129,842 +2,361
S & P 500(CME)
Mar17 170222 2360.00 2363.30 2355.70 2360.90 +0.90 4,375 77,326 +5,500
Jun17 170222 2353.00 2358.80 2352.30 2356.40 +1.10 0 1,401 +0
Sep17 170222 2352.90 2355.30 2348.80 2352.90 +1.10 0 20 +0
Dec17 170222 2350.00 2352.40 2345.90 2350.00 +1.10      
Total Volume and Open Interest 4,375 78,747 +5,500
S & P 500 E-Mini(Globex)
Mar17 170222 2360.00 2363.75 2355.25 2361.00 +1.00 1,399,520 2,959,348 -27,385
Jun17 170222 2354.75 2359.00 2351.00 2356.50 +1.25 8,219 86,339 +3,750
Sep17 170222 2352.00 2355.75 2348.25 2353.00 +1.25 52 330 +15
Dec17 170222 2349.75 2350.00 2349.75 2350.00 +1.00 6 63 +0
Total Volume and Open Interest 1,407,797 3,046,087 -23,620
NASDAQ 100 E-Mini(Globex)
Mar17 170222 5345.50 5355.50 5336.30 5351.00 +7.20 170,805 228,114 +2,766
Jun17 170222 5343.50 5354.00 5336.80 5350.80 +7.30 494 1,506 +185
Sep17 170222 5353.50 5353.50 5335.00 5353.50 +7.20 2 35 +2
Total Volume and Open Interest 171,301 229,668 +2,953
S&P Midcap 400(CME) e-Mini
Mar17 170222 1747.70 1749.40 1736.90 1741.20 -7.20 10,334 96,737 +522
Jun17 170222 1745.90 1745.90 1736.50 1739.80 -7.00 1 23 +0
Sep17 170222 1738.40 1738.40 1738.40 1738.40 -7.00      
Total Volume and Open Interest 10,335 96,760 +522
Volatility Index(CBOE)
Feb17 170215 11.20 11.50 10.95 11.50 +0.32 82,480 126,243 -11,544
Mar17 170222 13.20 13.45 13.00 13.23 +0.05 6,017 283,876 -19,895
Apr17 170222 14.55 14.90 14.50 14.63 +0.10 3,884 133,238 +3,824
May17 170222 15.30 15.65 15.22 15.43 +0.15 960 48,540 -1,209
Total Volume and Open Interest 11,654 550,660 -16,662
Russell 2000 Mini(ICE)
Mar17 170222 1407.60 1410.30 1399.50 1402.70 -4.50 9,450 611,183 +967
Jun17 170222 1403.60 1405.50 1398.70 1401.40 -4.50 0 571 +0
Sep17 170222 1399.90 1399.90 1399.90 1399.90 -4.00 0 198 +0
Total Volume and Open Interest 9,450 612,032 +967
Nikkei 225(CME)
Mar17 170222 19465 19475 19290 19350 -110 13,267 31,305 +665
Jun17 170222 19300 19350 19240 19295 -110 121 216 +14
Total Volume and Open Interest 13,388 31,521 +679
Nikkei 225(SGX)
Mar17 170222 19395 19400 19325 19385 unch 62,113 198,280 -1,759
Jun17 170222 19250 19250 19205 19250 -5 191 10,230 -2
Sep17 170221 19225 19225 19225 19225 +130 0 409 +2
Total Volume and Open Interest 63,914 217,723 -2,092
Nikkei 225 Mini(JPX)
Mar17 170221 19270 19390 19220 19380 +130 768,445 481,203 +24,437
Jun17 170221 19135 19250 19090 19240 +120 17,210 21,523 +2,896
Sep17 170221 19070 19210 19060 19200 +130 201 1,200 +104
Total Volume and Open Interest 793,682 521,671 +27,681
Nikkei 225(JPX)
Mar17 170221 19270 19390 19220 19380 +130 55,676 366,975 -2,441
Jun17 170221 19130 19250 19090 19240 +120 629 27,734 -707
Sep17 170221 19120 19200 19120 19200 +130 10 9,305 +2
Total Volume and Open Interest 56,327 483,325 -2,692
Nikkei 225(CME) Yen
Mar17 170222 19445 19460 19275 19330 -115 40,991 59,025 -803
Jun17 170222 19205 19255 19140 19195 -115 7 68 +2
Sep17 170222 19145 19145 19145 19145 -115      
Total Volume and Open Interest 40,998 59,094 -801
Nikkei 225(CME) e-Mini Yen
Mar17 170222 19250 19330 19250 19330 -110 1 95 +1
Jun17 170222 19200 19200 19200 19200 -110      
Sep17 170222 19150 19150 19145 19150 -110      
Total Volume and Open Interest 1 95 +1
CAC 40(EURONEXT)
Mar17 170222 4898.5 4921.5 4864.5 4894.5 +7.5 55,630 337,423 -4,756
Apr17 170222 4880.0 4891.5 4850.5 4876.0 +7.5 1,331 1,452 +1,273
May17 170222 4813.5 4813.5 4813.5 4813.5 +7.5      
Jun17 170222 4767.0 4767.0 4736.0 4761.5 +7.5 137 2,817 +11
Total Volume and Open Interest 57,098 341,695 -3,472
Hang Seng Index(HKFE)
Feb17 170222 23920 24128 23916 24128 +226 91,480 137,690 +839
Mar17 170222 23921 24127 23920 24124 +222 10,853 22,493 +3,577
Total Volume and Open Interest 102,675 163,197 +4,492
DAX(EUREX)
Mar17 170222 11992.5 12030.0 11964.5 11999.0 +39.0 45,734 175,187 +13,427
Jun17 170222 12025.0 12056.0 11995.0 12028.0 +38.5 1,361 12,096 +349
Sep17 170222 11990.0 12027.0 11990.0 12018.0 +39.5 5 2,707 -2
Total Volume and Open Interest 47,100 189,990 +13,774
Mini-DAX(EUREX)
Mar17 170222 11994.0 12031.0 11964.0 11999.0 +39.0 11,648 10,406 +1,650
Jun17 170222 12035.0 12058.0 11994.0 12028.0 +38.5 23 2,330 +92
Sep17 170222 12023.0 12026.0 11991.0 12018.0 +39.5 7 42 +13
Total Volume and Open Interest 11,678 12,778 +1,755
FT-SE 100(EURONEXT)
Mar17 170222 7253.50 7275.50 7233.00 7262.00 +19.00 51,146 735,743 -6,257
Jun17 170222 7171.00 7196.00 7167.50 7187.00 +19.00 531 41,038 -151
Sep17 170222 7123.50 7123.50 7123.50 7123.50 +18.00      
Total Volume and Open Interest 51,677 776,781 -6,408
SPI 200(SFE)
Mar17 170222 5743.0 5775.0 5735.0 5770.0 +31.0 28,667 262,430 +104
Jun17 170222 5756.0 5756.0 5755.0 5755.0 +30.0 3 1,805 +2
Sep17 170222 5705.0 5705.0 5705.0 5705.0 +30.0 0 1,814 +0
Total Volume and Open Interest 28,670 266,950 -4,805
FTSE MIB(ISE)
Mar17 170222 19070.00 19125.00 18745.00 18871.00 -160.00 17,952 35,301 -357
Jun17 170222 18625.00 18625.00 18315.00 18424.00 -160.00 23 1,617 +2
Total Volume and Open Interest 17,975 36,918 -355
KOSPI 200(KFE)
Mar17 170222 272.60 272.65 272.50 272.65 +0.40 59,501 134,954 -784
Jun17 170222 272.75 273.70 272.70 273.10 +0.30 359 11,241 +790
Sep17 170222 273.60 273.90 273.10 273.60 +0.30 0 2,839 +151
Total Volume and Open Interest 59,860 159,550 +157
GSCI(CME)
Mar17 170222 402.20 403.15 401.00 401.50 -3.10 24 15,576 +0
Apr17 170222 403.35 403.35 403.35 403.35 -3.10      
May17 170222 405.35 405.35 405.35 405.35 -3.10      
Total Volume and Open Interest 24 15,576 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!