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 Mon February 06, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170206 1027.00 1042.50 1026.25 1036.00 +9.00 101,520 297,183 -12,865
May17 170206 1036.00 1052.50 1036.00 1046.25 +9.00 44,603 163,091 +5,746
Jul17 170206 1045.00 1061.25 1045.00 1055.00 +9.25 31,370 126,291 +2,136
Aug17 170206 1043.50 1058.75 1043.50 1052.75 +9.00 1,631 9,522 -320
Sep17 170206 1035.25 1039.75 1030.50 1034.25 +7.50 500 5,515 -5
Nov17 170206 1009.25 1022.00 1008.75 1017.00 +7.25 19,477 108,364 +784
Jan18 170206 1018.50 1027.00 1018.00 1022.25 +7.25 1,117 6,027 +363
Mar18 170206 1023.50 1025.00 1018.00 1021.50 +6.75 270 3,720 +41
May18 170206 1022.25 1022.25 1022.25 1022.25 +6.00 112 1,281 +33
Jul18 170206 1024.00 1024.00 1024.00 1024.00 +5.75 46 988 +16
Aug18 170206 1016.25 1016.25 1016.25 1016.25 +5.50 0 20 +0
Sep18 170206 996.25 996.25 996.25 996.25 +5.50 0 23 +0
Nov18 170206 978.00 980.50 974.00 977.50 +6.75 30 1,693 +0
Jan19 170206 981.00 981.00 981.00 981.00 +6.75 0 37 +0
Total Volume and Open Interest 200,676 723,790 -4,071
Soybean Meal(CBOT)
Mar17 170206 331.20 336.80 331.00 332.80 +1.20 51,371 156,218 -2,036
May17 170206 335.00 340.30 334.70 336.50 +1.20 22,781 98,072 +574
Jul17 170206 337.60 342.90 337.60 339.20 +1.10 13,946 64,554 +1,686
Aug17 170206 335.60 340.90 335.60 337.20 +0.90 1,613 8,831 +14
Sep17 170206 335.80 338.00 333.80 334.20 +0.50 1,086 8,966 +126
Oct17 170206 329.50 331.20 327.30 327.70 +0.20 620 7,509 +24
Dec17 170206 327.60 331.70 327.10 328.10 +0.10 5,143 29,739 +179
Jan18 170206 327.60 327.60 327.60 327.60 -0.10 150 1,386 +24
Mar18 170206 329.30 329.30 326.80 326.80 -0.10 376 2,527 +280
May18 170206 326.70 326.70 326.70 326.70 unch 4 858 +2
Total Volume and Open Interest 97,096 380,797 +873
Soybean Oil(CBOT)
Mar17 170206 33.93 34.48 33.91 34.44 +0.58 60,379 157,033 -7,697
May17 170206 34.20 34.77 34.20 34.74 +0.59 31,549 98,813 +19
Jul17 170206 34.49 35.02 34.49 34.99 +0.57 20,125 83,070 +906
Aug17 170206 34.63 35.08 34.61 35.07 +0.56 2,316 9,218 -133
Sep17 170206 34.83 35.11 34.75 35.09 +0.55 1,066 8,535 +1
Oct17 170206 34.74 34.97 34.63 34.97 +0.55 949 7,288 +64
Dec17 170206 34.60 35.12 34.60 35.08 +0.52 6,319 26,485 +1,170
Jan18 170206 34.87 35.15 34.86 35.14 +0.52 425 2,949 +241
Mar18 170206 34.92 35.17 34.92 35.17 +0.54 288 2,130 +199
May18 170206 35.19 35.19 35.19 35.19 +0.55 70 1,064 +15
Total Volume and Open Interest 123,686 398,463 -5,072
Canola(WCE)
Mar17 170206 513.3 518.9 513.3 516.8 +3.5 8,073 79,505 -2,867
May17 170206 520.7 526.5 520.7 524.4 +3.6 5,454 50,769 -747
Jul17 170206 526.1 529.0 525.8 527.6 +3.8 2,385 24,165 +569
Nov17 170206 503.6 505.2 503.4 504.6 +2.8 2,813 25,899 +523
Jan18 170206 508.5 510.3 508.0 509.6 +3.5 43 3,280 -9
Total Volume and Open Interest 18,768 183,728 -2,531
Corn(CBOT)
Mar17 170206 364.00 368.75 362.50 363.75 -1.50 161,840 569,346 -10,439
May17 170206 371.75 376.00 370.00 371.25 -1.50 59,260 264,435 +2,787
Jul17 170206 378.75 383.00 377.00 378.25 -1.50 41,102 246,820 +3,969
Sep17 170206 384.75 389.25 383.50 385.00 -1.00 10,753 95,011 +648
Dec17 170206 392.00 396.00 390.50 392.00 -0.75 31,938 153,348 +5,257
Mar18 170206 399.75 402.50 398.00 400.00 -0.50 1,840 19,831 +525
May18 170206 403.75 405.25 402.50 403.50 -0.25 277 2,837 -7
Jul18 170206 409.00 410.00 405.50 407.00 unch 534 9,416 +4
Sep18 170206 399.50 400.25 399.50 400.25 unch 42 1,155 +16
Dec18 170206 401.50 404.00 400.00 401.50 unch 222 10,855 +39
Total Volume and Open Interest 307,822 1,373,480 +2,809
Wheat(CBOT)
Mar17 170206 429.00 432.25 422.25 422.50 -7.75 73,989 228,139 -6,149
May17 170206 441.50 445.00 435.25 435.50 -7.50 30,478 101,623 -307
Jul17 170206 455.75 457.75 448.50 448.75 -7.50 16,289 80,232 +1,057
Sep17 170206 468.75 472.00 463.25 463.75 -7.25 2,584 23,961 +95
Dec17 170206 485.50 488.50 480.75 481.00 -7.50 5,375 44,078 +785
Mar18 170206 500.00 500.00 492.50 492.75 -7.25 281 6,138 +112
Total Volume and Open Interest 129,058 486,168 -4,389
Wheat(KCBT)
Mar17 170206 438.25 445.00 434.25 435.75 -4.75 17,392 88,197 -2,256
May17 170206 449.50 458.00 447.50 448.75 -4.75 6,353 47,080 +377
Jul17 170206 462.00 470.25 459.75 461.00 -4.75 4,607 68,397 +488
Sep17 170206 477.50 484.00 474.75 475.75 -4.50 569 9,135 +119
Dec17 170206 499.75 504.00 495.50 496.50 -5.00 1,243 14,751 +182
Mar18 170206 516.50 516.50 508.75 508.75 -5.25 148 3,681 +86
May18 170206 514.75 516.25 514.75 516.25 -5.75 7 1,003 +3
Total Volume and Open Interest 30,434 233,100 -996
Wheat(MGE)
Mar17 170206 558.25 561.75 553.75 555.25 -3.00 2,825 27,437 -421
May17 170206 556.00 560.25 552.50 554.00 -2.00 3,462 26,737 +393
Jul17 170206 559.50 561.75 555.00 556.50 -3.00 983 14,548 +67
Sep17 170206 562.25 563.00 557.75 559.75 -2.50 470 6,193 +2
Dec17 170206 570.25 570.25 565.25 566.75 -3.50 217 4,453 +39
Mar18 170206 574.75 575.00 573.25 575.00 -2.25 33 1,016 +14
Total Volume and Open Interest 8,020 80,679 +107
Oats(CBOT)
Mar17 170206 257.00 264.75 255.00 261.25 +2.50 268 4,353 -3
May17 170206 248.00 254.00 247.00 251.25 +1.75 166 2,656 +51
Jul17 170206 250.50 251.50 249.50 250.00 +2.00 38 467 +29
Sep17 170206 240.00 240.00 240.00 240.00 +2.75 9 17 +9
Total Volume and Open Interest 536 7,671 +101
Rough Rice(CBOT)
Mar17 170206 9.50 9.65 9.48 9.48 -0.06 428 9,770 -34
May17 170206 9.88 9.90 9.73 9.74 -0.06 253 2,014 +138
Jul17 170206 10.04 10.04 9.95 9.97 -0.06 6 46 +3
Sep17 170206 10.12 10.12 10.12 10.12 -0.06 0 29 +0
Total Volume and Open Interest 687 11,859 +107
Live Cattle(CME)
Feb17 170206 117.200 117.480 116.250 116.430 -0.470 11,472 30,964 -2,922
Apr17 170206 115.730 116.480 115.150 115.635 unch 24,063 145,875 -824
Jun17 170206 105.830 106.250 105.150 105.830 +0.180 10,227 85,263 -296
Aug17 170206 101.480 101.830 100.850 101.500 +0.115 5,533 43,517 +646
Oct17 170206 101.300 101.680 100.750 101.400 +0.070 2,320 25,416 +309
Dec17 170206 102.135 102.385 101.550 102.080 +0.130 1,222 9,736 -12
Total Volume and Open Interest 55,116 344,323 -3,070
Feeder Cattle(CME)
Mar17 170206 123.580 124.550 123.035 123.535 -0.045 5,888 22,311 -790
Apr17 170206 123.580 124.330 122.885 123.580 +0.080 2,147 8,773 +134
May17 170206 122.385 123.250 121.850 122.550 +0.165 1,711 9,723 -116
Aug17 170206 123.400 124.385 123.000 123.850 +0.450 587 7,170 +58
Sep17 170206 122.230 122.580 121.635 122.350 +0.520 171 1,009 +10
Oct17 170206 121.035 121.680 120.385 121.500 +0.520 88 211 +16
Nov17 170206 120.430 121.080 119.700 120.885 +0.705 51 112 +23
Total Volume and Open Interest 10,644 49,320 -665
Lean Hogs(CME)
Feb17 170206 70.285 71.430 70.285 71.350 +1.020 8,751 20,045 -1,187
Apr17 170206 70.200 71.400 70.000 71.230 +0.980 14,984 95,431 +1,299
May17 170206 74.580 75.450 74.450 75.100 +0.600 31 1,756 +6
Jun17 170206 78.400 79.250 78.250 79.100 +0.700 6,631 46,262 -251
Jul17 170206 77.885 78.635 77.800 78.350 +0.465 2,639 16,662 -234
Aug17 170206 77.600 78.250 77.550 78.150 +0.515 2,416 18,673 +277
Oct17 170206 67.330 67.850 67.285 67.785 +0.455 2,928 12,739 +731
Dec17 170206 62.535 63.000 62.430 62.930 +0.395 630 7,928 +206
Total Volume and Open Interest 39,048 220,083 +859
Class III Milk(CME)
Feb17 170206 16.82 16.90 16.74 16.79 -0.08 287 4,069 -35
Mar17 170206 17.17 17.25 16.88 16.92 -0.27 596 4,195 +30
Apr17 170206 17.26 17.27 16.97 17.04 -0.22 399 3,521 -34
May17 170206 17.31 17.32 17.13 17.15 -0.16 181 3,231 -19
Jun17 170206 17.52 17.53 17.36 17.43 -0.11 162 3,048 +38
Jul17 170206 17.73 17.73 17.61 17.63 -0.12 115 1,963 +91
Aug17 170206 17.90 17.90 17.84 17.88 -0.02 30 1,826 +21
Sep17 170206 17.88 17.91 17.84 17.90 -0.02 40 1,804 +35
Oct17 170206 17.81 17.81 17.80 17.81 -0.01 36 1,465 +22
Nov17 170206 17.64 17.68 17.64 17.64 -0.03 13 1,449 +7
Dec17 170206 17.48 17.48 17.43 17.44 -0.04 43 1,291 +4
Jan18 170206 17.00 17.00 17.00 17.00 unch 18 323 +18
Feb18 170206 16.83 16.83 16.83 16.83 unch 4 263 +2
Total Volume and Open Interest 1,942 29,367 +196
Cocoa(ICE)
Mar17 170206 2071 2091 2041 2047 -25 20,283 92,606 -5,313
May17 170206 2077 2099 2049 2056 -27 19,792 69,282 +2,293
Jul17 170206 2098 2112 2063 2070 -27 5,942 48,073 +607
Sep17 170206 2118 2132 2084 2090 -27 1,753 20,967 +556
Dec17 170206 2144 2158 2110 2116 -27 1,401 13,256 +69
Mar18 170206 2158 2163 2130 2136 -27 1,638 12,277 +521
May18 170206 2175 2181 2147 2153 -26 4 3,692 +0
Total Volume and Open Interest 51,319 266,843 -765
Coffee "C"(ICE)
Mar17 170206 146.00 146.90 143.95 144.20 -2.05 24,359 62,034 -2,255
May17 170206 148.25 149.25 146.30 146.55 -2.15 13,226 63,580 +4,022
Jul17 170206 151.05 151.55 148.65 148.85 -2.20 3,828 24,493 +156
Sep17 170206 153.30 153.70 150.95 151.20 -2.15 2,587 16,419 +530
Dec17 170206 156.55 157.10 154.20 154.45 -2.10 739 12,785 +149
Mar18 170206 159.80 159.80 157.45 157.45 -2.00 169 4,138 +9
Total Volume and Open Interest 44,967 187,190 +2,622
Orange Juice(ICE)
Mar17 170206 166.05 167.15 165.00 165.50 -1.50 862 8,020 -254
May17 170206 162.50 163.55 161.50 162.00 -1.50 234 2,828 +186
Jul17 170206 159.80 161.25 159.00 159.95 -1.50 20 798 -4
Sep17 170206 158.95 158.95 158.95 158.95 -1.30 0 116 +0
Nov17 170206 157.85 157.85 157.85 157.85 -1.35 0 10 +0
Jan18 170206 158.95 158.95 158.95 158.95 -1.35 0 1 +0
Total Volume and Open Interest 1,116 11,773 -72
Sugar #11(ICE)
Mar17 170206 21.28 21.49 21.04 21.18 +0.07 102,023 259,851 -4,222
May17 170206 20.97 21.21 20.86 20.97 +0.06 61,187 184,432 +3,040
Jul17 170206 20.64 20.81 20.51 20.62 +0.04 30,196 162,713 +3,147
Oct17 170206 20.42 20.50 20.28 20.38 +0.01 14,825 92,481 +869
Mar18 170206 20.27 20.35 20.19 20.28 -0.01 9,375 76,801 +1,135
May18 170206 19.51 19.62 19.50 19.57 -0.01 2,794 21,610 +758
Jul18 170206 18.80 18.89 18.79 18.86 unch 1,208 15,081 +329
Oct18 170206 18.37 18.46 18.36 18.43 unch 729 15,461 +370
Total Volume and Open Interest 223,012 839,380 +5,965
London Cocoa(LCE)
Mar17 170206 1691 1704 1673 1676 -11 7,464 95,289 -2,043
May17 170206 1696 1714 1683 1684 -14 9,041 69,094 +642
Jul17 170206 1725 1736 1707 1708 -14 6,979 50,627 +1,194
Sep17 170206 1740 1750 1721 1723 -14 3,333 42,187 +792
Dec17 170206 1760 1770 1741 1743 -13 1,695 30,563 +520
Mar18 170206 1770 1782 1755 1756 -13 885 22,871 +373
May18 170206 1780 1796 1774 1774 -13 35 6,412 +25
Total Volume and Open Interest 29,432 321,046 +1,503
London Sugar(LCE)
Mar17 170206 553.40 558.00 551.00 553.80 +2.90 11,017 24,370 -1,426
May17 170206 560.00 561.90 555.40 558.20 +2.50 8,006 33,851 +731
Aug17 170206 553.30 556.40 550.40 553.00 +2.60 2,615 15,209 -197
Oct17 170206 534.50 537.10 533.70 534.40 +2.40 1,282 12,163 +111
Dec17 170206 525.40 525.40 523.40 523.60 +0.90 290 4,170 +74
Total Volume and Open Interest 23,338 95,482 -657
Cotton(ICE)
Mar17 170206 76.46 76.50 75.56 75.63 -0.78 30,523 148,491 -3,650
May17 170206 77.08 77.16 76.31 76.37 -0.70 20,435 68,665 +4,312
Jul17 170206 77.76 77.83 77.04 77.11 -0.66 7,381 38,085 +1,561
Oct17 170206 74.01 74.01 74.01 74.01 +0.19 4 34 +0
Dec17 170206 73.76 73.99 73.56 73.94 -0.05 6,253 27,803 +1,237
Mar18 170206 74.28 74.50 74.21 74.46 -0.08 1,101 2,949 +788
Total Volume and Open Interest 65,785 287,059 +4,312
Lumber(CME)
Mar17 170206 351.6 360.6 351.5 360.1 +9.5 1,163 2,840 +8
May17 170206 359.1 366.8 359.1 363.8 +7.0 339 1,075 +99
Jul17 170206 365.3 371.4 365.3 368.7 +6.2 96 150 +60
Sep17 170206 366.9 369.4 366.9 368.4 +5.5 5 42 +0
Total Volume and Open Interest 1,604 4,110 +167
Crude Oil(NYM)
Mar17 170206 53.81 54.13 52.91 53.01 -0.82 492,553 542,680 -11,997
Apr17 170206 54.48 54.77 53.54 53.63 -0.84 121,991 207,269 +4,687
May17 170206 54.99 55.27 54.08 54.16 -0.83 60,541 179,511 +2,553
Jun17 170206 55.41 55.71 54.51 54.60 -0.81 72,331 269,903 -266
Jul17 170206 55.76 55.96 54.83 54.93 -0.79 27,513 87,059 +2,137
Aug17 170206 55.95 56.10 55.06 55.14 -0.77 16,805 65,614 -711
Sep17 170206 56.08 56.28 55.20 55.28 -0.76 23,802 95,963 -777
Oct17 170206 56.10 56.35 55.31 55.38 -0.75 7,350 52,682 +445
Nov17 170206 56.45 56.45 55.44 55.47 -0.74 9,172 53,375 +1,392
Dec17 170206 56.26 56.51 55.45 55.55 -0.72 55,212 223,457 +2,571
Jan18 170206 56.43 56.43 55.57 55.60 -0.71 4,317 45,079 +395
Feb18 170206 56.46 56.53 55.59 55.65 -0.69 3,214 20,827 -23
Mar18 170206 55.59 55.69 55.55 55.69 -0.68 14,036 44,704 +3,139
Apr18 170206 55.71 55.71 55.71 55.71 -0.67 674 9,161 -163
May18 170206 55.72 55.72 55.72 55.72 -0.66 666 9,865 -186
Jun18 170206 56.43 56.51 55.65 55.73 -0.64 9,943 62,048 -538
Total Volume and Open Interest 939,410 2,193,869 +1,150
e-miNY Crude Oil(NYM)
Mar17 170206 53.850 54.125 52.900 53.000 -0.825 10,343 2,577 -12
Apr17 170206 54.600 54.725 53.575 53.625 -0.850 252 513 +13
May17 170206 55.100 55.150 54.150 54.150 -0.850 43 121 +3
Jun17 170206 55.425 55.425 54.600 54.600 -0.800 29 88 +2
Jul17 170206 55.250 55.300 54.925 54.925 -0.800 2 156 +2
Aug17 170206 55.150 55.150 55.150 55.150 -0.750 2 111 +0
Sep17 170206 55.275 55.275 55.275 55.275 -0.775 49 60 +7
Oct17 170206 55.375 55.375 55.375 55.375 -0.750 54 31 -7
Nov17 170206 55.475 55.475 55.475 55.475 -0.725 7 100 +1
Dec17 170206 56.325 56.325 55.550 55.550 -0.725 17 114 -12
Total Volume and Open Interest 10,882 4,148 +81
NY Harbor ULSD(NYM)
Mar17 170206 167.24 167.98 163.16 163.52 -2.99 63,841 126,465 -4,240
Apr17 170206 168.22 168.74 164.17 164.52 -2.85 30,416 63,828 +3,205
May17 170206 168.63 169.41 165.15 165.47 -2.74 21,836 45,127 +3,016
Jun17 170206 169.50 170.25 166.11 166.41 -2.67 19,277 47,983 +16
Jul17 170206 170.64 170.64 167.16 167.42 -2.64 5,902 19,566 +414
Aug17 170206 171.24 171.36 168.32 168.32 -2.60 4,560 11,682 -415
Sep17 170206 171.90 172.31 169.12 169.25 -2.57 3,711 14,149 +90
Oct17 170206 173.20 173.60 170.19 170.19 -2.52 1,529 6,250 +436
Nov17 170206 174.06 174.46 171.12 171.12 -2.46 1,476 4,787 +226
Dec17 170206 174.94 175.26 171.66 171.94 -2.37 8,568 42,150 +315
Jan18 170206 175.36 175.36 172.68 172.72 -2.32 482 3,645 +116
Feb18 170206 175.69 175.69 172.94 172.94 -2.27 499 2,419 -141
Mar18 170206 173.50 173.50 172.40 172.40 -2.26 363 1,591 +254
Apr18 170206 171.04 171.04 171.04 171.04 -2.25 92 914 +16
Total Volume and Open Interest 163,581 407,480 +3,352
RBOB Gasoline(NYM)
Mar17 170206 155.50 157.08 150.51 151.03 -4.34 75,702 144,723 -4,148
Apr17 170206 179.00 179.72 174.28 174.75 -3.52 56,765 75,066 +3,820
May17 170206 180.92 181.42 176.44 176.76 -3.44 28,807 53,939 +2,969
Jun17 170206 180.67 181.46 176.69 176.97 -3.23 25,898 50,266 +872
Jul17 170206 179.24 179.73 175.80 176.02 -3.07 11,115 28,215 +772
Aug17 170206 177.54 177.54 173.95 174.03 -2.98 7,954 11,024 +753
Sep17 170206 173.73 174.69 170.90 171.10 -2.97 7,909 19,847 +900
Oct17 170206 160.98 161.40 157.76 158.04 -2.83 2,087 8,022 +325
Nov17 170206 157.63 158.06 154.73 154.73 -2.78 1,612 3,986 +151
Dec17 170206 156.05 156.20 152.41 152.62 -2.75 5,507 22,058 +210
Total Volume and Open Interest 225,792 434,420 +7,282
e-miNY RBOB Gasoline(NYM)
Mar17 170206 151.00 151.03 151.00 151.00 -4.37 0 1 +0
Apr17 170206 174.80 174.80 174.75 174.80 -3.47      
May17 170206 176.80 176.80 176.76 176.80 -3.40      
Jun17 170206 177.00 177.00 176.97 177.00 -3.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170206 3.015 3.086 3.006 3.050 -0.013 149,327 268,344 -5,413
Apr17 170206 3.075 3.132 3.058 3.117 +0.001 68,436 118,598 -902
May17 170206 3.114 3.183 3.100 3.169 +0.010 52,261 114,026 +2,615
Jun17 170206 3.164 3.238 3.153 3.224 +0.015 27,371 74,968 +5,762
Jul17 170206 3.205 3.282 3.199 3.271 +0.018 21,739 73,435 +671
Aug17 170206 3.211 3.289 3.207 3.278 +0.018 12,193 35,772 +779
Sep17 170206 3.238 3.269 3.189 3.259 +0.017 16,003 52,809 +3,760
Oct17 170206 3.215 3.290 3.212 3.280 +0.017 30,258 92,525 +1,058
Nov17 170206 3.293 3.344 3.272 3.340 +0.020 6,730 36,959 -140
Dec17 170206 3.425 3.479 3.408 3.477 +0.025 7,443 40,688 +969
Jan18 170206 3.500 3.571 3.500 3.568 +0.025 10,335 44,434 -631
Feb18 170206 3.498 3.542 3.476 3.542 +0.025 2,535 19,503 +7
Mar18 170206 3.400 3.462 3.400 3.458 +0.021 7,969 41,101 +655
Apr18 170206 2.900 2.934 2.895 2.931 +0.012 3,921 50,494 +571
May18 170206 2.881 2.881 2.843 2.880 +0.012 1,476 16,272 -84
Jun18 170206 2.898 2.898 2.866 2.896 +0.012 377 11,609 +146
Total Volume and Open Interest 421,241 1,192,514 +10,535
Brent Crude Oil(ICE)
Apr17 170206 56.85 57.13 55.65 55.72 -1.09 297,350 527,015 -15,778
May17 170206 57.17 57.47 56.03 56.10 -1.05 142,114 349,101 -3,006
Jun17 170206 57.49 57.76 56.38 56.44 -1.00 132,058 319,387 +1,612
Jul17 170206 57.65 57.92 56.63 56.68 -0.94 54,546 142,232 +5,970
Aug17 170206 57.74 58.01 56.77 56.81 -0.90 24,721 84,989 +1,939
Sep17 170206 57.76 58.01 56.80 56.86 -0.87 27,465 97,146 +2,137
Oct17 170206 57.85 57.98 56.80 56.85 -0.86 8,418 49,923 +369
Nov17 170206 57.79 57.90 56.79 56.83 -0.84 7,213 53,675 +700
Dec17 170206 57.66 57.91 56.76 56.81 -0.83 67,746 221,839 -850
Jan18 170206 57.17 57.17 56.77 56.77 -0.82 1,941 35,571 +259
Feb18 170206 56.71 56.71 56.71 56.71 -0.81 1,791 25,276 +66
Mar18 170206 56.65 56.65 56.65 56.65 -0.80 4,035 28,493 +907
Apr18 170206 56.60 56.60 56.60 56.60 -0.79 1,102 16,819 -515
May18 170206 56.52 56.52 56.52 56.52 -0.78 513 12,411 +6
Total Volume and Open Interest 813,529 2,391,053 -4,193
Gas Oil(ICE)
Feb17 170206 499.25 501.75 489.50 494.50 -2.50 33,263 102,634 -7,553
Mar17 170206 503.25 505.50 493.25 498.25 -2.75 97,317 209,860 +9,276
Apr17 170206 506.00 507.75 496.00 500.75 -3.00 56,951 99,826 -6,375
May17 170206 506.75 509.25 497.50 502.25 -3.25 31,019 69,872 -197
Jun17 170206 508.25 510.75 499.25 503.75 -3.50 47,866 125,514 +2,797
Jul17 170206 510.50 512.50 501.25 505.75 -3.50 12,151 36,661 +1,784
Aug17 170206 512.50 514.25 503.50 508.00 -3.25 7,178 22,591 +388
Sep17 170206 515.75 516.50 506.25 510.00 -3.25 7,672 34,776 +682
Oct17 170206 518.00 518.50 510.00 512.25 -3.25 4,980 29,225 +760
Nov17 170206 519.25 519.25 509.75 512.75 -3.25 2,024 12,617 -13
Total Volume and Open Interest 330,008 975,386 +3,998
Ethanol(CBOT)
Mar17 170206 1.535 1.545 1.527 1.540 +0.013 221 3,264 -8
Apr17 170206 1.550 1.560 1.550 1.560 +0.013 49 1,048 -2
May17 170206 1.571 1.571 1.571 1.571 +0.013 62 351 -60
Jun17 170206 1.566 1.566 1.566 1.566 +0.013 60 327 +60
Jul17 170206 1.566 1.566 1.566 1.566 +0.013 10 72 +3
Aug17 170206 1.550 1.560 1.550 1.560 +0.009 10 203 +0
Sep17 170206 1.552 1.552 1.552 1.552 +0.009 0 29 +0
Oct17 170206 1.524 1.524 1.524 1.524 +0.011 0 46 +0
Total Volume and Open Interest 452 5,493 -40
WTI Crude Oil(ICE)
Mar17 170206 53.86 54.13 52.90 53.01 -0.82 34,519 65,097 -921
Apr17 170206 54.51 54.77 53.55 53.63 -0.84 54,079 69,031 -1,535
May17 170206 55.06 55.28 54.08 54.16 -0.83 31,827 43,675 -166
Jun17 170206 55.63 55.70 54.52 54.60 -0.81 25,301 78,119 -390
Jul17 170206 55.78 55.93 54.86 54.93 -0.79 12,869 29,792 +3,029
Aug17 170206 55.96 56.03 55.07 55.14 -0.77 5,940 21,411 +1,655
Sep17 170206 56.25 56.25 55.24 55.28 -0.76 3,525 25,139 +221
Oct17 170206 55.96 56.11 55.33 55.38 -0.75 2,074 5,938 +942
Nov17 170206 55.87 55.87 55.42 55.47 -0.74 813 2,745 -136
Dec17 170206 56.46 56.46 55.49 55.55 -0.72 13,535 108,099 +2,291
Jan18 170206 55.60 55.60 55.60 55.60 -0.71 456 3,961 -59
Feb18 170206 55.65 55.65 55.65 55.65 -0.69 971 3,610 +714
Mar18 170206 55.69 55.69 55.69 55.69 -0.68 921 7,826 +689
Apr18 170206 55.71 55.71 55.71 55.71 -0.67 56 1,341 +10
May18 170206 55.72 55.72 55.72 55.72 -0.66 19 547 -2
Jun18 170206 56.36 56.36 55.73 55.73 -0.64 402 28,122 -59
Total Volume and Open Interest 193,424 597,666 +5,103
US Dollar Index(ICE)
Mar17 170206 99.700 100.225 99.605 99.865 +0.022 40,684 70,596 -2,174
Jun17 170206 99.610 100.115 99.550 99.775 +0.022 425 2,614 +5
Sep17 170206 99.460 99.930 99.460 99.630 +0.022 20 368 -3
Total Volume and Open Interest 41,145 73,750 -2,161
Australian Dollar(CME)
Mar17 170206 76.72 76.75 76.23 76.51 -0.18 101,791 106,248 +6,435
Jun17 170206 76.54 76.56 76.08 76.35 -0.18 312 815 -65
Sep17 170206 76.08 76.22 76.08 76.22 -0.18 16 687 +4
Total Volume and Open Interest 102,134 107,792 +6,370
British Pound(CME)
Mar17 170206 124.81 125.06 124.35 124.76 -0.13 134,927 206,597 -5,059
Jun17 170206 125.19 125.34 124.65 125.06 -0.14 639 1,459 +16
Sep17 170206 125.39 125.58 125.01 125.39 -0.13 17 190 +16
Total Volume and Open Interest 135,586 208,388 -5,028
Canadian Dollar(CME)
Mar17 170206 76.81 76.90 76.15 76.42 -0.40 53,818 113,903 +3,482
Jun17 170206 76.88 76.97 76.24 76.50 -0.40 358 2,389 -60
Sep17 170206 76.36 76.64 76.36 76.59 -0.40 26 480 +0
Dec17 170206 76.79 76.79 76.47 76.69 -0.40 326 961 +214
Total Volume and Open Interest 54,528 117,761 +3,636
Japanese Yen(CME)
Mar17 170206 88.90 89.68 88.76 89.55 +0.92 172,156 193,197 -57
Jun17 170206 89.31 90.05 89.16 89.93 +0.91 569 9,017 +55
Sep17 170206 90.34 90.41 90.32 90.37 +0.92 16 63 +2
Total Volume and Open Interest 172,764 202,358 +5
Swiss Franc(CME)
Mar17 170206 100.98 101.15 100.56 101.07 +0.25 17,750 49,135 +170
Jun17 170206 101.15 101.72 101.15 101.66 +0.24 16 173 +4
Sep17 170206 102.31 102.32 101.87 102.31 +0.26 0 4 +0
Total Volume and Open Interest 17,766 49,319 +174
EuroFX(CME)
Mar17 170206 107.98 108.03 107.20 107.62 -0.20 191,364 393,876 +132
Jun17 170206 108.45 108.53 107.71 108.13 -0.19 726 9,665 +65
Sep17 170206 108.52 108.97 108.26 108.66 -0.20 53 460 -14
Total Volume and Open Interest 192,147 404,132 +185
Mexican Peso(CME)
Feb17 170206 484.88 484.88 484.88 484.88 -4.75 0 10 +0
Mar17 170206 489.88 490.00 481.88 483.00 -4.75 44,910 138,512 +2,692
Total Volume and Open Interest 44,952 186,528 +2,712
Brazilian Real(CME)
Mar17 170206 319.05 321.70 318.00 318.60 -0.70 519 37,216 +151
Apr17 170206 316.00 316.00 316.00 316.00 -0.65 3 6 +3
May17 170206 313.90 313.90 313.90 313.90 -0.80 0 1 +0
Jun17 170206 311.50 311.50 311.50 311.50 -0.75      
Total Volume and Open Interest 522 37,223 +154
30-Year T-Bonds(CBOT)
Mar17 170206 150~130 151~220 150~100 151~170 +1~160 271,001 608,886 -5,150
Jun17 170206 149~050 150~100 149~050 150~080 +1~160 645 2,355 +25
Sep17 170206 150~080 150~080 150~080 150~080 +1~160      
Total Volume and Open Interest 271,646 611,241 -5,125
10-Year T-Notes(CBOT)
Mar17 170206 124~135 125~005 124~130 124~300 +0~210 1,373,958 3,142,110 +10,910
Jun17 170206 124~000 124~140 123~310 124~125 +0~215 7,940 42,536 +1,052
Sep17 170206 124~010 124~010 124~010 124~010 +0~215      
Total Volume and Open Interest 1,381,898 3,184,646 +11,962
5-Year T-Notes(CBOT)
Mar17 170206 117~274 118~066 117~264 118~050 +0~124 705,917 3,052,619 +5,043
Jun17 170206 117~200 117~262 117~200 117~260 +0~134 8,255 75,897 +4,405
Sep17 170206 117~260 117~260 117~260 117~260 +0~134      
Total Volume and Open Interest 714,172 3,128,516 +9,448
2 Year T-Notes(CBOT)
Mar17 170206 108~132 108~164 108~132 108~160 +0~034 203,429 1,334,171 +1,007
Jun17 170206 108~062 108~070 108~062 108~066 +0~036 104 5,480 +98
Sep17 170206 108~066 108~066 108~066 108~066 +0~036      
Total Volume and Open Interest 203,533 1,339,651 +1,105
Eurodollars(CME)
Mar17 170206 98.940 98.950 98.935 98.945 +0.010 194,213 1,443,135 -17,830
Jun17 170206 98.775 98.790 98.770 98.785 +0.020 206,756 1,406,271 -13,236
Sep17 170206 98.645 98.665 98.640 98.660 +0.030 177,689 1,157,415 -59,974
Dec17 170206 98.490 98.520 98.480 98.515 +0.040 296,664 1,379,955 -10,650
Mar18 170206 98.375 98.415 98.370 98.405 +0.045 174,468 1,009,994 +1,950
Jun18 170206 98.245 98.295 98.245 98.285 +0.050 167,117 715,081 -11,658
Sep18 170206 98.140 98.190 98.135 98.180 +0.060 141,094 574,246 -10,202
Dec18 170206 98.010 98.075 98.010 98.060 +0.065 250,953 851,525 +19,033
Mar19 170206 97.925 98.000 97.925 97.985 +0.070 151,978 578,414 -16,695
Jun19 170206 97.850 97.925 97.845 97.910 +0.075 100,852 578,952 -1,781
Sep19 170206 97.770 97.850 97.770 97.835 +0.080 69,881 439,390 -10,323
Dec19 170206 97.685 97.765 97.680 97.750 +0.085 98,450 517,940 -98
Mar20 170206 97.630 97.710 97.625 97.695 +0.085 53,633 300,174 -1,058
Jun20 170206 97.575 97.655 97.570 97.640 +0.085 47,628 169,959 -2,669
Sep20 170206 97.520 97.600 97.520 97.585 +0.085 43,793 161,716 +41
Dec20 170206 97.455 97.530 97.450 97.515 +0.080 42,349 165,425 +1,651
Mar21 170206 97.410 97.480 97.405 97.470 +0.080 21,675 88,574 -219
Jun21 170206 97.360 97.435 97.360 97.420 +0.080 23,584 94,112 +43
Total Volume and Open Interest 2,331,494 11,949,935 -135,566
Ultra T-Bond(CBOT)
Mar17 170206 159~17 161~01 159~15 160~29 +1~27 131,954 699,725 -893
Jun17 170206 159~23 159~23 159~23 159~23 +1~27 5,105 18,101 +4,995
Sep17 170206 159~23 159~23 159~23 159~23 +1~27      
Total Volume and Open Interest 137,059 717,826 +4,102
Ultra 10-Yr T-Note(CBOT)
Mar17 170206 134~030 134~245 133~295 134~215 +0~300 106,160 317,079 +5,059
Jun17 170206 133~125 133~125 133~125 133~125 +0~300      
Sep17 170206 133~125 133~125 133~125 133~125 +0~300      
Total Volume and Open Interest 106,160 317,079 +5,059
30 Day Federal Funds(CBOT)
Feb17 170206 99.342 99.345 99.342 99.342 unch 18,679 96,384 -682
Mar17 170206 99.320 99.325 99.320 99.325 +0.010 24,450 97,076 +1,803
Apr17 170206 99.305 99.320 99.305 99.315 +0.015 48,821 324,045 +2,585
May17 170206 99.250 99.270 99.245 99.265 +0.025 25,808 166,121 +6,666
Jun17 170206 99.180 99.210 99.180 99.205 +0.030 5,340 29,936 -7,282
Jul17 170206 99.125 99.155 99.125 99.150 +0.030 9,218 70,785 -24,936
Total Volume and Open Interest 189,788 1,100,641 -51,066
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 170206 166.64 168.94 166.20 167.64 +0.98 44,815 211,150 -1,382
Jun17 170206 164.44 166.78 164.20 165.58 +0.98 797 5,576 +114
Sep17 170206 163.18 163.58 163.18 163.54 +0.76 20 24 +4
Total Volume and Open Interest 45,632 216,750 -1,264
Euro-Bund(EUREX)
Mar17 170206 162.50 163.48 162.44 163.19 +0.70 856,774 1,925,381 -87,003
Jun17 170206 159.41 160.31 159.41 160.05 +0.69 15,359 104,502 +2,059
Sep17 170206 161.52 161.52 161.52 161.52 +0.66 1 5,228 +2
Total Volume and Open Interest 872,134 2,035,111 -84,942
Euro-Bobl(EUREX)
Mar17 170206 133.21 133.66 133.21 133.57 +0.33 535,728 1,443,372 -18,749
Jun17 170206 131.32 131.53 131.32 131.53 +0.32 3,016 48,494 +2,462
Sep17 170206 132.57 132.57 132.57 132.57 +0.33      
Total Volume and Open Interest 538,744 1,491,866 -16,287
Euro-Schatz(EUREX)
Mar17 170206 112.29 112.39 112.29 112.36 +0.06 316,387 1,331,726 -11,597
Jun17 170206 112.15 112.22 112.15 112.21 +0.06 8,235 35,384 -364
Sep17 170206 112.21 112.21 112.21 112.21 +0.06      
Total Volume and Open Interest 324,622 1,367,110 -11,961
3-Mth Euribor(EUREX)
Mar17 170206 100.320 100.320 100.320 100.320 -0.005 32 4,007 -32
Jun17 170206 100.295 100.295 100.295 100.295 -0.010 52 33,412 +0
Sep17 170206 100.275 100.275 100.270 100.270 -0.010 51 4,512 +10
Total Volume and Open Interest 156 73,287 +24
Long Gilt(LIFFE)
Mar17 170206 124~13 125~06 124~11 125~00 +0~15 215,026 638,537 -4,034
Jun17 170206 123~27 123~28 123~23 123~28 +0~14      
Total Volume and Open Interest 215,026 638,537 -4,034
3-Mth Short Sterling(LIFFE)
Mar17 170206 99.64 99.64 99.64 99.64 unch 82,614 352,678 +2,828
Jun17 170206 99.60 99.61 99.59 99.60 unch 95,604 493,571 +1,513
Sep17 170206 99.55 99.57 99.55 99.56 +0.01 117,626 317,910 -8,693
Dec17 170206 99.50 99.52 99.49 99.52 +0.02 157,769 311,642 -6,604
Mar18 170206 99.44 99.47 99.43 99.46 +0.02 147,571 214,706 +2,437
Jun18 170206 99.37 99.41 99.37 99.40 +0.03 120,374 249,491 -5,167
Total Volume and Open Interest 1,366,195 2,691,536 -7,148
3-Mth Euribor(LIFFE)
Mar17 170206 100.320 100.325 100.310 100.315 -0.005 51,912 293,682 -3,814
Jun17 170206 100.305 100.305 100.290 100.290 -0.015 25,749 379,479 +500
Sep17 170206 100.275 100.285 100.265 100.270 -0.010 21,946 319,404 -1,478
Total Volume and Open Interest 492,893 3,414,245 +4,131
3-Mth Aus T-Bills(SFE)
Mar17 170206 98.22 98.23 98.21 98.23 +0.01 12,261 132,045 -2,957
Jun17 170206 98.21 98.23 98.21 98.23 +0.01 34,209 243,628 +937
Sep17 170206 98.17 98.20 98.16 98.19 +0.02 27,671 157,256 +796
Dec17 170206 98.10 98.13 98.09 98.13 +0.02 29,015 208,285 +4,461
Mar18 170206 98.01 98.05 98.00 98.04 +0.02 13,766 106,509 +264
Jun18 170206 97.92 97.96 97.91 97.95 +0.02 14,969 77,162 -144
Sep18 170206 97.83 97.87 97.81 97.85 +0.01 18,357 59,968 +772
Dec18 170206 97.74 97.78 97.73 97.76 +0.01 8,173 38,275 +3,440
Mar19 170206 97.66 97.68 97.66 97.67 +0.01 586 6,546 +39
Jun19 170206 97.58 97.58 97.56 97.58 +0.01 255 4,222 +16
Total Volume and Open Interest 159,374 1,035,766 +7,664
10-Year Aus T-Bonds(SFE)
Mar17 170206 97.18 97.22 97.14 97.21 +0.03 156,968 954,496 -1,273
Jun17 170206 97.21 97.21 97.21 97.21 +0.03      
Total Volume and Open Interest 156,968 954,496 -1,273
3-Year Aus T-Bonds(SFE)
Mar17 170206 98.00 98.04 97.97 98.02 +0.02 221,957 1,040,026 +9,958
Jun17 170206 98.02 98.02 98.02 98.02 +0.02      
Total Volume and Open Interest 221,957 1,040,026 +9,958
Gold(CMX)
Feb17 170206 1221.9 1235.4 1218.5 1230.0 +11.5 1,512 2,386 -111
Apr17 170206 1221.9 1237.5 1220.8 1232.1 +11.3 232,060 273,040 +4,836
Jun17 170206 1224.9 1240.6 1223.9 1235.3 +11.4 5,482 59,633 +542
Aug17 170206 1230.2 1243.7 1229.1 1238.5 +11.4 969 16,160 +275
Oct17 170206 1233.5 1245.1 1232.5 1241.6 +11.4 152 3,235 +22
Dec17 170206 1235.0 1250.0 1235.0 1244.8 +11.4 491 28,310 +81
Feb18 170206 1244.2 1250.0 1244.2 1248.1 +11.4 4 4,398 +1
Apr18 170206 1251.4 1251.4 1251.4 1251.4 +11.4 0 231 +0
Jun18 170206 1245.0 1254.8 1244.6 1254.8 +11.4 0 4,232 +0
Aug18 170206 1258.4 1258.4 1258.4 1258.4 +11.3 0 266 +0
Oct18 170206 1262.7 1262.7 1262.0 1262.0 +11.2 0 5 +0
Dec18 170206 1264.0 1267.5 1264.0 1265.8 +11.1 0 2,413 +0
Total Volume and Open Interest 243,120 400,417 +5,457
Silver(CMX)
Mar17 170206 1752.0 1776.0 1746.0 1769.3 +21.4 63,072 126,160 -4,003
May17 170206 1757.0 1782.5 1755.0 1776.1 +21.4 6,292 39,489 +3,585
Jul17 170206 1772.0 1786.0 1767.5 1782.5 +21.4 2,748 10,143 +963
Sep17 170206 1772.0 1788.7 1772.0 1788.7 +21.4 1,546 5,572 +901
Dec17 170206 1789.5 1803.0 1787.5 1797.9 +21.4 3,444 7,586 +531
Mar18 170206 1807.2 1807.2 1807.2 1807.2 +21.7 290 437 +131
May18 170206 1812.3 1812.3 1812.3 1812.3 +22.1 0 5 +0
Total Volume and Open Interest 77,944 190,571 +2,374
Platinum(NYMEX)
Apr17 170206 1005.7 1018.6 1004.6 1014.1 +7.4 14,644 59,321 +182
Jul17 170206 1012.5 1020.0 1012.4 1017.5 +7.6 174 5,095 +96
Oct17 170206 1016.4 1021.5 1016.4 1021.5 +7.8 12 253 +5
Jan18 170206 1025.3 1025.3 1025.3 1025.3 +7.8 0 3 +0
Total Volume and Open Interest 14,845 64,788 +286
Palladium(NYMEX)
Mar17 170206 749.00 775.00 745.40 774.30 +25.30 3,742 24,800 -376
Jun17 170206 751.95 776.20 751.95 775.60 +25.30 710 3,852 +335
Sep17 170206 775.75 775.75 775.75 775.75 +25.30 3 17 -2
Total Volume and Open Interest 4,455 28,671 -43
Copper(CMX)
Mar17 170206 261.95 265.70 261.50 265.15 +3.55 55,313 139,347 -6,874
May17 170206 263.30 267.05 263.10 266.55 +3.60 14,321 72,419 +4,472
Jul17 170206 264.20 268.00 264.20 267.65 +3.70 5,695 23,062 +260
Sep17 170206 265.00 268.60 265.00 268.55 +3.80 4,571 14,069 -533
Dec17 170206 266.80 269.70 266.80 269.45 +3.90 7,322 17,870 +860
Total Volume and Open Interest 92,394 297,721 -109
E-mini DJIA Index(CBOT)
Mar17 170206 19992 20021 19932 19972 -14 130,390 127,452 -49
Jun17 170206 19946 19950 19870 19908 -16 72 740 +5
Sep17 170206 19856 19856 19856 19856 -16 0 23 +0
Dec17 170206 19814 19814 19814 19814 -16 0 2 +0
Total Volume and Open Interest 130,462 128,217 -44
S & P 500(CME)
Mar17 170206 2290.90 2294.00 2284.40 2286.50 -4.50 4,834 65,705 +168
Jun17 170206 2281.20 2288.20 2278.20 2281.20 -4.50 113 1,896 -49
Sep17 170206 2276.80 2283.80 2273.80 2276.80 -4.50 0 20 +0
Dec17 170206 2273.30 2280.30 2270.30 2273.30 -4.50      
Total Volume and Open Interest 4,947 67,621 +119
S & P 500 E-Mini(Globex)
Mar17 170206 2293.00 2294.25 2283.50 2286.50 -4.50 1,414,426 2,817,455 -11,747
Jun17 170206 2287.75 2288.75 2278.50 2281.25 -4.50 3,290 32,904 +1,104
Sep17 170206 2282.25 2282.50 2275.00 2276.75 -4.50 26 190 +1
Dec17 170206 2274.00 2274.00 2273.25 2273.25 -4.50 6 59 -2
Total Volume and Open Interest 1,417,749 2,850,611 -10,643
NASDAQ 100 E-Mini(Globex)
Mar17 170206 5157.30 5163.50 5140.30 5157.80 +2.80 209,875 230,792 -3,748
Jun17 170206 5156.30 5160.80 5142.00 5156.80 +2.80 341 481 -88
Sep17 170206 5151.50 5159.50 5151.50 5159.50 +2.70 1 38 +0
Total Volume and Open Interest 210,218 231,327 -3,835
S&P Midcap 400(CME) e-Mini
Mar17 170206 1705.00 1706.30 1693.70 1697.00 -7.80 19,914 93,341 -386
Jun17 170206 1690.50 1690.50 1690.50 1690.50 -7.80 0 14 +0
Sep17 170206 1689.10 1689.10 1689.10 1689.10 -7.80      
Total Volume and Open Interest 19,914 93,355 -386
Volatility Index(CBOE)
Feb17 170206 12.40 12.85 12.30 12.48 unch 75,082 202,837 -16,447
Mar17 170206 13.97 14.15 13.82 13.98 +0.05 69,259 137,525 +18,881
Apr17 170206 15.23 15.39 15.08 15.28 +0.05 23,170 63,691 +8,731
May17 170206 16.01 16.15 15.87 16.08 +0.06 8,277 40,071 +1,807
Total Volume and Open Interest 183,869 499,228 +16,496
Russell 2000 Mini(ICE)
Mar17 170206 1378.20 1379.60 1361.50 1364.20 -12.90 131,845 631,085 -131
Jun17 170206 1361.70 1361.70 1361.70 1361.70 -12.90 12 520 +9
Sep17 170206 1359.70 1359.70 1359.70 1359.70 -12.90 0 198 +0
Total Volume and Open Interest 131,857 631,883 -122
Nikkei 225(CME)
Mar17 170206 19065 19135 18825 18875 -205 15,177 28,194 +65
Jun17 170206 19015 19015 18825 18825 -190 59 74 +25
Total Volume and Open Interest 15,236 28,268 +90
Nikkei 225(SGX)
Mar17 170206 18960 19025 18930 18950 -5 76,308 198,359 -2,203
Jun17 170206 18855 18855 18800 18825 -5 242 7,720 +161
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 170206 19070 19095 18795 18855 -195 54,763 61,103 -807
Jun17 170206 18715 18935 18670 18715 -195 2 29 +2
Sep17 170206 18665 18665 18665 18665 -195      
Total Volume and Open Interest 54,765 61,133 -805
Nikkei 225(CME) e-Mini Yen
Mar17 170206 18810 18860 18810 18860 -190 0 93 +0
Jun17 170206 18720 18720 18720 18720 -190      
Sep17 170206 18670 18670 18665 18670 -190      
Total Volume and Open Interest 0 93 +0
CAC 40(EURONEXT)
Feb17 170206 4821.0 4841.5 4763.5 4776.5 -46.5 81,710 334,146 -2,766
Mar17 170206 4832.0 4836.0 4765.0 4775.5 -46.5 195 15,935 -136
Apr17 170206 4755.5 4755.5 4755.5 4755.5 -46.5 0 117 +0
Total Volume and Open Interest 81,905 352,800 -2,902
Hang Seng Index(HKFE)
Feb17 170206 23035 23298 23023 23250 +224 72,534 120,039 -378
Mar17 170206 23030 23291 23029 23250 +226 889 9,619 +154
Total Volume and Open Interest 73,879 132,460 -175
DAX(EUREX)
Mar17 170206 11647.0 11678.5 11476.0 11523.5 -138.0 75,355 163,329 -1,457
Jun17 170206 11620.0 11705.0 11514.5 11553.5 -138.0 495 9,257 +81
Sep17 170206 11543.0 11543.0 11543.0 11543.0 -138.0 8 219 -2
Total Volume and Open Interest 75,858 172,805 -1,378
Mini-DAX(EUREX)
Mar17 170206 11646.0 11678.0 11476.0 11523.5 -138.0 24,475 8,733 -730
Jun17 170206 11627.0 11697.0 11515.0 11553.5 -138.0 75 1,428 +10
Sep17 170206 11543.0 11543.0 11543.0 11543.0 -138.0 0 22 -1
Total Volume and Open Interest 24,550 10,183 -721
FT-SE 100(EURONEXT)
Mar17 170206 7111.50 7143.00 7097.00 7108.50 -25.50 113,483 740,665 +253
Jun17 170206 7031.00 7034.50 7027.00 7034.50 -25.50 108 45,498 -86
Sep17 170206 6972.00 6972.00 6972.00 6972.00 -25.50      
Total Volume and Open Interest 113,591 786,163 +167
SPI 200(SFE)
Mar17 170206 5574.0 5609.0 5554.0 5565.0 -7.0 35,215 270,881 +2,509
Jun17 170206 5585.0 5585.0 5544.0 5551.0 -7.0 10 1,704 -4
Sep17 170206 5501.0 5501.0 5501.0 5501.0 -7.0 0 1,760 +0
Total Volume and Open Interest 35,455 278,636 +2,304
FTSE MIB(ISE)
Mar17 170206 19080.00 19105.00 18620.00 18657.00 -443.00 35,569 35,573 +2,005
Jun17 170206 18600.00 18620.00 18210.00 18230.00 -443.00 1,186 1,284 +732
Total Volume and Open Interest 36,755 36,857 +2,737
KOSPI 200(KFE)
Mar17 170206 270.00 270.10 269.95 270.05 +0.25 123,014 138,097 +860
Jun17 170206 270.50 272.30 269.85 270.65 +0.20 467 7,421 +296
Sep17 170206 271.95 271.95 271.95 271.95 +0.25 0 1,913 +210
Total Volume and Open Interest 123,482 156,015 +1,606
GSCI(CME)
Feb17 170206 400.15 401.15 396.60 397.05 -2.95 545 14,191 -295
Mar17 170206 402.95 406.75 402.90 402.95 -2.85 50 1,036 +50
Apr17 170206 404.95 404.95 404.95 404.95 -2.85      
Total Volume and Open Interest 595 15,227 -245
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!!!