|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 08, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170208 |
1041.75 |
1059.75 |
1040.00 |
1058.75 |
+16.00 |
119,985 |
281,054 |
-8,076 |
May17 |
170208 |
1052.25 |
1070.00 |
1050.75 |
1069.25 |
+16.00 |
59,885 |
173,052 |
+4,979 |
Jul17 |
170208 |
1061.00 |
1077.50 |
1059.25 |
1076.75 |
+15.25 |
42,995 |
127,520 |
-1,014 |
Aug17 |
170208 |
1059.00 |
1073.50 |
1059.00 |
1073.00 |
+14.00 |
860 |
9,802 |
+111 |
Sep17 |
170208 |
1041.50 |
1051.25 |
1041.50 |
1050.25 |
+11.75 |
349 |
5,624 |
+72 |
Nov17 |
170208 |
1018.00 |
1029.00 |
1017.00 |
1028.25 |
+8.75 |
9,972 |
110,913 |
+1,055 |
Jan18 |
170208 |
1021.50 |
1032.00 |
1021.50 |
1031.00 |
+7.00 |
205 |
6,192 |
-14 |
Mar18 |
170208 |
1019.75 |
1029.00 |
1019.75 |
1028.50 |
+6.50 |
178 |
3,940 |
+16 |
May18 |
170208 |
1025.50 |
1029.00 |
1025.50 |
1028.25 |
+6.00 |
23 |
1,274 |
-8 |
Jul18 |
170208 |
1025.25 |
1030.00 |
1025.25 |
1029.50 |
+5.75 |
19 |
990 |
-2 |
Aug18 |
170208 |
1021.75 |
1021.75 |
1021.75 |
1021.75 |
+5.75 |
0 |
20 |
+0 |
Sep18 |
170208 |
1001.75 |
1001.75 |
1001.75 |
1001.75 |
+5.75 |
0 |
23 |
+0 |
Nov18 |
170208 |
976.25 |
983.00 |
976.25 |
982.50 |
+5.50 |
27 |
1,706 |
-4 |
Jan19 |
170208 |
983.25 |
983.25 |
983.25 |
983.25 |
+2.75 |
0 |
37 |
+0 |
Total Volume and Open Interest |
234,498 |
722,182 |
-2,885 |
Soybean Meal(CBOT) |
Mar17 |
170208 |
335.80 |
341.50 |
334.90 |
341.20 |
+5.30 |
38,932 |
151,973 |
-1,146 |
May17 |
170208 |
340.00 |
345.60 |
339.10 |
345.30 |
+5.20 |
15,422 |
101,239 |
+1,583 |
Jul17 |
170208 |
342.20 |
347.90 |
342.00 |
347.60 |
+4.80 |
8,790 |
65,917 |
+458 |
Aug17 |
170208 |
341.00 |
345.70 |
341.00 |
345.40 |
+4.70 |
1,751 |
9,300 |
+299 |
Sep17 |
170208 |
337.60 |
341.90 |
337.40 |
341.70 |
+4.10 |
610 |
9,116 |
+69 |
Oct17 |
170208 |
331.40 |
334.30 |
331.40 |
334.20 |
+3.40 |
278 |
7,514 |
-6 |
Dec17 |
170208 |
330.60 |
333.80 |
329.80 |
333.60 |
+2.90 |
4,090 |
30,570 |
+131 |
Jan18 |
170208 |
330.80 |
332.80 |
330.80 |
332.80 |
+2.70 |
14 |
1,382 |
-8 |
Mar18 |
170208 |
329.70 |
331.70 |
329.70 |
331.70 |
+2.30 |
47 |
2,659 |
+27 |
May18 |
170208 |
329.60 |
331.50 |
329.60 |
331.50 |
+2.40 |
2 |
861 |
+2 |
Total Volume and Open Interest |
69,942 |
382,672 |
+1,412 |
Soybean Oil(CBOT) |
Mar17 |
170208 |
34.27 |
34.83 |
34.25 |
34.69 |
+0.39 |
44,568 |
149,011 |
-3,828 |
May17 |
170208 |
34.60 |
35.13 |
34.55 |
34.98 |
+0.38 |
19,834 |
101,706 |
+2,301 |
Jul17 |
170208 |
34.86 |
35.37 |
34.82 |
35.21 |
+0.35 |
15,277 |
83,993 |
+794 |
Aug17 |
170208 |
35.00 |
35.41 |
35.00 |
35.28 |
+0.35 |
1,822 |
9,814 |
-242 |
Sep17 |
170208 |
35.10 |
35.37 |
35.06 |
35.27 |
+0.33 |
556 |
8,527 |
+29 |
Oct17 |
170208 |
35.00 |
35.27 |
34.96 |
35.12 |
+0.31 |
246 |
7,230 |
+10 |
Dec17 |
170208 |
34.86 |
35.37 |
34.84 |
35.22 |
+0.31 |
3,742 |
27,250 |
+56 |
Jan18 |
170208 |
35.17 |
35.32 |
35.14 |
35.24 |
+0.24 |
255 |
3,112 |
-9 |
Mar18 |
170208 |
35.25 |
35.37 |
35.15 |
35.26 |
+0.26 |
181 |
2,171 |
-60 |
May18 |
170208 |
35.27 |
35.34 |
35.26 |
35.26 |
+0.23 |
72 |
1,109 |
+20 |
Total Volume and Open Interest |
86,553 |
395,836 |
-929 |
Canola(WCE) |
Mar17 |
170208 |
519.8 |
525.4 |
518.8 |
524.0 |
+3.7 |
8,889 |
74,893 |
-2,668 |
May17 |
170208 |
527.9 |
533.3 |
526.6 |
531.7 |
+3.7 |
6,685 |
51,162 |
-144 |
Jul17 |
170208 |
531.7 |
536.7 |
529.5 |
535.3 |
+3.8 |
2,091 |
25,268 |
+441 |
Nov17 |
170208 |
506.0 |
508.0 |
504.4 |
505.3 |
-1.1 |
2,117 |
27,524 |
+1,044 |
Jan18 |
170208 |
510.1 |
512.6 |
509.6 |
509.6 |
-1.5 |
138 |
3,339 |
+48 |
Total Volume and Open Interest |
19,920 |
182,296 |
-1,279 |
Corn(CBOT) |
Mar17 |
170208 |
368.00 |
371.00 |
366.50 |
370.75 |
+2.25 |
123,030 |
548,858 |
-6,772 |
May17 |
170208 |
375.50 |
378.75 |
374.25 |
378.50 |
+2.50 |
38,111 |
272,248 |
+2,365 |
Jul17 |
170208 |
382.75 |
385.50 |
381.50 |
385.50 |
+2.25 |
33,783 |
250,560 |
+1,373 |
Sep17 |
170208 |
389.00 |
391.50 |
387.50 |
391.50 |
+1.75 |
7,014 |
95,952 |
+347 |
Dec17 |
170208 |
395.50 |
397.75 |
394.25 |
397.50 |
+1.25 |
17,276 |
155,920 |
+1,379 |
Mar18 |
170208 |
403.25 |
405.50 |
401.75 |
405.50 |
+1.50 |
565 |
20,882 |
+101 |
May18 |
170208 |
407.25 |
409.25 |
406.00 |
409.25 |
+1.75 |
107 |
2,921 |
+11 |
Jul18 |
170208 |
410.50 |
413.00 |
409.25 |
413.00 |
+1.75 |
250 |
9,618 |
+81 |
Sep18 |
170208 |
404.00 |
405.50 |
402.75 |
405.50 |
+1.50 |
25 |
1,171 |
+11 |
Dec18 |
170208 |
405.00 |
406.25 |
403.25 |
406.25 |
+1.25 |
68 |
10,925 |
+37 |
Total Volume and Open Interest |
220,246 |
1,369,491 |
-1,057 |
Wheat(CBOT) |
Mar17 |
170208 |
430.50 |
433.25 |
427.50 |
432.50 |
+1.75 |
61,389 |
217,422 |
-5,757 |
May17 |
170208 |
442.00 |
444.25 |
439.00 |
443.50 |
+1.00 |
22,180 |
103,700 |
+100 |
Jul17 |
170208 |
454.50 |
456.50 |
451.00 |
456.00 |
+0.75 |
12,726 |
79,497 |
-119 |
Sep17 |
170208 |
468.50 |
469.75 |
465.00 |
469.25 |
+0.50 |
1,349 |
24,042 |
+112 |
Dec17 |
170208 |
484.50 |
487.00 |
482.00 |
486.25 |
+1.00 |
1,847 |
44,554 |
-131 |
Mar18 |
170208 |
495.25 |
497.50 |
493.50 |
497.50 |
+1.25 |
67 |
6,246 |
+24 |
Total Volume and Open Interest |
99,571 |
477,452 |
-5,770 |
Wheat(KCBT) |
Mar17 |
170208 |
439.50 |
442.50 |
437.00 |
442.00 |
+2.50 |
14,781 |
85,017 |
-806 |
May17 |
170208 |
453.00 |
455.25 |
449.75 |
454.75 |
+2.25 |
6,678 |
52,232 |
+2,029 |
Jul17 |
170208 |
464.50 |
466.75 |
461.50 |
466.50 |
+2.50 |
4,540 |
68,245 |
+450 |
Sep17 |
170208 |
480.75 |
480.75 |
476.50 |
480.50 |
+2.25 |
882 |
9,510 |
-49 |
Dec17 |
170208 |
500.75 |
502.00 |
497.00 |
502.00 |
+2.00 |
641 |
14,775 |
+5 |
Mar18 |
170208 |
512.75 |
514.50 |
512.75 |
514.50 |
+2.00 |
348 |
3,732 |
+18 |
May18 |
170208 |
522.50 |
522.50 |
514.75 |
522.50 |
+2.25 |
35 |
1,001 |
+0 |
Total Volume and Open Interest |
27,905 |
235,369 |
+1,647 |
Wheat(MGE) |
Mar17 |
170208 |
555.25 |
560.25 |
555.25 |
557.50 |
+2.00 |
2,032 |
26,248 |
-758 |
May17 |
170208 |
555.00 |
559.00 |
554.50 |
557.25 |
+2.00 |
2,492 |
27,618 |
+679 |
Jul17 |
170208 |
557.00 |
560.00 |
556.75 |
559.25 |
+1.50 |
675 |
14,806 |
+117 |
Sep17 |
170208 |
558.75 |
562.50 |
558.75 |
561.25 |
+0.50 |
414 |
6,402 |
+156 |
Dec17 |
170208 |
566.25 |
569.00 |
566.00 |
568.75 |
+1.25 |
276 |
4,592 |
+48 |
Mar18 |
170208 |
574.50 |
577.00 |
574.00 |
577.00 |
+2.25 |
16 |
1,026 |
+4 |
Total Volume and Open Interest |
5,907 |
80,989 |
+247 |
Oats(CBOT) |
Mar17 |
170208 |
258.00 |
258.00 |
250.50 |
254.00 |
-3.50 |
310 |
4,391 |
+28 |
May17 |
170208 |
249.50 |
251.00 |
245.00 |
250.00 |
-0.75 |
165 |
2,835 |
+98 |
Jul17 |
170208 |
245.25 |
247.50 |
245.00 |
245.75 |
-3.00 |
7 |
475 |
+1 |
Sep17 |
170208 |
236.00 |
238.25 |
234.75 |
238.25 |
-2.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
482 |
7,896 |
+127 |
Rough Rice(CBOT) |
Mar17 |
170208 |
9.39 |
9.56 |
9.39 |
9.56 |
+0.13 |
277 |
9,705 |
-26 |
May17 |
170208 |
9.65 |
9.82 |
9.65 |
9.81 |
+0.13 |
119 |
2,137 |
+78 |
Jul17 |
170208 |
9.89 |
10.05 |
9.89 |
10.05 |
+0.13 |
17 |
56 |
+10 |
Sep17 |
170208 |
10.21 |
10.21 |
10.21 |
10.21 |
+0.14 |
0 |
29 |
+0 |
Total Volume and Open Interest |
413 |
11,927 |
+62 |
Live Cattle(CME) |
Feb17 |
170208 |
117.650 |
118.250 |
116.700 |
116.785 |
-0.895 |
6,543 |
20,849 |
-1,848 |
Apr17 |
170208 |
116.230 |
116.430 |
114.480 |
114.750 |
-1.750 |
18,139 |
147,286 |
+1,986 |
Jun17 |
170208 |
106.250 |
106.500 |
105.035 |
105.250 |
-1.330 |
7,384 |
86,255 |
+592 |
Aug17 |
170208 |
102.050 |
102.285 |
101.285 |
101.535 |
-0.815 |
4,431 |
44,273 |
+334 |
Oct17 |
170208 |
101.950 |
102.250 |
101.430 |
101.650 |
-0.700 |
2,431 |
26,246 |
+390 |
Dec17 |
170208 |
102.750 |
102.930 |
102.150 |
102.385 |
-0.595 |
522 |
10,033 |
+91 |
Total Volume and Open Interest |
39,686 |
338,620 |
+1,616 |
Feeder Cattle(CME) |
Mar17 |
170208 |
124.200 |
124.480 |
121.950 |
122.300 |
-1.930 |
3,943 |
21,436 |
-514 |
Apr17 |
170208 |
124.535 |
124.680 |
122.650 |
122.980 |
-1.655 |
1,396 |
8,991 |
+114 |
May17 |
170208 |
123.180 |
123.535 |
121.635 |
122.000 |
-1.480 |
1,632 |
9,710 |
-6 |
Aug17 |
170208 |
124.535 |
124.830 |
123.100 |
123.535 |
-1.350 |
844 |
7,450 |
+171 |
Sep17 |
170208 |
123.050 |
123.635 |
122.180 |
122.550 |
-1.235 |
253 |
995 |
-3 |
Oct17 |
170208 |
121.500 |
122.330 |
120.900 |
121.050 |
-1.250 |
129 |
268 |
+38 |
Nov17 |
170208 |
121.150 |
121.400 |
120.230 |
120.230 |
-1.320 |
73 |
178 |
+38 |
Total Volume and Open Interest |
8,302 |
49,060 |
-145 |
Lean Hogs(CME) |
Feb17 |
170208 |
72.600 |
73.450 |
72.450 |
73.350 |
+0.965 |
7,340 |
17,280 |
-1,785 |
Apr17 |
170208 |
72.050 |
72.650 |
71.285 |
71.730 |
-0.450 |
18,542 |
100,010 |
+3,148 |
May17 |
170208 |
75.680 |
76.450 |
75.550 |
75.730 |
-0.270 |
336 |
1,835 |
+65 |
Jun17 |
170208 |
79.800 |
80.350 |
79.300 |
79.635 |
-0.265 |
8,305 |
46,741 |
+695 |
Jul17 |
170208 |
79.000 |
79.600 |
78.650 |
78.900 |
-0.280 |
2,301 |
16,889 |
+88 |
Aug17 |
170208 |
78.500 |
78.950 |
77.900 |
78.180 |
-0.570 |
2,643 |
19,779 |
+436 |
Oct17 |
170208 |
68.285 |
68.830 |
68.250 |
68.730 |
+0.195 |
1,491 |
14,338 |
+841 |
Dec17 |
170208 |
63.350 |
64.200 |
63.350 |
64.150 |
+0.520 |
275 |
8,297 |
+132 |
Total Volume and Open Interest |
41,271 |
225,865 |
+3,640 |
Class III Milk(CME) |
Feb17 |
170208 |
16.82 |
16.92 |
16.78 |
16.85 |
+0.07 |
286 |
4,142 |
+60 |
Mar17 |
170208 |
16.89 |
16.95 |
16.76 |
16.94 |
+0.13 |
346 |
4,225 |
-24 |
Apr17 |
170208 |
16.93 |
17.07 |
16.84 |
17.02 |
+0.09 |
254 |
3,522 |
-24 |
May17 |
170208 |
17.07 |
17.18 |
16.99 |
17.15 |
+0.12 |
110 |
3,222 |
+2 |
Jun17 |
170208 |
17.40 |
17.45 |
17.33 |
17.44 |
+0.07 |
61 |
3,079 |
+10 |
Jul17 |
170208 |
17.65 |
17.75 |
17.65 |
17.75 |
+0.13 |
16 |
2,004 |
+5 |
Aug17 |
170208 |
17.85 |
17.94 |
17.84 |
17.94 |
+0.13 |
6 |
1,841 |
+1 |
Sep17 |
170208 |
17.86 |
17.94 |
17.86 |
17.93 |
+0.08 |
10 |
1,814 |
+9 |
Oct17 |
170208 |
17.75 |
17.79 |
17.75 |
17.77 |
+0.02 |
0 |
1,473 |
+0 |
Nov17 |
170208 |
17.62 |
17.66 |
17.62 |
17.64 |
+0.04 |
6 |
1,456 |
-3 |
Dec17 |
170208 |
17.40 |
17.44 |
17.40 |
17.44 |
+0.04 |
2 |
1,306 |
+0 |
Jan18 |
170208 |
16.98 |
17.02 |
16.95 |
17.02 |
+0.02 |
0 |
325 |
+0 |
Feb18 |
170208 |
16.81 |
16.85 |
16.81 |
16.82 |
-0.01 |
0 |
263 |
+0 |
Total Volume and Open Interest |
1,097 |
29,574 |
+36 |
Cocoa(ICE) |
Mar17 |
170208 |
1994 |
2016 |
1982 |
1993 |
-12 |
21,129 |
63,953 |
-7,668 |
May17 |
170208 |
2006 |
2028 |
2001 |
2011 |
-6 |
22,007 |
81,161 |
+6,244 |
Jul17 |
170208 |
2022 |
2040 |
2015 |
2025 |
-3 |
5,115 |
49,493 |
+526 |
Sep17 |
170208 |
2042 |
2061 |
2035 |
2046 |
-3 |
1,390 |
21,557 |
+424 |
Dec17 |
170208 |
2072 |
2086 |
2063 |
2073 |
-2 |
1,031 |
13,357 |
+10 |
Mar18 |
170208 |
2099 |
2108 |
2085 |
2095 |
-3 |
1,279 |
13,258 |
+461 |
May18 |
170208 |
2122 |
2122 |
2103 |
2113 |
-2 |
651 |
3,940 |
+230 |
Total Volume and Open Interest |
52,615 |
253,424 |
+240 |
Coffee "C"(ICE) |
Mar17 |
170208 |
143.00 |
144.25 |
141.70 |
142.90 |
+0.30 |
20,575 |
55,736 |
-2,591 |
May17 |
170208 |
145.45 |
146.70 |
144.20 |
145.30 |
+0.25 |
15,957 |
66,526 |
+985 |
Jul17 |
170208 |
147.85 |
149.00 |
146.65 |
147.60 |
+0.15 |
4,967 |
24,713 |
+463 |
Sep17 |
170208 |
150.30 |
151.30 |
148.95 |
149.85 |
+0.10 |
1,588 |
16,907 |
+353 |
Dec17 |
170208 |
153.45 |
154.55 |
152.20 |
153.05 |
unch |
1,184 |
13,465 |
+306 |
Mar18 |
170208 |
156.50 |
157.45 |
155.30 |
156.05 |
unch |
104 |
4,113 |
-24 |
Total Volume and Open Interest |
44,661 |
185,314 |
-391 |
Orange Juice(ICE) |
Mar17 |
170208 |
170.00 |
174.70 |
169.40 |
173.00 |
+3.00 |
657 |
7,486 |
-307 |
May17 |
170208 |
165.50 |
169.70 |
165.40 |
168.15 |
+2.60 |
209 |
3,169 |
+144 |
Jul17 |
170208 |
163.55 |
168.20 |
163.55 |
166.25 |
+3.25 |
34 |
816 |
+16 |
Sep17 |
170208 |
163.80 |
165.15 |
163.80 |
165.15 |
+2.65 |
0 |
116 |
+0 |
Nov17 |
170208 |
163.05 |
164.35 |
163.05 |
164.35 |
+2.35 |
0 |
10 |
+0 |
Jan18 |
170208 |
164.80 |
164.80 |
164.80 |
164.80 |
+1.85 |
0 |
1 |
+0 |
Total Volume and Open Interest |
900 |
11,598 |
-147 |
Sugar #11(ICE) |
Mar17 |
170208 |
20.74 |
20.94 |
20.61 |
20.76 |
+0.04 |
54,255 |
256,224 |
-4,447 |
May17 |
170208 |
20.66 |
20.85 |
20.56 |
20.73 |
+0.10 |
39,474 |
193,824 |
+5,827 |
Jul17 |
170208 |
20.38 |
20.53 |
20.29 |
20.43 |
+0.10 |
18,365 |
166,859 |
+1,812 |
Oct17 |
170208 |
20.23 |
20.34 |
20.12 |
20.26 |
+0.10 |
9,529 |
93,429 |
+684 |
Mar18 |
170208 |
20.12 |
20.27 |
20.06 |
20.20 |
+0.08 |
5,686 |
79,987 |
+223 |
May18 |
170208 |
19.45 |
19.59 |
19.43 |
19.53 |
+0.07 |
2,094 |
21,981 |
+17 |
Jul18 |
170208 |
18.87 |
18.90 |
18.79 |
18.84 |
+0.05 |
479 |
15,574 |
+46 |
Oct18 |
170208 |
18.46 |
18.48 |
18.41 |
18.41 |
+0.04 |
380 |
16,167 |
+411 |
Total Volume and Open Interest |
130,567 |
855,555 |
+4,822 |
London Cocoa(LCE) |
Mar17 |
170208 |
1638 |
1646 |
1618 |
1624 |
-17 |
16,948 |
87,842 |
-6,842 |
May17 |
170208 |
1649 |
1657 |
1628 |
1633 |
-17 |
16,303 |
75,883 |
+5,288 |
Jul17 |
170208 |
1675 |
1683 |
1654 |
1659 |
-17 |
3,815 |
49,965 |
-794 |
Sep17 |
170208 |
1691 |
1700 |
1669 |
1674 |
-17 |
2,128 |
43,273 |
+984 |
Dec17 |
170208 |
1711 |
1724 |
1692 |
1697 |
-16 |
1,567 |
31,463 |
+489 |
Mar18 |
170208 |
1728 |
1738 |
1706 |
1710 |
-18 |
392 |
22,931 |
+145 |
May18 |
170208 |
1746 |
1746 |
1726 |
1726 |
-20 |
68 |
6,460 |
+38 |
Total Volume and Open Interest |
41,225 |
321,824 |
-688 |
London Sugar(LCE) |
May17 |
170208 |
550.10 |
552.90 |
547.50 |
550.90 |
+2.60 |
8,998 |
36,341 |
+1,679 |
Aug17 |
170208 |
545.80 |
548.90 |
543.70 |
546.80 |
+2.40 |
1,588 |
15,093 |
+158 |
Oct17 |
170208 |
529.00 |
532.70 |
529.00 |
531.40 |
+3.40 |
714 |
12,138 |
-54 |
Dec17 |
170208 |
520.40 |
522.00 |
518.40 |
520.40 |
+3.40 |
375 |
4,327 |
+134 |
Mar18 |
170208 |
513.40 |
515.50 |
513.40 |
514.30 |
+2.90 |
90 |
4,105 |
+36 |
Total Volume and Open Interest |
24,404 |
95,113 |
-337 |
Cotton(ICE) |
Mar17 |
170208 |
75.23 |
75.72 |
75.07 |
75.25 |
+0.16 |
20,544 |
137,789 |
-5,444 |
May17 |
170208 |
76.15 |
76.79 |
76.10 |
76.43 |
+0.29 |
13,216 |
74,767 |
+4,313 |
Jul17 |
170208 |
76.96 |
77.53 |
76.92 |
77.21 |
+0.26 |
4,559 |
39,935 |
+626 |
Oct17 |
170208 |
74.03 |
74.03 |
74.03 |
74.03 |
+0.13 |
2 |
34 |
+0 |
Dec17 |
170208 |
73.92 |
74.00 |
73.50 |
73.98 |
-0.02 |
4,048 |
30,320 |
+853 |
Mar18 |
170208 |
74.55 |
74.55 |
74.10 |
74.55 |
-0.01 |
475 |
4,120 |
+411 |
Total Volume and Open Interest |
42,872 |
288,081 |
+771 |
Lumber(CME) |
Mar17 |
170208 |
359.9 |
371.9 |
359.4 |
371.9 |
+10.0 |
609 |
2,907 |
+18 |
May17 |
170208 |
364.5 |
375.8 |
364.5 |
375.8 |
+10.0 |
436 |
1,248 |
+63 |
Jul17 |
170208 |
367.7 |
380.1 |
367.7 |
380.1 |
+10.0 |
87 |
228 |
+51 |
Sep17 |
170208 |
370.9 |
379.0 |
370.9 |
379.0 |
+10.0 |
13 |
55 |
+3 |
Total Volume and Open Interest |
1,145 |
4,441 |
+135 |
Crude Oil(NYM) |
Mar17 |
170208 |
51.64 |
52.67 |
51.22 |
52.34 |
+0.17 |
425,085 |
518,334 |
-7,810 |
Apr17 |
170208 |
52.35 |
53.24 |
51.86 |
52.91 |
+0.13 |
111,500 |
212,965 |
+2,180 |
May17 |
170208 |
52.87 |
53.70 |
52.40 |
53.37 |
+0.07 |
40,789 |
182,228 |
+1,556 |
Jun17 |
170208 |
53.25 |
54.09 |
52.86 |
53.76 |
+0.04 |
62,467 |
270,542 |
-427 |
Jul17 |
170208 |
53.47 |
54.36 |
53.22 |
54.07 |
+0.03 |
20,710 |
91,113 |
+2,549 |
Aug17 |
170208 |
53.50 |
54.49 |
53.50 |
54.27 |
+0.03 |
5,629 |
65,667 |
-355 |
Sep17 |
170208 |
53.96 |
54.62 |
53.65 |
54.42 |
+0.04 |
9,524 |
98,046 |
+1,008 |
Oct17 |
170208 |
53.86 |
54.73 |
53.78 |
54.54 |
+0.06 |
5,095 |
55,802 |
+952 |
Nov17 |
170208 |
53.88 |
54.75 |
53.88 |
54.64 |
+0.06 |
3,600 |
52,470 |
-656 |
Dec17 |
170208 |
54.15 |
54.95 |
53.88 |
54.72 |
+0.06 |
38,916 |
227,333 |
+302 |
Jan18 |
170208 |
54.19 |
54.81 |
54.04 |
54.77 |
+0.05 |
2,824 |
46,854 |
+1,359 |
Feb18 |
170208 |
54.13 |
54.85 |
54.13 |
54.81 |
+0.04 |
2,284 |
21,371 |
+561 |
Mar18 |
170208 |
53.69 |
54.95 |
53.69 |
54.85 |
+0.04 |
9,135 |
46,686 |
+950 |
Apr18 |
170208 |
54.87 |
54.87 |
54.87 |
54.87 |
+0.04 |
678 |
9,781 |
+513 |
May18 |
170208 |
54.89 |
54.89 |
54.89 |
54.89 |
+0.05 |
608 |
9,855 |
+115 |
Jun18 |
170208 |
54.43 |
55.06 |
54.38 |
54.90 |
+0.05 |
5,190 |
62,322 |
-263 |
Total Volume and Open Interest |
760,275 |
2,198,002 |
+4,043 |
e-miNY Crude Oil(NYM) |
Mar17 |
170208 |
51.700 |
52.675 |
51.225 |
52.350 |
+0.175 |
8,532 |
2,516 |
-114 |
Apr17 |
170208 |
52.100 |
53.250 |
51.875 |
52.900 |
+0.125 |
200 |
585 |
+53 |
May17 |
170208 |
52.700 |
53.650 |
52.425 |
53.375 |
+0.075 |
39 |
115 |
-3 |
Jun17 |
170208 |
52.950 |
53.950 |
52.875 |
53.750 |
+0.025 |
54 |
73 |
-13 |
Jul17 |
170208 |
53.275 |
54.075 |
53.275 |
54.075 |
+0.025 |
36 |
189 |
+33 |
Aug17 |
170208 |
53.725 |
54.275 |
53.375 |
54.275 |
+0.025 |
0 |
113 |
+0 |
Sep17 |
170208 |
53.900 |
54.425 |
53.800 |
54.425 |
+0.050 |
0 |
58 |
+0 |
Oct17 |
170208 |
54.550 |
54.550 |
54.550 |
54.550 |
+0.075 |
0 |
31 |
+0 |
Nov17 |
170208 |
54.650 |
54.650 |
54.650 |
54.650 |
+0.075 |
0 |
101 |
+0 |
Dec17 |
170208 |
54.150 |
54.775 |
54.150 |
54.725 |
+0.075 |
4 |
111 |
+1 |
Total Volume and Open Interest |
8,866 |
4,139 |
-42 |
NY Harbor ULSD(NYM) |
Mar17 |
170208 |
161.24 |
165.00 |
160.28 |
163.60 |
+1.39 |
59,781 |
120,629 |
-4,075 |
Apr17 |
170208 |
162.40 |
165.67 |
161.34 |
164.41 |
+1.33 |
29,281 |
69,521 |
+3,098 |
May17 |
170208 |
163.08 |
166.41 |
162.40 |
165.25 |
+1.31 |
21,775 |
46,874 |
+186 |
Jun17 |
170208 |
163.23 |
167.20 |
163.15 |
166.10 |
+1.25 |
16,393 |
49,986 |
+1,516 |
Jul17 |
170208 |
165.75 |
167.84 |
165.03 |
167.05 |
+1.20 |
4,011 |
20,788 |
+574 |
Aug17 |
170208 |
165.60 |
168.53 |
165.60 |
167.92 |
+1.17 |
3,233 |
12,180 |
+390 |
Sep17 |
170208 |
166.59 |
169.63 |
166.57 |
168.88 |
+1.16 |
2,292 |
14,310 |
-253 |
Oct17 |
170208 |
167.61 |
170.29 |
167.61 |
169.89 |
+1.17 |
829 |
6,916 |
+66 |
Nov17 |
170208 |
168.26 |
170.91 |
168.26 |
170.91 |
+1.18 |
317 |
4,751 |
+7 |
Dec17 |
170208 |
169.10 |
172.46 |
169.10 |
171.73 |
+1.15 |
2,942 |
43,621 |
+467 |
Jan18 |
170208 |
170.84 |
172.61 |
170.84 |
172.55 |
+1.12 |
224 |
3,711 |
+17 |
Feb18 |
170208 |
170.61 |
173.42 |
170.50 |
172.81 |
+1.10 |
138 |
2,748 |
+97 |
Mar18 |
170208 |
172.62 |
172.62 |
172.29 |
172.29 |
+1.08 |
92 |
1,555 |
-43 |
Apr18 |
170208 |
170.00 |
170.91 |
170.00 |
170.91 |
+1.04 |
153 |
924 |
+5 |
Total Volume and Open Interest |
142,015 |
416,258 |
+2,289 |
RBOB Gasoline(NYM) |
Mar17 |
170208 |
147.20 |
155.94 |
146.50 |
155.27 |
+6.52 |
83,420 |
132,019 |
-8,442 |
Apr17 |
170208 |
170.71 |
176.52 |
170.27 |
176.19 |
+3.73 |
62,522 |
81,573 |
+4,983 |
May17 |
170208 |
173.19 |
178.32 |
172.57 |
178.03 |
+3.30 |
38,687 |
53,678 |
-2,388 |
Jun17 |
170208 |
173.17 |
178.17 |
173.17 |
177.91 |
+2.88 |
24,496 |
48,910 |
+158 |
Jul17 |
170208 |
172.72 |
176.77 |
172.72 |
176.67 |
+2.58 |
8,135 |
28,516 |
-745 |
Aug17 |
170208 |
171.60 |
174.60 |
171.12 |
174.51 |
+2.43 |
3,958 |
11,308 |
+101 |
Sep17 |
170208 |
168.57 |
171.57 |
167.89 |
171.46 |
+2.34 |
5,137 |
20,741 |
+368 |
Oct17 |
170208 |
155.84 |
158.48 |
155.29 |
158.40 |
+2.22 |
1,287 |
8,443 |
+195 |
Nov17 |
170208 |
152.03 |
155.17 |
151.94 |
155.05 |
+2.14 |
856 |
4,060 |
+151 |
Dec17 |
170208 |
149.25 |
152.93 |
149.25 |
152.84 |
+2.04 |
3,571 |
22,229 |
+250 |
Total Volume and Open Interest |
233,298 |
429,210 |
-5,249 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170208 |
155.30 |
155.30 |
155.27 |
155.30 |
+6.55 |
0 |
1 |
+0 |
Apr17 |
170208 |
176.20 |
176.20 |
176.19 |
176.20 |
+3.74 |
|
|
|
May17 |
170208 |
178.00 |
178.03 |
178.00 |
178.00 |
+3.27 |
|
|
|
Jun17 |
170208 |
177.90 |
177.91 |
177.90 |
177.90 |
+2.87 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar17 |
170208 |
3.140 |
3.164 |
3.060 |
3.126 |
-0.004 |
124,252 |
256,706 |
-7,142 |
Apr17 |
170208 |
3.205 |
3.226 |
3.130 |
3.196 |
+0.004 |
62,711 |
123,488 |
+5,312 |
May17 |
170208 |
3.252 |
3.284 |
3.191 |
3.255 |
+0.009 |
33,529 |
122,276 |
+4,784 |
Jun17 |
170208 |
3.310 |
3.340 |
3.249 |
3.311 |
+0.012 |
13,813 |
73,972 |
+1,279 |
Jul17 |
170208 |
3.352 |
3.386 |
3.300 |
3.360 |
+0.013 |
16,128 |
71,757 |
+2,010 |
Aug17 |
170208 |
3.358 |
3.389 |
3.313 |
3.368 |
+0.014 |
8,186 |
37,574 |
+722 |
Sep17 |
170208 |
3.335 |
3.373 |
3.294 |
3.351 |
+0.014 |
7,440 |
56,018 |
+436 |
Oct17 |
170208 |
3.362 |
3.393 |
3.316 |
3.372 |
+0.014 |
23,085 |
88,922 |
+142 |
Nov17 |
170208 |
3.428 |
3.448 |
3.385 |
3.431 |
+0.017 |
6,005 |
36,526 |
-262 |
Dec17 |
170208 |
3.554 |
3.575 |
3.509 |
3.561 |
+0.014 |
4,692 |
39,735 |
-464 |
Jan18 |
170208 |
3.649 |
3.664 |
3.599 |
3.650 |
+0.013 |
9,776 |
45,879 |
+1,105 |
Feb18 |
170208 |
3.604 |
3.628 |
3.573 |
3.621 |
+0.013 |
2,970 |
20,371 |
-123 |
Mar18 |
170208 |
3.508 |
3.543 |
3.490 |
3.535 |
+0.010 |
5,943 |
40,946 |
-45 |
Apr18 |
170208 |
2.935 |
2.969 |
2.933 |
2.955 |
-0.009 |
3,262 |
50,365 |
-439 |
May18 |
170208 |
2.885 |
2.912 |
2.880 |
2.900 |
-0.010 |
1,344 |
16,320 |
-534 |
Jun18 |
170208 |
2.895 |
2.927 |
2.895 |
2.916 |
-0.009 |
202 |
11,579 |
+1 |
Total Volume and Open Interest |
324,715 |
1,193,716 |
+6,476 |
Brent Crude Oil(ICE) |
Apr17 |
170208 |
54.50 |
55.68 |
54.44 |
55.12 |
+0.07 |
252,700 |
497,960 |
-21,106 |
May17 |
170208 |
54.78 |
55.93 |
54.74 |
55.47 |
+0.14 |
141,240 |
368,702 |
+6,495 |
Jun17 |
170208 |
55.08 |
56.19 |
55.05 |
55.79 |
+0.17 |
126,098 |
337,457 |
+8,060 |
Jul17 |
170208 |
55.31 |
56.37 |
55.26 |
56.04 |
+0.20 |
49,485 |
150,494 |
+5,206 |
Aug17 |
170208 |
55.42 |
56.47 |
55.41 |
56.19 |
+0.21 |
15,817 |
86,715 |
+1,754 |
Sep17 |
170208 |
55.53 |
56.52 |
55.48 |
56.25 |
+0.21 |
24,355 |
101,445 |
+4,493 |
Oct17 |
170208 |
55.62 |
56.51 |
55.49 |
56.26 |
+0.21 |
6,566 |
49,860 |
+590 |
Nov17 |
170208 |
55.55 |
56.48 |
55.53 |
56.25 |
+0.20 |
4,820 |
55,556 |
-421 |
Dec17 |
170208 |
55.59 |
56.50 |
55.47 |
56.24 |
+0.20 |
49,854 |
224,544 |
-909 |
Jan18 |
170208 |
55.62 |
56.22 |
55.62 |
56.22 |
+0.20 |
1,484 |
36,072 |
+22 |
Feb18 |
170208 |
56.19 |
56.19 |
56.19 |
56.19 |
+0.21 |
1,007 |
25,643 |
+267 |
Mar18 |
170208 |
55.56 |
56.16 |
55.56 |
56.16 |
+0.22 |
2,435 |
29,718 |
+590 |
Apr18 |
170208 |
56.13 |
56.13 |
56.13 |
56.13 |
+0.22 |
343 |
17,115 |
+170 |
May18 |
170208 |
56.07 |
56.07 |
56.07 |
56.07 |
+0.22 |
43 |
12,230 |
-9 |
Total Volume and Open Interest |
705,450 |
2,424,250 |
+6,716 |
Gas Oil(ICE) |
Feb17 |
170208 |
483.00 |
493.00 |
482.50 |
490.50 |
+4.75 |
34,438 |
76,457 |
-13,668 |
Mar17 |
170208 |
486.75 |
497.00 |
486.00 |
494.25 |
+4.75 |
79,843 |
226,228 |
+4,395 |
Apr17 |
170208 |
488.25 |
498.50 |
488.25 |
496.25 |
+4.50 |
45,673 |
107,267 |
+3,931 |
May17 |
170208 |
490.50 |
499.50 |
489.75 |
497.50 |
+4.25 |
16,704 |
70,914 |
-142 |
Jun17 |
170208 |
491.50 |
500.50 |
491.25 |
498.50 |
+4.00 |
25,209 |
130,371 |
+2,894 |
Jul17 |
170208 |
493.50 |
502.50 |
493.25 |
500.50 |
+4.00 |
7,439 |
39,751 |
+2,528 |
Aug17 |
170208 |
495.50 |
504.25 |
495.50 |
502.50 |
+3.75 |
3,241 |
23,498 |
+272 |
Sep17 |
170208 |
497.75 |
506.00 |
497.50 |
504.50 |
+3.75 |
4,009 |
34,458 |
-202 |
Oct17 |
170208 |
500.00 |
507.75 |
500.00 |
506.75 |
+3.75 |
2,393 |
29,105 |
-176 |
Nov17 |
170208 |
500.75 |
508.00 |
500.50 |
507.25 |
+3.50 |
1,975 |
13,140 |
+292 |
Total Volume and Open Interest |
234,385 |
986,588 |
+1,470 |
Ethanol(CBOT) |
Mar17 |
170208 |
1.576 |
1.610 |
1.560 |
1.604 |
+0.032 |
97 |
3,308 |
+22 |
Apr17 |
170208 |
1.583 |
1.615 |
1.577 |
1.615 |
+0.026 |
36 |
1,046 |
+1 |
May17 |
170208 |
1.578 |
1.626 |
1.578 |
1.626 |
+0.026 |
0 |
352 |
+0 |
Jun17 |
170208 |
1.620 |
1.620 |
1.620 |
1.620 |
+0.025 |
0 |
327 |
+0 |
Jul17 |
170208 |
1.610 |
1.610 |
1.576 |
1.610 |
+0.020 |
0 |
72 |
+0 |
Aug17 |
170208 |
1.591 |
1.604 |
1.591 |
1.604 |
+0.020 |
453 |
406 |
+203 |
Sep17 |
170208 |
1.590 |
1.590 |
1.590 |
1.590 |
+0.020 |
0 |
29 |
+0 |
Oct17 |
170208 |
1.562 |
1.562 |
1.562 |
1.562 |
+0.020 |
0 |
46 |
+0 |
Total Volume and Open Interest |
586 |
5,588 |
+226 |
WTI Crude Oil(ICE) |
Mar17 |
170208 |
51.49 |
52.67 |
51.38 |
52.34 |
+0.17 |
24,866 |
58,974 |
-2,440 |
Apr17 |
170208 |
52.10 |
53.25 |
52.10 |
52.91 |
+0.13 |
41,278 |
69,686 |
+370 |
May17 |
170208 |
52.63 |
53.72 |
52.63 |
53.37 |
+0.07 |
22,320 |
47,641 |
+1,663 |
Jun17 |
170208 |
53.17 |
54.09 |
53.04 |
53.76 |
+0.04 |
21,008 |
79,916 |
-1,265 |
Jul17 |
170208 |
53.41 |
54.35 |
53.38 |
54.07 |
+0.03 |
9,076 |
34,790 |
+3,362 |
Aug17 |
170208 |
53.77 |
54.50 |
53.58 |
54.27 |
+0.03 |
1,624 |
21,848 |
-25 |
Sep17 |
170208 |
54.04 |
54.65 |
53.71 |
54.42 |
+0.04 |
1,780 |
25,177 |
+574 |
Oct17 |
170208 |
54.25 |
54.54 |
54.25 |
54.54 |
+0.06 |
979 |
6,652 |
+332 |
Nov17 |
170208 |
54.35 |
54.68 |
54.35 |
54.64 |
+0.06 |
296 |
2,475 |
-32 |
Dec17 |
170208 |
54.25 |
54.92 |
54.15 |
54.72 |
+0.06 |
7,745 |
109,050 |
-589 |
Jan18 |
170208 |
54.75 |
54.77 |
54.75 |
54.77 |
+0.05 |
170 |
4,009 |
+38 |
Feb18 |
170208 |
54.81 |
54.81 |
54.81 |
54.81 |
+0.04 |
126 |
3,681 |
+10 |
Mar18 |
170208 |
54.85 |
54.85 |
54.85 |
54.85 |
+0.04 |
56 |
7,878 |
+9 |
Apr18 |
170208 |
54.87 |
54.87 |
54.87 |
54.87 |
+0.04 |
15 |
1,366 |
+10 |
May18 |
170208 |
54.89 |
54.89 |
54.89 |
54.89 |
+0.05 |
3 |
553 |
+2 |
Jun18 |
170208 |
54.90 |
54.90 |
54.90 |
54.90 |
+0.05 |
782 |
28,115 |
-228 |
Total Volume and Open Interest |
138,192 |
607,419 |
+3,316 |
US Dollar Index(ICE) |
Mar17 |
170208 |
100.435 |
100.630 |
100.030 |
100.265 |
+0.020 |
27,445 |
70,308 |
-1,242 |
Jun17 |
170208 |
100.395 |
100.550 |
100.000 |
100.205 |
+0.030 |
333 |
2,682 |
+58 |
Sep17 |
170208 |
99.995 |
100.060 |
99.995 |
100.060 |
+0.030 |
4 |
372 |
+2 |
Total Volume and Open Interest |
27,785 |
73,532 |
-1,184 |
Australian Dollar(CME) |
Mar17 |
170208 |
76.20 |
76.59 |
76.05 |
76.26 |
-0.08 |
63,690 |
109,942 |
+2,284 |
Jun17 |
170208 |
76.04 |
76.42 |
75.90 |
76.09 |
-0.09 |
254 |
886 |
+42 |
Sep17 |
170208 |
75.97 |
76.14 |
75.80 |
75.97 |
-0.08 |
1 |
688 |
+0 |
Total Volume and Open Interest |
63,945 |
111,554 |
+2,326 |
British Pound(CME) |
Mar17 |
170208 |
125.14 |
125.56 |
124.81 |
125.33 |
+0.08 |
64,419 |
206,550 |
+1,179 |
Jun17 |
170208 |
125.21 |
125.84 |
125.13 |
125.63 |
+0.08 |
146 |
1,522 |
+25 |
Sep17 |
170208 |
125.66 |
126.08 |
125.50 |
125.95 |
+0.08 |
0 |
190 |
+0 |
Total Volume and Open Interest |
64,565 |
208,404 |
+1,204 |
Canadian Dollar(CME) |
Mar17 |
170208 |
75.85 |
76.16 |
75.78 |
76.04 |
+0.04 |
58,443 |
114,958 |
+112 |
Jun17 |
170208 |
75.91 |
76.22 |
75.86 |
76.11 |
+0.03 |
221 |
2,590 |
+67 |
Sep17 |
170208 |
76.22 |
76.29 |
76.01 |
76.20 |
+0.03 |
20 |
487 |
+7 |
Dec17 |
170208 |
76.35 |
76.37 |
76.12 |
76.30 |
+0.02 |
5 |
961 |
+0 |
Total Volume and Open Interest |
58,689 |
119,024 |
+186 |
Japanese Yen(CME) |
Mar17 |
170208 |
89.11 |
89.67 |
88.94 |
89.30 |
+0.05 |
140,220 |
194,474 |
+2,838 |
Jun17 |
170208 |
89.46 |
90.04 |
89.33 |
89.68 |
+0.05 |
1,111 |
9,535 |
+162 |
Sep17 |
170208 |
90.11 |
90.40 |
89.77 |
90.11 |
+0.04 |
5 |
66 |
+2 |
Total Volume and Open Interest |
141,338 |
204,158 |
+3,004 |
Swiss Franc(CME) |
Mar17 |
170208 |
100.43 |
100.86 |
100.16 |
100.63 |
+0.12 |
13,014 |
48,653 |
+265 |
Jun17 |
170208 |
101.06 |
101.44 |
100.76 |
101.22 |
+0.12 |
29 |
174 |
+1 |
Sep17 |
170208 |
101.87 |
102.01 |
101.59 |
101.87 |
+0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,043 |
48,838 |
+266 |
EuroFX(CME) |
Mar17 |
170208 |
106.95 |
107.28 |
106.53 |
106.99 |
-0.10 |
151,778 |
393,291 |
+1,932 |
Jun17 |
170208 |
107.40 |
107.77 |
107.04 |
107.49 |
-0.10 |
1,009 |
10,312 |
+109 |
Sep17 |
170208 |
108.13 |
108.24 |
107.62 |
108.01 |
-0.12 |
36 |
480 |
+12 |
Total Volume and Open Interest |
152,825 |
404,216 |
+2,055 |
Mexican Peso(CME) |
Feb17 |
170208 |
488.00 |
488.00 |
488.00 |
488.00 |
+2.75 |
0 |
10 |
+0 |
Mar17 |
170208 |
482.25 |
486.88 |
481.00 |
486.13 |
+2.75 |
32,189 |
140,061 |
-1,047 |
Total Volume and Open Interest |
32,209 |
188,084 |
-1,043 |
Brazilian Real(CME) |
Mar17 |
170208 |
319.25 |
320.00 |
318.00 |
319.40 |
+1.20 |
1,106 |
36,658 |
-153 |
Apr17 |
170208 |
316.80 |
316.80 |
316.80 |
316.80 |
+1.20 |
0 |
6 |
+0 |
May17 |
170208 |
314.75 |
314.75 |
314.75 |
314.75 |
+1.20 |
0 |
1 |
+0 |
Jun17 |
170208 |
312.25 |
312.25 |
312.25 |
312.25 |
+1.15 |
|
|
|
Total Volume and Open Interest |
1,106 |
36,665 |
-153 |
30-Year T-Bonds(CBOT) |
Mar17 |
170208 |
152~050 |
153~210 |
152~020 |
153~090 |
+1~030 |
251,326 |
614,157 |
-2,406 |
Jun17 |
170208 |
150~280 |
152~120 |
150~280 |
152~010 |
+1~040 |
596 |
2,318 |
+23 |
Sep17 |
170208 |
152~010 |
152~010 |
152~010 |
152~010 |
+1~040 |
|
|
|
Total Volume and Open Interest |
251,922 |
616,475 |
-2,383 |
10-Year T-Notes(CBOT) |
Mar17 |
170208 |
125~015 |
125~180 |
124~315 |
125~115 |
+0~080 |
1,276,682 |
3,148,709 |
+11,253 |
Jun17 |
170208 |
124~160 |
125~005 |
124~150 |
124~265 |
+0~085 |
4,281 |
43,824 |
+584 |
Sep17 |
170208 |
124~150 |
124~150 |
124~150 |
124~150 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,280,963 |
3,192,533 |
+11,837 |
5-Year T-Notes(CBOT) |
Mar17 |
170208 |
118~054 |
118~142 |
118~042 |
118~110 |
+0~046 |
741,403 |
3,111,608 |
+22,494 |
Jun17 |
170208 |
117~300 |
118~046 |
117~300 |
118~004 |
+0~052 |
23,134 |
104,761 |
+11,701 |
Sep17 |
170208 |
118~004 |
118~004 |
118~004 |
118~004 |
+0~052 |
|
|
|
Total Volume and Open Interest |
764,537 |
3,216,369 |
+34,195 |
2 Year T-Notes(CBOT) |
Mar17 |
170208 |
108~152 |
108~174 |
108~150 |
108~166 |
+0~012 |
268,373 |
1,351,948 |
+4,655 |
Jun17 |
170208 |
108~060 |
108~082 |
108~060 |
108~080 |
+0~016 |
104 |
5,811 |
+101 |
Sep17 |
170208 |
108~080 |
108~080 |
108~080 |
108~080 |
+0~016 |
|
|
|
Total Volume and Open Interest |
268,477 |
1,357,759 |
+4,756 |
Eurodollars(CME) |
Mar17 |
170208 |
98.940 |
98.950 |
98.930 |
98.945 |
+0.005 |
164,690 |
1,471,437 |
+6,889 |
Jun17 |
170208 |
98.785 |
98.810 |
98.780 |
98.800 |
+0.015 |
190,952 |
1,423,727 |
+701 |
Sep17 |
170208 |
98.660 |
98.695 |
98.655 |
98.680 |
+0.020 |
188,388 |
1,155,365 |
+1,809 |
Dec17 |
170208 |
98.515 |
98.555 |
98.505 |
98.535 |
+0.020 |
284,083 |
1,372,382 |
-7,632 |
Mar18 |
170208 |
98.400 |
98.450 |
98.400 |
98.435 |
+0.025 |
245,264 |
1,023,863 |
+4,682 |
Jun18 |
170208 |
98.285 |
98.340 |
98.280 |
98.325 |
+0.030 |
176,250 |
729,324 |
+5,388 |
Sep18 |
170208 |
98.185 |
98.240 |
98.175 |
98.225 |
+0.035 |
160,128 |
585,169 |
+3,272 |
Dec18 |
170208 |
98.065 |
98.130 |
98.055 |
98.110 |
+0.040 |
312,819 |
855,540 |
-15,440 |
Mar19 |
170208 |
97.985 |
98.060 |
97.980 |
98.040 |
+0.045 |
137,538 |
570,480 |
-3,539 |
Jun19 |
170208 |
97.915 |
97.990 |
97.905 |
97.970 |
+0.050 |
105,317 |
577,024 |
-4,365 |
Sep19 |
170208 |
97.845 |
97.925 |
97.830 |
97.900 |
+0.050 |
88,119 |
447,104 |
+947 |
Dec19 |
170208 |
97.760 |
97.850 |
97.745 |
97.820 |
+0.055 |
167,605 |
505,204 |
-11,937 |
Mar20 |
170208 |
97.710 |
97.795 |
97.695 |
97.770 |
+0.055 |
77,157 |
310,984 |
+241 |
Jun20 |
170208 |
97.655 |
97.745 |
97.640 |
97.715 |
+0.055 |
47,139 |
174,868 |
+2,406 |
Sep20 |
170208 |
97.605 |
97.690 |
97.590 |
97.665 |
+0.060 |
48,589 |
160,882 |
-676 |
Dec20 |
170208 |
97.540 |
97.625 |
97.525 |
97.600 |
+0.060 |
42,228 |
170,264 |
+669 |
Mar21 |
170208 |
97.500 |
97.580 |
97.485 |
97.555 |
+0.060 |
26,319 |
88,980 |
-1,915 |
Jun21 |
170208 |
97.450 |
97.530 |
97.435 |
97.505 |
+0.060 |
30,528 |
95,517 |
+564 |
Total Volume and Open Interest |
2,582,666 |
12,047,053 |
-14,651 |
Ultra T-Bond(CBOT) |
Mar17 |
170208 |
161~24 |
163~30 |
161~22 |
163~16 |
+1~23 |
92,976 |
705,543 |
+1,758 |
Jun17 |
170208 |
160~25 |
162~18 |
160~22 |
162~11 |
+1~24 |
4,658 |
22,839 |
+4,138 |
Sep17 |
170208 |
162~11 |
162~11 |
162~11 |
162~11 |
+1~24 |
|
|
|
Total Volume and Open Interest |
97,634 |
728,382 |
+5,896 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170208 |
134~280 |
135~240 |
134~270 |
135~140 |
+0~145 |
86,410 |
315,852 |
-2,241 |
Jun17 |
170208 |
134~050 |
134~050 |
134~050 |
134~050 |
+0~145 |
|
|
|
Sep17 |
170208 |
134~050 |
134~050 |
134~050 |
134~050 |
+0~145 |
|
|
|
Total Volume and Open Interest |
86,410 |
315,852 |
-2,241 |
30 Day Federal Funds(CBOT) |
Feb17 |
170208 |
99.342 |
99.345 |
99.342 |
99.342 |
unch |
6,961 |
100,639 |
+1,339 |
Mar17 |
170208 |
99.320 |
99.325 |
99.320 |
99.325 |
unch |
11,989 |
103,917 |
+3,040 |
Apr17 |
170208 |
99.315 |
99.320 |
99.310 |
99.315 |
unch |
45,856 |
354,952 |
+6,645 |
May17 |
170208 |
99.265 |
99.275 |
99.265 |
99.270 |
+0.005 |
32,443 |
180,374 |
+1,365 |
Jun17 |
170208 |
99.200 |
99.215 |
99.200 |
99.210 |
+0.005 |
11,328 |
32,546 |
+2,304 |
Jul17 |
170208 |
99.150 |
99.165 |
99.150 |
99.160 |
+0.010 |
17,348 |
76,810 |
+1,536 |
Total Volume and Open Interest |
170,652 |
1,177,988 |
+17,257 |
Japanese Govt Bonds(SGX) |
Mar17 |
170207 |
149.60 |
149.74 |
149.60 |
149.63 |
+0.03 |
3,043 |
16,152 |
+1,169 |
Jun17 |
170207 |
149.60 |
149.60 |
149.60 |
149.60 |
+0.03 |
|
|
|
Sep17 |
170207 |
149.60 |
149.60 |
149.60 |
149.60 |
+0.03 |
|
|
|
Total Volume and Open Interest |
3,043 |
16,152 |
+1,169 |
Euro-Buxl(EUREX) |
Mar17 |
170208 |
167.80 |
170.60 |
167.56 |
169.74 |
+2.38 |
55,767 |
227,168 |
+7,691 |
Jun17 |
170208 |
165.74 |
168.48 |
165.66 |
167.60 |
+2.32 |
65 |
7,628 |
+2,003 |
Sep17 |
170208 |
166.48 |
166.82 |
165.64 |
165.64 |
+2.38 |
6 |
30 |
+0 |
Total Volume and Open Interest |
55,838 |
234,826 |
+9,694 |
Euro-Bund(EUREX) |
Mar17 |
170208 |
163.53 |
164.41 |
163.44 |
164.22 |
+0.84 |
936,666 |
2,109,736 |
+57,184 |
Jun17 |
170208 |
160.35 |
161.20 |
160.33 |
161.02 |
+0.82 |
22,267 |
130,075 |
+12,613 |
Sep17 |
170208 |
162.40 |
162.60 |
162.40 |
162.54 |
+0.83 |
0 |
5,240 |
+12 |
Total Volume and Open Interest |
958,933 |
2,245,051 |
+69,809 |
Euro-Bobl(EUREX) |
Mar17 |
170208 |
133.64 |
133.93 |
133.60 |
133.89 |
+0.28 |
698,949 |
1,557,658 |
+23,812 |
Jun17 |
170208 |
131.59 |
131.86 |
131.59 |
131.83 |
+0.28 |
2,562 |
70,605 |
+20,318 |
Sep17 |
170208 |
132.89 |
132.89 |
132.89 |
132.89 |
+0.28 |
|
|
|
Total Volume and Open Interest |
701,511 |
1,628,263 |
+44,130 |
Euro-Schatz(EUREX) |
Mar17 |
170208 |
112.38 |
112.42 |
112.37 |
112.41 |
+0.04 |
329,547 |
1,385,521 |
+44,090 |
Jun17 |
170208 |
112.22 |
112.25 |
112.22 |
112.25 |
+0.04 |
6,792 |
31,139 |
-5,647 |
Sep17 |
170208 |
112.25 |
112.25 |
112.25 |
112.25 |
+0.04 |
|
|
|
Total Volume and Open Interest |
336,339 |
1,416,660 |
+38,443 |
3-Mth Euribor(EUREX) |
Mar17 |
170208 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
4,009 |
+2 |
Jun17 |
170208 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
33,412 |
+0 |
Sep17 |
170208 |
100.270 |
100.270 |
100.265 |
100.265 |
unch |
54 |
4,615 |
+49 |
Total Volume and Open Interest |
165 |
73,520 |
+84 |
Long Gilt(LIFFE) |
Mar17 |
170208 |
125~11 |
126~09 |
125~10 |
126~03 |
+0~24 |
150,370 |
642,256 |
+5,975 |
Jun17 |
170208 |
124~15 |
124~31 |
124~15 |
124~31 |
+0~25 |
6 |
5 |
+4 |
Total Volume and Open Interest |
150,376 |
642,261 |
+5,979 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170208 |
99.64 |
99.64 |
99.63 |
99.64 |
+0.01 |
11,076 |
356,711 |
+1,758 |
Jun17 |
170208 |
99.60 |
99.60 |
99.59 |
99.60 |
+0.01 |
59,879 |
499,872 |
+6,172 |
Sep17 |
170208 |
99.56 |
99.57 |
99.56 |
99.57 |
+0.02 |
39,023 |
323,604 |
+3,327 |
Dec17 |
170208 |
99.52 |
99.54 |
99.51 |
99.53 |
+0.02 |
83,291 |
326,987 |
+17,496 |
Mar18 |
170208 |
99.47 |
99.50 |
99.46 |
99.49 |
+0.03 |
65,613 |
222,494 |
+6,554 |
Jun18 |
170208 |
99.41 |
99.45 |
99.41 |
99.44 |
+0.03 |
64,458 |
251,626 |
+5,037 |
Total Volume and Open Interest |
555,564 |
2,770,644 |
+53,943 |
3-Mth Euribor(LIFFE) |
Mar17 |
170208 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
105,641 |
323,859 |
+7,190 |
Jun17 |
170208 |
100.285 |
100.295 |
100.285 |
100.290 |
unch |
141,918 |
394,735 |
+13,630 |
Sep17 |
170208 |
100.260 |
100.275 |
100.255 |
100.265 |
+0.005 |
100,940 |
319,326 |
-2,158 |
Total Volume and Open Interest |
1,047,240 |
3,516,677 |
+23,685 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170208 |
98.22 |
98.22 |
98.21 |
98.22 |
unch |
9,497 |
127,297 |
+2,437 |
Jun17 |
170208 |
98.22 |
98.23 |
98.21 |
98.23 |
+0.01 |
16,218 |
239,394 |
-4,126 |
Sep17 |
170208 |
98.18 |
98.20 |
98.18 |
98.19 |
unch |
26,478 |
160,103 |
+618 |
Dec17 |
170208 |
98.12 |
98.15 |
98.11 |
98.14 |
+0.01 |
26,459 |
205,709 |
-3,284 |
Mar18 |
170208 |
98.04 |
98.07 |
98.03 |
98.06 |
+0.01 |
11,511 |
105,928 |
-226 |
Jun18 |
170208 |
97.95 |
97.98 |
97.95 |
97.98 |
+0.02 |
9,154 |
77,301 |
+723 |
Sep18 |
170208 |
97.86 |
97.90 |
97.86 |
97.88 |
+0.01 |
8,153 |
60,049 |
+1,869 |
Dec18 |
170208 |
97.78 |
97.81 |
97.77 |
97.80 |
+0.01 |
3,395 |
41,064 |
+1,122 |
Mar19 |
170208 |
97.70 |
97.73 |
97.70 |
97.71 |
+0.01 |
104 |
6,822 |
+91 |
Jun19 |
170208 |
97.62 |
97.62 |
97.62 |
97.62 |
+0.01 |
253 |
4,525 |
+253 |
Total Volume and Open Interest |
111,224 |
1,030,015 |
-523 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170208 |
97.27 |
97.30 |
97.24 |
97.28 |
unch |
127,003 |
956,555 |
-407 |
Jun17 |
170208 |
97.28 |
97.28 |
97.28 |
97.28 |
unch |
|
|
|
Total Volume and Open Interest |
127,003 |
956,555 |
-407 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170208 |
98.04 |
98.07 |
98.03 |
98.06 |
+0.01 |
181,794 |
1,014,837 |
+6,693 |
Jun17 |
170208 |
98.06 |
98.06 |
98.06 |
98.06 |
+0.01 |
|
|
|
Total Volume and Open Interest |
181,794 |
1,014,837 |
+6,693 |
Gold(CMX) |
Feb17 |
170208 |
1232.1 |
1243.9 |
1231.0 |
1237.6 |
+3.4 |
908 |
1,773 |
-419 |
Apr17 |
170208 |
1235.2 |
1246.6 |
1231.3 |
1239.5 |
+3.4 |
197,324 |
282,672 |
+8,220 |
Jun17 |
170208 |
1237.3 |
1249.6 |
1234.8 |
1242.7 |
+3.4 |
3,327 |
60,893 |
+1,364 |
Aug17 |
170208 |
1243.1 |
1252.6 |
1239.1 |
1245.9 |
+3.4 |
678 |
16,526 |
+50 |
Oct17 |
170208 |
1243.1 |
1254.2 |
1241.2 |
1248.9 |
+3.3 |
312 |
3,416 |
+201 |
Dec17 |
170208 |
1245.6 |
1259.0 |
1245.0 |
1251.9 |
+3.2 |
486 |
28,440 |
+85 |
Feb18 |
170208 |
1255.9 |
1255.9 |
1255.0 |
1255.0 |
+3.1 |
31 |
4,399 |
+1 |
Apr18 |
170208 |
1258.2 |
1258.2 |
1258.2 |
1258.2 |
+3.0 |
0 |
234 |
+0 |
Jun18 |
170208 |
1268.8 |
1268.8 |
1261.5 |
1261.5 |
+2.9 |
119 |
4,293 |
+78 |
Aug18 |
170208 |
1265.0 |
1265.0 |
1265.0 |
1265.0 |
+2.8 |
0 |
516 |
+0 |
Oct18 |
170208 |
1269.4 |
1269.4 |
1268.5 |
1268.5 |
+2.7 |
1 |
5 |
+0 |
Dec18 |
170208 |
1276.1 |
1276.9 |
1272.1 |
1272.1 |
+2.5 |
92 |
2,472 |
+59 |
Total Volume and Open Interest |
205,035 |
411,275 |
+9,534 |
Silver(CMX) |
Mar17 |
170208 |
1770.0 |
1787.5 |
1762.0 |
1770.5 |
-5.1 |
46,826 |
125,244 |
+1,632 |
May17 |
170208 |
1775.5 |
1794.0 |
1770.0 |
1777.4 |
-5.1 |
2,336 |
42,669 |
+807 |
Jul17 |
170208 |
1781.0 |
1800.0 |
1781.0 |
1783.9 |
-5.0 |
528 |
10,241 |
+184 |
Sep17 |
170208 |
1796.5 |
1805.5 |
1790.0 |
1790.0 |
-5.1 |
264 |
5,619 |
+36 |
Dec17 |
170208 |
1800.0 |
1814.5 |
1798.0 |
1799.3 |
-5.0 |
426 |
7,996 |
+114 |
Mar18 |
170208 |
1808.7 |
1808.7 |
1808.7 |
1808.7 |
-4.9 |
0 |
276 |
+0 |
May18 |
170208 |
1814.8 |
1814.8 |
1814.8 |
1814.8 |
-4.6 |
0 |
5 |
+0 |
Total Volume and Open Interest |
50,590 |
193,336 |
+2,869 |
Platinum(NYMEX) |
Apr17 |
170208 |
1009.2 |
1022.3 |
1005.5 |
1019.4 |
+6.5 |
11,832 |
59,436 |
+298 |
Jul17 |
170208 |
1011.8 |
1025.2 |
1009.9 |
1023.1 |
+6.8 |
174 |
5,275 |
+90 |
Oct17 |
170208 |
1027.0 |
1027.0 |
1017.7 |
1027.0 |
+6.8 |
7 |
257 |
+4 |
Jan18 |
170208 |
1030.8 |
1030.8 |
1030.8 |
1030.8 |
+6.8 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,015 |
65,085 |
+391 |
Palladium(NYMEX) |
Mar17 |
170208 |
762.90 |
773.65 |
758.95 |
769.75 |
+5.30 |
4,016 |
24,576 |
+37 |
Jun17 |
170208 |
763.15 |
774.20 |
763.00 |
771.15 |
+5.40 |
622 |
4,658 |
+488 |
Sep17 |
170208 |
766.95 |
771.40 |
766.95 |
771.40 |
+5.50 |
0 |
17 |
+0 |
Total Volume and Open Interest |
4,638 |
29,253 |
+525 |
Copper(CMX) |
Mar17 |
170208 |
263.85 |
269.10 |
263.20 |
266.65 |
+3.45 |
54,579 |
131,031 |
-2,045 |
May17 |
170208 |
265.20 |
270.25 |
264.70 |
268.05 |
+3.45 |
9,724 |
73,262 |
-392 |
Jul17 |
170208 |
266.50 |
271.00 |
266.50 |
269.20 |
+3.45 |
6,571 |
23,309 |
-595 |
Sep17 |
170208 |
270.00 |
270.95 |
270.00 |
270.10 |
+3.40 |
4,524 |
15,005 |
+808 |
Dec17 |
170208 |
270.15 |
273.15 |
270.10 |
271.05 |
+3.40 |
4,973 |
19,479 |
+1,197 |
Total Volume and Open Interest |
82,698 |
293,014 |
-1,113 |
E-mini DJIA Index(CBOT) |
Mar17 |
170208 |
20006 |
20052 |
19966 |
20002 |
-16 |
108,426 |
128,789 |
-3,881 |
Jun17 |
170208 |
19939 |
19983 |
19914 |
19937 |
-17 |
113 |
840 |
+9 |
Sep17 |
170208 |
19862 |
19885 |
19862 |
19885 |
-17 |
0 |
23 |
+0 |
Dec17 |
170208 |
19843 |
19843 |
19843 |
19843 |
-17 |
0 |
2 |
+0 |
Total Volume and Open Interest |
108,539 |
129,654 |
-3,872 |
S & P 500(CME) |
Mar17 |
170208 |
2285.00 |
2290.80 |
2284.50 |
2290.20 |
+1.80 |
4,653 |
65,892 |
+66 |
Jun17 |
170208 |
2284.90 |
2285.20 |
2276.10 |
2284.90 |
+1.80 |
198 |
1,660 |
-82 |
Sep17 |
170208 |
2280.50 |
2280.80 |
2271.70 |
2280.50 |
+1.80 |
0 |
20 |
+0 |
Dec17 |
170208 |
2277.00 |
2277.30 |
2268.20 |
2277.00 |
+1.80 |
|
|
|
Total Volume and Open Interest |
4,851 |
67,572 |
-16 |
S & P 500 E-Mini(Globex) |
Mar17 |
170208 |
2285.75 |
2292.00 |
2281.00 |
2290.25 |
+1.75 |
1,164,914 |
2,840,033 |
+8,533 |
Jun17 |
170208 |
2281.25 |
2286.50 |
2276.00 |
2285.00 |
+2.00 |
2,200 |
33,940 |
+10 |
Sep17 |
170208 |
2280.25 |
2281.00 |
2272.50 |
2280.50 |
+1.75 |
130 |
299 |
+102 |
Dec17 |
170208 |
2269.00 |
2277.00 |
2269.00 |
2277.00 |
+1.75 |
3 |
59 |
+0 |
Total Volume and Open Interest |
1,167,248 |
2,874,336 |
+8,645 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170208 |
5175.00 |
5197.00 |
5163.50 |
5191.30 |
+14.50 |
145,402 |
232,602 |
+2,667 |
Jun17 |
170208 |
5170.50 |
5195.30 |
5163.00 |
5190.30 |
+14.30 |
389 |
590 |
+95 |
Sep17 |
170208 |
5182.50 |
5195.00 |
5182.50 |
5193.00 |
+14.20 |
1 |
39 |
+1 |
Total Volume and Open Interest |
145,792 |
233,241 |
+2,763 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170208 |
1691.60 |
1695.80 |
1679.30 |
1693.40 |
+0.80 |
11,725 |
94,137 |
-123 |
Jun17 |
170208 |
1689.60 |
1690.00 |
1681.00 |
1689.60 |
+3.50 |
0 |
14 |
+0 |
Sep17 |
170208 |
1688.20 |
1688.20 |
1688.20 |
1688.20 |
+3.50 |
|
|
|
Total Volume and Open Interest |
11,725 |
94,151 |
-123 |
Volatility Index(CBOE) |
Feb17 |
170208 |
12.60 |
12.85 |
12.43 |
12.58 |
unch |
80,783 |
202,837 |
+0 |
Mar17 |
170208 |
14.00 |
14.25 |
13.85 |
13.98 |
unch |
55,351 |
137,525 |
+0 |
Apr17 |
170208 |
15.35 |
15.59 |
15.27 |
15.43 |
+0.10 |
17,169 |
63,691 |
+0 |
May17 |
170208 |
16.15 |
16.40 |
16.08 |
16.23 |
+0.10 |
7,482 |
40,071 |
+0 |
Total Volume and Open Interest |
168,021 |
499,228 |
+0 |
Russell 2000 Mini(ICE) |
Mar17 |
170208 |
1358.20 |
1362.40 |
1346.10 |
1356.00 |
-3.80 |
118,410 |
628,513 |
-2,621 |
Jun17 |
170208 |
1350.00 |
1353.30 |
1345.00 |
1353.30 |
-3.80 |
0 |
520 |
+0 |
Sep17 |
170208 |
1350.80 |
1350.80 |
1350.80 |
1350.80 |
-3.80 |
0 |
198 |
+0 |
Total Volume and Open Interest |
118,410 |
629,311 |
-2,621 |
Nikkei 225(CME) |
Mar17 |
170208 |
18960 |
19070 |
18885 |
18960 |
-10 |
11,566 |
29,270 |
+75 |
Jun17 |
170208 |
18915 |
18975 |
18910 |
18910 |
-10 |
18 |
78 |
+4 |
Total Volume and Open Interest |
11,584 |
29,348 |
+79 |
Nikkei 225(SGX) |
Mar17 |
170208 |
19015 |
19040 |
18965 |
18990 |
+115 |
66,183 |
197,301 |
+615 |
Jun17 |
170208 |
18880 |
18880 |
18835 |
18865 |
+120 |
26 |
7,725 |
+5 |
Sep17 |
170207 |
18715 |
18715 |
18715 |
18715 |
-75 |
0 |
406 |
+400 |
Total Volume and Open Interest |
95,993 |
212,144 |
-2,115 |
Nikkei 225 Mini(JPX) |
Mar17 |
170207 |
19005 |
19025 |
18785 |
18880 |
-70 |
1,163,994 |
947,249 |
+508,584 |
Jun17 |
170207 |
18860 |
18885 |
18655 |
18740 |
-70 |
10,853 |
20,026 |
+3,378 |
Sep17 |
170207 |
18800 |
18835 |
18610 |
18700 |
-70 |
309 |
1,260 |
+131 |
Total Volume and Open Interest |
1,227,099 |
1,071,841 |
+545,282 |
Nikkei 225(JPX) |
Mar17 |
170207 |
19000 |
19020 |
18780 |
18880 |
-70 |
80,994 |
398,859 |
+35,884 |
Jun17 |
170207 |
18860 |
18880 |
18660 |
18740 |
-70 |
838 |
27,099 |
+519 |
Sep17 |
170207 |
18820 |
18820 |
18650 |
18700 |
-70 |
22 |
8,473 |
+407 |
Total Volume and Open Interest |
81,886 |
510,329 |
+40,148 |
Nikkei 225(CME) Yen |
Mar17 |
170208 |
18935 |
19040 |
18860 |
18935 |
-15 |
41,563 |
59,277 |
-477 |
Jun17 |
170208 |
18800 |
18800 |
18730 |
18800 |
-10 |
0 |
29 |
+0 |
Sep17 |
170208 |
18750 |
18750 |
18750 |
18750 |
-10 |
|
|
|
Total Volume and Open Interest |
41,563 |
59,307 |
-477 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170208 |
18940 |
18940 |
18810 |
18940 |
-10 |
1 |
93 |
+0 |
Jun17 |
170208 |
18800 |
18800 |
18800 |
18800 |
-10 |
|
|
|
Sep17 |
170208 |
18750 |
18750 |
18750 |
18750 |
-10 |
|
|
|
Total Volume and Open Interest |
1 |
93 |
+0 |
CAC 40(EURONEXT) |
Feb17 |
170208 |
4766.5 |
4791.0 |
4732.5 |
4765.5 |
+12.0 |
108,717 |
340,286 |
+15,331 |
Mar17 |
170208 |
4767.0 |
4786.5 |
4733.0 |
4764.5 |
+12.0 |
433 |
16,025 |
+66 |
Apr17 |
170208 |
4744.5 |
4744.5 |
4744.5 |
4744.5 |
+12.0 |
0 |
117 |
+0 |
Total Volume and Open Interest |
109,151 |
359,031 |
+15,398 |
Hang Seng Index(HKFE) |
Feb17 |
170208 |
23263 |
23473 |
23091 |
23426 |
+165 |
76,908 |
123,396 |
+4,149 |
Mar17 |
170208 |
23282 |
23467 |
23088 |
23425 |
+167 |
734 |
10,195 |
+385 |
Total Volume and Open Interest |
78,008 |
136,357 |
+4,514 |
DAX(EUREX) |
Mar17 |
170208 |
11569.0 |
11588.0 |
11475.0 |
11541.5 |
+0.5 |
110,850 |
173,183 |
-4,969 |
Jun17 |
170208 |
11604.0 |
11612.0 |
11517.0 |
11571.5 |
+0.5 |
112 |
9,360 |
+30 |
Sep17 |
170208 |
11552.5 |
11561.0 |
11545.0 |
11561.0 |
+0.5 |
250 |
470 |
+1 |
Total Volume and Open Interest |
111,212 |
183,013 |
-4,938 |
Mini-DAX(EUREX) |
Mar17 |
170208 |
11564.0 |
11587.0 |
11475.0 |
11541.5 |
+0.5 |
31,584 |
9,978 |
-87 |
Jun17 |
170208 |
11607.0 |
11611.0 |
11506.0 |
11571.5 |
+0.5 |
72 |
1,433 |
-13 |
Sep17 |
170208 |
11535.0 |
11561.0 |
11505.0 |
11561.0 |
+0.5 |
0 |
24 |
+2 |
Total Volume and Open Interest |
31,656 |
11,435 |
-98 |
FT-SE 100(EURONEXT) |
Mar17 |
170208 |
7111.50 |
7129.00 |
7078.50 |
7125.00 |
+12.50 |
78,345 |
734,135 |
-4,502 |
Jun17 |
170208 |
7025.00 |
7051.00 |
7005.00 |
7051.00 |
+12.50 |
2 |
45,497 |
+0 |
Sep17 |
170208 |
6988.00 |
6988.00 |
6988.00 |
6988.00 |
+12.50 |
|
|
|
Total Volume and Open Interest |
78,347 |
779,632 |
-4,502 |
SPI 200(SFE) |
Mar17 |
170208 |
5571.0 |
5602.0 |
5559.0 |
5598.0 |
+26.0 |
30,026 |
266,031 |
-4,747 |
Jun17 |
170208 |
5582.0 |
5584.0 |
5582.0 |
5583.0 |
+26.0 |
38 |
1,722 |
+18 |
Sep17 |
170208 |
5533.0 |
5533.0 |
5533.0 |
5533.0 |
+26.0 |
0 |
1,760 |
+0 |
Total Volume and Open Interest |
30,178 |
273,688 |
-4,807 |
FTSE MIB(ISE) |
Mar17 |
170208 |
18685.00 |
18740.00 |
18370.00 |
18712.00 |
+96.00 |
34,285 |
35,524 |
-1,796 |
Jun17 |
170208 |
18265.00 |
18267.00 |
17955.00 |
18267.00 |
+88.00 |
33 |
1,486 |
-3 |
Total Volume and Open Interest |
34,318 |
37,010 |
-1,799 |
KOSPI 200(KFE) |
Mar17 |
170208 |
268.00 |
268.25 |
267.90 |
268.25 |
-1.10 |
120,766 |
138,187 |
+845 |
Jun17 |
170208 |
268.70 |
268.75 |
268.65 |
268.65 |
-1.35 |
360 |
7,745 |
+48 |
Sep17 |
170208 |
269.85 |
269.85 |
268.00 |
268.30 |
-2.20 |
0 |
2,063 |
+0 |
Total Volume and Open Interest |
121,126 |
156,679 |
+993 |
GSCI(CME) |
Feb17 |
170208 |
394.50 |
397.65 |
392.90 |
396.30 |
+1.80 |
257 |
14,026 |
-219 |
Mar17 |
170208 |
400.00 |
403.15 |
398.60 |
402.00 |
+1.45 |
190 |
1,226 |
+190 |
Apr17 |
170208 |
403.85 |
403.85 |
403.85 |
403.85 |
+1.45 |
|
|
|
Total Volume and Open Interest |
447 |
15,252 |
-29 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|