|
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. |
|
|