|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 23, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170223 |
1023.00 |
1027.00 |
1010.00 |
1011.50 |
-11.25 |
143,010 |
122,850 |
-24,151 |
May17 |
170223 |
1033.00 |
1037.50 |
1021.00 |
1022.50 |
-11.00 |
105,313 |
321,438 |
+12,574 |
Jul17 |
170223 |
1042.50 |
1046.75 |
1030.00 |
1031.50 |
-11.50 |
34,512 |
151,266 |
+1,965 |
Aug17 |
170223 |
1041.50 |
1045.50 |
1029.50 |
1031.25 |
-11.00 |
1,220 |
12,562 |
+222 |
Sep17 |
170223 |
1027.75 |
1029.50 |
1015.50 |
1016.75 |
-10.00 |
905 |
5,653 |
-195 |
Nov17 |
170223 |
1012.75 |
1016.75 |
1003.00 |
1004.50 |
-9.00 |
14,554 |
126,164 |
+243 |
Jan18 |
170223 |
1016.00 |
1020.00 |
1007.75 |
1009.00 |
-8.50 |
369 |
7,008 |
-22 |
Mar18 |
170223 |
1016.00 |
1018.25 |
1009.25 |
1010.50 |
-7.25 |
570 |
5,446 |
+224 |
May18 |
170223 |
1020.25 |
1020.25 |
1011.50 |
1012.50 |
-6.25 |
121 |
1,517 |
+0 |
Jul18 |
170223 |
1014.75 |
1015.25 |
1014.75 |
1015.25 |
-5.00 |
66 |
1,149 |
+23 |
Aug18 |
170223 |
1007.75 |
1007.75 |
1007.75 |
1007.75 |
-5.00 |
0 |
20 |
+0 |
Sep18 |
170223 |
987.75 |
987.75 |
987.75 |
987.75 |
-5.00 |
0 |
23 |
+0 |
Nov18 |
170223 |
976.25 |
976.25 |
971.50 |
972.25 |
-4.50 |
197 |
1,804 |
+68 |
Jan19 |
170223 |
974.00 |
974.00 |
974.00 |
974.00 |
-4.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
300,837 |
756,976 |
-9,049 |
Soybean Meal(CBOT) |
Mar17 |
170223 |
335.00 |
336.90 |
330.20 |
330.80 |
-4.20 |
47,451 |
53,030 |
-9,968 |
May17 |
170223 |
339.30 |
341.30 |
334.60 |
335.20 |
-4.30 |
39,696 |
183,379 |
+4,721 |
Jul17 |
170223 |
342.60 |
344.00 |
337.70 |
338.40 |
-4.50 |
12,604 |
80,491 |
+1,847 |
Aug17 |
170223 |
342.00 |
342.70 |
336.90 |
337.50 |
-4.30 |
1,310 |
9,674 |
+112 |
Sep17 |
170223 |
339.90 |
340.50 |
334.80 |
335.50 |
-3.30 |
1,216 |
9,686 |
+5 |
Oct17 |
170223 |
334.10 |
334.90 |
330.40 |
331.00 |
-2.60 |
620 |
7,640 |
+86 |
Dec17 |
170223 |
333.80 |
335.20 |
330.40 |
331.40 |
-2.40 |
4,784 |
36,935 |
+503 |
Jan18 |
170223 |
334.50 |
334.60 |
330.90 |
330.90 |
-2.20 |
50 |
2,019 |
-3 |
Mar18 |
170223 |
333.60 |
333.60 |
329.40 |
330.50 |
-1.60 |
205 |
3,046 |
+1 |
May18 |
170223 |
333.20 |
333.20 |
330.10 |
330.30 |
-1.30 |
15 |
1,300 |
+0 |
Total Volume and Open Interest |
107,966 |
389,728 |
-2,695 |
Soybean Oil(CBOT) |
Mar17 |
170223 |
32.80 |
32.91 |
32.23 |
32.32 |
-0.40 |
60,434 |
59,343 |
-12,739 |
May17 |
170223 |
33.08 |
33.19 |
32.51 |
32.59 |
-0.41 |
74,583 |
166,764 |
+6,877 |
Jul17 |
170223 |
33.34 |
33.47 |
32.79 |
32.87 |
-0.40 |
26,992 |
85,328 |
+1,035 |
Aug17 |
170223 |
33.44 |
33.44 |
32.90 |
32.97 |
-0.40 |
3,984 |
13,917 |
+387 |
Sep17 |
170223 |
33.52 |
33.63 |
33.00 |
33.06 |
-0.41 |
2,562 |
9,393 |
+125 |
Oct17 |
170223 |
33.51 |
33.65 |
33.04 |
33.10 |
-0.41 |
1,801 |
8,012 |
+69 |
Dec17 |
170223 |
33.81 |
33.88 |
33.23 |
33.33 |
-0.37 |
7,608 |
35,366 |
+1,442 |
Jan18 |
170223 |
33.86 |
33.86 |
33.39 |
33.47 |
-0.35 |
250 |
3,883 |
-28 |
Mar18 |
170223 |
33.93 |
33.97 |
33.50 |
33.58 |
-0.30 |
302 |
1,925 |
+27 |
May18 |
170223 |
34.00 |
34.00 |
33.65 |
33.65 |
-0.30 |
74 |
1,303 |
+13 |
Total Volume and Open Interest |
178,925 |
387,867 |
-2,655 |
Canola(WCE) |
Mar17 |
170223 |
518.0 |
518.0 |
512.3 |
513.2 |
-5.1 |
8,629 |
17,455 |
-4,628 |
May17 |
170223 |
523.0 |
523.5 |
517.1 |
517.2 |
-6.3 |
13,405 |
89,774 |
+1,404 |
Jul17 |
170223 |
526.9 |
527.0 |
520.2 |
520.3 |
-6.6 |
1,166 |
34,708 |
+498 |
Nov17 |
170223 |
503.7 |
503.8 |
495.9 |
496.3 |
-7.4 |
1,595 |
33,909 |
+236 |
Jan18 |
170223 |
507.9 |
507.9 |
500.9 |
501.3 |
-7.2 |
38 |
4,574 |
+5 |
Total Volume and Open Interest |
24,833 |
180,540 |
-2,485 |
Corn(CBOT) |
Mar17 |
170223 |
370.50 |
371.75 |
365.25 |
365.50 |
-5.50 |
192,463 |
273,636 |
-33,089 |
May17 |
170223 |
377.50 |
379.00 |
372.25 |
372.50 |
-5.75 |
135,177 |
568,758 |
+12,535 |
Jul17 |
170223 |
384.75 |
386.25 |
379.75 |
379.75 |
-5.75 |
43,837 |
291,567 |
+3,073 |
Sep17 |
170223 |
391.00 |
391.75 |
385.50 |
385.75 |
-5.50 |
13,670 |
123,301 |
+1,615 |
Dec17 |
170223 |
396.50 |
397.75 |
391.50 |
391.75 |
-5.50 |
27,143 |
185,663 |
+2,614 |
Mar18 |
170223 |
404.50 |
405.75 |
400.00 |
400.25 |
-5.25 |
1,766 |
28,368 |
+218 |
May18 |
170223 |
407.00 |
407.75 |
403.25 |
403.50 |
-5.00 |
484 |
3,965 |
+209 |
Jul18 |
170223 |
411.25 |
411.75 |
406.50 |
406.75 |
-5.00 |
603 |
11,156 |
+334 |
Sep18 |
170223 |
399.50 |
399.50 |
399.50 |
399.50 |
-5.25 |
0 |
1,388 |
+0 |
Dec18 |
170223 |
403.50 |
404.50 |
401.00 |
401.00 |
-3.00 |
668 |
12,594 |
+216 |
Total Volume and Open Interest |
416,027 |
1,501,027 |
-12,176 |
Wheat(CBOT) |
Mar17 |
170223 |
441.25 |
444.25 |
436.25 |
438.00 |
-3.25 |
55,218 |
84,430 |
-15,139 |
May17 |
170223 |
456.50 |
459.00 |
452.00 |
453.50 |
-2.50 |
61,856 |
190,659 |
+3,374 |
Jul17 |
170223 |
469.75 |
472.75 |
465.50 |
467.00 |
-2.75 |
18,836 |
88,873 |
+399 |
Sep17 |
170223 |
484.75 |
487.50 |
480.50 |
482.00 |
-2.50 |
6,824 |
28,200 |
+2,656 |
Dec17 |
170223 |
502.00 |
504.00 |
498.00 |
499.75 |
-2.25 |
5,502 |
50,085 |
+404 |
Mar18 |
170223 |
515.00 |
515.50 |
511.00 |
512.25 |
-2.25 |
440 |
7,615 |
+131 |
Total Volume and Open Interest |
148,813 |
452,102 |
-8,168 |
Wheat(KCBT) |
Mar17 |
170223 |
458.00 |
461.50 |
455.00 |
457.75 |
unch |
24,221 |
32,121 |
-7,823 |
May17 |
170223 |
471.50 |
475.00 |
468.75 |
471.50 |
+0.25 |
24,023 |
95,231 |
+4,203 |
Jul17 |
170223 |
483.00 |
486.25 |
480.50 |
483.00 |
unch |
4,439 |
69,069 |
+196 |
Sep17 |
170223 |
498.00 |
500.00 |
494.50 |
497.25 |
unch |
644 |
10,101 |
+108 |
Dec17 |
170223 |
516.75 |
519.75 |
514.00 |
517.00 |
+0.50 |
1,167 |
17,483 |
+217 |
Mar18 |
170223 |
527.25 |
529.25 |
526.50 |
529.25 |
+0.50 |
360 |
3,138 |
-19 |
May18 |
170223 |
529.00 |
529.00 |
529.00 |
529.00 |
-1.50 |
225 |
1,162 |
+53 |
Total Volume and Open Interest |
55,325 |
229,651 |
-2,944 |
Wheat(MGE) |
Mar17 |
170223 |
543.75 |
547.00 |
542.25 |
544.00 |
+1.25 |
4,041 |
13,163 |
-817 |
May17 |
170223 |
552.25 |
555.50 |
551.50 |
553.25 |
+1.00 |
7,065 |
33,722 |
+737 |
Jul17 |
170223 |
558.50 |
561.75 |
557.75 |
559.50 |
+1.25 |
2,799 |
16,601 |
-52 |
Sep17 |
170223 |
564.00 |
567.25 |
563.75 |
565.50 |
+1.00 |
1,481 |
8,712 |
+409 |
Dec17 |
170223 |
575.75 |
576.75 |
574.25 |
576.00 |
+1.00 |
1,028 |
5,838 |
+178 |
Mar18 |
170223 |
582.25 |
584.75 |
582.25 |
584.00 |
+0.75 |
870 |
2,118 |
+386 |
Total Volume and Open Interest |
17,321 |
80,554 |
+845 |
Oats(CBOT) |
Mar17 |
170223 |
252.00 |
253.50 |
251.00 |
253.25 |
+0.25 |
669 |
1,971 |
-466 |
May17 |
170223 |
252.50 |
253.00 |
251.00 |
252.75 |
unch |
605 |
5,171 |
+358 |
Jul17 |
170223 |
248.00 |
248.50 |
248.00 |
248.50 |
+0.25 |
11 |
689 |
+5 |
Sep17 |
170223 |
238.25 |
238.25 |
238.25 |
238.25 |
-2.75 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,303 |
8,083 |
-102 |
Rough Rice(CBOT) |
Mar17 |
170223 |
9.45 |
9.50 |
9.40 |
9.47 |
+0.01 |
1,929 |
5,118 |
-1,126 |
May17 |
170223 |
9.69 |
9.76 |
9.65 |
9.72 |
+0.02 |
1,851 |
6,483 |
+1,023 |
Jul17 |
170223 |
9.97 |
9.98 |
9.95 |
9.98 |
+0.02 |
199 |
644 |
+110 |
Sep17 |
170223 |
10.18 |
10.20 |
10.18 |
10.20 |
+0.02 |
0 |
34 |
+0 |
Total Volume and Open Interest |
3,979 |
12,298 |
+7 |
Live Cattle(CME) |
Feb17 |
170223 |
121.885 |
123.400 |
121.830 |
123.080 |
+1.780 |
2,306 |
6,306 |
-1,281 |
Apr17 |
170223 |
116.385 |
117.350 |
116.350 |
116.535 |
+0.455 |
19,816 |
131,935 |
-1,110 |
Jun17 |
170223 |
106.580 |
107.400 |
106.430 |
106.785 |
+0.355 |
9,664 |
90,183 |
+1,582 |
Aug17 |
170223 |
102.330 |
102.980 |
102.330 |
102.500 |
+0.170 |
5,569 |
51,747 |
+714 |
Oct17 |
170223 |
102.500 |
102.980 |
102.500 |
102.700 |
+0.165 |
2,212 |
29,049 |
+501 |
Dec17 |
170223 |
103.500 |
103.980 |
103.500 |
103.650 |
+0.070 |
1,035 |
12,932 |
+133 |
Total Volume and Open Interest |
41,009 |
326,967 |
+660 |
Feeder Cattle(CME) |
Mar17 |
170223 |
125.230 |
125.900 |
124.980 |
125.150 |
+0.050 |
4,142 |
15,202 |
-636 |
Apr17 |
170223 |
125.550 |
126.150 |
125.180 |
125.500 |
-0.035 |
2,745 |
13,791 |
-71 |
May17 |
170223 |
124.650 |
125.250 |
124.430 |
124.650 |
unch |
1,833 |
11,871 |
+215 |
Aug17 |
170223 |
125.950 |
126.450 |
125.535 |
125.600 |
-0.380 |
821 |
8,254 |
+103 |
Sep17 |
170223 |
124.885 |
125.285 |
124.500 |
124.700 |
-0.150 |
150 |
1,053 |
+41 |
Oct17 |
170223 |
123.900 |
123.900 |
123.300 |
123.500 |
-0.050 |
38 |
498 |
+8 |
Nov17 |
170223 |
122.500 |
122.500 |
122.135 |
122.300 |
+0.220 |
24 |
226 |
+2 |
Total Volume and Open Interest |
9,755 |
50,956 |
-337 |
Lean Hogs(CME) |
Apr17 |
170223 |
67.500 |
67.500 |
66.035 |
66.580 |
-1.170 |
16,512 |
97,455 |
-2,767 |
May17 |
170223 |
73.200 |
73.200 |
72.150 |
72.885 |
-0.515 |
40 |
2,003 |
-12 |
Jun17 |
170223 |
76.885 |
76.950 |
75.930 |
76.635 |
-0.615 |
7,585 |
54,415 |
+970 |
Jul17 |
170223 |
76.900 |
77.035 |
76.050 |
76.800 |
-0.585 |
2,840 |
21,390 |
+836 |
Aug17 |
170223 |
76.730 |
76.800 |
75.750 |
76.580 |
-0.555 |
2,649 |
21,545 |
+223 |
Oct17 |
170223 |
66.600 |
66.600 |
65.580 |
66.150 |
-0.650 |
1,350 |
20,688 |
+135 |
Dec17 |
170223 |
61.750 |
61.750 |
61.035 |
61.535 |
-0.615 |
489 |
10,159 |
+173 |
Feb18 |
170223 |
64.035 |
64.250 |
63.880 |
64.100 |
-0.900 |
288 |
1,469 |
+53 |
Total Volume and Open Interest |
32,030 |
229,629 |
-308 |
Class III Milk(CME) |
Feb17 |
170223 |
16.85 |
16.92 |
16.83 |
16.87 |
+0.02 |
61 |
4,144 |
+10 |
Mar17 |
170223 |
16.35 |
16.56 |
16.24 |
16.43 |
+0.05 |
703 |
4,593 |
+21 |
Apr17 |
170223 |
16.51 |
16.73 |
16.45 |
16.66 |
+0.08 |
467 |
3,865 |
+61 |
May17 |
170223 |
16.66 |
16.90 |
16.61 |
16.80 |
+0.04 |
280 |
3,548 |
+94 |
Jun17 |
170223 |
16.91 |
17.09 |
16.88 |
16.99 |
+0.02 |
260 |
3,328 |
+141 |
Jul17 |
170223 |
17.16 |
17.26 |
17.16 |
17.20 |
-0.03 |
164 |
2,254 |
+98 |
Aug17 |
170223 |
17.40 |
17.41 |
17.33 |
17.36 |
-0.07 |
150 |
2,008 |
+93 |
Sep17 |
170223 |
17.42 |
17.42 |
17.35 |
17.37 |
-0.04 |
163 |
2,054 |
+73 |
Oct17 |
170223 |
17.39 |
17.40 |
17.35 |
17.36 |
-0.03 |
158 |
1,771 |
+147 |
Nov17 |
170223 |
17.25 |
17.31 |
17.25 |
17.26 |
-0.06 |
130 |
1,615 |
+63 |
Dec17 |
170223 |
17.01 |
17.02 |
16.96 |
16.99 |
-0.02 |
145 |
1,516 |
+88 |
Jan18 |
170223 |
16.83 |
16.83 |
16.71 |
16.73 |
-0.13 |
29 |
395 |
+9 |
Feb18 |
170223 |
16.77 |
16.77 |
16.68 |
16.77 |
-0.03 |
7 |
327 |
+7 |
Total Volume and Open Interest |
2,732 |
32,429 |
+915 |
Cocoa(ICE) |
Mar17 |
170223 |
2057 |
2077 |
2043 |
2067 |
+39 |
13 |
73 |
-12 |
May17 |
170223 |
1994 |
2034 |
1994 |
2026 |
+31 |
18,351 |
134,188 |
+479 |
Jul17 |
170223 |
2006 |
2041 |
2003 |
2034 |
+31 |
4,855 |
60,158 |
+373 |
Sep17 |
170223 |
2022 |
2059 |
2021 |
2052 |
+32 |
2,441 |
26,469 |
+219 |
Dec17 |
170223 |
2052 |
2084 |
2050 |
2080 |
+32 |
1,531 |
17,646 |
+218 |
Mar18 |
170223 |
2079 |
2104 |
2075 |
2103 |
+31 |
378 |
13,596 |
+101 |
May18 |
170223 |
2120 |
2123 |
2115 |
2121 |
+30 |
53 |
5,496 |
+14 |
Total Volume and Open Interest |
27,900 |
269,538 |
+1,588 |
Coffee "C"(ICE) |
Mar17 |
170223 |
149.50 |
150.60 |
147.85 |
147.85 |
-1.35 |
193 |
603 |
-114 |
May17 |
170223 |
150.75 |
152.40 |
149.80 |
149.95 |
-0.95 |
15,578 |
99,325 |
+697 |
Jul17 |
170223 |
153.00 |
154.65 |
152.20 |
152.20 |
-1.00 |
3,393 |
32,113 |
+492 |
Sep17 |
170223 |
155.25 |
156.80 |
154.45 |
154.45 |
-1.00 |
2,660 |
19,024 |
+502 |
Dec17 |
170223 |
158.30 |
159.90 |
157.55 |
157.55 |
-0.95 |
979 |
14,114 |
-19 |
Mar18 |
170223 |
161.25 |
162.55 |
160.50 |
160.50 |
-0.95 |
207 |
4,568 |
+98 |
Total Volume and Open Interest |
23,368 |
173,929 |
+1,764 |
Orange Juice(ICE) |
Mar17 |
170223 |
174.90 |
177.35 |
174.90 |
175.80 |
+1.95 |
1,612 |
3,455 |
-1,271 |
May17 |
170223 |
167.50 |
170.25 |
167.50 |
168.15 |
+0.70 |
1,624 |
6,378 |
+791 |
Jul17 |
170223 |
166.65 |
167.30 |
165.45 |
165.50 |
+0.50 |
78 |
929 |
+45 |
Sep17 |
170223 |
166.05 |
166.80 |
164.85 |
164.85 |
+0.45 |
38 |
282 |
+31 |
Nov17 |
170223 |
165.00 |
165.55 |
163.85 |
163.85 |
+0.50 |
12 |
69 |
+9 |
Jan18 |
170223 |
163.90 |
163.90 |
163.90 |
163.90 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,364 |
11,114 |
-395 |
Sugar #11(ICE) |
Mar17 |
170223 |
20.72 |
20.74 |
20.12 |
20.16 |
-0.55 |
40,394 |
74,843 |
-8,949 |
May17 |
170223 |
20.72 |
20.72 |
20.09 |
20.13 |
-0.55 |
56,173 |
288,523 |
+7,540 |
Jul17 |
170223 |
20.41 |
20.43 |
19.85 |
19.88 |
-0.53 |
20,128 |
172,541 |
+1,749 |
Oct17 |
170223 |
20.30 |
20.34 |
19.80 |
19.83 |
-0.50 |
11,396 |
105,806 |
+2,037 |
Mar18 |
170223 |
20.28 |
20.30 |
19.86 |
19.89 |
-0.44 |
6,573 |
88,319 |
+896 |
May18 |
170223 |
19.60 |
19.60 |
19.24 |
19.27 |
-0.36 |
4,274 |
23,788 |
+841 |
Jul18 |
170223 |
18.95 |
18.96 |
18.67 |
18.70 |
-0.28 |
1,811 |
16,404 |
+504 |
Oct18 |
170223 |
18.65 |
18.66 |
18.45 |
18.47 |
-0.20 |
1,023 |
16,979 |
+248 |
Total Volume and Open Interest |
145,200 |
802,571 |
+7,849 |
London Cocoa(LCE) |
Mar17 |
170223 |
1600 |
1623 |
1595 |
1617 |
+23 |
3,569 |
76,694 |
-1,079 |
May17 |
170223 |
1611 |
1640 |
1607 |
1630 |
+21 |
9,660 |
92,272 |
+621 |
Jul17 |
170223 |
1638 |
1663 |
1632 |
1653 |
+19 |
4,067 |
54,262 |
+349 |
Sep17 |
170223 |
1652 |
1677 |
1645 |
1667 |
+18 |
3,607 |
48,522 |
-408 |
Dec17 |
170223 |
1674 |
1700 |
1668 |
1688 |
+17 |
1,965 |
34,949 |
+605 |
Mar18 |
170223 |
1688 |
1709 |
1682 |
1702 |
+17 |
1,420 |
25,863 |
+215 |
May18 |
170223 |
1704 |
1722 |
1704 |
1720 |
+17 |
71 |
7,265 |
+29 |
Total Volume and Open Interest |
24,364 |
344,765 |
+335 |
London Sugar(LCE) |
May17 |
170223 |
559.90 |
560.40 |
548.00 |
548.60 |
-11.90 |
4,386 |
39,688 |
+749 |
Aug17 |
170223 |
550.40 |
551.00 |
539.30 |
539.90 |
-11.70 |
1,614 |
17,264 |
-129 |
Oct17 |
170223 |
533.00 |
533.00 |
522.60 |
523.40 |
-10.10 |
830 |
13,929 |
+47 |
Dec17 |
170223 |
520.30 |
520.30 |
512.30 |
512.90 |
-9.00 |
443 |
5,463 |
+174 |
Mar18 |
170223 |
514.10 |
514.20 |
507.80 |
508.20 |
-8.10 |
284 |
4,233 |
+129 |
Total Volume and Open Interest |
7,652 |
82,597 |
+979 |
Cotton(ICE) |
Mar17 |
170223 |
75.04 |
75.39 |
74.96 |
75.02 |
+0.88 |
8,061 |
388 |
-6,385 |
May17 |
170223 |
75.49 |
76.66 |
75.45 |
76.10 |
+0.61 |
15,935 |
162,230 |
+3,248 |
Jul17 |
170223 |
76.57 |
77.48 |
76.53 |
76.92 |
+0.40 |
3,899 |
50,127 |
-15 |
Oct17 |
170223 |
74.02 |
74.02 |
74.02 |
74.02 |
+0.47 |
0 |
34 |
+0 |
Dec17 |
170223 |
73.77 |
74.09 |
73.58 |
73.89 |
+0.14 |
2,497 |
42,332 |
+1,185 |
Mar18 |
170223 |
74.20 |
74.40 |
74.00 |
74.22 |
+0.09 |
179 |
5,186 |
+73 |
Total Volume and Open Interest |
30,668 |
261,594 |
-1,903 |
Lumber(CME) |
Mar17 |
170223 |
364.0 |
365.0 |
361.2 |
362.9 |
-0.8 |
619 |
1,684 |
-301 |
May17 |
170223 |
375.0 |
377.1 |
372.1 |
375.5 |
+0.3 |
645 |
2,921 |
+383 |
Jul17 |
170223 |
380.5 |
382.1 |
379.8 |
382.1 |
+0.3 |
92 |
522 |
+12 |
Sep17 |
170223 |
382.4 |
382.4 |
379.0 |
382.4 |
+1.9 |
30 |
120 |
+4 |
Total Volume and Open Interest |
1,386 |
5,256 |
+98 |
Crude Oil(NYM) |
Apr17 |
170223 |
53.91 |
54.94 |
53.87 |
54.45 |
+0.86 |
665,310 |
489,907 |
+17,015 |
May17 |
170223 |
54.20 |
55.25 |
54.20 |
54.76 |
+0.83 |
113,075 |
232,910 |
+5,260 |
Jun17 |
170223 |
54.45 |
55.46 |
54.42 |
54.96 |
+0.79 |
129,262 |
253,242 |
-3,993 |
Jul17 |
170223 |
54.66 |
55.62 |
54.61 |
55.13 |
+0.76 |
39,127 |
111,237 |
-1,038 |
Aug17 |
170223 |
54.72 |
55.67 |
54.72 |
55.23 |
+0.74 |
28,760 |
83,939 |
+3,094 |
Sep17 |
170223 |
54.84 |
55.68 |
54.83 |
55.27 |
+0.73 |
40,195 |
114,041 |
+6,181 |
Oct17 |
170223 |
54.83 |
55.68 |
54.83 |
55.27 |
+0.71 |
14,927 |
64,918 |
+109 |
Nov17 |
170223 |
54.84 |
55.62 |
54.79 |
55.25 |
+0.69 |
15,734 |
50,580 |
+1,224 |
Dec17 |
170223 |
54.74 |
55.65 |
54.73 |
55.22 |
+0.67 |
111,494 |
243,675 |
+12,616 |
Jan18 |
170223 |
54.73 |
55.47 |
54.73 |
55.16 |
+0.65 |
7,432 |
49,061 |
-622 |
Feb18 |
170223 |
54.74 |
55.45 |
54.74 |
55.09 |
+0.64 |
6,735 |
24,102 |
-252 |
Mar18 |
170223 |
54.93 |
55.01 |
54.93 |
55.01 |
+0.62 |
9,814 |
45,931 |
-77 |
Apr18 |
170223 |
54.93 |
54.93 |
54.93 |
54.93 |
+0.59 |
2,169 |
11,383 |
+306 |
May18 |
170223 |
54.84 |
54.84 |
54.84 |
54.84 |
+0.57 |
1,859 |
11,712 |
+688 |
Jun18 |
170223 |
54.47 |
55.14 |
54.47 |
54.75 |
+0.55 |
26,975 |
61,407 |
-219 |
Jul18 |
170223 |
54.64 |
54.64 |
54.64 |
54.64 |
+0.54 |
1,117 |
10,428 |
+281 |
Total Volume and Open Interest |
1,254,984 |
2,100,203 |
+16,635 |
e-miNY Crude Oil(NYM) |
Apr17 |
170223 |
53.925 |
54.975 |
53.900 |
54.450 |
+0.850 |
13,163 |
2,088 |
+842 |
May17 |
170223 |
54.225 |
55.300 |
54.225 |
54.750 |
+0.825 |
229 |
214 |
+27 |
Jun17 |
170223 |
54.500 |
55.400 |
54.500 |
54.950 |
+0.775 |
81 |
105 |
+12 |
Jul17 |
170223 |
55.400 |
55.450 |
54.950 |
55.125 |
+0.750 |
25 |
175 |
+6 |
Aug17 |
170223 |
55.625 |
55.625 |
55.000 |
55.225 |
+0.725 |
8 |
76 |
-3 |
Sep17 |
170223 |
55.500 |
55.500 |
55.275 |
55.275 |
+0.725 |
7 |
80 |
+3 |
Oct17 |
170223 |
55.275 |
55.275 |
55.275 |
55.275 |
+0.725 |
10 |
23 |
-10 |
Nov17 |
170223 |
55.225 |
55.250 |
55.225 |
55.250 |
+0.700 |
54 |
120 |
-38 |
Dec17 |
170223 |
54.900 |
55.475 |
54.900 |
55.225 |
+0.675 |
67 |
134 |
-37 |
Jan18 |
170223 |
55.150 |
55.150 |
55.150 |
55.150 |
+0.650 |
26 |
89 |
+26 |
Total Volume and Open Interest |
13,688 |
3,262 |
+828 |
NY Harbor ULSD(NYM) |
Mar17 |
170223 |
163.75 |
168.19 |
163.71 |
165.67 |
+2.71 |
40,841 |
51,268 |
-13,428 |
Apr17 |
170223 |
164.70 |
169.02 |
164.62 |
166.57 |
+2.66 |
81,759 |
107,406 |
+9,567 |
May17 |
170223 |
165.60 |
169.58 |
165.53 |
167.30 |
+2.59 |
32,348 |
71,504 |
+4,521 |
Jun17 |
170223 |
166.82 |
170.18 |
166.82 |
168.01 |
+2.54 |
25,757 |
54,414 |
+1,788 |
Jul17 |
170223 |
168.05 |
171.19 |
168.05 |
168.92 |
+2.47 |
8,918 |
27,293 |
+333 |
Aug17 |
170223 |
169.65 |
172.00 |
169.30 |
169.86 |
+2.39 |
8,721 |
15,252 |
+797 |
Sep17 |
170223 |
170.55 |
172.71 |
170.35 |
170.78 |
+2.32 |
5,713 |
17,002 |
+397 |
Oct17 |
170223 |
172.81 |
172.81 |
171.42 |
171.59 |
+2.24 |
1,574 |
6,830 |
-113 |
Nov17 |
170223 |
173.70 |
173.70 |
172.16 |
172.37 |
+2.16 |
1,061 |
8,901 |
+12 |
Dec17 |
170223 |
172.99 |
175.03 |
172.43 |
172.97 |
+2.07 |
7,661 |
46,820 |
+167 |
Jan18 |
170223 |
173.48 |
173.56 |
173.25 |
173.56 |
+1.98 |
639 |
4,863 |
+156 |
Feb18 |
170223 |
173.34 |
173.61 |
173.31 |
173.61 |
+1.90 |
188 |
2,935 |
-26 |
Mar18 |
170223 |
172.89 |
173.06 |
170.76 |
172.89 |
+1.83 |
154 |
2,018 |
+5 |
Apr18 |
170223 |
171.37 |
172.00 |
171.37 |
171.37 |
+1.76 |
67 |
992 |
+5 |
Total Volume and Open Interest |
216,067 |
437,684 |
+4,381 |
RBOB Gasoline(NYM) |
Mar17 |
170223 |
152.19 |
155.86 |
151.59 |
152.86 |
+1.53 |
47,431 |
48,340 |
-6,579 |
Apr17 |
170223 |
174.30 |
177.50 |
173.58 |
174.76 |
+1.28 |
86,004 |
108,012 |
-1,617 |
May17 |
170223 |
176.71 |
179.46 |
175.96 |
177.12 |
+1.49 |
37,721 |
75,207 |
+430 |
Jun17 |
170223 |
177.33 |
179.90 |
176.77 |
177.92 |
+1.67 |
30,537 |
55,295 |
+2,064 |
Jul17 |
170223 |
176.54 |
179.08 |
176.34 |
177.35 |
+1.74 |
13,774 |
35,200 |
+1,178 |
Aug17 |
170223 |
174.62 |
177.31 |
174.62 |
175.72 |
+1.76 |
7,640 |
17,188 |
+702 |
Sep17 |
170223 |
172.62 |
174.43 |
172.00 |
172.94 |
+1.75 |
7,687 |
22,717 |
+298 |
Oct17 |
170223 |
159.65 |
160.68 |
158.76 |
159.55 |
+1.67 |
3,219 |
9,417 |
-10 |
Nov17 |
170223 |
156.53 |
157.03 |
155.16 |
156.02 |
+1.68 |
1,521 |
6,996 |
+153 |
Dec17 |
170223 |
152.50 |
154.72 |
152.44 |
153.41 |
+1.68 |
5,786 |
24,689 |
-25 |
Total Volume and Open Interest |
243,172 |
427,309 |
-2,915 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170223 |
151.30 |
152.90 |
151.30 |
152.90 |
+1.57 |
0 |
1 |
+0 |
Apr17 |
170223 |
174.80 |
174.80 |
174.76 |
174.80 |
+1.32 |
|
|
|
May17 |
170223 |
177.10 |
177.12 |
177.10 |
177.10 |
+1.47 |
|
|
|
Jun17 |
170223 |
177.90 |
177.92 |
177.90 |
177.90 |
+1.65 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar17 |
170223 |
2.598 |
2.704 |
2.569 |
2.617 |
+0.025 |
205,024 |
32,077 |
-30,098 |
Apr17 |
170223 |
2.702 |
2.813 |
2.692 |
2.749 |
+0.048 |
261,456 |
257,868 |
+26,385 |
May17 |
170223 |
2.784 |
2.899 |
2.780 |
2.822 |
+0.042 |
69,786 |
189,790 |
+5,569 |
Jun17 |
170223 |
2.846 |
2.979 |
2.846 |
2.894 |
+0.036 |
45,046 |
78,975 |
+6,454 |
Jul17 |
170223 |
2.932 |
3.052 |
2.930 |
2.957 |
+0.030 |
39,531 |
100,769 |
+1,500 |
Aug17 |
170223 |
2.948 |
3.071 |
2.948 |
2.977 |
+0.027 |
20,991 |
42,953 |
+391 |
Sep17 |
170223 |
2.945 |
3.056 |
2.945 |
2.967 |
+0.025 |
26,315 |
68,891 |
+1,302 |
Oct17 |
170223 |
2.957 |
3.078 |
2.955 |
2.982 |
+0.024 |
56,538 |
97,961 |
-248 |
Nov17 |
170223 |
3.030 |
3.143 |
3.026 |
3.042 |
+0.015 |
14,661 |
40,632 |
+1,803 |
Dec17 |
170223 |
3.163 |
3.272 |
3.155 |
3.172 |
+0.004 |
10,728 |
43,406 |
+1,990 |
Jan18 |
170223 |
3.255 |
3.364 |
3.238 |
3.260 |
+0.001 |
20,070 |
60,696 |
+3,980 |
Feb18 |
170223 |
3.245 |
3.332 |
3.223 |
3.241 |
+0.001 |
6,817 |
23,924 |
+219 |
Mar18 |
170223 |
3.175 |
3.263 |
3.148 |
3.170 |
-0.002 |
14,057 |
42,257 |
-394 |
Apr18 |
170223 |
2.770 |
2.827 |
2.752 |
2.771 |
+0.004 |
11,820 |
58,610 |
+433 |
May18 |
170223 |
2.757 |
2.784 |
2.720 |
2.739 |
+0.005 |
5,262 |
20,101 |
+1,375 |
Jun18 |
170223 |
2.806 |
2.807 |
2.750 |
2.768 |
+0.004 |
3,157 |
11,904 |
+240 |
Total Volume and Open Interest |
818,960 |
1,277,817 |
+22,145 |
Brent Crude Oil(ICE) |
Apr17 |
170223 |
56.20 |
57.26 |
56.18 |
56.58 |
+0.74 |
335,443 |
207,855 |
-38,873 |
May17 |
170223 |
56.39 |
57.48 |
56.36 |
56.82 |
+0.78 |
365,653 |
512,265 |
+19,969 |
Jun17 |
170223 |
56.59 |
57.60 |
56.48 |
56.98 |
+0.80 |
285,089 |
345,519 |
-1,597 |
Jul17 |
170223 |
56.62 |
57.67 |
56.57 |
57.07 |
+0.79 |
108,756 |
149,009 |
-2,676 |
Aug17 |
170223 |
56.68 |
57.69 |
56.64 |
57.13 |
+0.78 |
61,813 |
114,586 |
+2,224 |
Sep17 |
170223 |
56.63 |
57.69 |
56.63 |
57.13 |
+0.77 |
60,981 |
135,396 |
+8,438 |
Oct17 |
170223 |
56.60 |
57.59 |
56.57 |
57.06 |
+0.75 |
15,845 |
55,918 |
+2,304 |
Nov17 |
170223 |
56.51 |
57.46 |
56.50 |
56.94 |
+0.74 |
10,682 |
58,239 |
+99 |
Dec17 |
170223 |
56.38 |
57.35 |
56.33 |
56.82 |
+0.73 |
97,949 |
226,620 |
-1,059 |
Jan18 |
170223 |
56.71 |
56.71 |
56.71 |
56.71 |
+0.71 |
2,424 |
35,112 |
-240 |
Feb18 |
170223 |
56.62 |
56.62 |
56.62 |
56.62 |
+0.71 |
2,003 |
28,211 |
-59 |
Mar18 |
170223 |
56.51 |
56.51 |
56.51 |
56.51 |
+0.69 |
4,705 |
31,300 |
+416 |
Apr18 |
170223 |
56.41 |
56.41 |
56.41 |
56.41 |
+0.67 |
1,167 |
19,173 |
+703 |
May18 |
170223 |
55.67 |
56.28 |
55.67 |
56.28 |
+0.67 |
152 |
13,166 |
-15 |
Total Volume and Open Interest |
1,411,571 |
2,383,704 |
-8,764 |
Gas Oil(ICE) |
Mar17 |
170223 |
495.00 |
505.75 |
495.00 |
500.00 |
+10.50 |
58,651 |
212,242 |
-3,816 |
Apr17 |
170223 |
497.00 |
508.00 |
497.00 |
502.25 |
+10.25 |
66,309 |
146,441 |
+2,510 |
May17 |
170223 |
498.75 |
509.25 |
498.75 |
503.75 |
+9.75 |
18,520 |
83,830 |
+2,851 |
Jun17 |
170223 |
499.75 |
510.25 |
499.75 |
504.75 |
+9.50 |
28,029 |
131,049 |
+71 |
Jul17 |
170223 |
501.25 |
511.50 |
501.25 |
506.25 |
+9.25 |
7,541 |
42,607 |
+557 |
Aug17 |
170223 |
504.75 |
513.50 |
503.75 |
508.25 |
+9.00 |
5,507 |
28,869 |
+848 |
Sep17 |
170223 |
506.50 |
515.00 |
505.50 |
510.00 |
+9.00 |
5,898 |
36,653 |
+732 |
Oct17 |
170223 |
508.50 |
515.75 |
507.50 |
511.75 |
+8.50 |
4,729 |
33,142 |
-253 |
Nov17 |
170223 |
508.50 |
516.25 |
508.50 |
512.00 |
+8.50 |
2,536 |
13,744 |
-103 |
Dec17 |
170223 |
507.75 |
516.00 |
507.75 |
511.50 |
+8.00 |
25,559 |
94,973 |
-451 |
Total Volume and Open Interest |
244,615 |
980,017 |
+5,299 |
Ethanol(CBOT) |
Mar17 |
170223 |
1.495 |
1.509 |
1.495 |
1.506 |
+0.002 |
521 |
1,040 |
-178 |
Apr17 |
170223 |
1.532 |
1.538 |
1.526 |
1.536 |
-0.005 |
525 |
2,425 |
+332 |
May17 |
170223 |
1.543 |
1.547 |
1.541 |
1.545 |
-0.006 |
41 |
365 |
-7 |
Jun17 |
170223 |
1.540 |
1.544 |
1.540 |
1.544 |
-0.006 |
0 |
345 |
+0 |
Jul17 |
170223 |
1.538 |
1.547 |
1.538 |
1.538 |
-0.006 |
30 |
199 |
+26 |
Aug17 |
170223 |
1.536 |
1.542 |
1.536 |
1.536 |
-0.006 |
10 |
441 |
+0 |
Sep17 |
170223 |
1.526 |
1.526 |
1.526 |
1.526 |
-0.006 |
0 |
39 |
+0 |
Oct17 |
170223 |
1.512 |
1.520 |
1.512 |
1.512 |
-0.006 |
25 |
66 |
+20 |
Total Volume and Open Interest |
1,157 |
4,957 |
+198 |
WTI Crude Oil(ICE) |
Apr17 |
170223 |
53.98 |
54.92 |
53.93 |
54.45 |
+0.86 |
69,707 |
71,317 |
-5,739 |
May17 |
170223 |
54.32 |
55.24 |
54.32 |
54.76 |
+0.83 |
55,335 |
61,489 |
+1,576 |
Jun17 |
170223 |
54.62 |
55.45 |
54.50 |
54.96 |
+0.79 |
61,343 |
90,233 |
-484 |
Jul17 |
170223 |
54.79 |
55.62 |
54.71 |
55.13 |
+0.76 |
16,174 |
42,191 |
+1,049 |
Aug17 |
170223 |
54.83 |
55.68 |
54.83 |
55.23 |
+0.74 |
7,520 |
22,008 |
+796 |
Sep17 |
170223 |
54.87 |
55.69 |
54.87 |
55.27 |
+0.73 |
5,467 |
24,455 |
-239 |
Oct17 |
170223 |
55.07 |
55.67 |
55.03 |
55.27 |
+0.71 |
3,902 |
7,976 |
+465 |
Nov17 |
170223 |
55.52 |
55.57 |
55.04 |
55.25 |
+0.69 |
1,884 |
4,044 |
-163 |
Dec17 |
170223 |
54.97 |
55.60 |
54.96 |
55.22 |
+0.67 |
25,193 |
113,784 |
+583 |
Jan18 |
170223 |
55.16 |
55.16 |
55.16 |
55.16 |
+0.65 |
2,177 |
4,401 |
-794 |
Feb18 |
170223 |
55.09 |
55.09 |
55.09 |
55.09 |
+0.64 |
2,001 |
4,697 |
-1,207 |
Mar18 |
170223 |
55.01 |
55.01 |
55.01 |
55.01 |
+0.62 |
472 |
8,147 |
+165 |
Apr18 |
170223 |
54.93 |
54.93 |
54.93 |
54.93 |
+0.59 |
114 |
1,440 |
+20 |
May18 |
170223 |
54.84 |
54.84 |
54.84 |
54.84 |
+0.57 |
44 |
624 |
+41 |
Jun18 |
170223 |
54.75 |
54.75 |
54.75 |
54.75 |
+0.55 |
1,923 |
28,949 |
+39 |
Jul18 |
170223 |
54.64 |
54.64 |
54.64 |
54.64 |
+0.54 |
5 |
367 |
+3 |
Total Volume and Open Interest |
260,662 |
593,462 |
-3,114 |
US Dollar Index(ICE) |
Mar17 |
170223 |
101.350 |
101.435 |
100.855 |
101.052 |
-0.143 |
28,827 |
71,009 |
+1,056 |
Jun17 |
170223 |
101.270 |
101.345 |
100.800 |
100.997 |
-0.128 |
497 |
3,186 |
+32 |
Sep17 |
170223 |
101.100 |
101.200 |
100.750 |
100.857 |
-0.128 |
25 |
417 |
+6 |
Total Volume and Open Interest |
29,373 |
74,802 |
+1,116 |
Australian Dollar(CME) |
Mar17 |
170223 |
76.98 |
77.38 |
76.61 |
77.12 |
+0.07 |
74,475 |
134,606 |
+1,477 |
Jun17 |
170223 |
76.78 |
77.21 |
76.46 |
76.95 |
+0.07 |
783 |
2,104 |
+412 |
Sep17 |
170223 |
76.55 |
77.00 |
76.46 |
76.84 |
+0.07 |
2 |
690 |
+0 |
Total Volume and Open Interest |
75,261 |
137,436 |
+1,889 |
British Pound(CME) |
Mar17 |
170223 |
124.61 |
125.65 |
124.31 |
125.45 |
+0.84 |
122,812 |
211,255 |
-3,903 |
Jun17 |
170223 |
124.88 |
125.95 |
124.63 |
125.76 |
+0.84 |
579 |
2,087 |
+72 |
Sep17 |
170223 |
125.22 |
126.23 |
124.99 |
126.09 |
+0.83 |
24 |
216 |
+13 |
Total Volume and Open Interest |
123,420 |
213,713 |
-3,815 |
Canadian Dollar(CME) |
Mar17 |
170223 |
76.00 |
76.45 |
75.94 |
76.27 |
+0.27 |
58,421 |
126,366 |
+1,402 |
Jun17 |
170223 |
76.07 |
76.51 |
76.02 |
76.34 |
+0.27 |
399 |
3,368 |
+94 |
Sep17 |
170223 |
76.38 |
76.58 |
76.16 |
76.44 |
+0.27 |
130 |
750 |
+111 |
Dec17 |
170223 |
76.55 |
76.67 |
76.14 |
76.55 |
+0.26 |
0 |
974 |
+0 |
Total Volume and Open Interest |
58,952 |
131,522 |
+1,609 |
Japanese Yen(CME) |
Mar17 |
170223 |
88.28 |
88.89 |
88.18 |
88.73 |
+0.28 |
131,710 |
194,619 |
+1,969 |
Jun17 |
170223 |
88.72 |
89.28 |
88.59 |
89.14 |
+0.29 |
686 |
10,376 |
+272 |
Sep17 |
170223 |
89.05 |
89.64 |
89.05 |
89.57 |
+0.28 |
38 |
127 |
+34 |
Total Volume and Open Interest |
132,447 |
205,223 |
+2,288 |
Swiss Franc(CME) |
Mar17 |
170223 |
99.01 |
99.54 |
98.93 |
99.37 |
+0.21 |
25,271 |
48,131 |
+557 |
Jun17 |
170223 |
99.66 |
100.13 |
99.54 |
99.97 |
+0.20 |
71 |
253 |
+26 |
Sep17 |
170223 |
100.62 |
100.66 |
100.00 |
100.62 |
+0.20 |
0 |
4 |
+0 |
Total Volume and Open Interest |
25,342 |
48,398 |
+583 |
EuroFX(CME) |
Mar17 |
170223 |
105.63 |
106.02 |
105.44 |
105.79 |
unch |
245,054 |
404,391 |
+4,900 |
Jun17 |
170223 |
106.14 |
106.51 |
105.95 |
106.29 |
unch |
2,428 |
11,949 |
+184 |
Sep17 |
170223 |
106.65 |
107.02 |
106.52 |
106.82 |
unch |
74 |
623 |
+21 |
Total Volume and Open Interest |
247,580 |
417,129 |
+5,113 |
Mexican Peso(CME) |
Mar17 |
170223 |
501.38 |
508.88 |
499.38 |
508.25 |
+6.63 |
60,593 |
143,942 |
-996 |
Apr17 |
170223 |
505.88 |
505.88 |
505.88 |
505.88 |
+6.63 |
|
|
|
Total Volume and Open Interest |
63,603 |
193,415 |
-792 |
Brazilian Real(CME) |
Mar17 |
170223 |
324.70 |
327.30 |
324.65 |
326.75 |
+2.15 |
4,099 |
34,326 |
-1,251 |
Apr17 |
170223 |
322.45 |
324.85 |
322.45 |
324.00 |
+2.05 |
3,575 |
3,393 |
+2,897 |
May17 |
170223 |
322.00 |
322.00 |
322.00 |
322.00 |
+2.05 |
0 |
100 |
+0 |
Jun17 |
170223 |
320.75 |
321.30 |
319.40 |
319.55 |
+2.20 |
19 |
134 |
+19 |
Total Volume and Open Interest |
7,693 |
37,953 |
+1,665 |
30-Year T-Bonds(CBOT) |
Mar17 |
170223 |
151~130 |
152~020 |
151~080 |
151~260 |
+0~140 |
296,069 |
582,748 |
-27,126 |
Jun17 |
170223 |
150~060 |
150~280 |
150~010 |
150~180 |
+0~140 |
57,806 |
60,243 |
+45,086 |
Sep17 |
170223 |
150~180 |
150~180 |
150~180 |
150~180 |
+0~140 |
|
|
|
Total Volume and Open Interest |
353,875 |
642,991 |
+17,960 |
10-Year T-Notes(CBOT) |
Mar17 |
170223 |
124~250 |
125~050 |
124~235 |
125~015 |
+0~090 |
1,534,132 |
3,044,916 |
-99,484 |
Jun17 |
170223 |
124~080 |
124~190 |
124~060 |
124~155 |
+0~085 |
379,919 |
536,063 |
+229,577 |
Sep17 |
170223 |
124~040 |
124~040 |
124~040 |
124~040 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,914,051 |
3,580,979 |
+130,093 |
5-Year T-Notes(CBOT) |
Mar17 |
170223 |
117~302 |
118~070 |
117~292 |
118~044 |
+0~064 |
1,123,012 |
2,914,785 |
-189,129 |
Jun17 |
170223 |
117~180 |
117~272 |
117~172 |
117~246 |
+0~064 |
454,545 |
642,395 |
+249,680 |
Sep17 |
170223 |
117~162 |
117~162 |
117~162 |
117~162 |
unch |
|
|
|
Total Volume and Open Interest |
1,577,557 |
3,557,180 |
+60,551 |
2 Year T-Notes(CBOT) |
Mar17 |
170223 |
108~150 |
108~174 |
108~144 |
108~166 |
+0~020 |
556,961 |
1,324,021 |
-116,234 |
Jun17 |
170223 |
108~050 |
108~074 |
108~042 |
108~066 |
+0~020 |
352,999 |
284,103 |
+190,555 |
Sep17 |
170223 |
108~066 |
108~066 |
108~066 |
108~066 |
+0~020 |
|
|
|
Total Volume and Open Interest |
909,960 |
1,608,124 |
+74,321 |
Eurodollars(CME) |
Mar17 |
170223 |
98.902 |
98.912 |
98.897 |
98.905 |
unch |
210,269 |
1,382,763 |
-7,246 |
Jun17 |
170223 |
98.720 |
98.745 |
98.715 |
98.740 |
+0.015 |
267,180 |
1,526,038 |
+157 |
Sep17 |
170223 |
98.595 |
98.620 |
98.585 |
98.610 |
+0.015 |
150,821 |
1,156,565 |
+867 |
Dec17 |
170223 |
98.450 |
98.480 |
98.440 |
98.465 |
+0.020 |
241,008 |
1,351,922 |
+2,764 |
Mar18 |
170223 |
98.335 |
98.370 |
98.320 |
98.355 |
+0.025 |
144,905 |
1,029,844 |
+3,140 |
Jun18 |
170223 |
98.210 |
98.255 |
98.205 |
98.240 |
+0.030 |
194,938 |
885,929 |
-11,797 |
Sep18 |
170223 |
98.115 |
98.155 |
98.100 |
98.135 |
+0.030 |
116,703 |
647,623 |
+4,242 |
Dec18 |
170223 |
97.995 |
98.040 |
97.980 |
98.020 |
+0.030 |
184,453 |
1,003,998 |
+15,786 |
Mar19 |
170223 |
97.920 |
97.970 |
97.910 |
97.950 |
+0.035 |
104,014 |
563,511 |
+7,414 |
Jun19 |
170223 |
97.850 |
97.900 |
97.840 |
97.880 |
+0.040 |
105,162 |
593,785 |
+7,141 |
Sep19 |
170223 |
97.780 |
97.835 |
97.770 |
97.815 |
+0.045 |
61,610 |
450,643 |
-35 |
Dec19 |
170223 |
97.695 |
97.755 |
97.685 |
97.735 |
+0.045 |
92,333 |
533,741 |
+6,446 |
Mar20 |
170223 |
97.650 |
97.705 |
97.640 |
97.685 |
+0.045 |
44,266 |
259,636 |
+2,434 |
Jun20 |
170223 |
97.595 |
97.655 |
97.585 |
97.630 |
+0.040 |
35,330 |
177,880 |
+786 |
Sep20 |
170223 |
97.545 |
97.605 |
97.535 |
97.580 |
+0.040 |
29,934 |
160,802 |
+771 |
Dec20 |
170223 |
97.490 |
97.540 |
97.475 |
97.520 |
+0.040 |
35,851 |
172,055 |
+27 |
Mar21 |
170223 |
97.450 |
97.500 |
97.435 |
97.480 |
+0.040 |
20,703 |
92,280 |
+607 |
Jun21 |
170223 |
97.400 |
97.455 |
97.390 |
97.435 |
+0.040 |
25,295 |
99,371 |
-19 |
Total Volume and Open Interest |
2,117,417 |
12,440,977 |
+42,243 |
Ultra T-Bond(CBOT) |
Mar17 |
170223 |
161~03 |
161~22 |
160~26 |
161~11 |
+0~12 |
144,009 |
499,390 |
-37,897 |
Jun17 |
170223 |
160~00 |
160~18 |
159~23 |
160~07 |
+0~12 |
64,825 |
283,565 |
+46,085 |
Sep17 |
170223 |
160~07 |
160~07 |
160~07 |
160~07 |
+0~12 |
|
|
|
Total Volume and Open Interest |
208,834 |
782,955 |
+8,188 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170223 |
134~185 |
135~025 |
134~155 |
134~285 |
+0~120 |
87,413 |
302,770 |
-8,712 |
Jun17 |
170223 |
133~050 |
133~215 |
133~025 |
133~160 |
+0~130 |
21,798 |
32,785 |
+19,212 |
Sep17 |
170223 |
133~160 |
133~160 |
133~160 |
133~160 |
+0~130 |
|
|
|
Total Volume and Open Interest |
109,211 |
335,555 |
+10,500 |
30 Day Federal Funds(CBOT) |
Feb17 |
170223 |
99.345 |
99.345 |
99.342 |
99.342 |
unch |
2,692 |
103,008 |
-173 |
Mar17 |
170223 |
99.310 |
99.315 |
99.305 |
99.305 |
-0.005 |
13,819 |
127,055 |
+3,237 |
Apr17 |
170223 |
99.285 |
99.295 |
99.280 |
99.280 |
-0.010 |
90,496 |
435,759 |
+6,122 |
May17 |
170223 |
99.190 |
99.205 |
99.190 |
99.190 |
-0.005 |
43,498 |
257,830 |
+179 |
Jun17 |
170223 |
99.130 |
99.145 |
99.130 |
99.135 |
unch |
9,605 |
35,562 |
-568 |
Jul17 |
170223 |
99.085 |
99.105 |
99.085 |
99.095 |
+0.005 |
26,589 |
112,537 |
+96 |
Total Volume and Open Interest |
228,378 |
1,455,720 |
+15,335 |
Japanese Govt Bonds(SGX) |
Mar17 |
170222 |
149.97 |
150.21 |
149.95 |
150.10 |
+0.13 |
442 |
17,218 |
-107 |
Jun17 |
170222 |
149.70 |
149.70 |
149.70 |
149.70 |
+0.14 |
60 |
243 |
+34 |
Sep17 |
170222 |
149.70 |
149.70 |
149.70 |
149.70 |
+0.14 |
|
|
|
Total Volume and Open Interest |
502 |
17,461 |
-73 |
Euro-Buxl(EUREX) |
Mar17 |
170223 |
171.22 |
173.04 |
170.52 |
172.80 |
+2.24 |
54,324 |
222,684 |
+7,018 |
Jun17 |
170223 |
169.10 |
170.92 |
168.50 |
170.68 |
+2.24 |
5,679 |
34,172 |
+5,181 |
Sep17 |
170223 |
167.70 |
168.70 |
167.70 |
168.70 |
+2.26 |
2 |
25 |
+1 |
Total Volume and Open Interest |
60,005 |
256,881 |
+12,200 |
Euro-Bund(EUREX) |
Mar17 |
170223 |
165.10 |
165.80 |
164.84 |
165.64 |
+0.65 |
692,504 |
2,133,783 |
+148,389 |
Jun17 |
170223 |
161.94 |
162.53 |
161.65 |
162.40 |
+0.62 |
34,552 |
340,552 |
+50,322 |
Sep17 |
170223 |
163.60 |
163.91 |
163.60 |
163.90 |
+0.65 |
2 |
5,354 |
+46 |
Total Volume and Open Interest |
727,058 |
2,479,689 |
+198,757 |
Euro-Bobl(EUREX) |
Mar17 |
170223 |
134.42 |
134.74 |
134.35 |
134.65 |
+0.20 |
527,010 |
1,691,939 |
+77,671 |
Jun17 |
170223 |
132.34 |
132.62 |
132.29 |
132.56 |
+0.17 |
10,873 |
157,155 |
+5,890 |
Sep17 |
170223 |
133.51 |
133.51 |
133.51 |
133.51 |
+0.20 |
|
|
|
Total Volume and Open Interest |
537,883 |
1,849,094 |
+83,561 |
Euro-Schatz(EUREX) |
Mar17 |
170223 |
112.61 |
112.68 |
112.57 |
112.64 |
+0.03 |
329,622 |
1,581,559 |
+134,458 |
Jun17 |
170223 |
112.41 |
112.49 |
112.38 |
112.45 |
+0.03 |
23,711 |
111,053 |
+24,534 |
Sep17 |
170223 |
112.45 |
112.45 |
112.45 |
112.45 |
+0.03 |
|
|
|
Total Volume and Open Interest |
353,333 |
1,692,612 |
+158,992 |
3-Mth Euribor(EUREX) |
Mar17 |
170223 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
170 |
4,006 |
-47 |
Jun17 |
170223 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
150 |
33,397 |
-50 |
Sep17 |
170223 |
100.275 |
100.280 |
100.275 |
100.280 |
+0.010 |
20 |
4,633 |
+0 |
Total Volume and Open Interest |
347 |
73,860 |
-195 |
Long Gilt(LIFFE) |
Mar17 |
170223 |
126~22 |
127~08 |
126~18 |
127~07 |
+0~21 |
355,581 |
612,764 |
-43,064 |
Jun17 |
170223 |
125~17 |
126~04 |
125~14 |
126~03 |
+0~21 |
89,951 |
73,319 |
+56,078 |
Total Volume and Open Interest |
445,532 |
686,083 |
+13,014 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170223 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
13,430 |
346,877 |
-127 |
Jun17 |
170223 |
99.61 |
99.62 |
99.60 |
99.61 |
unch |
33,794 |
505,759 |
+3,723 |
Sep17 |
170223 |
99.58 |
99.59 |
99.57 |
99.58 |
unch |
29,679 |
356,717 |
+20 |
Dec17 |
170223 |
99.55 |
99.56 |
99.54 |
99.55 |
unch |
48,749 |
338,110 |
-9,553 |
Mar18 |
170223 |
99.53 |
99.53 |
99.50 |
99.52 |
+0.01 |
36,020 |
249,252 |
-1,861 |
Jun18 |
170223 |
99.48 |
99.49 |
99.46 |
99.48 |
+0.01 |
56,371 |
257,209 |
+2,950 |
Total Volume and Open Interest |
497,884 |
2,943,729 |
+15,210 |
3-Mth Euribor(LIFFE) |
Mar17 |
170223 |
100.325 |
100.330 |
100.320 |
100.330 |
+0.005 |
30,552 |
317,730 |
+4,112 |
Jun17 |
170223 |
100.295 |
100.300 |
100.290 |
100.300 |
+0.005 |
30,176 |
392,277 |
+8,616 |
Sep17 |
170223 |
100.270 |
100.280 |
100.265 |
100.280 |
+0.010 |
41,815 |
329,744 |
+906 |
Total Volume and Open Interest |
513,385 |
3,468,762 |
+38,669 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170223 |
98.22 |
98.22 |
98.21 |
98.22 |
unch |
3,695 |
100,334 |
-2,232 |
Jun17 |
170223 |
98.21 |
98.23 |
98.21 |
98.23 |
+0.01 |
10,628 |
235,022 |
+428 |
Sep17 |
170223 |
98.18 |
98.20 |
98.18 |
98.20 |
+0.02 |
9,969 |
162,008 |
-1,274 |
Dec17 |
170223 |
98.10 |
98.14 |
98.10 |
98.14 |
+0.03 |
11,560 |
216,164 |
+2,017 |
Mar18 |
170223 |
98.01 |
98.05 |
97.99 |
98.05 |
+0.04 |
6,821 |
112,161 |
+925 |
Jun18 |
170223 |
97.90 |
97.95 |
97.89 |
97.95 |
+0.04 |
7,367 |
103,691 |
-416 |
Sep18 |
170223 |
97.79 |
97.84 |
97.78 |
97.84 |
+0.04 |
6,485 |
67,625 |
-74 |
Dec18 |
170223 |
97.68 |
97.74 |
97.67 |
97.74 |
+0.05 |
3,163 |
48,408 |
-606 |
Mar19 |
170223 |
97.61 |
97.63 |
97.58 |
97.63 |
+0.05 |
905 |
8,274 |
+72 |
Jun19 |
170223 |
97.46 |
97.53 |
97.46 |
97.53 |
+0.06 |
0 |
5,063 |
+0 |
Total Volume and Open Interest |
60,593 |
1,060,668 |
-1,160 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170223 |
97.13 |
97.20 |
97.13 |
97.19 |
+0.05 |
78,010 |
987,491 |
+4,268 |
Jun17 |
170223 |
97.19 |
97.19 |
97.19 |
97.19 |
+0.05 |
|
|
|
Total Volume and Open Interest |
78,010 |
987,491 |
+4,268 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170223 |
97.92 |
97.97 |
97.91 |
97.97 |
+0.04 |
133,211 |
1,017,606 |
+1,469 |
Jun17 |
170223 |
97.97 |
97.97 |
97.97 |
97.97 |
+0.03 |
|
|
|
Total Volume and Open Interest |
133,211 |
1,017,606 |
+1,469 |
Gold(CMX) |
Feb17 |
170223 |
1236.1 |
1250.3 |
1236.1 |
1250.2 |
+18.2 |
119 |
762 |
-187 |
Apr17 |
170223 |
1238.3 |
1252.2 |
1236.4 |
1251.4 |
+18.1 |
259,507 |
276,960 |
-4,102 |
Jun17 |
170223 |
1241.3 |
1255.2 |
1240.0 |
1254.6 |
+18.0 |
4,923 |
74,674 |
+1,856 |
Aug17 |
170223 |
1243.9 |
1258.0 |
1243.1 |
1257.7 |
+18.0 |
350 |
21,182 |
-61 |
Oct17 |
170223 |
1249.2 |
1260.8 |
1249.2 |
1260.7 |
+18.0 |
249 |
3,752 |
-100 |
Dec17 |
170223 |
1251.2 |
1264.1 |
1249.8 |
1263.7 |
+17.9 |
813 |
29,633 |
-17 |
Feb18 |
170223 |
1252.6 |
1266.8 |
1252.6 |
1266.8 |
+17.9 |
23 |
5,185 |
+22 |
Apr18 |
170223 |
1256.5 |
1270.1 |
1256.5 |
1270.1 |
+17.9 |
2 |
258 |
+1 |
Jun18 |
170223 |
1272.0 |
1273.7 |
1272.0 |
1273.7 |
+17.9 |
6 |
4,431 |
+4 |
Aug18 |
170223 |
1277.4 |
1277.4 |
1277.4 |
1277.4 |
+17.9 |
23 |
570 |
+4 |
Oct18 |
170223 |
1281.1 |
1281.1 |
1281.1 |
1281.1 |
+17.8 |
0 |
5 |
+0 |
Dec18 |
170223 |
1283.6 |
1284.9 |
1283.6 |
1284.9 |
+17.7 |
1 |
4,616 |
+1 |
Total Volume and Open Interest |
267,181 |
427,168 |
-2,843 |
Silver(CMX) |
Mar17 |
170223 |
1800.0 |
1821.0 |
1792.5 |
1811.7 |
+16.7 |
108,793 |
50,477 |
-17,234 |
May17 |
170223 |
1807.0 |
1828.0 |
1799.5 |
1818.5 |
+16.3 |
45,451 |
122,395 |
+19,281 |
Jul17 |
170223 |
1813.0 |
1833.5 |
1807.5 |
1825.2 |
+16.1 |
1,632 |
13,781 |
+223 |
Sep17 |
170223 |
1820.5 |
1838.5 |
1820.5 |
1831.8 |
+16.1 |
324 |
7,781 |
+51 |
Dec17 |
170223 |
1824.0 |
1850.0 |
1824.0 |
1841.4 |
+16.2 |
1,387 |
11,063 |
+349 |
Mar18 |
170223 |
1851.3 |
1851.3 |
1839.5 |
1851.3 |
+16.2 |
4 |
341 |
-1 |
May18 |
170223 |
1858.5 |
1858.5 |
1834.5 |
1858.5 |
+16.2 |
0 |
25 |
+0 |
Total Volume and Open Interest |
157,930 |
208,147 |
+2,545 |
Platinum(NYMEX) |
Apr17 |
170223 |
1004.8 |
1020.6 |
997.4 |
1011.9 |
+9.2 |
18,242 |
57,778 |
-505 |
Jul17 |
170223 |
1007.3 |
1023.4 |
1003.0 |
1015.4 |
+9.3 |
913 |
6,991 |
+516 |
Oct17 |
170223 |
1021.6 |
1024.5 |
1019.0 |
1019.2 |
+9.3 |
15 |
1,058 |
+5 |
Jan18 |
170223 |
1023.2 |
1023.2 |
1023.2 |
1023.2 |
+8.9 |
1 |
6 |
-1 |
Total Volume and Open Interest |
19,179 |
65,938 |
+13 |
Palladium(NYMEX) |
Mar17 |
170223 |
768.10 |
780.00 |
762.10 |
773.30 |
+4.25 |
10,321 |
10,101 |
-4,645 |
Jun17 |
170223 |
771.10 |
780.80 |
763.30 |
774.60 |
+4.40 |
6,359 |
20,156 |
+4,339 |
Sep17 |
170223 |
777.60 |
777.95 |
775.75 |
775.75 |
+4.25 |
67 |
54 |
+25 |
Total Volume and Open Interest |
16,777 |
30,322 |
-289 |
Copper(CMX) |
Mar17 |
170223 |
273.65 |
273.85 |
263.70 |
264.35 |
-8.95 |
96,779 |
41,457 |
-12,197 |
May17 |
170223 |
274.95 |
275.20 |
265.25 |
265.90 |
-8.70 |
60,500 |
132,109 |
+3,588 |
Jul17 |
170223 |
276.25 |
276.25 |
266.70 |
267.15 |
-8.70 |
13,547 |
30,544 |
+2,551 |
Sep17 |
170223 |
275.60 |
275.80 |
267.80 |
268.10 |
-8.75 |
2,647 |
18,421 |
+598 |
Dec17 |
170223 |
274.70 |
277.10 |
268.65 |
269.00 |
-8.80 |
4,080 |
22,997 |
+1,026 |
Total Volume and Open Interest |
178,636 |
283,805 |
-4,355 |
E-mini DJIA Index(CBOT) |
Mar17 |
170223 |
20762 |
20817 |
20724 |
20797 |
+48 |
147,852 |
125,601 |
-2,997 |
Jun17 |
170223 |
20686 |
20753 |
20663 |
20733 |
+46 |
421 |
1,312 |
+114 |
Sep17 |
170223 |
20670 |
20678 |
20670 |
20678 |
+46 |
12 |
48 |
+5 |
Dec17 |
170223 |
20650 |
20650 |
20636 |
20636 |
+46 |
0 |
3 |
+0 |
Total Volume and Open Interest |
148,285 |
126,964 |
-2,878 |
S & P 500(CME) |
Mar17 |
170223 |
2362.30 |
2366.60 |
2359.50 |
2362.80 |
+1.90 |
6,725 |
78,292 |
+966 |
Jun17 |
170223 |
2361.50 |
2361.50 |
2348.40 |
2358.30 |
+1.90 |
2,532 |
3,412 |
+2,011 |
Sep17 |
170223 |
2354.90 |
2357.90 |
2344.90 |
2354.90 |
+2.00 |
0 |
20 |
+0 |
Dec17 |
170223 |
2352.00 |
2355.00 |
2342.00 |
2352.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
9,257 |
81,724 |
+2,977 |
S & P 500 E-Mini(Globex) |
Mar17 |
170223 |
2362.00 |
2367.50 |
2353.00 |
2362.75 |
+1.75 |
1,653,551 |
2,968,353 |
+9,005 |
Jun17 |
170223 |
2357.50 |
2363.00 |
2348.25 |
2358.25 |
+1.75 |
12,564 |
87,686 |
+1,347 |
Sep17 |
170223 |
2350.50 |
2359.00 |
2346.75 |
2355.00 |
+2.00 |
84 |
340 |
+10 |
Dec17 |
170223 |
2355.00 |
2355.00 |
2345.00 |
2352.00 |
+2.00 |
21 |
68 |
+5 |
Total Volume and Open Interest |
1,666,221 |
3,056,454 |
+10,367 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170223 |
5352.50 |
5361.30 |
5310.80 |
5332.00 |
-19.00 |
192,758 |
232,842 |
+4,728 |
Jun17 |
170223 |
5350.30 |
5360.50 |
5311.50 |
5331.80 |
-19.00 |
799 |
1,685 |
+179 |
Sep17 |
170223 |
5360.00 |
5360.00 |
5334.50 |
5334.50 |
-19.00 |
6 |
35 |
+0 |
Total Volume and Open Interest |
193,567 |
234,577 |
+4,909 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170223 |
1741.80 |
1746.80 |
1725.60 |
1732.70 |
-8.50 |
11,839 |
97,442 |
+705 |
Jun17 |
170223 |
1736.60 |
1736.60 |
1725.00 |
1731.30 |
-8.50 |
21 |
30 |
+7 |
Sep17 |
170223 |
1729.90 |
1729.90 |
1729.90 |
1729.90 |
-8.50 |
|
|
|
Total Volume and Open Interest |
11,860 |
97,472 |
+712 |
Volatility Index(CBOE) |
Feb17 |
170215 |
11.20 |
11.50 |
10.95 |
11.50 |
+0.32 |
82,480 |
126,243 |
-11,544 |
Mar17 |
170223 |
13.20 |
13.78 |
13.18 |
13.53 |
+0.30 |
87,606 |
278,279 |
-5,597 |
Apr17 |
170223 |
14.64 |
15.28 |
14.60 |
15.23 |
+0.60 |
62,706 |
138,545 |
+5,307 |
May17 |
170223 |
15.38 |
16.00 |
15.38 |
15.93 |
+0.50 |
18,455 |
48,888 |
+348 |
Total Volume and Open Interest |
183,842 |
551,306 |
+646 |
Russell 2000 Mini(ICE) |
Mar17 |
170223 |
1402.20 |
1407.60 |
1383.80 |
1394.30 |
-8.40 |
102,278 |
611,905 |
+722 |
Jun17 |
170223 |
1399.20 |
1404.50 |
1385.90 |
1393.00 |
-8.40 |
18 |
577 |
+6 |
Sep17 |
170223 |
1391.50 |
1391.50 |
1391.50 |
1391.50 |
-8.40 |
0 |
198 |
+0 |
Total Volume and Open Interest |
102,296 |
612,760 |
+728 |
Nikkei 225(CME) |
Mar17 |
170223 |
19370 |
19400 |
19235 |
19295 |
-55 |
14,703 |
31,366 |
+61 |
Jun17 |
170223 |
19235 |
19310 |
19210 |
19240 |
-55 |
130 |
306 |
+90 |
Total Volume and Open Interest |
14,833 |
31,672 |
+151 |
Nikkei 225(SGX) |
Mar17 |
170223 |
19350 |
19370 |
19325 |
19345 |
-40 |
39,770 |
196,794 |
-1,486 |
Jun17 |
170223 |
19205 |
19215 |
19205 |
19215 |
-35 |
69 |
10,234 |
+4 |
Sep17 |
170222 |
19225 |
19225 |
19225 |
19225 |
unch |
0 |
409 |
+0 |
Total Volume and Open Interest |
62,314 |
215,962 |
-1,761 |
Nikkei 225 Mini(JPX) |
Mar17 |
170222 |
19370 |
19470 |
19310 |
19390 |
+10 |
784,799 |
475,571 |
-5,632 |
Jun17 |
170222 |
19235 |
19335 |
19175 |
19250 |
+10 |
19,154 |
23,028 |
+1,505 |
Sep17 |
170222 |
19200 |
19295 |
19130 |
19210 |
+10 |
315 |
1,259 |
+59 |
Total Volume and Open Interest |
812,207 |
528,188 |
+6,517 |
Nikkei 225(JPX) |
Mar17 |
170222 |
19370 |
19470 |
19310 |
19390 |
+10 |
48,253 |
366,193 |
-782 |
Jun17 |
170222 |
19240 |
19330 |
19180 |
19250 |
+10 |
1,004 |
27,872 |
+138 |
Sep17 |
170222 |
19200 |
19250 |
19180 |
19210 |
+10 |
18 |
9,302 |
-3 |
Total Volume and Open Interest |
49,290 |
483,477 |
+152 |
Nikkei 225(CME) Yen |
Mar17 |
170223 |
19355 |
19380 |
19220 |
19285 |
-45 |
45,259 |
57,104 |
-1,921 |
Jun17 |
170223 |
19135 |
19230 |
19095 |
19150 |
-45 |
50 |
50 |
-18 |
Sep17 |
170223 |
19100 |
19100 |
19100 |
19100 |
-45 |
|
|
|
Total Volume and Open Interest |
45,309 |
57,155 |
-1,939 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170223 |
19290 |
19290 |
19250 |
19290 |
-40 |
2 |
94 |
-1 |
Jun17 |
170223 |
19150 |
19150 |
19150 |
19150 |
-50 |
|
|
|
Sep17 |
170223 |
19100 |
19100 |
19100 |
19100 |
-50 |
|
|
|
Total Volume and Open Interest |
2 |
94 |
-1 |
CAC 40(EURONEXT) |
Mar17 |
170223 |
4900.5 |
4916.0 |
4879.0 |
4890.5 |
-4.0 |
75,074 |
342,422 |
+4,999 |
Apr17 |
170223 |
4878.5 |
4895.5 |
4862.0 |
4872.0 |
-4.0 |
159 |
1,497 |
+45 |
May17 |
170223 |
4809.5 |
4809.5 |
4809.5 |
4809.5 |
-4.0 |
|
|
|
Jun17 |
170223 |
4768.5 |
4773.0 |
4756.5 |
4756.5 |
-5.0 |
111 |
2,883 |
+66 |
Total Volume and Open Interest |
75,345 |
346,806 |
+5,111 |
Hang Seng Index(HKFE) |
Feb17 |
170223 |
24128 |
24214 |
24032 |
24136 |
+8 |
108,677 |
137,291 |
-399 |
Mar17 |
170223 |
24128 |
24206 |
24028 |
24129 |
+5 |
17,640 |
31,829 |
+9,336 |
Total Volume and Open Interest |
126,392 |
172,140 |
+8,943 |
DAX(EUREX) |
Mar17 |
170223 |
12002.5 |
12014.5 |
11924.0 |
11939.0 |
-60.0 |
81,694 |
178,757 |
+3,570 |
Jun17 |
170223 |
12027.0 |
12042.0 |
11963.5 |
11968.0 |
-60.0 |
556 |
12,251 |
+155 |
Sep17 |
170223 |
12032.0 |
12032.0 |
11958.0 |
11958.0 |
-60.0 |
1 |
2,709 |
+2 |
Total Volume and Open Interest |
82,251 |
193,717 |
+3,727 |
Mini-DAX(EUREX) |
Mar17 |
170223 |
12005.0 |
12015.0 |
11924.0 |
11939.0 |
-60.0 |
28,230 |
10,790 |
+384 |
Jun17 |
170223 |
12024.0 |
12043.0 |
11955.0 |
11968.0 |
-60.0 |
150 |
2,414 |
+84 |
Sep17 |
170223 |
12002.0 |
12031.0 |
11957.0 |
11958.0 |
-60.0 |
20 |
37 |
-5 |
Total Volume and Open Interest |
28,400 |
13,241 |
+463 |
FT-SE 100(EURONEXT) |
Mar17 |
170223 |
7272.00 |
7295.00 |
7246.50 |
7252.00 |
-10.00 |
76,261 |
732,666 |
-3,077 |
Jun17 |
170223 |
7208.50 |
7218.00 |
7174.50 |
7177.50 |
-9.50 |
239 |
40,985 |
-53 |
Sep17 |
170223 |
7114.50 |
7114.50 |
7114.50 |
7114.50 |
-9.00 |
|
|
|
Total Volume and Open Interest |
76,500 |
773,651 |
-3,130 |
SPI 200(SFE) |
Mar17 |
170223 |
5773.0 |
5775.0 |
5731.0 |
5759.0 |
-11.0 |
28,893 |
268,312 |
+5,882 |
Jun17 |
170223 |
5746.0 |
5746.0 |
5744.0 |
5744.0 |
-11.0 |
5 |
1,810 |
+5 |
Sep17 |
170223 |
5694.0 |
5694.0 |
5694.0 |
5694.0 |
-11.0 |
0 |
1,814 |
+0 |
Total Volume and Open Interest |
28,898 |
272,837 |
+5,887 |
FTSE MIB(ISE) |
Mar17 |
170223 |
18795.00 |
18980.00 |
18765.00 |
18800.00 |
-71.00 |
27,042 |
35,223 |
-78 |
Jun17 |
170223 |
18450.00 |
18525.00 |
18335.00 |
18353.00 |
-71.00 |
52 |
1,620 |
+3 |
Total Volume and Open Interest |
27,094 |
36,843 |
-75 |
KOSPI 200(KFE) |
Mar17 |
170223 |
272.95 |
273.10 |
272.90 |
273.00 |
+0.35 |
120,361 |
143,215 |
+8,261 |
Jun17 |
170223 |
273.50 |
273.50 |
273.45 |
273.45 |
+0.35 |
833 |
12,306 |
+1,065 |
Sep17 |
170223 |
273.35 |
273.40 |
273.35 |
273.40 |
-0.20 |
21 |
2,996 |
+157 |
Total Volume and Open Interest |
121,216 |
168,854 |
+9,304 |
GSCI(CME) |
Mar17 |
170223 |
406.35 |
407.00 |
403.10 |
403.25 |
+1.75 |
71 |
15,570 |
-6 |
Apr17 |
170223 |
404.85 |
408.15 |
404.85 |
404.85 |
+1.50 |
|
|
|
May17 |
170223 |
406.85 |
406.85 |
406.85 |
406.85 |
+1.50 |
|
|
|
Total Volume and Open Interest |
71 |
15,570 |
-6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|