|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 09, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170209 |
1057.00 |
1061.50 |
1045.00 |
1050.50 |
-8.25 |
131,436 |
266,423 |
-14,631 |
May17 |
170209 |
1067.25 |
1071.50 |
1055.50 |
1061.50 |
-7.75 |
79,924 |
192,677 |
+19,625 |
Jul17 |
170209 |
1075.00 |
1079.00 |
1063.25 |
1069.50 |
-7.25 |
32,263 |
129,571 |
+2,051 |
Aug17 |
170209 |
1071.00 |
1075.00 |
1060.50 |
1066.75 |
-6.25 |
649 |
9,856 |
+54 |
Sep17 |
170209 |
1047.50 |
1050.25 |
1039.25 |
1045.75 |
-4.50 |
240 |
5,643 |
+19 |
Nov17 |
170209 |
1026.00 |
1028.75 |
1019.25 |
1026.00 |
-2.25 |
13,078 |
111,433 |
+520 |
Jan18 |
170209 |
1028.25 |
1031.00 |
1025.75 |
1029.25 |
-1.75 |
427 |
6,171 |
-21 |
Mar18 |
170209 |
1025.25 |
1027.25 |
1022.75 |
1026.75 |
-1.75 |
346 |
4,048 |
+108 |
May18 |
170209 |
1024.00 |
1027.75 |
1023.75 |
1027.25 |
-1.00 |
35 |
1,272 |
-2 |
Jul18 |
170209 |
1025.75 |
1029.50 |
1025.75 |
1028.50 |
-1.00 |
27 |
976 |
-14 |
Aug18 |
170209 |
1021.00 |
1021.00 |
1021.00 |
1021.00 |
-0.75 |
0 |
20 |
+0 |
Sep18 |
170209 |
1001.50 |
1001.50 |
1001.50 |
1001.50 |
-0.25 |
0 |
23 |
+0 |
Nov18 |
170209 |
978.50 |
982.75 |
978.00 |
980.25 |
-2.25 |
47 |
1,713 |
+7 |
Jan19 |
170209 |
982.00 |
982.00 |
982.00 |
982.00 |
-1.25 |
0 |
37 |
+0 |
Total Volume and Open Interest |
258,472 |
729,898 |
+7,716 |
Soybean Meal(CBOT) |
Mar17 |
170209 |
340.70 |
341.60 |
335.90 |
338.40 |
-2.80 |
68,668 |
137,904 |
-14,069 |
May17 |
170209 |
344.80 |
345.80 |
340.10 |
342.60 |
-2.70 |
47,552 |
113,169 |
+11,930 |
Jul17 |
170209 |
346.80 |
348.00 |
342.40 |
345.10 |
-2.50 |
12,709 |
66,860 |
+943 |
Aug17 |
170209 |
344.90 |
345.40 |
340.70 |
343.30 |
-2.10 |
1,067 |
9,363 |
+63 |
Sep17 |
170209 |
341.40 |
341.60 |
338.50 |
340.40 |
-1.30 |
905 |
9,124 |
+8 |
Oct17 |
170209 |
333.10 |
334.00 |
331.30 |
333.50 |
-0.70 |
1,510 |
7,216 |
-298 |
Dec17 |
170209 |
333.00 |
333.90 |
330.60 |
333.20 |
-0.40 |
5,317 |
30,891 |
+321 |
Jan18 |
170209 |
330.80 |
332.50 |
330.80 |
332.50 |
-0.30 |
121 |
1,383 |
+1 |
Mar18 |
170209 |
330.10 |
331.20 |
329.30 |
331.20 |
-0.50 |
94 |
2,671 |
+12 |
May18 |
170209 |
329.00 |
331.20 |
329.00 |
331.00 |
-0.50 |
83 |
893 |
+32 |
Total Volume and Open Interest |
138,030 |
381,615 |
-1,057 |
Soybean Oil(CBOT) |
Mar17 |
170209 |
34.67 |
34.98 |
34.47 |
34.67 |
-0.02 |
68,863 |
139,515 |
-9,496 |
May17 |
170209 |
34.96 |
35.26 |
34.76 |
34.95 |
-0.03 |
46,347 |
111,673 |
+9,967 |
Jul17 |
170209 |
35.14 |
35.49 |
34.97 |
35.16 |
-0.05 |
12,467 |
85,710 |
+1,717 |
Aug17 |
170209 |
35.19 |
35.51 |
35.00 |
35.19 |
-0.09 |
1,395 |
9,933 |
+119 |
Sep17 |
170209 |
35.16 |
35.47 |
34.97 |
35.15 |
-0.12 |
970 |
8,437 |
-90 |
Oct17 |
170209 |
35.02 |
35.30 |
34.86 |
34.99 |
-0.13 |
500 |
7,252 |
+22 |
Dec17 |
170209 |
35.13 |
35.42 |
34.87 |
35.11 |
-0.11 |
3,874 |
27,276 |
+26 |
Jan18 |
170209 |
35.25 |
35.35 |
34.95 |
35.14 |
-0.10 |
626 |
3,129 |
+17 |
Mar18 |
170209 |
35.18 |
35.38 |
34.96 |
35.14 |
-0.12 |
390 |
1,936 |
-235 |
May18 |
170209 |
35.15 |
35.37 |
34.94 |
35.15 |
-0.11 |
73 |
1,127 |
+18 |
Total Volume and Open Interest |
135,516 |
397,899 |
+2,063 |
Canola(WCE) |
Mar17 |
170209 |
523.8 |
527.7 |
523.6 |
527.1 |
+3.1 |
10,994 |
73,291 |
-1,602 |
May17 |
170209 |
531.8 |
535.5 |
531.3 |
535.0 |
+3.3 |
10,007 |
52,468 |
+1,306 |
Jul17 |
170209 |
535.2 |
538.4 |
534.9 |
537.7 |
+2.4 |
3,079 |
25,341 |
+73 |
Nov17 |
170209 |
505.6 |
507.0 |
504.0 |
506.5 |
+1.2 |
1,627 |
28,026 |
+502 |
Jan18 |
170209 |
509.7 |
511.3 |
508.3 |
510.7 |
+1.1 |
145 |
3,397 |
+58 |
Total Volume and Open Interest |
25,852 |
182,633 |
+337 |
Corn(CBOT) |
Mar17 |
170209 |
369.50 |
372.75 |
367.50 |
369.50 |
-1.25 |
201,065 |
519,412 |
-29,446 |
May17 |
170209 |
377.25 |
380.25 |
375.25 |
377.25 |
-1.25 |
98,647 |
310,142 |
+37,894 |
Jul17 |
170209 |
384.00 |
387.00 |
382.00 |
384.00 |
-1.50 |
29,456 |
252,559 |
+1,999 |
Sep17 |
170209 |
390.00 |
392.75 |
388.25 |
389.75 |
-1.75 |
8,802 |
97,484 |
+1,532 |
Dec17 |
170209 |
396.25 |
398.75 |
394.50 |
395.75 |
-1.75 |
22,699 |
157,930 |
+2,010 |
Mar18 |
170209 |
403.75 |
406.00 |
401.75 |
403.75 |
-1.75 |
745 |
20,970 |
+88 |
May18 |
170209 |
408.00 |
409.00 |
404.75 |
407.50 |
-1.75 |
163 |
2,909 |
-12 |
Jul18 |
170209 |
410.50 |
413.00 |
410.00 |
411.00 |
-2.00 |
299 |
9,723 |
+105 |
Sep18 |
170209 |
405.00 |
406.00 |
404.00 |
404.00 |
-1.50 |
19 |
1,188 |
+17 |
Dec18 |
170209 |
404.50 |
406.50 |
403.25 |
404.50 |
-1.75 |
339 |
11,017 |
+92 |
Total Volume and Open Interest |
362,323 |
1,383,789 |
+14,298 |
Wheat(CBOT) |
Mar17 |
170209 |
430.50 |
444.00 |
429.50 |
443.50 |
+11.00 |
106,310 |
200,358 |
-17,064 |
May17 |
170209 |
442.00 |
455.50 |
440.75 |
455.25 |
+11.75 |
59,679 |
117,856 |
+14,156 |
Jul17 |
170209 |
454.75 |
467.00 |
453.25 |
467.00 |
+11.00 |
17,944 |
81,386 |
+1,889 |
Sep17 |
170209 |
467.50 |
479.50 |
466.50 |
479.25 |
+10.00 |
4,756 |
24,025 |
-17 |
Dec17 |
170209 |
484.50 |
496.25 |
483.50 |
496.00 |
+9.75 |
5,565 |
44,070 |
-484 |
Mar18 |
170209 |
495.75 |
506.75 |
494.75 |
506.50 |
+9.00 |
397 |
6,421 |
+175 |
Total Volume and Open Interest |
194,686 |
476,111 |
-1,341 |
Wheat(KCBT) |
Mar17 |
170209 |
440.25 |
451.75 |
438.25 |
451.25 |
+9.25 |
38,715 |
76,294 |
-8,723 |
May17 |
170209 |
453.50 |
464.00 |
451.00 |
463.50 |
+8.75 |
29,277 |
59,384 |
+7,152 |
Jul17 |
170209 |
465.25 |
475.25 |
463.25 |
475.00 |
+8.50 |
20,023 |
69,437 |
+1,192 |
Sep17 |
170209 |
477.00 |
489.25 |
477.00 |
488.75 |
+8.25 |
1,408 |
9,257 |
-253 |
Dec17 |
170209 |
499.25 |
510.00 |
499.25 |
510.00 |
+8.00 |
1,472 |
15,213 |
+438 |
Mar18 |
170209 |
515.75 |
523.00 |
515.75 |
522.50 |
+8.00 |
206 |
3,696 |
-36 |
May18 |
170209 |
520.00 |
530.50 |
520.00 |
530.50 |
+8.00 |
69 |
1,004 |
+3 |
Total Volume and Open Interest |
91,187 |
235,143 |
-226 |
Wheat(MGE) |
Mar17 |
170209 |
557.50 |
569.50 |
556.00 |
568.50 |
+11.00 |
3,537 |
25,039 |
-1,209 |
May17 |
170209 |
556.75 |
567.00 |
555.50 |
566.50 |
+9.25 |
4,022 |
28,143 |
+525 |
Jul17 |
170209 |
559.00 |
567.25 |
557.50 |
567.25 |
+8.00 |
1,051 |
15,015 |
+209 |
Sep17 |
170209 |
560.50 |
568.50 |
560.50 |
568.00 |
+6.75 |
495 |
6,439 |
+37 |
Dec17 |
170209 |
569.50 |
575.00 |
569.50 |
574.50 |
+5.75 |
434 |
4,610 |
+18 |
Mar18 |
170209 |
577.00 |
582.25 |
577.00 |
581.25 |
+4.25 |
419 |
1,218 |
+192 |
Total Volume and Open Interest |
9,971 |
80,764 |
-225 |
Oats(CBOT) |
Mar17 |
170209 |
256.00 |
257.50 |
250.00 |
254.50 |
+0.50 |
392 |
4,317 |
-74 |
May17 |
170209 |
248.25 |
254.00 |
246.00 |
253.00 |
+3.00 |
216 |
2,891 |
+56 |
Jul17 |
170209 |
246.00 |
251.50 |
246.00 |
251.50 |
+5.75 |
94 |
539 |
+64 |
Sep17 |
170209 |
237.50 |
242.50 |
237.50 |
242.50 |
+4.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
705 |
7,942 |
+46 |
Rough Rice(CBOT) |
Mar17 |
170209 |
9.53 |
9.60 |
9.42 |
9.48 |
-0.08 |
608 |
9,647 |
-58 |
May17 |
170209 |
9.78 |
9.85 |
9.68 |
9.73 |
-0.09 |
305 |
2,295 |
+158 |
Jul17 |
170209 |
10.04 |
10.04 |
9.95 |
9.98 |
-0.07 |
39 |
79 |
+23 |
Sep17 |
170209 |
10.13 |
10.13 |
10.13 |
10.13 |
-0.08 |
2 |
30 |
+1 |
Total Volume and Open Interest |
956 |
12,052 |
+125 |
Live Cattle(CME) |
Feb17 |
170209 |
117.250 |
117.750 |
116.785 |
117.650 |
+0.865 |
4,470 |
19,501 |
-1,348 |
Apr17 |
170209 |
115.000 |
115.180 |
114.135 |
114.830 |
+0.080 |
16,272 |
146,939 |
-347 |
Jun17 |
170209 |
105.450 |
105.580 |
104.535 |
105.285 |
+0.035 |
10,372 |
85,937 |
-318 |
Aug17 |
170209 |
101.650 |
101.850 |
100.930 |
101.750 |
+0.215 |
7,322 |
45,264 |
+991 |
Oct17 |
170209 |
101.800 |
102.200 |
101.150 |
102.135 |
+0.485 |
4,349 |
26,693 |
+447 |
Dec17 |
170209 |
102.535 |
103.200 |
101.900 |
103.080 |
+0.695 |
1,430 |
10,482 |
+449 |
Total Volume and Open Interest |
44,577 |
338,623 |
+3 |
Feeder Cattle(CME) |
Mar17 |
170209 |
122.535 |
123.800 |
121.900 |
123.635 |
+1.335 |
5,052 |
20,255 |
-1,181 |
Apr17 |
170209 |
123.250 |
124.200 |
122.450 |
124.050 |
+1.070 |
3,026 |
9,747 |
+756 |
May17 |
170209 |
122.285 |
123.250 |
121.285 |
123.150 |
+1.150 |
1,560 |
9,808 |
+98 |
Aug17 |
170209 |
123.750 |
124.850 |
122.750 |
124.750 |
+1.215 |
838 |
7,419 |
-31 |
Sep17 |
170209 |
122.750 |
124.000 |
121.900 |
123.930 |
+1.380 |
280 |
934 |
-61 |
Oct17 |
170209 |
121.400 |
122.430 |
120.785 |
122.400 |
+1.350 |
92 |
315 |
+47 |
Nov17 |
170209 |
120.035 |
121.200 |
119.800 |
121.180 |
+0.950 |
48 |
182 |
+4 |
Total Volume and Open Interest |
10,900 |
48,696 |
-364 |
Lean Hogs(CME) |
Feb17 |
170209 |
73.900 |
74.350 |
73.550 |
74.230 |
+0.880 |
8,242 |
15,258 |
-2,022 |
Apr17 |
170209 |
72.135 |
72.250 |
70.635 |
70.785 |
-0.945 |
20,231 |
103,632 |
+3,622 |
May17 |
170209 |
76.000 |
76.000 |
74.800 |
74.800 |
-0.930 |
307 |
1,956 |
+121 |
Jun17 |
170209 |
79.800 |
79.900 |
78.400 |
78.550 |
-1.085 |
12,341 |
48,273 |
+1,532 |
Jul17 |
170209 |
79.150 |
79.150 |
77.830 |
77.980 |
-0.920 |
2,828 |
17,130 |
+241 |
Aug17 |
170209 |
78.180 |
78.250 |
77.080 |
77.230 |
-0.950 |
3,815 |
20,194 |
+415 |
Oct17 |
170209 |
68.730 |
68.730 |
67.950 |
68.180 |
-0.550 |
3,713 |
16,236 |
+1,898 |
Dec17 |
170209 |
64.000 |
64.000 |
63.350 |
63.750 |
-0.400 |
1,006 |
8,722 |
+425 |
Total Volume and Open Interest |
52,997 |
232,270 |
+6,405 |
Class III Milk(CME) |
Feb17 |
170209 |
16.87 |
16.89 |
16.79 |
16.85 |
unch |
176 |
4,126 |
-16 |
Mar17 |
170209 |
16.91 |
17.03 |
16.73 |
16.97 |
+0.03 |
587 |
4,389 |
+164 |
Apr17 |
170209 |
17.03 |
17.15 |
16.95 |
17.13 |
+0.11 |
345 |
3,512 |
-10 |
May17 |
170209 |
17.15 |
17.24 |
17.09 |
17.22 |
+0.07 |
202 |
3,255 |
+33 |
Jun17 |
170209 |
17.44 |
17.52 |
17.42 |
17.49 |
+0.05 |
80 |
3,117 |
+38 |
Jul17 |
170209 |
17.74 |
17.80 |
17.72 |
17.74 |
-0.01 |
116 |
2,059 |
+55 |
Aug17 |
170209 |
17.93 |
17.98 |
17.93 |
17.95 |
+0.01 |
37 |
1,851 |
+10 |
Sep17 |
170209 |
17.93 |
17.95 |
17.93 |
17.94 |
+0.01 |
34 |
1,834 |
+20 |
Oct17 |
170209 |
17.80 |
17.81 |
17.80 |
17.81 |
+0.04 |
4 |
1,473 |
+0 |
Nov17 |
170209 |
17.68 |
17.70 |
17.68 |
17.68 |
+0.04 |
3 |
1,457 |
+1 |
Dec17 |
170209 |
17.50 |
17.53 |
17.48 |
17.50 |
+0.06 |
5 |
1,307 |
+1 |
Jan18 |
170209 |
17.10 |
17.14 |
17.03 |
17.03 |
+0.01 |
2 |
327 |
+2 |
Feb18 |
170209 |
16.88 |
16.91 |
16.88 |
16.88 |
+0.06 |
1 |
264 |
+1 |
Total Volume and Open Interest |
1,605 |
29,879 |
+305 |
Cocoa(ICE) |
Mar17 |
170209 |
1993 |
2018 |
1969 |
1974 |
-19 |
36,383 |
47,986 |
-15,967 |
May17 |
170209 |
2008 |
2038 |
1988 |
1996 |
-15 |
41,351 |
96,518 |
+15,357 |
Jul17 |
170209 |
2023 |
2051 |
2000 |
2008 |
-17 |
12,951 |
53,902 |
+4,409 |
Sep17 |
170209 |
2045 |
2070 |
2020 |
2028 |
-18 |
5,637 |
22,939 |
+1,382 |
Dec17 |
170209 |
2071 |
2096 |
2046 |
2053 |
-20 |
1,951 |
13,786 |
+429 |
Mar18 |
170209 |
2092 |
2109 |
2067 |
2074 |
-21 |
1,095 |
13,014 |
-244 |
May18 |
170209 |
2113 |
2114 |
2086 |
2092 |
-21 |
320 |
4,137 |
+197 |
Total Volume and Open Interest |
100,943 |
260,157 |
+6,733 |
Coffee "C"(ICE) |
Mar17 |
170209 |
143.40 |
145.70 |
142.85 |
145.20 |
+2.30 |
24,038 |
49,417 |
-6,319 |
May17 |
170209 |
145.95 |
148.05 |
145.25 |
147.60 |
+2.30 |
19,997 |
69,496 |
+2,970 |
Jul17 |
170209 |
148.05 |
150.30 |
147.55 |
149.80 |
+2.20 |
5,979 |
24,946 |
+233 |
Sep17 |
170209 |
150.25 |
152.50 |
149.75 |
152.00 |
+2.15 |
1,874 |
16,366 |
-541 |
Dec17 |
170209 |
153.70 |
155.35 |
153.00 |
155.25 |
+2.20 |
1,162 |
13,654 |
+189 |
Mar18 |
170209 |
156.85 |
158.25 |
156.85 |
158.25 |
+2.20 |
120 |
4,168 |
+55 |
Total Volume and Open Interest |
53,209 |
181,894 |
-3,420 |
Orange Juice(ICE) |
Mar17 |
170209 |
172.65 |
175.00 |
171.55 |
174.00 |
+1.00 |
806 |
7,262 |
-224 |
May17 |
170209 |
167.80 |
169.75 |
166.80 |
168.75 |
+0.60 |
278 |
3,314 |
+145 |
Jul17 |
170209 |
165.95 |
168.05 |
165.20 |
167.00 |
+0.75 |
55 |
840 |
+24 |
Sep17 |
170209 |
165.70 |
167.70 |
165.60 |
166.75 |
+1.60 |
8 |
119 |
+3 |
Nov17 |
170209 |
166.35 |
166.35 |
165.95 |
165.95 |
+1.60 |
4 |
14 |
+4 |
Jan18 |
170209 |
166.40 |
166.40 |
166.40 |
166.40 |
+1.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,151 |
11,550 |
-48 |
Sugar #11(ICE) |
Mar17 |
170209 |
20.74 |
21.03 |
20.62 |
20.65 |
-0.11 |
72,862 |
241,634 |
-14,590 |
May17 |
170209 |
20.72 |
20.97 |
20.61 |
20.65 |
-0.08 |
52,391 |
208,504 |
+14,680 |
Jul17 |
170209 |
20.40 |
20.62 |
20.30 |
20.34 |
-0.09 |
20,053 |
167,599 |
+740 |
Oct17 |
170209 |
20.24 |
20.42 |
20.16 |
20.20 |
-0.06 |
9,011 |
94,136 |
+707 |
Mar18 |
170209 |
20.18 |
20.33 |
20.12 |
20.16 |
-0.04 |
5,490 |
81,628 |
+1,641 |
May18 |
170209 |
19.51 |
19.63 |
19.44 |
19.47 |
-0.06 |
1,379 |
22,340 |
+359 |
Jul18 |
170209 |
18.82 |
18.91 |
18.74 |
18.78 |
-0.06 |
310 |
15,657 |
+83 |
Oct18 |
170209 |
18.39 |
18.48 |
18.34 |
18.38 |
-0.03 |
221 |
16,309 |
+142 |
Total Volume and Open Interest |
161,797 |
859,366 |
+3,811 |
London Cocoa(LCE) |
Mar17 |
170209 |
1624 |
1645 |
1618 |
1622 |
-2 |
7,520 |
86,762 |
-1,080 |
May17 |
170209 |
1633 |
1655 |
1630 |
1632 |
-1 |
12,532 |
77,338 |
+1,455 |
Jul17 |
170209 |
1659 |
1678 |
1654 |
1656 |
-3 |
4,421 |
50,662 |
+697 |
Sep17 |
170209 |
1670 |
1691 |
1668 |
1670 |
-4 |
3,980 |
44,643 |
+1,370 |
Dec17 |
170209 |
1692 |
1710 |
1689 |
1690 |
-7 |
2,657 |
31,408 |
-55 |
Mar18 |
170209 |
1706 |
1722 |
1701 |
1702 |
-8 |
1,245 |
23,452 |
+521 |
May18 |
170209 |
1721 |
1735 |
1717 |
1717 |
-9 |
55 |
6,460 |
+0 |
Total Volume and Open Interest |
32,410 |
324,732 |
+2,908 |
London Sugar(LCE) |
May17 |
170209 |
551.60 |
554.90 |
547.50 |
548.10 |
-2.80 |
11,012 |
36,999 |
+658 |
Aug17 |
170209 |
548.30 |
550.60 |
543.80 |
544.40 |
-2.40 |
1,747 |
14,949 |
-144 |
Oct17 |
170209 |
532.30 |
534.60 |
529.30 |
529.40 |
-2.00 |
1,472 |
12,303 |
+165 |
Dec17 |
170209 |
522.00 |
523.60 |
519.00 |
519.00 |
-1.40 |
528 |
4,621 |
+294 |
Mar18 |
170209 |
514.30 |
516.90 |
513.00 |
513.10 |
-1.20 |
137 |
4,204 |
+99 |
Total Volume and Open Interest |
27,656 |
91,533 |
-3,580 |
Cotton(ICE) |
Mar17 |
170209 |
75.43 |
76.13 |
75.25 |
75.58 |
+0.33 |
35,725 |
118,923 |
-18,866 |
May17 |
170209 |
76.40 |
77.30 |
76.40 |
76.65 |
+0.22 |
28,731 |
86,608 |
+11,841 |
Jul17 |
170209 |
77.20 |
77.97 |
77.19 |
77.41 |
+0.20 |
6,378 |
40,421 |
+486 |
Oct17 |
170209 |
74.21 |
74.21 |
74.21 |
74.21 |
+0.18 |
0 |
34 |
+0 |
Dec17 |
170209 |
73.90 |
74.19 |
73.79 |
74.16 |
+0.18 |
5,266 |
31,753 |
+1,433 |
Mar18 |
170209 |
74.50 |
74.70 |
74.47 |
74.70 |
+0.15 |
693 |
4,668 |
+548 |
Total Volume and Open Interest |
76,801 |
283,531 |
-4,550 |
Lumber(CME) |
Mar17 |
170209 |
381.7 |
381.7 |
373.8 |
375.4 |
+3.5 |
620 |
2,794 |
-113 |
May17 |
170209 |
379.6 |
381.7 |
375.9 |
378.4 |
+2.6 |
248 |
1,320 |
+72 |
Jul17 |
170209 |
382.8 |
383.9 |
379.3 |
382.4 |
+2.3 |
51 |
254 |
+26 |
Sep17 |
170209 |
380.8 |
380.8 |
377.0 |
379.0 |
unch |
19 |
66 |
+11 |
Total Volume and Open Interest |
938 |
4,437 |
-4 |
Crude Oil(NYM) |
Mar17 |
170209 |
52.37 |
53.21 |
52.37 |
53.00 |
+0.66 |
624,057 |
464,696 |
-53,638 |
Apr17 |
170209 |
52.98 |
53.70 |
52.95 |
53.46 |
+0.55 |
240,859 |
249,874 |
+36,909 |
May17 |
170209 |
53.42 |
54.10 |
53.41 |
53.88 |
+0.51 |
89,674 |
185,581 |
+3,353 |
Jun17 |
170209 |
53.90 |
54.45 |
53.90 |
54.25 |
+0.49 |
92,223 |
266,521 |
-4,021 |
Jul17 |
170209 |
54.20 |
54.76 |
54.20 |
54.55 |
+0.48 |
34,515 |
93,562 |
+2,449 |
Aug17 |
170209 |
54.49 |
54.92 |
54.49 |
54.76 |
+0.49 |
12,139 |
68,509 |
+2,842 |
Sep17 |
170209 |
54.50 |
55.02 |
54.50 |
54.91 |
+0.49 |
20,451 |
98,210 |
+164 |
Oct17 |
170209 |
54.69 |
55.19 |
54.69 |
55.03 |
+0.49 |
9,339 |
56,723 |
+921 |
Nov17 |
170209 |
54.76 |
55.26 |
54.76 |
55.13 |
+0.49 |
8,290 |
52,287 |
-183 |
Dec17 |
170209 |
54.79 |
55.35 |
54.79 |
55.21 |
+0.49 |
59,016 |
227,819 |
+486 |
Jan18 |
170209 |
55.12 |
55.38 |
55.09 |
55.26 |
+0.49 |
4,023 |
47,698 |
+844 |
Feb18 |
170209 |
54.98 |
55.41 |
54.98 |
55.30 |
+0.49 |
2,604 |
22,045 |
+674 |
Mar18 |
170209 |
55.11 |
55.34 |
55.11 |
55.33 |
+0.48 |
12,233 |
47,432 |
+746 |
Apr18 |
170209 |
55.70 |
55.80 |
55.21 |
55.34 |
+0.47 |
440 |
10,011 |
+230 |
May18 |
170209 |
55.35 |
55.35 |
55.35 |
55.35 |
+0.46 |
738 |
10,144 |
+289 |
Jun18 |
170209 |
55.09 |
55.42 |
55.09 |
55.35 |
+0.45 |
6,542 |
62,246 |
-76 |
Total Volume and Open Interest |
1,241,541 |
2,191,158 |
-6,844 |
e-miNY Crude Oil(NYM) |
Mar17 |
170209 |
52.375 |
53.225 |
52.375 |
53.000 |
+0.650 |
10,927 |
2,845 |
+329 |
Apr17 |
170209 |
53.000 |
53.675 |
53.000 |
53.450 |
+0.550 |
368 |
692 |
+107 |
May17 |
170209 |
53.550 |
54.075 |
53.550 |
53.875 |
+0.500 |
64 |
131 |
+16 |
Jun17 |
170209 |
54.400 |
54.400 |
54.175 |
54.250 |
+0.500 |
51 |
74 |
+1 |
Jul17 |
170209 |
54.700 |
54.725 |
54.500 |
54.550 |
+0.475 |
54 |
154 |
-35 |
Aug17 |
170209 |
54.750 |
54.825 |
54.750 |
54.750 |
+0.475 |
0 |
113 |
+0 |
Sep17 |
170209 |
54.950 |
54.950 |
54.800 |
54.900 |
+0.475 |
1 |
58 |
+0 |
Oct17 |
170209 |
55.025 |
55.025 |
55.025 |
55.025 |
+0.475 |
0 |
31 |
+0 |
Nov17 |
170209 |
55.125 |
55.125 |
55.125 |
55.125 |
+0.475 |
4 |
101 |
+0 |
Dec17 |
170209 |
55.200 |
55.200 |
55.200 |
55.200 |
+0.475 |
13 |
115 |
+4 |
Total Volume and Open Interest |
11,494 |
4,573 |
+434 |
NY Harbor ULSD(NYM) |
Mar17 |
170209 |
163.60 |
166.24 |
163.45 |
164.15 |
+0.55 |
61,450 |
114,428 |
-6,201 |
Apr17 |
170209 |
164.43 |
166.93 |
164.35 |
165.00 |
+0.59 |
30,911 |
70,788 |
+1,267 |
May17 |
170209 |
165.84 |
167.66 |
165.26 |
165.86 |
+0.61 |
21,098 |
51,463 |
+4,589 |
Jun17 |
170209 |
166.69 |
168.34 |
166.14 |
166.78 |
+0.68 |
16,294 |
48,528 |
-1,458 |
Jul17 |
170209 |
168.40 |
168.71 |
167.26 |
167.82 |
+0.77 |
5,926 |
21,193 |
+405 |
Aug17 |
170209 |
168.92 |
169.50 |
168.19 |
168.77 |
+0.85 |
4,014 |
12,230 |
+50 |
Sep17 |
170209 |
169.83 |
170.38 |
169.11 |
169.78 |
+0.90 |
4,267 |
14,072 |
-238 |
Oct17 |
170209 |
170.99 |
171.20 |
170.24 |
170.83 |
+0.94 |
1,866 |
7,114 |
+198 |
Nov17 |
170209 |
172.12 |
172.13 |
171.35 |
171.82 |
+0.91 |
1,565 |
5,254 |
+503 |
Dec17 |
170209 |
172.50 |
173.57 |
171.98 |
172.60 |
+0.87 |
3,522 |
43,839 |
+218 |
Jan18 |
170209 |
173.68 |
173.68 |
173.21 |
173.38 |
+0.83 |
152 |
3,739 |
+28 |
Feb18 |
170209 |
173.57 |
173.70 |
173.54 |
173.65 |
+0.84 |
196 |
2,787 |
+39 |
Mar18 |
170209 |
173.13 |
173.13 |
172.62 |
173.13 |
+0.84 |
52 |
1,533 |
-22 |
Apr18 |
170209 |
171.74 |
171.74 |
170.00 |
171.74 |
+0.83 |
36 |
930 |
+6 |
Total Volume and Open Interest |
152,610 |
415,983 |
-275 |
RBOB Gasoline(NYM) |
Mar17 |
170209 |
155.10 |
158.11 |
154.71 |
157.02 |
+1.75 |
82,511 |
122,471 |
-9,548 |
Apr17 |
170209 |
176.00 |
178.00 |
175.75 |
177.41 |
+1.22 |
69,975 |
86,084 |
+4,511 |
May17 |
170209 |
177.95 |
179.76 |
177.95 |
179.27 |
+1.24 |
40,702 |
55,711 |
+2,033 |
Jun17 |
170209 |
177.73 |
179.56 |
177.33 |
179.17 |
+1.26 |
26,337 |
48,280 |
-630 |
Jul17 |
170209 |
177.63 |
178.20 |
176.75 |
177.94 |
+1.27 |
13,384 |
28,933 |
+417 |
Aug17 |
170209 |
174.79 |
175.88 |
174.75 |
175.73 |
+1.22 |
6,084 |
12,143 |
+835 |
Sep17 |
170209 |
172.78 |
172.78 |
171.72 |
172.58 |
+1.12 |
6,734 |
20,665 |
-76 |
Oct17 |
170209 |
158.73 |
159.77 |
158.73 |
159.64 |
+1.24 |
2,837 |
8,945 |
+502 |
Nov17 |
170209 |
155.78 |
156.32 |
155.46 |
156.23 |
+1.18 |
1,492 |
4,432 |
+372 |
Dec17 |
170209 |
153.00 |
154.02 |
152.96 |
153.94 |
+1.10 |
4,846 |
22,865 |
+636 |
Total Volume and Open Interest |
258,145 |
428,725 |
-485 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170209 |
157.00 |
157.02 |
157.00 |
157.00 |
+1.73 |
0 |
1 |
+0 |
Apr17 |
170209 |
177.40 |
177.41 |
177.40 |
177.40 |
+1.21 |
|
|
|
May17 |
170209 |
179.30 |
179.30 |
179.27 |
179.30 |
+1.27 |
|
|
|
Jun17 |
170209 |
179.20 |
179.20 |
179.17 |
179.20 |
+1.29 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar17 |
170209 |
3.143 |
3.189 |
3.110 |
3.141 |
+0.015 |
177,005 |
226,942 |
-29,764 |
Apr17 |
170209 |
3.212 |
3.253 |
3.179 |
3.209 |
+0.013 |
99,486 |
137,680 |
+14,192 |
May17 |
170209 |
3.269 |
3.311 |
3.240 |
3.272 |
+0.017 |
58,496 |
129,431 |
+7,155 |
Jun17 |
170209 |
3.339 |
3.365 |
3.298 |
3.330 |
+0.019 |
19,542 |
73,753 |
-219 |
Jul17 |
170209 |
3.385 |
3.413 |
3.350 |
3.380 |
+0.020 |
21,942 |
75,187 |
+3,430 |
Aug17 |
170209 |
3.393 |
3.420 |
3.358 |
3.388 |
+0.020 |
7,873 |
38,876 |
+1,302 |
Sep17 |
170209 |
3.381 |
3.401 |
3.337 |
3.372 |
+0.021 |
6,790 |
56,795 |
+777 |
Oct17 |
170209 |
3.385 |
3.423 |
3.358 |
3.392 |
+0.020 |
18,857 |
89,508 |
+586 |
Nov17 |
170209 |
3.457 |
3.477 |
3.411 |
3.448 |
+0.017 |
7,026 |
37,094 |
+568 |
Dec17 |
170209 |
3.586 |
3.602 |
3.536 |
3.573 |
+0.012 |
5,002 |
39,915 |
+180 |
Jan18 |
170209 |
3.681 |
3.690 |
3.629 |
3.662 |
+0.012 |
7,647 |
46,435 |
+556 |
Feb18 |
170209 |
3.652 |
3.655 |
3.598 |
3.632 |
+0.011 |
2,227 |
20,703 |
+332 |
Mar18 |
170209 |
3.560 |
3.568 |
3.505 |
3.544 |
+0.009 |
5,020 |
41,202 |
+256 |
Apr18 |
170209 |
2.971 |
2.977 |
2.948 |
2.961 |
+0.006 |
2,971 |
50,871 |
+506 |
May18 |
170209 |
2.912 |
2.916 |
2.896 |
2.906 |
+0.006 |
972 |
16,441 |
+121 |
Jun18 |
170209 |
2.925 |
2.931 |
2.911 |
2.922 |
+0.006 |
925 |
11,588 |
+9 |
Total Volume and Open Interest |
446,533 |
1,195,477 |
+1,761 |
Brent Crude Oil(ICE) |
Apr17 |
170209 |
55.30 |
55.92 |
55.23 |
55.63 |
+0.51 |
317,181 |
477,283 |
-20,677 |
May17 |
170209 |
55.59 |
56.26 |
55.56 |
56.00 |
+0.53 |
169,093 |
389,031 |
+20,329 |
Jun17 |
170209 |
55.98 |
56.57 |
55.89 |
56.33 |
+0.54 |
151,619 |
336,975 |
-482 |
Jul17 |
170209 |
56.22 |
56.80 |
56.12 |
56.57 |
+0.53 |
50,334 |
145,361 |
-5,133 |
Aug17 |
170209 |
56.35 |
56.93 |
56.34 |
56.72 |
+0.53 |
26,588 |
90,998 |
+4,283 |
Sep17 |
170209 |
56.40 |
56.98 |
56.32 |
56.78 |
+0.53 |
36,849 |
105,346 |
+3,901 |
Oct17 |
170209 |
56.41 |
56.92 |
56.41 |
56.78 |
+0.52 |
6,970 |
50,140 |
+280 |
Nov17 |
170209 |
56.50 |
56.91 |
56.46 |
56.76 |
+0.51 |
5,764 |
55,739 |
+183 |
Dec17 |
170209 |
56.36 |
56.95 |
56.36 |
56.74 |
+0.50 |
83,476 |
220,237 |
-4,307 |
Jan18 |
170209 |
56.60 |
57.00 |
56.60 |
56.71 |
+0.49 |
2,476 |
35,733 |
-339 |
Feb18 |
170209 |
56.67 |
56.67 |
56.67 |
56.67 |
+0.48 |
2,339 |
25,655 |
+12 |
Mar18 |
170209 |
56.64 |
56.64 |
56.64 |
56.64 |
+0.48 |
4,585 |
30,716 |
+998 |
Apr18 |
170209 |
56.61 |
56.61 |
56.61 |
56.61 |
+0.48 |
1,802 |
17,440 |
+325 |
May18 |
170209 |
56.54 |
56.54 |
56.54 |
56.54 |
+0.47 |
247 |
12,219 |
-11 |
Total Volume and Open Interest |
902,619 |
2,424,972 |
+722 |
Gas Oil(ICE) |
Feb17 |
170209 |
491.75 |
497.25 |
489.25 |
490.75 |
+0.25 |
43,705 |
56,356 |
-20,101 |
Mar17 |
170209 |
494.50 |
500.75 |
493.00 |
494.50 |
+0.25 |
100,158 |
230,899 |
+4,671 |
Apr17 |
170209 |
497.00 |
502.25 |
495.00 |
496.50 |
+0.25 |
54,029 |
110,475 |
+3,208 |
May17 |
170209 |
497.50 |
503.00 |
496.50 |
498.00 |
+0.50 |
17,905 |
74,037 |
+3,123 |
Jun17 |
170209 |
498.75 |
503.75 |
498.00 |
499.25 |
+0.75 |
23,136 |
130,767 |
+396 |
Jul17 |
170209 |
500.25 |
505.50 |
500.25 |
501.50 |
+1.00 |
5,636 |
39,459 |
-292 |
Aug17 |
170209 |
502.25 |
507.25 |
502.25 |
503.50 |
+1.00 |
1,842 |
23,075 |
-423 |
Sep17 |
170209 |
505.25 |
509.00 |
504.25 |
505.75 |
+1.25 |
3,991 |
34,433 |
-25 |
Oct17 |
170209 |
509.00 |
510.50 |
506.75 |
508.25 |
+1.50 |
2,386 |
29,135 |
+30 |
Nov17 |
170209 |
509.00 |
510.75 |
508.00 |
508.75 |
+1.50 |
1,584 |
12,771 |
-369 |
Total Volume and Open Interest |
274,160 |
976,218 |
-10,370 |
Ethanol(CBOT) |
Mar17 |
170209 |
1.599 |
1.609 |
1.580 |
1.589 |
-0.015 |
770 |
2,940 |
-368 |
Apr17 |
170209 |
1.597 |
1.615 |
1.595 |
1.604 |
-0.011 |
574 |
752 |
-294 |
May17 |
170209 |
1.615 |
1.615 |
1.578 |
1.615 |
-0.011 |
1 |
352 |
+0 |
Jun17 |
170209 |
1.609 |
1.609 |
1.609 |
1.609 |
-0.011 |
0 |
327 |
+0 |
Jul17 |
170209 |
1.599 |
1.599 |
1.576 |
1.599 |
-0.011 |
55 |
87 |
+15 |
Aug17 |
170209 |
1.593 |
1.593 |
1.591 |
1.593 |
-0.011 |
2 |
406 |
+0 |
Sep17 |
170209 |
1.579 |
1.579 |
1.579 |
1.579 |
-0.011 |
0 |
29 |
+0 |
Oct17 |
170209 |
1.551 |
1.551 |
1.551 |
1.551 |
-0.011 |
0 |
46 |
+0 |
Total Volume and Open Interest |
1,402 |
4,941 |
-647 |
WTI Crude Oil(ICE) |
Mar17 |
170209 |
52.53 |
53.21 |
52.47 |
53.00 |
+0.66 |
42,219 |
56,204 |
-2,770 |
Apr17 |
170209 |
53.09 |
53.69 |
53.06 |
53.46 |
+0.55 |
54,650 |
71,395 |
+1,709 |
May17 |
170209 |
53.60 |
54.09 |
53.60 |
53.88 |
+0.51 |
25,229 |
48,244 |
+603 |
Jun17 |
170209 |
54.00 |
54.44 |
54.00 |
54.25 |
+0.49 |
27,866 |
83,375 |
+3,459 |
Jul17 |
170209 |
54.49 |
54.74 |
54.36 |
54.55 |
+0.48 |
7,998 |
35,514 |
+724 |
Aug17 |
170209 |
54.69 |
54.88 |
54.56 |
54.76 |
+0.49 |
2,790 |
21,907 |
+59 |
Sep17 |
170209 |
54.78 |
55.02 |
54.70 |
54.91 |
+0.49 |
3,497 |
25,466 |
+289 |
Oct17 |
170209 |
54.81 |
55.07 |
54.81 |
55.03 |
+0.49 |
511 |
6,750 |
+98 |
Nov17 |
170209 |
54.99 |
55.18 |
54.90 |
55.13 |
+0.49 |
606 |
2,630 |
+155 |
Dec17 |
170209 |
55.08 |
55.33 |
55.00 |
55.21 |
+0.49 |
10,749 |
108,850 |
-200 |
Jan18 |
170209 |
55.26 |
55.26 |
55.26 |
55.26 |
+0.49 |
273 |
3,971 |
-38 |
Feb18 |
170209 |
55.30 |
55.30 |
55.30 |
55.30 |
+0.49 |
145 |
3,723 |
+42 |
Mar18 |
170209 |
55.33 |
55.33 |
55.33 |
55.33 |
+0.48 |
277 |
7,888 |
+10 |
Apr18 |
170209 |
55.34 |
55.34 |
55.34 |
55.34 |
+0.47 |
64 |
1,376 |
+10 |
May18 |
170209 |
55.35 |
55.35 |
55.35 |
55.35 |
+0.46 |
38 |
570 |
+17 |
Jun18 |
170209 |
55.35 |
55.35 |
55.35 |
55.35 |
+0.45 |
789 |
28,364 |
+249 |
Total Volume and Open Interest |
184,591 |
613,075 |
+5,656 |
US Dollar Index(ICE) |
Mar17 |
170209 |
100.240 |
100.670 |
100.075 |
100.647 |
+0.382 |
38,828 |
70,720 |
+412 |
Jun17 |
170209 |
100.220 |
100.580 |
100.050 |
100.563 |
+0.357 |
883 |
2,709 |
+27 |
Sep17 |
170209 |
100.050 |
100.423 |
99.950 |
100.423 |
+0.363 |
11 |
368 |
-4 |
Total Volume and Open Interest |
39,734 |
73,975 |
+443 |
Australian Dollar(CME) |
Mar17 |
170209 |
76.36 |
76.59 |
76.05 |
76.22 |
-0.04 |
81,932 |
112,220 |
+2,278 |
Jun17 |
170209 |
76.18 |
76.41 |
75.89 |
76.05 |
-0.04 |
518 |
1,160 |
+274 |
Sep17 |
170209 |
75.76 |
76.11 |
75.76 |
75.93 |
-0.04 |
1 |
688 |
+0 |
Total Volume and Open Interest |
82,452 |
114,105 |
+2,551 |
British Pound(CME) |
Mar17 |
170209 |
125.43 |
125.89 |
124.97 |
125.02 |
-0.31 |
132,606 |
209,114 |
+2,564 |
Jun17 |
170209 |
125.63 |
126.16 |
125.27 |
125.31 |
-0.32 |
566 |
1,566 |
+44 |
Sep17 |
170209 |
125.63 |
126.40 |
125.61 |
125.63 |
-0.32 |
2 |
191 |
+1 |
Total Volume and Open Interest |
133,174 |
211,013 |
+2,609 |
Canadian Dollar(CME) |
Mar17 |
170209 |
76.10 |
76.39 |
75.96 |
76.14 |
+0.10 |
52,838 |
114,337 |
-621 |
Jun17 |
170209 |
76.19 |
76.46 |
76.04 |
76.22 |
+0.11 |
339 |
2,579 |
-11 |
Sep17 |
170209 |
76.32 |
76.52 |
76.17 |
76.30 |
+0.10 |
18 |
486 |
-1 |
Dec17 |
170209 |
76.41 |
76.61 |
76.28 |
76.41 |
+0.11 |
1 |
961 |
+0 |
Total Volume and Open Interest |
53,263 |
118,424 |
-600 |
Japanese Yen(CME) |
Mar17 |
170209 |
89.48 |
89.49 |
88.29 |
88.34 |
-0.96 |
128,187 |
191,812 |
-2,662 |
Jun17 |
170209 |
89.82 |
89.86 |
88.68 |
88.72 |
-0.96 |
584 |
9,665 |
+130 |
Sep17 |
170209 |
89.29 |
90.22 |
89.12 |
89.15 |
-0.96 |
5 |
68 |
+2 |
Total Volume and Open Interest |
128,782 |
201,632 |
-2,526 |
Swiss Franc(CME) |
Mar17 |
170209 |
100.66 |
100.79 |
99.95 |
99.99 |
-0.64 |
20,153 |
48,694 |
+41 |
Jun17 |
170209 |
101.00 |
101.36 |
100.55 |
100.58 |
-0.64 |
20 |
175 |
+1 |
Sep17 |
170209 |
101.22 |
101.22 |
101.22 |
101.22 |
-0.65 |
0 |
4 |
+0 |
Total Volume and Open Interest |
20,176 |
48,883 |
+45 |
EuroFX(CME) |
Mar17 |
170209 |
107.06 |
107.21 |
106.62 |
106.70 |
-0.29 |
176,874 |
398,054 |
+4,763 |
Jun17 |
170209 |
107.46 |
107.70 |
107.12 |
107.20 |
-0.29 |
1,127 |
10,437 |
+125 |
Sep17 |
170209 |
108.02 |
108.17 |
107.67 |
107.73 |
-0.28 |
83 |
554 |
+74 |
Total Volume and Open Interest |
178,084 |
409,178 |
+4,962 |
Mexican Peso(CME) |
Feb17 |
170209 |
489.75 |
489.75 |
489.75 |
489.75 |
+1.75 |
0 |
10 |
+0 |
Mar17 |
170209 |
486.13 |
490.38 |
484.75 |
487.88 |
+1.75 |
27,680 |
141,390 |
+1,329 |
Total Volume and Open Interest |
27,751 |
189,464 |
+1,380 |
Brazilian Real(CME) |
Mar17 |
170209 |
319.05 |
321.50 |
317.80 |
318.60 |
-0.80 |
512 |
36,642 |
-16 |
Apr17 |
170209 |
317.75 |
317.75 |
315.45 |
315.90 |
-0.90 |
0 |
6 |
+0 |
May17 |
170209 |
313.75 |
313.75 |
313.75 |
313.75 |
-1.00 |
0 |
1 |
+0 |
Jun17 |
170209 |
311.45 |
311.45 |
311.45 |
311.45 |
-0.80 |
1 |
1 |
+1 |
Total Volume and Open Interest |
513 |
36,650 |
-15 |
30-Year T-Bonds(CBOT) |
Mar17 |
170209 |
153~160 |
153~170 |
151~310 |
152~060 |
-1~030 |
266,669 |
618,773 |
+4,616 |
Jun17 |
170209 |
152~060 |
152~060 |
150~240 |
150~300 |
-1~030 |
830 |
2,337 |
+19 |
Sep17 |
170209 |
150~300 |
150~300 |
150~300 |
150~300 |
-1~030 |
|
|
|
Total Volume and Open Interest |
267,499 |
621,110 |
+4,635 |
10-Year T-Notes(CBOT) |
Mar17 |
170209 |
125~155 |
125~155 |
124~270 |
124~295 |
-0~140 |
1,410,505 |
3,159,317 |
+10,608 |
Jun17 |
170209 |
124~265 |
124~270 |
124~105 |
124~120 |
-0~145 |
30,642 |
55,944 |
+12,120 |
Sep17 |
170209 |
124~005 |
124~005 |
124~005 |
124~005 |
-0~145 |
|
|
|
Total Volume and Open Interest |
1,441,147 |
3,215,261 |
+22,728 |
5-Year T-Notes(CBOT) |
Mar17 |
170209 |
118~132 |
118~132 |
118~012 |
118~024 |
-0~084 |
730,194 |
3,110,213 |
-1,395 |
Jun17 |
170209 |
118~014 |
118~014 |
117~230 |
117~234 |
-0~090 |
52,986 |
127,349 |
+22,588 |
Sep17 |
170209 |
117~234 |
117~234 |
117~234 |
117~234 |
-0~090 |
|
|
|
Total Volume and Open Interest |
783,180 |
3,237,562 |
+21,193 |
2 Year T-Notes(CBOT) |
Mar17 |
170209 |
108~170 |
108~172 |
108~142 |
108~146 |
-0~020 |
298,406 |
1,343,233 |
-8,715 |
Jun17 |
170209 |
108~060 |
108~060 |
108~054 |
108~054 |
-0~024 |
1,148 |
6,830 |
+1,019 |
Sep17 |
170209 |
108~054 |
108~054 |
108~054 |
108~054 |
-0~024 |
|
|
|
Total Volume and Open Interest |
299,554 |
1,350,063 |
-7,696 |
Eurodollars(CME) |
Mar17 |
170209 |
98.945 |
98.945 |
98.930 |
98.935 |
-0.010 |
299,557 |
1,446,845 |
-24,592 |
Jun17 |
170209 |
98.800 |
98.800 |
98.775 |
98.780 |
-0.020 |
220,055 |
1,423,054 |
-673 |
Sep17 |
170209 |
98.685 |
98.685 |
98.655 |
98.655 |
-0.025 |
194,925 |
1,153,763 |
-1,602 |
Dec17 |
170209 |
98.540 |
98.545 |
98.500 |
98.505 |
-0.030 |
376,048 |
1,341,370 |
-31,012 |
Mar18 |
170209 |
98.445 |
98.445 |
98.390 |
98.395 |
-0.040 |
254,202 |
1,024,609 |
+746 |
Jun18 |
170209 |
98.335 |
98.335 |
98.275 |
98.280 |
-0.045 |
203,819 |
728,673 |
-651 |
Sep18 |
170209 |
98.235 |
98.240 |
98.170 |
98.175 |
-0.050 |
179,355 |
590,248 |
+5,079 |
Dec18 |
170209 |
98.120 |
98.125 |
98.050 |
98.055 |
-0.055 |
351,910 |
866,468 |
+10,928 |
Mar19 |
170209 |
98.050 |
98.055 |
97.975 |
97.980 |
-0.060 |
143,833 |
571,344 |
+864 |
Jun19 |
170209 |
97.980 |
97.985 |
97.900 |
97.910 |
-0.060 |
133,341 |
576,743 |
-281 |
Sep19 |
170209 |
97.910 |
97.915 |
97.830 |
97.840 |
-0.060 |
92,496 |
446,797 |
-307 |
Dec19 |
170209 |
97.830 |
97.840 |
97.750 |
97.760 |
-0.060 |
215,819 |
502,652 |
-2,552 |
Mar20 |
170209 |
97.780 |
97.785 |
97.700 |
97.710 |
-0.060 |
101,113 |
315,508 |
+4,524 |
Jun20 |
170209 |
97.730 |
97.730 |
97.645 |
97.655 |
-0.060 |
64,114 |
175,758 |
+890 |
Sep20 |
170209 |
97.670 |
97.680 |
97.595 |
97.605 |
-0.060 |
46,506 |
165,167 |
+4,285 |
Dec20 |
170209 |
97.605 |
97.615 |
97.530 |
97.540 |
-0.060 |
52,913 |
175,838 |
+5,574 |
Mar21 |
170209 |
97.565 |
97.570 |
97.485 |
97.500 |
-0.055 |
31,231 |
89,902 |
+922 |
Jun21 |
170209 |
97.515 |
97.520 |
97.435 |
97.450 |
-0.055 |
32,653 |
93,947 |
-1,570 |
Total Volume and Open Interest |
3,088,401 |
12,017,000 |
-30,053 |
Ultra T-Bond(CBOT) |
Mar17 |
170209 |
163~25 |
163~27 |
161~24 |
162~01 |
-1~15 |
111,159 |
710,500 |
+4,957 |
Jun17 |
170209 |
162~04 |
162~04 |
160~22 |
160~28 |
-1~15 |
9,802 |
31,624 |
+8,785 |
Sep17 |
170209 |
160~28 |
160~28 |
160~28 |
160~28 |
-1~15 |
|
|
|
Total Volume and Open Interest |
120,961 |
742,124 |
+13,742 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170209 |
135~165 |
135~195 |
134~205 |
134~235 |
-0~225 |
89,692 |
317,805 |
+1,953 |
Jun17 |
170209 |
133~125 |
133~125 |
133~125 |
133~125 |
-0~245 |
|
|
|
Sep17 |
170209 |
133~125 |
133~125 |
133~125 |
133~125 |
-0~245 |
|
|
|
Total Volume and Open Interest |
89,692 |
317,805 |
+1,953 |
30 Day Federal Funds(CBOT) |
Feb17 |
170209 |
99.342 |
99.345 |
99.342 |
99.342 |
unch |
3,574 |
99,973 |
-666 |
Mar17 |
170209 |
99.320 |
99.325 |
99.320 |
99.320 |
-0.005 |
10,188 |
102,327 |
-1,590 |
Apr17 |
170209 |
99.315 |
99.320 |
99.305 |
99.310 |
-0.005 |
43,287 |
363,573 |
+8,621 |
May17 |
170209 |
99.270 |
99.270 |
99.260 |
99.265 |
-0.005 |
28,868 |
186,387 |
+6,013 |
Jun17 |
170209 |
99.210 |
99.210 |
99.195 |
99.200 |
-0.010 |
8,804 |
33,149 |
+603 |
Jul17 |
170209 |
99.160 |
99.160 |
99.140 |
99.145 |
-0.015 |
10,392 |
74,648 |
-2,162 |
Total Volume and Open Interest |
148,362 |
1,195,184 |
+17,196 |
Japanese Govt Bonds(SGX) |
Mar17 |
170208 |
149.63 |
149.77 |
149.60 |
149.76 |
+0.13 |
1,051 |
16,323 |
+171 |
Jun17 |
170208 |
149.35 |
149.35 |
149.35 |
149.35 |
-0.25 |
|
|
|
Sep17 |
170208 |
149.35 |
149.35 |
149.35 |
149.35 |
-0.25 |
|
|
|
Total Volume and Open Interest |
1,051 |
16,323 |
+171 |
Euro-Buxl(EUREX) |
Mar17 |
170209 |
169.94 |
171.04 |
169.30 |
170.38 |
+0.64 |
70,209 |
231,023 |
+3,855 |
Jun17 |
170209 |
167.66 |
168.88 |
167.30 |
168.26 |
+0.66 |
2,180 |
10,841 |
+3,213 |
Sep17 |
170209 |
166.28 |
166.28 |
166.28 |
166.28 |
+0.64 |
6 |
24 |
-6 |
Total Volume and Open Interest |
72,395 |
241,888 |
+7,062 |
Euro-Bund(EUREX) |
Mar17 |
170209 |
164.21 |
164.46 |
163.97 |
164.23 |
+0.01 |
965,018 |
2,077,418 |
-32,318 |
Jun17 |
170209 |
161.01 |
161.23 |
160.78 |
161.01 |
-0.01 |
15,498 |
143,302 |
+13,227 |
Sep17 |
170209 |
162.65 |
162.65 |
162.56 |
162.56 |
+0.02 |
14 |
5,272 |
+32 |
Total Volume and Open Interest |
980,530 |
2,225,992 |
-19,059 |
Euro-Bobl(EUREX) |
Mar17 |
170209 |
133.87 |
133.92 |
133.72 |
133.83 |
-0.06 |
636,850 |
1,593,240 |
+35,582 |
Jun17 |
170209 |
131.82 |
131.87 |
131.70 |
131.77 |
-0.06 |
22,381 |
89,402 |
+18,797 |
Sep17 |
170209 |
132.69 |
132.69 |
132.69 |
132.69 |
-0.20 |
|
|
|
Total Volume and Open Interest |
659,231 |
1,682,642 |
+54,379 |
Euro-Schatz(EUREX) |
Mar17 |
170209 |
112.40 |
112.41 |
112.36 |
112.38 |
-0.03 |
365,673 |
1,387,251 |
+1,730 |
Jun17 |
170209 |
112.21 |
112.21 |
112.20 |
112.21 |
-0.04 |
736 |
37,244 |
+6,105 |
Sep17 |
170209 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.04 |
|
|
|
Total Volume and Open Interest |
366,409 |
1,424,495 |
+7,835 |
3-Mth Euribor(EUREX) |
Mar17 |
170209 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
4 |
4,017 |
+8 |
Jun17 |
170209 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
6 |
33,412 |
+0 |
Sep17 |
170209 |
100.265 |
100.265 |
100.260 |
100.265 |
unch |
53 |
4,615 |
+0 |
Total Volume and Open Interest |
169 |
73,728 |
+208 |
Long Gilt(LIFFE) |
Mar17 |
170209 |
125~31 |
126~07 |
125~24 |
125~31 |
-0~03 |
171,890 |
641,760 |
-496 |
Jun17 |
170209 |
124~28 |
124~28 |
124~28 |
124~28 |
-0~03 |
1 |
6 |
+1 |
Total Volume and Open Interest |
171,891 |
641,766 |
-495 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170209 |
99.64 |
99.64 |
99.63 |
99.63 |
-0.01 |
83,363 |
361,737 |
+5,026 |
Jun17 |
170209 |
99.60 |
99.60 |
99.59 |
99.60 |
unch |
41,247 |
500,899 |
+1,027 |
Sep17 |
170209 |
99.57 |
99.57 |
99.55 |
99.56 |
-0.01 |
63,590 |
323,343 |
-261 |
Dec17 |
170209 |
99.54 |
99.54 |
99.52 |
99.52 |
-0.01 |
91,211 |
333,482 |
+6,495 |
Mar18 |
170209 |
99.50 |
99.50 |
99.47 |
99.48 |
-0.01 |
75,830 |
229,457 |
+6,963 |
Jun18 |
170209 |
99.44 |
99.45 |
99.42 |
99.43 |
-0.01 |
80,040 |
236,168 |
-15,458 |
Total Volume and Open Interest |
804,544 |
2,764,106 |
-6,538 |
3-Mth Euribor(LIFFE) |
Mar17 |
170209 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
35,222 |
317,780 |
-6,079 |
Jun17 |
170209 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
84,458 |
375,028 |
-19,707 |
Sep17 |
170209 |
100.265 |
100.270 |
100.255 |
100.265 |
unch |
131,302 |
324,725 |
+5,399 |
Total Volume and Open Interest |
912,408 |
3,469,365 |
-47,312 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170209 |
98.22 |
98.23 |
98.21 |
98.23 |
+0.01 |
26,012 |
123,895 |
-3,402 |
Jun17 |
170209 |
98.23 |
98.24 |
98.22 |
98.24 |
+0.01 |
61,816 |
241,093 |
+1,699 |
Sep17 |
170209 |
98.19 |
98.22 |
98.18 |
98.21 |
+0.02 |
31,286 |
158,860 |
-1,243 |
Dec17 |
170209 |
98.13 |
98.17 |
98.13 |
98.15 |
+0.01 |
35,500 |
203,998 |
-1,711 |
Mar18 |
170209 |
98.06 |
98.10 |
98.06 |
98.08 |
+0.02 |
19,957 |
107,284 |
+1,356 |
Jun18 |
170209 |
97.97 |
98.01 |
97.97 |
97.99 |
+0.01 |
10,599 |
78,835 |
+1,534 |
Sep18 |
170209 |
97.88 |
97.92 |
97.88 |
97.90 |
+0.02 |
6,681 |
61,023 |
+974 |
Dec18 |
170209 |
97.79 |
97.84 |
97.79 |
97.82 |
+0.02 |
7,884 |
40,569 |
-495 |
Mar19 |
170209 |
97.72 |
97.76 |
97.71 |
97.74 |
+0.03 |
821 |
7,201 |
+379 |
Jun19 |
170209 |
97.62 |
97.65 |
97.62 |
97.65 |
+0.03 |
113 |
4,438 |
-87 |
Total Volume and Open Interest |
200,728 |
1,029,035 |
-980 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170209 |
97.28 |
97.34 |
97.27 |
97.33 |
+0.05 |
129,681 |
962,081 |
+5,526 |
Jun17 |
170209 |
97.33 |
97.33 |
97.33 |
97.33 |
+0.05 |
|
|
|
Total Volume and Open Interest |
129,681 |
962,081 |
+5,526 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170209 |
98.05 |
98.10 |
98.04 |
98.09 |
+0.03 |
211,494 |
1,032,444 |
+17,607 |
Jun17 |
170209 |
98.09 |
98.09 |
98.09 |
98.09 |
+0.03 |
|
|
|
Total Volume and Open Interest |
211,494 |
1,032,444 |
+17,607 |
Gold(CMX) |
Feb17 |
170209 |
1239.4 |
1243.5 |
1226.9 |
1235.1 |
-2.5 |
1,177 |
1,449 |
-324 |
Apr17 |
170209 |
1242.7 |
1246.2 |
1226.1 |
1236.8 |
-2.7 |
202,305 |
282,816 |
+144 |
Jun17 |
170209 |
1246.1 |
1249.0 |
1230.0 |
1240.0 |
-2.7 |
6,965 |
63,203 |
+2,310 |
Aug17 |
170209 |
1250.1 |
1252.0 |
1235.1 |
1243.1 |
-2.8 |
2,348 |
17,262 |
+736 |
Oct17 |
170209 |
1250.6 |
1254.5 |
1243.3 |
1246.2 |
-2.7 |
649 |
3,701 |
+285 |
Dec17 |
170209 |
1254.0 |
1256.9 |
1239.0 |
1249.2 |
-2.7 |
2,102 |
28,333 |
-107 |
Feb18 |
170209 |
1250.0 |
1252.4 |
1250.0 |
1252.4 |
-2.6 |
94 |
4,396 |
-3 |
Apr18 |
170209 |
1255.6 |
1255.6 |
1255.6 |
1255.6 |
-2.6 |
26 |
258 |
+24 |
Jun18 |
170209 |
1266.0 |
1266.0 |
1254.8 |
1259.0 |
-2.5 |
243 |
4,412 |
+119 |
Aug18 |
170209 |
1262.5 |
1262.5 |
1262.5 |
1262.5 |
-2.5 |
0 |
516 |
+0 |
Oct18 |
170209 |
1266.1 |
1269.4 |
1266.1 |
1266.1 |
-2.4 |
0 |
5 |
+0 |
Dec18 |
170209 |
1276.0 |
1276.0 |
1261.0 |
1269.8 |
-2.3 |
1,554 |
3,629 |
+1,157 |
Total Volume and Open Interest |
218,576 |
415,543 |
+4,268 |
Silver(CMX) |
Mar17 |
170209 |
1778.0 |
1784.5 |
1761.5 |
1774.1 |
+3.6 |
55,463 |
120,447 |
-4,797 |
May17 |
170209 |
1785.0 |
1790.0 |
1768.5 |
1780.8 |
+3.4 |
8,930 |
46,093 |
+3,424 |
Jul17 |
170209 |
1789.0 |
1794.5 |
1775.0 |
1787.3 |
+3.4 |
956 |
10,337 |
+96 |
Sep17 |
170209 |
1800.0 |
1801.0 |
1792.5 |
1793.4 |
+3.4 |
391 |
5,755 |
+136 |
Dec17 |
170209 |
1803.0 |
1812.5 |
1794.0 |
1802.7 |
+3.4 |
2,356 |
9,618 |
+1,622 |
Mar18 |
170209 |
1812.1 |
1812.1 |
1812.1 |
1812.1 |
+3.4 |
30 |
306 |
+30 |
May18 |
170209 |
1818.3 |
1818.3 |
1818.3 |
1818.3 |
+3.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
68,269 |
193,936 |
+600 |
Platinum(NYMEX) |
Apr17 |
170209 |
1019.6 |
1032.1 |
1016.2 |
1022.2 |
+2.8 |
9,758 |
59,098 |
-338 |
Jul17 |
170209 |
1022.3 |
1032.3 |
1020.2 |
1025.7 |
+2.6 |
186 |
5,280 |
+5 |
Oct17 |
170209 |
1027.0 |
1030.7 |
1027.0 |
1029.6 |
+2.6 |
79 |
311 |
+54 |
Jan18 |
170209 |
1031.2 |
1033.4 |
1031.2 |
1033.4 |
+2.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,042 |
64,811 |
-274 |
Palladium(NYMEX) |
Mar17 |
170209 |
770.60 |
778.80 |
768.00 |
772.55 |
+2.80 |
4,036 |
24,157 |
-419 |
Jun17 |
170209 |
771.00 |
780.00 |
770.40 |
774.00 |
+2.85 |
711 |
5,155 |
+497 |
Sep17 |
170209 |
775.30 |
777.00 |
775.00 |
775.00 |
+3.60 |
0 |
17 |
+0 |
Total Volume and Open Interest |
4,747 |
29,331 |
+78 |
Copper(CMX) |
Mar17 |
170209 |
266.60 |
267.65 |
264.10 |
265.35 |
-1.30 |
61,289 |
124,322 |
-6,709 |
May17 |
170209 |
267.90 |
269.05 |
265.50 |
266.75 |
-1.30 |
23,642 |
77,388 |
+4,126 |
Jul17 |
170209 |
269.20 |
269.90 |
266.80 |
267.85 |
-1.35 |
4,217 |
23,656 |
+347 |
Sep17 |
170209 |
270.25 |
270.75 |
268.20 |
268.75 |
-1.35 |
2,857 |
14,918 |
-87 |
Dec17 |
170209 |
270.90 |
272.00 |
268.65 |
269.65 |
-1.40 |
4,225 |
19,068 |
-411 |
Total Volume and Open Interest |
102,573 |
291,924 |
-1,090 |
E-mini DJIA Index(CBOT) |
Mar17 |
170209 |
20010 |
20158 |
19982 |
20136 |
+134 |
111,316 |
127,341 |
-1,448 |
Jun17 |
170209 |
19921 |
20090 |
19921 |
20073 |
+136 |
205 |
892 |
+52 |
Sep17 |
170209 |
20000 |
20050 |
20000 |
20021 |
+136 |
5 |
28 |
+5 |
Dec17 |
170209 |
19979 |
19979 |
19979 |
19979 |
+136 |
0 |
2 |
+0 |
Total Volume and Open Interest |
111,526 |
128,263 |
-1,391 |
S & P 500(CME) |
Mar17 |
170209 |
2290.70 |
2304.30 |
2290.10 |
2304.30 |
+14.10 |
5,237 |
68,191 |
+2,299 |
Jun17 |
170209 |
2295.50 |
2302.90 |
2295.50 |
2299.10 |
+14.20 |
0 |
1,227 |
-433 |
Sep17 |
170209 |
2294.70 |
2298.50 |
2294.70 |
2294.70 |
+14.20 |
0 |
20 |
+0 |
Dec17 |
170209 |
2291.10 |
2295.00 |
2291.10 |
2291.10 |
+14.10 |
|
|
|
Total Volume and Open Interest |
5,237 |
69,438 |
+1,866 |
S & P 500 E-Mini(Globex) |
Mar17 |
170209 |
2290.50 |
2307.75 |
2287.75 |
2304.25 |
+14.00 |
1,202,059 |
2,855,102 |
+15,069 |
Jun17 |
170209 |
2285.00 |
2302.75 |
2282.50 |
2299.00 |
+14.00 |
2,268 |
34,738 |
+798 |
Sep17 |
170209 |
2281.25 |
2298.00 |
2281.25 |
2294.75 |
+14.25 |
25 |
300 |
+1 |
Dec17 |
170209 |
2290.00 |
2293.75 |
2290.00 |
2291.00 |
+14.00 |
8 |
59 |
+0 |
Total Volume and Open Interest |
1,204,360 |
2,890,204 |
+15,868 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170209 |
5189.80 |
5219.30 |
5186.30 |
5212.30 |
+21.00 |
164,423 |
231,103 |
-1,499 |
Jun17 |
170209 |
5193.30 |
5217.80 |
5186.00 |
5211.30 |
+21.00 |
498 |
543 |
-47 |
Sep17 |
170209 |
5200.00 |
5218.00 |
5200.00 |
5214.00 |
+21.00 |
1 |
39 |
+0 |
Total Volume and Open Interest |
164,926 |
231,695 |
-1,546 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170209 |
1694.30 |
1712.80 |
1691.70 |
1709.70 |
+16.30 |
13,651 |
94,448 |
+311 |
Jun17 |
170209 |
1705.90 |
1705.90 |
1705.90 |
1705.90 |
+16.30 |
0 |
14 |
+0 |
Sep17 |
170209 |
1704.50 |
1704.50 |
1704.50 |
1704.50 |
+16.30 |
|
|
|
Total Volume and Open Interest |
13,651 |
94,462 |
+311 |
Volatility Index(CBOE) |
Feb17 |
170209 |
12.55 |
12.60 |
11.90 |
12.03 |
-0.55 |
77,882 |
184,108 |
-18,729 |
Mar17 |
170209 |
13.98 |
14.00 |
13.55 |
13.68 |
-0.30 |
71,158 |
170,134 |
+32,609 |
Apr17 |
170209 |
15.43 |
15.47 |
15.10 |
15.28 |
-0.15 |
21,480 |
69,498 |
+5,807 |
May17 |
170209 |
16.25 |
16.27 |
15.95 |
16.08 |
-0.15 |
8,422 |
42,203 |
+2,132 |
Total Volume and Open Interest |
193,060 |
525,606 |
+26,378 |
Russell 2000 Mini(ICE) |
Mar17 |
170209 |
1356.50 |
1380.10 |
1354.60 |
1377.00 |
+21.00 |
137,824 |
624,608 |
-3,905 |
Jun17 |
170209 |
1357.30 |
1375.70 |
1357.30 |
1374.30 |
+21.00 |
13 |
529 |
+9 |
Sep17 |
170209 |
1371.80 |
1371.80 |
1371.80 |
1371.80 |
+21.00 |
0 |
198 |
+0 |
Total Volume and Open Interest |
137,837 |
625,415 |
-3,896 |
Nikkei 225(CME) |
Mar17 |
170209 |
18950 |
19235 |
18895 |
19185 |
+225 |
9,928 |
29,421 |
+151 |
Jun17 |
170209 |
18855 |
19170 |
18855 |
19135 |
+225 |
1 |
78 |
+0 |
Total Volume and Open Interest |
9,929 |
29,499 |
+151 |
Nikkei 225(SGX) |
Mar17 |
170209 |
18920 |
18955 |
18905 |
18905 |
-85 |
58,365 |
196,618 |
-683 |
Jun17 |
170209 |
18800 |
18800 |
18780 |
18780 |
-85 |
120 |
7,725 |
+0 |
Sep17 |
170208 |
18830 |
18830 |
18830 |
18830 |
+115 |
0 |
406 |
+0 |
Total Volume and Open Interest |
67,429 |
213,937 |
+1,793 |
Nikkei 225 Mini(JPX) |
Mar17 |
170208 |
18890 |
18995 |
18850 |
18990 |
+110 |
846,207 |
440,071 |
-507,178 |
Jun17 |
170208 |
18745 |
18860 |
18715 |
18850 |
+110 |
8,569 |
16,971 |
-3,055 |
Sep17 |
170208 |
18710 |
18810 |
18680 |
18800 |
+100 |
176 |
1,227 |
-33 |
Total Volume and Open Interest |
890,855 |
542,375 |
-529,466 |
Nikkei 225(JPX) |
Mar17 |
170208 |
18890 |
19000 |
18850 |
18990 |
+110 |
58,122 |
363,688 |
-35,171 |
Jun17 |
170208 |
18760 |
18860 |
18720 |
18850 |
+110 |
399 |
26,754 |
-345 |
Sep17 |
170208 |
18750 |
18800 |
18710 |
18800 |
+100 |
6 |
8,469 |
-4 |
Total Volume and Open Interest |
58,535 |
475,253 |
-35,076 |
Nikkei 225(CME) Yen |
Mar17 |
170209 |
18925 |
19210 |
18860 |
19155 |
+220 |
32,544 |
58,172 |
-1,105 |
Jun17 |
170209 |
18940 |
19035 |
18940 |
19020 |
+220 |
4 |
33 |
+4 |
Sep17 |
170209 |
18970 |
18970 |
18970 |
18970 |
+220 |
|
|
|
Total Volume and Open Interest |
32,548 |
58,206 |
-1,101 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170209 |
19150 |
19150 |
18810 |
19150 |
+210 |
0 |
93 |
+0 |
Jun17 |
170209 |
19020 |
19020 |
19020 |
19020 |
+220 |
|
|
|
Sep17 |
170209 |
18970 |
18970 |
18970 |
18970 |
+220 |
|
|
|
Total Volume and Open Interest |
0 |
93 |
+0 |
CAC 40(EURONEXT) |
Feb17 |
170209 |
4779.0 |
4832.0 |
4766.5 |
4825.5 |
+60.0 |
80,925 |
341,309 |
+1,023 |
Mar17 |
170209 |
4780.0 |
4830.0 |
4767.0 |
4824.5 |
+60.0 |
902 |
16,563 |
+538 |
Apr17 |
170209 |
4804.5 |
4804.5 |
4804.5 |
4804.5 |
+60.0 |
0 |
117 |
+0 |
Total Volume and Open Interest |
81,857 |
360,607 |
+1,576 |
Hang Seng Index(HKFE) |
Feb17 |
170209 |
23436 |
23555 |
23332 |
23435 |
+9 |
67,928 |
122,332 |
-1,064 |
Mar17 |
170209 |
23425 |
23548 |
23330 |
23430 |
+5 |
1,586 |
11,399 |
+1,204 |
Total Volume and Open Interest |
69,652 |
136,450 |
+93 |
DAX(EUREX) |
Mar17 |
170209 |
11570.0 |
11658.0 |
11541.5 |
11650.5 |
+109.0 |
83,637 |
173,095 |
-88 |
Jun17 |
170209 |
11600.0 |
11682.0 |
11577.0 |
11680.5 |
+109.0 |
174 |
9,371 |
+11 |
Sep17 |
170209 |
11651.0 |
11670.0 |
11644.0 |
11670.0 |
+109.0 |
2 |
471 |
+1 |
Total Volume and Open Interest |
83,813 |
182,937 |
-76 |
Mini-DAX(EUREX) |
Mar17 |
170209 |
11573.0 |
11658.0 |
11541.0 |
11650.5 |
+109.0 |
26,773 |
10,090 |
+112 |
Jun17 |
170209 |
11604.0 |
11683.0 |
11584.0 |
11680.5 |
+109.0 |
85 |
1,481 |
+48 |
Sep17 |
170209 |
11665.0 |
11670.0 |
11665.0 |
11670.0 |
+109.0 |
2 |
24 |
+0 |
Total Volume and Open Interest |
26,860 |
11,595 |
+160 |
FT-SE 100(EURONEXT) |
Mar17 |
170209 |
7123.50 |
7177.50 |
7116.00 |
7171.50 |
+46.50 |
92,176 |
737,675 |
+3,540 |
Jun17 |
170209 |
7051.00 |
7097.00 |
7051.00 |
7097.00 |
+46.00 |
4 |
45,501 |
+4 |
Sep17 |
170209 |
7034.00 |
7034.00 |
7034.00 |
7034.00 |
+46.00 |
|
|
|
Total Volume and Open Interest |
92,180 |
783,176 |
+3,544 |
SPI 200(SFE) |
Mar17 |
170209 |
5597.0 |
5616.0 |
5576.0 |
5610.0 |
+12.0 |
33,827 |
266,210 |
+179 |
Jun17 |
170209 |
5595.0 |
5595.0 |
5595.0 |
5595.0 |
+12.0 |
127 |
1,748 |
+26 |
Sep17 |
170209 |
5545.0 |
5545.0 |
5545.0 |
5545.0 |
+12.0 |
0 |
1,760 |
+0 |
Total Volume and Open Interest |
34,861 |
274,189 |
+501 |
FTSE MIB(ISE) |
Mar17 |
170209 |
18815.00 |
18970.00 |
18590.00 |
18937.00 |
+225.00 |
24,984 |
35,936 |
+412 |
Jun17 |
170209 |
18385.00 |
18495.00 |
18170.00 |
18495.00 |
+228.00 |
107 |
1,498 |
+12 |
Total Volume and Open Interest |
25,091 |
37,434 |
+424 |
KOSPI 200(KFE) |
Mar17 |
170209 |
268.45 |
268.55 |
268.35 |
268.50 |
+0.25 |
96,082 |
137,262 |
-925 |
Jun17 |
170209 |
268.70 |
269.70 |
268.15 |
269.10 |
+0.45 |
305 |
7,586 |
-159 |
Sep17 |
170209 |
268.90 |
269.50 |
268.90 |
269.50 |
+1.20 |
3 |
2,064 |
+1 |
Total Volume and Open Interest |
96,390 |
155,596 |
-1,083 |
GSCI(CME) |
Feb17 |
170209 |
398.65 |
399.70 |
397.55 |
398.40 |
+2.10 |
1,966 |
12,111 |
-1,915 |
Mar17 |
170209 |
405.60 |
405.60 |
403.25 |
403.95 |
+1.95 |
1,715 |
2,920 |
+1,694 |
Apr17 |
170209 |
405.80 |
405.80 |
405.80 |
405.80 |
+1.95 |
|
|
|
Total Volume and Open Interest |
3,681 |
15,031 |
-221 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|