MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 03, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170203 1036.75 1044.25 1026.25 1027.00 -10.25 107,158 310,048 -6,349
May17 170203 1047.00 1054.00 1036.50 1037.25 -10.00 35,226 157,345 +8,564
Jul17 170203 1055.25 1062.25 1045.00 1045.75 -9.50 27,631 124,155 +1,493
Aug17 170203 1058.50 1058.50 1043.25 1043.75 -9.50 2,555 9,842 +404
Sep17 170203 1035.00 1040.00 1026.00 1026.75 -8.75 1,052 5,520 +277
Nov17 170203 1016.50 1023.00 1008.50 1009.75 -8.75 16,604 107,580 +957
Jan18 170203 1022.75 1027.00 1014.50 1015.00 -7.75 889 5,664 +45
Mar18 170203 1025.00 1026.50 1014.00 1014.75 -8.00 701 3,679 +117
May18 170203 1015.00 1016.25 1015.00 1016.25 -7.25 323 1,248 +136
Jul18 170203 1018.25 1024.00 1018.25 1018.25 -7.25 64 972 -14
Aug18 170203 1010.75 1010.75 1010.75 1010.75 -7.25 0 20 +0
Sep18 170203 990.75 990.75 990.75 990.75 -7.25 0 23 +0
Nov18 170203 979.00 981.00 967.75 970.75 -8.50 71 1,693 +15
Jan19 170203 974.25 974.25 974.25 974.25 -8.50 0 37 +0
Total Volume and Open Interest 192,274 727,861 +5,645
Soybean Meal(CBOT)
Mar17 170203 333.90 336.00 331.20 331.60 -2.20 49,656 158,254 -5,117
May17 170203 337.40 339.60 334.70 335.30 -2.20 18,414 97,498 +1,572
Jul17 170203 340.20 342.20 337.40 338.10 -2.10 11,245 62,868 +2,368
Aug17 170203 339.30 339.40 335.40 336.30 -1.80 878 8,817 -61
Sep17 170203 335.70 336.30 333.50 333.70 -1.60 1,123 8,840 +7
Oct17 170203 328.10 328.30 327.00 327.50 -1.40 330 7,485 -8
Dec17 170203 329.40 330.20 326.90 328.00 -1.60 3,413 29,560 +186
Jan18 170203 328.20 328.30 326.90 327.70 -1.40 201 1,362 -28
Mar18 170203 328.10 328.10 326.30 326.90 -1.20 416 2,247 +76
May18 170203 326.60 326.70 326.60 326.70 -1.10 102 856 +50
Total Volume and Open Interest 85,830 379,924 -933
Soybean Oil(CBOT)
Mar17 170203 34.55 34.74 33.80 33.86 -0.73 47,015 164,730 -6,157
May17 170203 34.88 35.03 34.09 34.15 -0.73 19,754 98,794 +2,775
Jul17 170203 35.12 35.30 34.35 34.42 -0.73 16,546 82,164 +977
Aug17 170203 35.20 35.35 34.45 34.51 -0.71 1,443 9,351 -105
Sep17 170203 35.10 35.36 34.50 34.54 -0.68 1,121 8,534 +99
Oct17 170203 35.08 35.12 34.39 34.42 -0.68 429 7,224 -17
Dec17 170203 35.16 35.30 34.48 34.56 -0.67 4,914 25,315 +546
Jan18 170203 35.14 35.14 34.57 34.62 -0.61 224 2,708 +33
Mar18 170203 34.90 34.90 34.58 34.63 -0.62 195 1,931 +3
May18 170203 34.59 34.75 34.58 34.64 -0.62 84 1,049 +39
Total Volume and Open Interest 91,739 403,535 -1,804
Canola(WCE)
Mar17 170203 514.5 516.7 511.0 513.3 -1.9 12,962 82,372 -5,107
May17 170203 522.6 524.0 518.6 520.8 -1.9 7,760 51,516 +2,570
Jul17 170203 525.7 527.3 521.2 523.8 -2.0 1,681 23,596 +1,075
Nov17 170203 504.0 505.0 499.3 501.8 -2.3 1,362 25,376 +405
Jan18 170203 507.2 509.1 504.0 506.1 -2.4 197 3,289 +137
Total Volume and Open Interest 23,962 186,259 -920
Corn(CBOT)
Mar17 170203 365.75 367.75 364.00 365.25 -2.25 238,049 579,785 -1,427
May17 170203 372.50 375.25 371.50 372.75 -2.25 75,649 261,648 +15,274
Jul17 170203 380.50 382.00 378.50 379.75 -2.25 55,833 242,851 -285
Sep17 170203 387.00 388.25 385.00 386.00 -2.25 14,999 94,363 +1,857
Dec17 170203 393.50 394.75 391.50 392.75 -1.75 28,688 148,091 +5,622
Mar18 170203 399.50 402.00 399.25 400.50 -1.75 2,301 19,306 +1,287
May18 170203 404.50 405.25 403.00 403.75 -2.00 433 2,844 +135
Jul18 170203 407.00 408.50 406.50 407.00 -1.75 1,803 9,412 +1,141
Sep18 170203 400.25 400.25 400.25 400.25 -1.75 213 1,139 +98
Dec18 170203 402.25 402.75 400.75 401.50 -1.25 537 10,816 +200
Total Volume and Open Interest 418,512 1,370,671 +23,899
Wheat(CBOT)
Mar17 170203 434.50 435.75 429.25 430.25 -4.25 102,491 234,288 -8,234
May17 170203 447.00 448.00 441.50 443.00 -4.00 30,874 101,930 +1,659
Jul17 170203 461.00 461.00 454.25 456.25 -4.50 19,767 79,175 +2,508
Sep17 170203 473.00 474.75 469.25 471.00 -4.25 4,998 23,866 -96
Dec17 170203 491.75 492.00 486.25 488.50 -4.00 5,729 43,293 +277
Mar18 170203 502.75 502.75 498.50 500.00 -4.00 280 6,026 +82
Total Volume and Open Interest 164,237 490,557 -3,798
Wheat(KCBT)
Mar17 170203 443.25 449.00 439.50 440.50 -3.00 23,154 90,453 -835
May17 170203 455.75 461.25 452.50 453.50 -2.50 6,055 46,703 +187
Jul17 170203 468.25 472.75 464.50 465.75 -2.50 7,304 67,909 +1,468
Sep17 170203 482.50 486.25 479.75 480.25 -2.50 346 9,016 +15
Dec17 170203 504.25 508.75 500.75 501.50 -2.75 869 14,569 +8
Mar18 170203 516.00 520.00 513.00 514.00 -2.50 157 3,595 +76
May18 170203 528.00 528.00 522.00 522.00 -2.00 13 1,000 +0
Total Volume and Open Interest 37,950 234,096 +927
Wheat(MGE)
Mar17 170203 560.25 563.50 557.50 558.25 -2.75 3,080 27,858 -429
May17 170203 558.00 561.50 555.25 556.00 -2.75 3,121 26,344 +109
Jul17 170203 561.00 563.50 559.00 559.50 -1.75 1,346 14,481 +71
Sep17 170203 564.00 566.00 561.75 562.25 -1.75 458 6,191 +14
Dec17 170203 570.50 572.75 568.75 570.25 -0.75 264 4,414 -17
Mar18 170203 578.00 579.00 576.50 577.25 -1.00 110 1,002 +22
Total Volume and Open Interest 8,430 80,572 -215
Oats(CBOT)
Mar17 170203 254.75 259.75 251.00 258.75 +3.75 533 4,356 -146
May17 170203 249.00 250.00 243.75 249.50 +2.50 286 2,605 +148
Jul17 170203 245.25 248.00 243.00 248.00 +2.75 1 438 +1
Sep17 170203 237.25 243.50 231.00 237.25 +4.50 0 8 +0
Total Volume and Open Interest 831 7,570 +10
Rough Rice(CBOT)
Mar17 170203 9.52 9.60 9.51 9.55 +0.01 565 9,804 +27
May17 170203 9.77 9.86 9.76 9.80 +0.01 271 1,876 +129
Jul17 170203 10.03 10.03 10.02 10.03 +0.01 8 43 -8
Sep17 170203 10.18 10.20 10.18 10.18 +0.01 0 29 +0
Total Volume and Open Interest 844 11,752 +148
Live Cattle(CME)
Feb17 170203 117.035 117.400 116.500 116.900 +0.015 13,660 33,886 -3,232
Apr17 170203 115.550 116.180 115.100 115.635 +0.155 29,840 146,699 -2,152
Jun17 170203 105.480 106.180 105.200 105.650 +0.115 13,986 85,559 +614
Aug17 170203 101.500 101.930 101.035 101.385 -0.015 8,053 42,871 +1,007
Oct17 170203 101.250 101.650 100.850 101.330 +0.150 3,625 25,107 +688
Dec17 170203 101.885 102.350 101.480 101.950 +0.065 1,479 9,748 +260
Total Volume and Open Interest 71,140 347,393 -2,622
Feeder Cattle(CME)
Mar17 170203 124.100 124.850 123.250 123.580 -0.170 7,195 23,101 -375
Apr17 170203 123.900 124.550 123.150 123.500 -0.100 1,983 8,639 +128
May17 170203 122.650 123.330 122.000 122.385 -0.115 2,031 9,839 +372
Aug17 170203 123.750 124.230 123.080 123.400 -0.080 1,330 7,112 +242
Sep17 170203 122.450 122.850 121.730 121.830 -0.350 321 999 -22
Oct17 170203 121.500 121.850 120.600 120.980 -0.405 223 195 +6
Nov17 170203 120.900 121.000 119.885 120.180 -0.520 73 89 +20
Total Volume and Open Interest 13,162 49,985 +371
Lean Hogs(CME)
Feb17 170203 70.600 70.650 69.930 70.330 -0.020 9,316 21,232 -1,522
Apr17 170203 69.580 70.330 68.900 70.250 +0.670 16,623 94,132 -831
May17 170203 74.000 74.500 73.680 74.500 +0.420 170 1,750 +43
Jun17 170203 77.850 78.500 77.500 78.400 +0.550 5,679 46,513 -57
Jul17 170203 77.500 77.950 77.150 77.885 +0.350 1,981 16,896 -433
Aug17 170203 77.300 77.730 76.950 77.635 +0.350 1,895 18,396 +470
Oct17 170203 67.000 67.385 66.750 67.330 +0.230 1,587 12,008 +899
Dec17 170203 62.500 62.550 62.235 62.535 -0.015 383 7,722 -1
Total Volume and Open Interest 37,663 219,224 -1,425
Class III Milk(CME)
Feb17 170203 17.08 17.08 16.74 16.87 -0.12 241 4,104 -52
Mar17 170203 17.44 17.50 17.03 17.19 -0.21 231 4,165 +52
Apr17 170203 17.52 17.57 17.18 17.26 -0.26 128 3,555 +5
May17 170203 17.54 17.54 17.30 17.31 -0.23 27 3,250 +16
Jun17 170203 17.66 17.66 17.47 17.54 -0.16 12 3,010 +2
Jul17 170203 17.75 17.81 17.70 17.75 -0.05 53 1,872 +41
Aug17 170203 17.88 17.95 17.86 17.90 +0.01 42 1,805 +19
Sep17 170203 17.89 17.92 17.88 17.92 unch 48 1,769 +38
Oct17 170203 17.79 17.82 17.77 17.82 +0.02 6 1,443 +5
Nov17 170203 17.70 17.70 17.66 17.67 +0.01 9 1,442 +1
Dec17 170203 17.44 17.49 17.40 17.48 +0.07 16 1,287 +3
Jan18 170203 17.00 17.00 17.00 17.00 +0.02 51 305 +50
Feb18 170203 16.83 16.83 16.78 16.83 unch 53 261 +52
Total Volume and Open Interest 1,135 29,171 +442
Cocoa(ICE)
Mar17 170203 2074 2086 2052 2072 -12 21,728 97,919 -5,371
May17 170203 2090 2097 2066 2083 -13 16,969 66,989 +1,947
Jul17 170203 2099 2110 2080 2097 -12 5,967 47,466 +1,048
Sep17 170203 2120 2129 2101 2117 -13 2,213 20,411 +391
Dec17 170203 2146 2155 2128 2143 -13 2,337 13,187 +134
Mar18 170203 2160 2170 2147 2163 -13 561 11,756 +310
May18 170203 2187 2187 2170 2179 -13 18 3,692 +0
Total Volume and Open Interest 49,921 267,608 -1,451
Coffee "C"(ICE)
Mar17 170203 145.20 147.70 144.70 146.25 +0.30 27,040 64,289 -2,231
May17 170203 148.00 150.05 147.20 148.70 +0.20 17,801 59,558 +972
Jul17 170203 150.30 152.30 149.55 151.05 +0.25 6,672 24,337 -223
Sep17 170203 151.85 154.45 151.85 153.35 +0.25 3,017 15,889 +478
Dec17 170203 156.00 157.75 155.00 156.55 +0.30 1,545 12,636 +259
Mar18 170203 158.75 160.05 158.75 159.45 +0.30 128 4,129 +55
Total Volume and Open Interest 56,274 184,568 -658
Orange Juice(ICE)
Mar17 170203 166.40 167.60 165.00 167.00 +0.60 1,161 8,274 -317
May17 170203 162.05 164.10 161.50 163.50 +0.40 370 2,642 +238
Jul17 170203 159.65 162.00 159.00 161.45 +0.45 12 802 +1
Sep17 170203 160.25 160.25 160.25 160.25 +0.45 2 116 +1
Nov17 170203 159.20 159.20 159.20 159.20 +0.50 0 10 +0
Jan18 170203 160.30 160.30 160.30 160.30 +0.50 0 1 +0
Total Volume and Open Interest 1,545 11,845 -77
Sugar #11(ICE)
Mar17 170203 20.44 21.40 20.38 21.11 +0.56 75,675 264,073 -2,680
May17 170203 20.41 21.15 20.35 20.91 +0.40 47,298 181,392 -901
Jul17 170203 20.09 20.76 20.09 20.58 +0.32 22,490 159,566 +475
Oct17 170203 20.04 20.47 19.98 20.37 +0.26 11,302 91,612 +1,824
Mar18 170203 19.98 20.35 19.95 20.29 +0.22 7,257 75,666 +1,525
May18 170203 19.31 19.63 19.31 19.58 +0.18 3,551 20,852 +745
Jul18 170203 18.64 18.90 18.64 18.86 +0.14 1,248 14,752 +747
Oct18 170203 18.27 18.46 18.25 18.43 +0.11 711 15,091 +198
Total Volume and Open Interest 169,745 833,415 +2,071
London Cocoa(LCE)
Mar17 170203 1690 1695 1670 1687 unch 8,059 97,332 -979
May17 170203 1708 1708 1685 1698 -5 5,006 68,452 +1,057
Jul17 170203 1721 1730 1711 1722 -4 3,221 49,433 +104
Sep17 170203 1734 1745 1726 1737 -4 1,759 41,395 +80
Dec17 170203 1754 1765 1748 1756 -4 1,051 30,043 +64
Mar18 170203 1771 1774 1763 1769 -4 653 22,498 +366
May18 170203 1786 1793 1786 1787 -4 64 6,387 +23
Total Volume and Open Interest 19,863 319,543 +716
London Sugar(LCE)
Mar17 170203 541.60 555.00 539.40 550.90 +8.00 5,981 25,796 -1,155
May17 170203 544.70 559.30 543.90 555.70 +8.80 4,458 33,120 +632
Aug17 170203 541.50 553.00 540.00 550.40 +7.80 1,666 15,406 +595
Oct17 170203 525.20 534.20 523.40 532.00 +5.90 478 12,052 +60
Dec17 170203 516.70 524.40 516.70 522.70 +5.20 42 4,096 +3
Total Volume and Open Interest 12,881 96,139 +267
Cotton(ICE)
Mar17 170203 76.74 77.15 76.21 76.41 -0.50 24,671 152,141 -610
May17 170203 77.50 77.76 76.85 77.07 -0.50 12,974 64,353 +3,601
Jul17 170203 78.14 78.39 77.51 77.77 -0.41 4,917 36,524 +1,543
Oct17 170203 73.82 73.82 73.82 73.82 +0.40 0 34 +0
Dec17 170203 73.28 74.00 73.17 73.99 +0.40 2,780 26,566 +1,309
Mar18 170203 74.00 74.54 73.71 74.54 +0.43 373 2,161 +287
Total Volume and Open Interest 45,742 282,747 +6,145
Lumber(CME)
Mar17 170203 352.0 354.0 346.7 350.6 +2.7 813 2,832 -130
May17 170203 359.1 360.0 354.8 356.8 -0.2 338 976 +153
Jul17 170203 364.3 365.1 360.7 362.5 -0.1 46 90 +16
Sep17 170203 365.1 366.5 360.0 362.9 -1.6 21 42 +7
Total Volume and Open Interest 1,218 3,943 +46
Crude Oil(NYM)
Mar17 170203 53.68 54.22 53.40 53.83 +0.29 577,243 554,677 -2,158
Apr17 170203 54.34 54.84 54.03 54.47 +0.30 162,124 202,582 +3,613
May17 170203 54.84 55.33 54.55 54.99 +0.32 92,913 176,958 -1,026
Jun17 170203 55.44 55.73 54.97 55.41 +0.32 93,951 270,169 +1,156
Jul17 170203 55.74 55.98 55.27 55.72 +0.33 27,826 84,922 +2,612
Aug17 170203 56.00 56.10 55.44 55.91 +0.34 14,871 66,325 +10
Sep17 170203 56.04 56.21 55.64 56.04 +0.35 23,833 96,740 +96
Oct17 170203 56.09 56.23 55.85 56.13 +0.36 10,294 52,237 +478
Nov17 170203 56.13 56.35 55.90 56.21 +0.37 9,009 51,983 +1,921
Dec17 170203 56.22 56.42 55.79 56.27 +0.37 69,432 220,886 +5,357
Jan18 170203 56.12 56.31 55.83 56.31 +0.37 3,222 44,684 +1,178
Feb18 170203 56.28 56.38 56.10 56.34 +0.37 1,928 20,850 -302
Mar18 170203 56.10 56.44 55.96 56.37 +0.37 5,429 41,565 +902
Apr18 170203 56.31 56.38 56.31 56.38 +0.38 1,044 9,324 +72
May18 170203 56.31 56.38 56.31 56.38 +0.39 931 10,051 +131
Jun18 170203 56.11 56.39 55.87 56.37 +0.40 11,897 62,586 -1,411
Total Volume and Open Interest 1,131,012 2,192,719 +11,063
e-miNY Crude Oil(NYM)
Mar17 170203 53.675 54.200 53.400 53.825 +0.275 12,248 2,589 +288
Apr17 170203 54.450 54.800 54.050 54.475 +0.300 216 500 +8
May17 170203 54.950 55.125 54.600 55.000 +0.325 46 118 -1
Jun17 170203 55.400 55.625 55.225 55.400 +0.300 41 86 +14
Jul17 170203 55.725 55.725 54.350 55.725 +0.325 24 154 -24
Aug17 170203 55.900 55.900 55.375 55.900 +0.325 6 111 -6
Sep17 170203 56.050 56.050 56.050 56.050 +0.350 6 53 +6
Oct17 170203 56.125 56.125 56.125 56.125 +0.350 0 38 +0
Nov17 170203 56.200 56.200 56.200 56.200 +0.350 0 99 +0
Dec17 170203 56.575 56.575 55.850 56.275 +0.375 7 126 -1
Total Volume and Open Interest 12,627 4,067 +297
NY Harbor ULSD(NYM)
Mar17 170203 165.86 167.46 164.21 166.51 +1.33 75,087 130,705 -1,739
Apr17 170203 166.22 168.29 165.16 167.37 +1.40 34,393 60,623 -744
May17 170203 167.73 169.14 166.06 168.21 +1.44 20,608 42,111 +163
Jun17 170203 168.68 170.04 167.01 169.08 +1.44 21,918 47,967 -851
Jul17 170203 169.54 170.84 168.18 170.06 +1.43 6,825 19,152 +674
Aug17 170203 169.92 171.15 169.64 170.92 +1.42 4,995 12,097 +855
Sep17 170203 170.33 172.50 170.03 171.82 +1.46 3,329 14,059 -63
Oct17 170203 171.30 173.20 171.26 172.71 +1.46 1,337 5,814 +164
Nov17 170203 172.58 174.00 172.58 173.58 +1.42 1,331 4,561 +85
Dec17 170203 173.52 174.95 172.75 174.31 +1.37 8,421 41,835 +270
Jan18 170203 175.26 175.26 174.71 175.04 +1.35 352 3,529 +22
Feb18 170203 175.25 175.25 175.21 175.21 +1.34 164 2,560 +1
Mar18 170203 174.66 175.79 174.66 174.66 +1.34 105 1,337 +10
Apr18 170203 173.29 174.39 173.01 173.29 +1.37 199 898 -20
Total Volume and Open Interest 180,572 404,128 -387
RBOB Gasoline(NYM)
Mar17 170203 153.60 156.43 151.92 155.37 +2.08 87,169 148,871 -7,807
Apr17 170203 176.34 178.94 175.54 178.27 +1.95 65,861 71,246 +3,846
May17 170203 179.10 180.60 177.64 180.20 +1.89 36,422 50,970 +1,795
Jun17 170203 179.40 180.69 177.85 180.20 +1.79 25,636 49,394 +572
Jul17 170203 177.92 179.40 176.89 179.09 +1.71 9,765 27,443 +784
Aug17 170203 176.06 177.34 175.16 177.01 +1.68 6,188 10,271 +837
Sep17 170203 173.30 174.40 172.50 174.07 +1.67 9,604 18,947 +1,101
Oct17 170203 159.82 160.97 159.22 160.87 +1.62 2,795 7,697 +37
Nov17 170203 156.18 157.51 155.99 157.51 +1.54 1,913 3,835 +100
Dec17 170203 154.83 155.90 153.57 155.37 +1.48 6,522 21,848 -9
Total Volume and Open Interest 253,508 427,138 +1,768
e-miNY RBOB Gasoline(NYM)
Mar17 170203 155.40 157.90 155.40 155.40 +2.11 1 1 +1
Apr17 170203 178.30 178.30 178.27 178.30 +1.98      
May17 170203 180.20 180.20 180.20 180.20 +1.89      
Jun17 170203 180.20 180.20 180.20 180.20 +1.79      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Mar17 170203 3.193 3.201 3.042 3.063 -0.124 136,176 273,757 -4,299
Apr17 170203 3.246 3.253 3.095 3.116 -0.129 58,352 119,500 +2,846
May17 170203 3.287 3.293 3.135 3.159 -0.131 43,663 111,411 +1,729
Jun17 170203 3.342 3.342 3.181 3.209 -0.134 26,184 69,206 +4,083
Jul17 170203 3.393 3.393 3.226 3.253 -0.132 16,598 72,764 +177
Aug17 170203 3.379 3.379 3.235 3.260 -0.131 6,458 34,993 +535
Sep17 170203 3.345 3.345 3.216 3.242 -0.130 5,105 49,049 +160
Oct17 170203 3.377 3.377 3.237 3.263 -0.126 19,183 91,467 -517
Nov17 170203 3.422 3.422 3.303 3.320 -0.120 7,970 37,099 -174
Dec17 170203 3.554 3.555 3.441 3.452 -0.116 8,578 39,719 +467
Jan18 170203 3.643 3.643 3.519 3.543 -0.112 8,476 45,065 +196
Feb18 170203 3.607 3.607 3.505 3.517 -0.106 3,103 19,496 +345
Mar18 170203 3.519 3.519 3.426 3.437 -0.095 4,223 40,446 +276
Apr18 170203 2.965 2.966 2.912 2.919 -0.053 2,299 49,923 -3
May18 170203 2.898 2.898 2.859 2.868 -0.046 849 16,356 -140
Jun18 170203 2.912 2.913 2.881 2.884 -0.045 181 11,463 -4
Total Volume and Open Interest 351,198 1,181,979 +7,589
Brent Crude Oil(ICE)
Apr17 170203 56.92 57.30 56.39 56.81 +0.25 301,235 542,793 -6,279
May17 170203 57.22 57.56 56.67 57.15 +0.30 124,844 352,107 +10,396
Jun17 170203 57.47 57.79 56.92 57.44 +0.33 132,083 317,775 +2,957
Jul17 170203 57.58 57.92 57.08 57.62 +0.34 38,767 136,262 +2,489
Aug17 170203 57.67 57.97 57.18 57.71 +0.34 20,908 83,050 +659
Sep17 170203 57.69 57.96 57.19 57.73 +0.33 26,479 95,009 +1,323
Oct17 170203 57.63 57.91 57.18 57.71 +0.33 8,090 49,554 +229
Nov17 170203 57.59 57.87 57.15 57.67 +0.33 9,069 52,975 +1,422
Dec17 170203 57.55 57.84 57.10 57.64 +0.33 68,085 222,689 +7,818
Jan18 170203 57.38 57.59 57.38 57.59 +0.33 2,150 35,312 -228
Feb18 170203 57.52 57.52 57.52 57.52 +0.32 2,084 25,210 -474
Mar18 170203 57.45 57.45 57.45 57.45 +0.31 3,075 27,586 +244
Apr18 170203 57.39 57.39 57.39 57.39 +0.31 2,150 17,334 +836
May18 170203 57.30 57.30 57.30 57.30 +0.30 619 12,405 -135
Total Volume and Open Interest 786,033 2,395,246 +23,393
Gas Oil(ICE)
Feb17 170203 499.00 500.25 493.00 497.00 -3.75 56,999 110,187 -9,230
Mar17 170203 502.25 504.50 497.00 501.00 -3.25 130,304 200,584 +23,453
Apr17 170203 504.00 507.00 499.50 503.75 -3.00 84,499 106,201 +12,427
May17 170203 506.50 508.75 501.25 505.50 -2.75 38,727 70,069 +3,976
Jun17 170203 510.25 510.25 503.00 507.25 -2.50 48,342 122,717 +4,178
Jul17 170203 510.00 511.00 505.25 509.25 -2.50 12,668 34,877 +2,591
Aug17 170203 510.75 514.00 507.25 511.25 -2.50 4,277 22,203 +556
Sep17 170203 512.75 515.50 509.50 513.25 -2.50 5,927 34,094 -521
Oct17 170203 516.25 518.00 511.50 515.50 -2.25 3,796 28,465 +76
Nov17 170203 516.75 518.25 512.00 516.00 -2.25 2,405 12,630 +501
Total Volume and Open Interest 410,973 971,388 +41,875
Ethanol(CBOT)
Mar17 170203 1.513 1.530 1.509 1.527 +0.012 244 3,272 +11
Apr17 170203 1.535 1.547 1.530 1.547 +0.009 209 1,050 +3
May17 170203 1.558 1.558 1.558 1.558 +0.004 215 411 +104
Jun17 170203 1.553 1.553 1.528 1.553 +0.004 64 267 +19
Jul17 170203 1.553 1.553 1.542 1.553 +0.004 0 69 +0
Aug17 170203 1.551 1.551 1.543 1.551 +0.004 0 203 +0
Sep17 170203 1.543 1.543 1.543 1.543 +0.004 0 29 +0
Oct17 170203 1.513 1.513 1.513 1.513 +0.004 0 46 +0
Total Volume and Open Interest 775 5,533 +117
WTI Crude Oil(ICE)
Mar17 170203 53.86 54.22 53.41 53.83 +0.29 42,490 66,018 -1,006
Apr17 170203 54.49 54.84 54.04 54.47 +0.30 64,706 70,566 -2,646
May17 170203 54.99 55.33 54.57 54.99 +0.32 36,395 43,841 +3,923
Jun17 170203 55.38 55.73 54.98 55.41 +0.32 37,568 78,509 +4,657
Jul17 170203 55.62 55.96 55.34 55.72 +0.33 6,832 26,763 +1,204
Aug17 170203 55.76 56.08 55.56 55.91 +0.34 5,236 19,756 +1,216
Sep17 170203 55.87 56.20 55.67 56.04 +0.35 4,206 24,918 +869
Oct17 170203 56.27 56.27 55.96 56.13 +0.36 2,038 4,996 +544
Nov17 170203 56.27 56.27 56.21 56.21 +0.37 861 2,881 +79
Dec17 170203 55.87 56.38 55.83 56.27 +0.37 16,398 105,808 +838
Jan18 170203 56.31 56.31 56.31 56.31 +0.37 215 4,020 +14
Feb18 170203 56.34 56.34 56.34 56.34 +0.37 278 2,896 +14
Mar18 170203 56.37 56.37 56.37 56.37 +0.37 670 7,137 -7
Apr18 170203 56.38 56.38 56.38 56.38 +0.38 86 1,331 +66
May18 170203 56.38 56.38 56.38 56.38 +0.39 12 549 -10
Jun18 170203 56.39 56.39 56.37 56.37 +0.40 2,370 28,181 -1,036
Total Volume and Open Interest 226,881 592,563 +8,131
US Dollar Index(ICE)
Mar17 170203 99.825 100.370 99.520 99.842 +0.055 42,195 72,770 +193
Jun17 170203 99.790 100.035 99.450 99.753 +0.040 444 2,609 +116
Sep17 170203 100.000 100.000 99.350 99.607 +0.040 4 371 +1
Total Volume and Open Interest 42,643 75,911 +310
Australian Dollar(CME)
Mar17 170203 76.51 76.89 76.14 76.69 +0.15 76,514 99,813 -110
Jun17 170203 76.33 76.71 75.99 76.53 +0.15 257 880 +111
Sep17 170203 76.19 76.42 75.96 76.40 +0.15 1 683 +0
Total Volume and Open Interest 76,774 101,422 +2
British Pound(CME)
Mar17 170203 125.40 125.46 124.60 124.89 -0.43 103,516 211,656 +1,534
Jun17 170203 125.62 125.74 124.97 125.20 -0.42 343 1,443 -29
Sep17 170203 125.52 127.35 125.32 125.52 -0.43 3 174 +0
Total Volume and Open Interest 103,863 213,416 +1,506
Canadian Dollar(CME)
Mar17 170203 76.79 77.00 76.46 76.82 +0.04 58,924 110,421 -202
Jun17 170203 76.84 77.06 76.58 76.90 +0.04 218 2,449 +53
Sep17 170203 77.07 77.12 76.76 76.99 +0.04 2 480 +0
Dec17 170203 77.09 77.38 76.90 77.09 +0.03 0 747 +0
Total Volume and Open Interest 59,144 114,125 -149
Japanese Yen(CME)
Mar17 170203 88.71 89.13 88.21 88.63 -0.18 170,698 193,254 -2,187
Jun17 170203 89.14 89.50 88.62 89.02 -0.18 806 8,962 +43
Sep17 170203 89.89 89.89 89.26 89.45 -0.18 7 61 -1
Total Volume and Open Interest 171,516 202,353 -2,141
Swiss Franc(CME)
Mar17 170203 100.91 101.12 100.22 100.82 -0.11 24,337 48,965 -405
Jun17 170203 101.49 101.65 101.07 101.42 -0.12 12 169 -8
Sep17 170203 102.05 102.25 101.82 102.05 -0.12 0 4 +0
Total Volume and Open Interest 24,349 49,145 -413
EuroFX(CME)
Mar17 170203 107.78 108.13 107.25 107.82 +0.03 213,569 393,744 -1,733
Jun17 170203 108.26 108.62 107.76 108.32 +0.02 698 9,600 +142
Sep17 170203 108.16 109.09 108.16 108.86 +0.02 7 474 -3
Total Volume and Open Interest 214,274 403,947 -1,594
Mexican Peso(CME)
Feb17 170203 489.63 489.63 477.13 489.63 +2.50 0 10 +0
Mar17 170203 485.13 490.63 483.25 487.75 +2.50 31,236 135,820 -508
Total Volume and Open Interest 31,367 183,816 -511
Brazilian Real(CME)
Mar17 170203 318.10 320.50 316.80 319.30 +0.55 613 37,065 -95
Apr17 170203 316.65 318.20 314.40 316.65 +0.55 4 3 +2
May17 170203 314.70 314.70 310.30 314.70 +0.60 1 1 +1
Jun17 170203 312.25 312.25 311.35 312.25 +0.60      
Total Volume and Open Interest 618 37,069 -92
30-Year T-Bonds(CBOT)
Mar17 170203 150~160 151~090 149~270 150~010 -0~170 277,947 614,036 +1,616
Jun17 170203 149~050 149~290 148~210 148~240 -0~170 310 2,330 +164
Sep17 170203 148~240 148~240 148~240 148~240 -0~170      
Total Volume and Open Interest 278,257 616,366 +1,780
10-Year T-Notes(CBOT)
Mar17 170203 124~110 124~265 124~030 124~090 -0~030 1,496,441 3,131,200 -7,750
Jun17 170203 123~245 124~080 123~210 123~230 -0~030 7,475 41,484 +5,146
Sep17 170203 123~115 123~115 123~115 123~115 -0~030      
Total Volume and Open Interest 1,503,916 3,172,684 -2,604
5-Year T-Notes(CBOT)
Mar17 170203 117~254 118~032 117~186 117~244 -0~016 940,878 3,047,576 -17,752
Jun17 170203 117~124 117~234 117~092 117~124 -0~016 24,506 71,492 +9,512
Sep17 170203 117~124 117~124 117~124 117~124 -0~016      
Total Volume and Open Interest 965,384 3,119,068 -8,240
2 Year T-Notes(CBOT)
Mar17 170203 108~126 108~152 108~100 108~124 -0~004 339,366 1,333,164 +15,730
Jun17 170203 108~024 108~050 108~024 108~030 -0~004 1,053 5,382 +963
Sep17 170203 108~030 108~030 108~030 108~030 -0~004      
Total Volume and Open Interest 340,419 1,338,546 +16,693
Eurodollars(CME)
Mar17 170203 98.935 98.955 98.925 98.935 +0.005 337,233 1,460,965 +11,713
Jun17 170203 98.765 98.795 98.750 98.765 unch 341,403 1,419,507 +21,303
Sep17 170203 98.635 98.665 98.610 98.630 -0.005 284,183 1,217,389 +39,651
Dec17 170203 98.480 98.520 98.450 98.475 -0.010 412,506 1,390,605 +17,167
Mar18 170203 98.365 98.410 98.325 98.360 -0.010 273,389 1,008,044 -1,476
Jun18 170203 98.245 98.290 98.200 98.235 -0.015 305,269 726,739 -11,945
Sep18 170203 98.125 98.185 98.085 98.120 -0.015 203,973 584,448 +12,256
Dec18 170203 98.005 98.065 97.955 97.995 -0.015 260,521 832,492 +18,729
Mar19 170203 97.920 97.985 97.870 97.915 -0.015 162,432 595,109 -228
Jun19 170203 97.835 97.910 97.785 97.835 -0.015 150,911 580,733 +3,987
Sep19 170203 97.770 97.830 97.705 97.755 -0.015 98,014 449,713 -5,786
Dec19 170203 97.680 97.745 97.615 97.665 -0.020 195,766 518,038 -1,260
Mar20 170203 97.630 97.690 97.565 97.610 -0.020 83,146 301,232 +5,837
Jun20 170203 97.575 97.640 97.520 97.555 -0.020 75,517 172,628 -6,586
Sep20 170203 97.515 97.585 97.460 97.500 -0.025 44,843 161,675 -2,185
Dec20 170203 97.460 97.515 97.400 97.435 -0.025 57,885 163,774 -2,673
Mar21 170203 97.415 97.470 97.350 97.390 -0.025 33,726 88,793 +559
Jun21 170203 97.360 97.420 97.325 97.340 -0.030 29,598 94,069 +660
Total Volume and Open Interest 3,450,283 12,085,501 +109,307
Ultra T-Bond(CBOT)
Mar17 170203 159~24 160~23 158~28 159~02 -0~28 111,609 700,618 +3,715
Jun17 170203 158~03 158~17 157~28 157~28 -0~28 2,429 13,106 +2,377
Sep17 170203 157~28 157~28 157~28 157~28 -0~28      
Total Volume and Open Interest 114,038 713,724 +6,092
Ultra 10-Yr T-Note(CBOT)
Mar17 170203 133~275 134~155 133~170 133~235 -0~060 86,703 312,020 -532
Jun17 170203 132~145 132~145 132~145 132~145 -0~060      
Sep17 170203 132~145 132~145 132~145 132~145 -0~060      
Total Volume and Open Interest 86,703 312,020 -532
30 Day Federal Funds(CBOT)
Feb17 170203 99.342 99.342 99.340 99.342 unch 67,989 97,066 +11,316
Mar17 170203 99.315 99.325 99.305 99.315 unch 35,752 95,273 +10,035
Apr17 170203 99.295 99.320 99.285 99.300 +0.005 114,178 321,460 -10,244
May17 170203 99.235 99.260 99.220 99.240 unch 39,588 159,455 +3,961
Jun17 170203 99.170 99.195 99.165 99.175 unch 10,045 37,218 -942
Jul17 170203 99.120 99.145 99.110 99.120 unch 35,487 95,721 +1,127
Total Volume and Open Interest 372,862 1,151,707 +23,433
Japanese Govt Bonds(SGX)
Mar17 170202 149.80 149.85 149.57 149.68 -0.10 1,079 14,271 +266
Jun17 170202 149.65 149.65 149.65 149.65 -0.10      
Sep17 170202 149.65 149.65 149.65 149.65 -0.10      
Total Volume and Open Interest 1,079 14,271 +266
Euro-Buxl(EUREX)
Mar17 170203 166.50 167.20 165.76 166.66 -0.34 70,911 212,532 +15,992
Jun17 170203 164.68 165.04 163.80 164.60 -0.36 757 5,462 +546
Sep17 170203 162.00 163.08 161.40 162.78 -0.34 29 20 -2
Total Volume and Open Interest 71,697 218,014 +16,536
Euro-Bund(EUREX)
Mar17 170203 162.15 162.68 162.01 162.49 +0.12 1,001,325 2,012,384 +294,825
Jun17 170203 159.01 159.49 158.90 159.36 +0.12 9,719 102,443 +18,636
Sep17 170203 160.77 160.86 160.77 160.86 +0.12 151 5,226 +0
Total Volume and Open Interest 1,011,195 2,120,053 +313,461
Euro-Bobl(EUREX)
Mar17 170203 133.12 133.29 133.06 133.24 +0.06 639,596 1,462,121 +179,005
Jun17 170203 131.04 131.26 131.04 131.21 +0.06 3,324 46,032 +2,414
Sep17 170203 132.24 132.24 132.24 132.24 +0.06      
Total Volume and Open Interest 642,920 1,508,153 +181,419
Euro-Schatz(EUREX)
Mar17 170203 112.28 112.31 112.26 112.31 +0.01 309,583 1,343,323 +167,716
Jun17 170203 112.12 112.15 112.12 112.15 +0.02 3,042 35,748 +7,575
Sep17 170203 112.15 112.15 112.15 112.15 +0.02      
Total Volume and Open Interest 312,625 1,379,071 +175,291
3-Mth Euribor(EUREX)
Mar17 170203 100.325 100.325 100.325 100.325 unch 1 4,039 +6
Jun17 170203 100.305 100.305 100.305 100.305 -0.005 21 33,412 +8
Sep17 170203 100.280 100.280 100.275 100.280 -0.005 2 4,502 +48
Total Volume and Open Interest 844 73,263 +144
Long Gilt(LIFFE)
Mar17 170203 123~28 124~20 123~26 124~17 +0~10 198,356 642,571 +404
Jun17 170203 123~17 123~17 123~13 123~13 +0~10      
Total Volume and Open Interest 198,356 642,571 +404
3-Mth Short Sterling(LIFFE)
Mar17 170203 99.64 99.64 99.64 99.64 unch 57,887 349,850 -9,577
Jun17 170203 99.60 99.60 99.59 99.60 unch 84,285 492,058 -5,448
Sep17 170203 99.54 99.56 99.54 99.55 unch 34,053 326,603 +6,756
Dec17 170203 99.49 99.51 99.48 99.50 +0.01 68,330 318,246 -4,971
Mar18 170203 99.41 99.45 99.41 99.44 +0.01 61,295 212,269 -18
Jun18 170203 99.35 99.38 99.34 99.37 +0.01 45,339 254,658 +5,776
Total Volume and Open Interest 627,429 2,698,684 +7,951
3-Mth Euribor(LIFFE)
Mar17 170203 100.325 100.325 100.320 100.320 -0.005 78,639 297,496 -773
Jun17 170203 100.305 100.310 100.300 100.305 -0.005 48,513 378,979 -6,678
Sep17 170203 100.275 100.285 100.275 100.280 -0.005 60,919 320,882 +13,379
Total Volume and Open Interest 637,709 3,410,114 +15,596
3-Mth Aus T-Bills(SFE)
Mar17 170203 98.22 98.22 98.21 98.22 unch 9,043 135,002 -4,695
Jun17 170203 98.21 98.23 98.21 98.22 unch 16,669 242,691 -4,394
Sep17 170203 98.18 98.19 98.16 98.17 -0.01 19,464 156,460 +5,386
Dec17 170203 98.11 98.13 98.10 98.11 -0.01 23,126 203,824 +5,020
Mar18 170203 98.03 98.05 98.02 98.02 -0.02 10,329 106,245 -4,141
Jun18 170203 97.95 97.96 97.93 97.93 -0.02 11,328 77,306 +1,090
Sep18 170203 97.86 97.87 97.83 97.84 -0.02 10,183 59,196 +104
Dec18 170203 97.77 97.79 97.75 97.75 -0.03 4,696 34,835 +1,961
Mar19 170203 97.69 97.69 97.66 97.66 -0.03 33 6,507 +1
Jun19 170203 97.58 97.58 97.57 97.57 -0.03 300 4,206 +200
Total Volume and Open Interest 105,242 1,028,102 +544
10-Year Aus T-Bonds(SFE)
Mar17 170203 97.20 97.26 97.17 97.18 -0.02 150,642 955,769 +3,276
Jun17 170203 97.18 97.18 97.18 97.18 -0.02      
Total Volume and Open Interest 150,642 955,769 +3,276
3-Year Aus T-Bonds(SFE)
Mar17 170203 98.03 98.06 97.99 98.00 -0.03 203,718 1,030,068 +1,922
Jun17 170203 98.00 98.00 98.00 98.00 -0.03      
Total Volume and Open Interest 203,718 1,030,068 +1,922
Gold(CMX)
Feb17 170203 1214.9 1220.6 1206.2 1218.5 +1.8 1,145 2,497 -971
Apr17 170203 1217.8 1223.2 1208.3 1220.8 +1.4 217,088 268,204 -2,932
Jun17 170203 1220.4 1226.0 1212.0 1223.9 +1.5 5,955 59,091 +377
Aug17 170203 1219.1 1228.8 1218.8 1227.1 +1.6 1,350 15,885 -148
Oct17 170203 1224.2 1230.3 1224.2 1230.2 +1.6 254 3,213 +59
Dec17 170203 1229.5 1235.0 1221.0 1233.4 +1.6 1,416 28,229 +183
Feb18 170203 1231.7 1236.7 1228.7 1236.7 +1.6 42 4,397 -1
Apr18 170203 1238.6 1240.0 1238.1 1240.0 +1.6 0 231 +0
Jun18 170203 1243.9 1243.9 1243.4 1243.4 +1.6 5 4,232 +0
Aug18 170203 1247.1 1247.1 1247.1 1247.1 +1.6 0 266 +0
Oct18 170203 1250.8 1250.8 1250.8 1250.8 +1.6 0 5 +0
Dec18 170203 1254.7 1254.7 1241.0 1254.7 +1.6 1 2,413 +0
Total Volume and Open Interest 228,900 394,960 -3,473
Silver(CMX)
Mar17 170203 1748.5 1754.0 1726.0 1747.9 +5.0 66,309 130,163 -3,331
May17 170203 1755.5 1760.0 1733.5 1754.7 +5.0 7,557 35,904 +3,197
Jul17 170203 1759.0 1766.0 1745.0 1761.1 +5.0 1,323 9,180 +870
Sep17 170203 1761.5 1772.5 1751.0 1767.3 +5.0 189 4,671 +57
Dec17 170203 1769.5 1781.5 1761.0 1776.5 +5.0 1,291 7,055 +330
Mar18 170203 1785.5 1785.5 1785.5 1785.5 +4.9 297 306 +264
May18 170203 1790.2 1790.2 1790.2 1790.2 +4.9 0 5 +0
Total Volume and Open Interest 77,006 188,197 +1,358
Platinum(NYMEX)
Apr17 170203 1003.9 1007.6 988.0 1006.7 +7.1 12,166 59,139 -157
Jul17 170203 1001.4 1010.4 993.0 1009.9 +7.2 214 4,999 +106
Oct17 170203 1005.0 1013.7 998.3 1013.7 +7.3 4 248 -1
Jan18 170203 1016.8 1017.5 1016.8 1017.5 +7.3 0 3 +0
Total Volume and Open Interest 12,398 64,502 -50
Palladium(NYMEX)
Mar17 170203 758.50 760.95 741.20 749.00 -10.05 3,995 25,176 -556
Jun17 170203 760.60 760.95 746.00 750.30 -10.00 973 3,517 +785
Sep17 170203 750.45 770.50 750.45 750.45 -9.90 3 19 -3
Total Volume and Open Interest 4,971 28,714 +226
Copper(CMX)
Mar17 170203 268.25 269.40 261.20 261.60 -6.95 51,855 146,221 -2,271
May17 170203 269.30 270.50 262.60 262.95 -6.90 13,409 67,947 +5,260
Jul17 170203 270.70 270.70 263.70 263.95 -6.85 3,026 22,802 -449
Sep17 170203 268.30 268.30 264.50 264.75 -6.85 1,995 14,602 +332
Dec17 170203 268.40 269.65 265.30 265.55 -6.85 6,412 17,010 +1,283
Total Volume and Open Interest 80,605 297,830 +6,128
E-mini DJIA Index(CBOT)
Mar17 170203 19818 20007 19783 19986 +165 133,901 127,501 +239
Jun17 170203 19742 19939 19726 19924 +163 96 735 +0
Sep17 170203 19872 19872 19690 19872 +163 0 23 +0
Dec17 170203 19818 19830 19818 19830 +163 0 2 +0
Total Volume and Open Interest 133,997 128,261 +239
S & P 500(CME)
Mar17 170203 2273.50 2291.90 2273.50 2291.00 +15.60 3,549 65,537 -899
Jun17 170203 2280.70 2288.70 2279.70 2285.70 +15.50 132 1,945 +95
Sep17 170203 2281.30 2284.30 2281.30 2281.30 +15.50 0 20 -1
Dec17 170203 2277.80 2280.80 2277.80 2277.80 +15.50      
Total Volume and Open Interest 3,681 67,502 -805
S & P 500 E-Mini(Globex)
Mar17 170203 2274.00 2294.00 2270.50 2291.00 +15.50 1,565,006 2,829,202 +21,446
Jun17 170203 2268.75 2288.50 2265.75 2285.75 +15.50 2,887 31,800 +354
Sep17 170203 2261.25 2284.00 2261.25 2281.25 +15.50 52 189 -11
Dec17 170203 2267.00 2277.75 2259.00 2277.75 +15.50 30 61 -22
Total Volume and Open Interest 1,567,976 2,861,254 +21,768
NASDAQ 100 E-Mini(Globex)
Mar17 170203 5129.50 5162.30 5119.80 5155.00 +24.00 237,364 234,540 -2,463
Jun17 170203 5128.80 5164.50 5120.00 5154.00 +23.70 534 569 +44
Sep17 170203 5146.00 5160.00 5146.00 5156.80 +23.80 2 38 +1
Total Volume and Open Interest 237,905 235,162 -2,422
S&P Midcap 400(CME) e-Mini
Mar17 170203 1681.60 1706.10 1678.00 1704.80 +22.60 21,520 93,727 -302
Jun17 170203 1698.30 1698.30 1670.00 1698.30 +22.60 0 14 +0
Sep17 170203 1696.90 1696.90 1696.90 1696.90 +22.60      
Total Volume and Open Interest 21,520 93,741 -302
Volatility Index(CBOE)
Feb17 170203 12.92 13.10 12.25 12.48 -0.45 86,685 219,284 -18,206
Mar17 170203 14.19 14.35 13.80 13.93 -0.25 70,365 118,644 +5,774
Apr17 170203 15.42 15.57 15.12 15.23 -0.20 30,459 54,960 +262
May17 170203 16.20 16.34 15.93 16.02 -0.21 10,946 38,264 +1,435
Total Volume and Open Interest 209,397 482,732 -9,744
Russell 2000 Mini(ICE)
Mar17 170203 1354.70 1378.10 1350.20 1377.10 +22.70 163,800 631,216 +1,418
Jun17 170203 1370.70 1374.60 1370.70 1374.60 +22.70 24 511 -11
Sep17 170203 1372.60 1372.60 1372.60 1372.60 +22.70 0 198 +0
Total Volume and Open Interest 163,824 632,005 +1,407
Nikkei 225(CME)
Mar17 170203 19090 19135 18845 19080 +5 17,587 28,129 -487
Jun17 170203 18905 19070 18795 19015 +5 3 49 +0
Total Volume and Open Interest 17,590 28,178 -487
Nikkei 225(SGX)
Mar17 170203 18955 19025 18950 18955 +10 88,084 200,562 -2,445
Jun17 170203 18825 18830 18825 18830 +10 756 7,559 +541
Sep17 170202 18785 18785 18785 18785 -265 0 6 +0
Total Volume and Open Interest 97,457 216,090 +2,704
Nikkei 225 Mini(JPX)
Mar17 170202 19180 19285 18845 18930 -260 1,091,880 430,825 +4,968
Jun17 170202 19045 19145 18710 18790 -250 9,906 15,653 +1,561
Sep17 170202 19000 19090 18670 18740 -230 335 1,106 +64
Total Volume and Open Interest 1,142,405 517,734 +6,881
Nikkei 225(JPX)
Mar17 170202 19180 19280 18840 18930 -260 82,978 367,554 +1,490
Jun17 170202 19050 19140 18720 18790 -250 467 25,620 +69
Sep17 170202 19010 19090 18680 18740 -230 10 8,069 +1
Total Volume and Open Interest 83,474 473,803 +1,564
Nikkei 225(CME) Yen
Mar17 170203 19055 19095 18805 19050 +10 56,388 61,910 -1,270
Jun17 170203 18915 18915 18910 18910 +10 5 27 +5
Sep17 170203 18860 18860 18860 18860 +10      
Total Volume and Open Interest 56,393 61,938 -1,265
Nikkei 225(CME) e-Mini Yen
Mar17 170203 19050 19050 19030 19050 +10 0 93 +0
Jun17 170203 18910 18910 18910 18910 +10      
Sep17 170203 18860 18860 18860 18860 +10      
Total Volume and Open Interest 0 93 +0
CAC 40(EURONEXT)
Feb17 170203 4790.5 4846.5 4790.5 4823.0 +31.0 92,526 336,912 -1,231
Mar17 170203 4798.0 4843.0 4798.0 4822.0 +31.0 840 16,071 +174
Apr17 170203 4802.0 4802.0 4802.0 4802.0 +30.5 117 117 +116
Total Volume and Open Interest 93,487 355,702 -939
Hang Seng Index(HKFE)
Feb17 170203 23105 23205 22914 23026 -101 66,254 120,417 -2,590
Mar17 170203 23106 23186 22920 23024 -99 779 9,465 +286
Total Volume and Open Interest 67,558 132,635 -2,234
DAX(EUREX)
Mar17 170203 11620.5 11701.0 11620.5 11661.5 +30.0 101,382 164,786 +19,858
Jun17 170203 11674.0 11721.0 11669.0 11691.5 +30.0 200 9,176 -114
Sep17 170203 11681.0 11681.0 11681.0 11681.0 +29.5 1 221 +1
Total Volume and Open Interest 101,583 174,183 +19,745
Mini-DAX(EUREX)
Mar17 170203 11620.0 11699.0 11620.0 11661.5 +30.0 31,868 9,463 +2,446
Jun17 170203 11667.0 11710.0 11660.0 11691.5 +30.0 80 1,418 +6
Sep17 170203 11675.0 11681.0 11675.0 11681.0 +29.5 5 23 +7
Total Volume and Open Interest 31,953 10,904 +2,459
FT-SE 100(EURONEXT)
Mar17 170203 7091.50 7137.00 7062.50 7134.00 +56.00 98,069 740,412 +623
Jun17 170203 7000.00 7060.00 7000.00 7060.00 +56.00 15 45,584 -5
Sep17 170203 6997.50 6997.50 6997.50 6997.50 +56.00      
Total Volume and Open Interest 98,084 785,996 +618
SPI 200(SFE)
Mar17 170203 5592.0 5613.0 5563.0 5572.0 -26.0 29,522 268,372 -5,075
Jun17 170203 5573.0 5574.0 5551.0 5558.0 -26.0 24 1,708 +9
Sep17 170203 5508.0 5508.0 5508.0 5508.0 -26.0 0 1,760 +0
Total Volume and Open Interest 29,547 276,332 -5,065
FTSE MIB(ISE)
Mar17 170203 18890.00 19135.00 18840.00 19100.00 +236.00 32,679 33,568 +520
Jun17 170203 18555.00 18690.00 18500.00 18673.00 +234.00 46 552 +14
Total Volume and Open Interest 32,725 34,120 +534
KOSPI 200(KFE)
Mar17 170203 270.10 270.25 269.80 269.80 +0.60 67,709 137,237 +24
Jun17 170203 270.50 270.50 270.45 270.45 +0.70 239 7,125 +495
Sep17 170203 271.70 271.70 271.70 271.70 +0.60 0 1,703 +0
Total Volume and Open Interest 67,948 154,409 +619
GSCI(CME)
Feb17 170203 399.00 402.10 398.90 400.00 -0.10 350 14,486 +314
Mar17 170203 405.80 407.55 405.35 405.80 +0.20 0 986 +0
Apr17 170203 407.80 407.80 407.80 407.80 +0.20      
Total Volume and Open Interest 350 15,472 +314
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521