|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 10, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170210 |
1050.00 |
1063.50 |
1047.50 |
1059.00 |
+8.50 |
166,533 |
248,998 |
-17,425 |
May17 |
170210 |
1061.00 |
1074.50 |
1058.50 |
1070.00 |
+8.50 |
96,574 |
210,368 |
+17,691 |
Jul17 |
170210 |
1068.75 |
1081.75 |
1066.50 |
1077.75 |
+8.25 |
44,529 |
129,027 |
-544 |
Aug17 |
170210 |
1064.25 |
1078.50 |
1064.25 |
1074.75 |
+8.00 |
1,856 |
10,024 |
+168 |
Sep17 |
170210 |
1046.75 |
1055.50 |
1046.50 |
1052.00 |
+6.25 |
1,139 |
5,935 |
+292 |
Nov17 |
170210 |
1025.00 |
1034.00 |
1023.75 |
1030.00 |
+4.00 |
20,126 |
112,993 |
+1,560 |
Jan18 |
170210 |
1028.00 |
1037.25 |
1027.50 |
1033.00 |
+3.75 |
889 |
6,370 |
+199 |
Mar18 |
170210 |
1028.50 |
1035.00 |
1027.25 |
1030.25 |
+3.50 |
1,055 |
4,288 |
+240 |
May18 |
170210 |
1030.00 |
1033.75 |
1026.75 |
1030.75 |
+3.50 |
94 |
1,299 |
+27 |
Jul18 |
170210 |
1030.50 |
1035.00 |
1030.00 |
1032.00 |
+3.50 |
117 |
1,015 |
+39 |
Aug18 |
170210 |
1024.25 |
1024.25 |
1024.25 |
1024.25 |
+3.25 |
0 |
20 |
+0 |
Sep18 |
170210 |
1004.25 |
1004.25 |
1004.25 |
1004.25 |
+2.75 |
0 |
23 |
+0 |
Nov18 |
170210 |
983.00 |
986.50 |
981.75 |
982.25 |
+2.00 |
140 |
1,669 |
-44 |
Jan19 |
170210 |
983.25 |
983.25 |
983.25 |
983.25 |
+1.25 |
0 |
37 |
+0 |
Total Volume and Open Interest |
333,052 |
732,101 |
+2,203 |
Soybean Meal(CBOT) |
Mar17 |
170210 |
338.40 |
343.90 |
337.20 |
342.10 |
+3.70 |
68,295 |
126,399 |
-11,505 |
May17 |
170210 |
342.60 |
348.10 |
341.50 |
346.50 |
+3.90 |
46,922 |
122,484 |
+9,315 |
Jul17 |
170210 |
345.00 |
350.30 |
343.90 |
349.10 |
+4.00 |
12,396 |
68,841 |
+1,981 |
Aug17 |
170210 |
342.40 |
348.10 |
342.40 |
347.20 |
+3.90 |
2,068 |
9,378 |
+15 |
Sep17 |
170210 |
339.40 |
344.50 |
339.40 |
343.80 |
+3.40 |
1,943 |
9,303 |
+179 |
Oct17 |
170210 |
334.00 |
336.90 |
333.50 |
336.00 |
+2.50 |
1,044 |
7,280 |
+64 |
Dec17 |
170210 |
333.00 |
336.40 |
332.10 |
335.60 |
+2.40 |
5,499 |
32,322 |
+1,431 |
Jan18 |
170210 |
334.50 |
335.40 |
334.20 |
334.90 |
+2.40 |
145 |
1,457 |
+74 |
Mar18 |
170210 |
331.10 |
333.70 |
330.70 |
333.60 |
+2.40 |
149 |
2,716 |
+45 |
May18 |
170210 |
330.30 |
333.20 |
330.30 |
333.10 |
+2.10 |
89 |
940 |
+47 |
Total Volume and Open Interest |
138,687 |
383,325 |
+1,710 |
Soybean Oil(CBOT) |
Mar17 |
170210 |
34.66 |
34.96 |
34.36 |
34.61 |
-0.06 |
75,489 |
123,991 |
-15,524 |
May17 |
170210 |
34.94 |
35.23 |
34.62 |
34.89 |
-0.06 |
51,255 |
118,319 |
+6,646 |
Jul17 |
170210 |
35.16 |
35.42 |
34.80 |
35.10 |
-0.06 |
19,331 |
84,078 |
-1,632 |
Aug17 |
170210 |
35.25 |
35.45 |
34.85 |
35.11 |
-0.08 |
1,810 |
10,308 |
+375 |
Sep17 |
170210 |
35.14 |
35.38 |
34.97 |
35.07 |
-0.08 |
885 |
8,496 |
+59 |
Oct17 |
170210 |
35.20 |
35.20 |
34.71 |
34.89 |
-0.10 |
634 |
7,399 |
+147 |
Dec17 |
170210 |
35.10 |
35.36 |
34.74 |
35.01 |
-0.10 |
3,944 |
27,528 |
+252 |
Jan18 |
170210 |
35.22 |
35.22 |
34.88 |
35.03 |
-0.11 |
168 |
3,194 |
+65 |
Mar18 |
170210 |
35.24 |
35.24 |
34.88 |
35.03 |
-0.11 |
156 |
1,945 |
+9 |
May18 |
170210 |
35.22 |
35.24 |
34.99 |
35.04 |
-0.11 |
102 |
1,160 |
+33 |
Total Volume and Open Interest |
153,868 |
388,326 |
-9,573 |
Canola(WCE) |
Mar17 |
170210 |
526.2 |
529.5 |
525.2 |
527.8 |
+0.7 |
14,047 |
65,565 |
-7,726 |
May17 |
170210 |
533.6 |
537.9 |
533.0 |
536.0 |
+1.0 |
21,211 |
61,213 |
+8,745 |
Jul17 |
170210 |
537.1 |
540.7 |
535.8 |
538.9 |
+1.2 |
5,412 |
26,320 |
+979 |
Nov17 |
170210 |
505.8 |
509.4 |
504.9 |
507.3 |
+0.8 |
4,056 |
29,047 |
+1,021 |
Jan18 |
170210 |
510.6 |
513.9 |
509.1 |
513.2 |
+2.5 |
116 |
3,487 |
+90 |
Total Volume and Open Interest |
44,842 |
185,742 |
+3,109 |
Corn(CBOT) |
Mar17 |
170210 |
368.50 |
375.50 |
368.50 |
374.50 |
+5.00 |
215,522 |
500,405 |
-19,007 |
May17 |
170210 |
376.25 |
382.75 |
376.00 |
382.00 |
+4.75 |
106,544 |
346,739 |
+36,597 |
Jul17 |
170210 |
383.00 |
389.25 |
382.75 |
388.75 |
+4.75 |
44,348 |
255,527 |
+2,968 |
Sep17 |
170210 |
388.75 |
394.50 |
388.75 |
394.00 |
+4.25 |
9,719 |
98,340 |
+856 |
Dec17 |
170210 |
395.00 |
399.75 |
394.75 |
399.25 |
+3.50 |
23,271 |
159,208 |
+1,278 |
Mar18 |
170210 |
402.50 |
407.25 |
402.50 |
407.00 |
+3.25 |
2,178 |
21,844 |
+874 |
May18 |
170210 |
407.50 |
410.50 |
407.25 |
410.50 |
+3.00 |
300 |
2,979 |
+70 |
Jul18 |
170210 |
410.00 |
414.00 |
410.00 |
413.75 |
+2.75 |
209 |
9,742 |
+19 |
Sep18 |
170210 |
407.50 |
407.50 |
406.75 |
406.75 |
+2.75 |
138 |
1,248 |
+60 |
Dec18 |
170210 |
403.75 |
407.75 |
403.75 |
407.00 |
+2.50 |
322 |
11,229 |
+212 |
Total Volume and Open Interest |
402,582 |
1,407,731 |
+23,942 |
Wheat(CBOT) |
Mar17 |
170210 |
442.50 |
450.75 |
441.00 |
449.00 |
+5.50 |
93,300 |
179,982 |
-20,376 |
May17 |
170210 |
454.00 |
463.75 |
453.00 |
463.00 |
+7.75 |
61,471 |
137,497 |
+19,641 |
Jul17 |
170210 |
465.75 |
475.00 |
464.00 |
474.75 |
+7.75 |
15,998 |
81,483 |
+97 |
Sep17 |
170210 |
478.50 |
486.75 |
476.50 |
486.50 |
+7.25 |
3,393 |
23,138 |
-887 |
Dec17 |
170210 |
495.00 |
503.25 |
492.50 |
503.00 |
+7.00 |
3,955 |
43,953 |
-117 |
Mar18 |
170210 |
507.50 |
514.50 |
504.00 |
514.25 |
+7.75 |
415 |
6,518 |
+97 |
Total Volume and Open Interest |
178,566 |
474,568 |
-1,543 |
Wheat(KCBT) |
Mar17 |
170210 |
450.75 |
462.25 |
449.25 |
460.50 |
+9.25 |
29,245 |
71,740 |
-4,554 |
May17 |
170210 |
462.75 |
474.75 |
462.25 |
473.25 |
+9.75 |
21,100 |
65,426 |
+6,042 |
Jul17 |
170210 |
474.25 |
486.00 |
473.50 |
484.50 |
+9.50 |
4,208 |
69,377 |
-60 |
Sep17 |
170210 |
489.00 |
498.75 |
487.50 |
497.25 |
+8.50 |
773 |
9,105 |
-152 |
Dec17 |
170210 |
509.00 |
518.25 |
509.00 |
517.25 |
+7.25 |
1,877 |
15,363 |
+150 |
Mar18 |
170210 |
523.00 |
530.00 |
523.00 |
529.25 |
+6.75 |
243 |
3,668 |
-28 |
May18 |
170210 |
533.25 |
536.50 |
533.25 |
536.50 |
+6.00 |
60 |
1,005 |
+1 |
Total Volume and Open Interest |
57,510 |
236,541 |
+1,398 |
Wheat(MGE) |
Mar17 |
170210 |
567.50 |
574.25 |
567.00 |
572.50 |
+4.00 |
3,462 |
24,788 |
-251 |
May17 |
170210 |
564.50 |
571.75 |
564.25 |
570.25 |
+3.75 |
4,300 |
29,537 |
+1,394 |
Jul17 |
170210 |
566.00 |
571.50 |
565.00 |
570.50 |
+3.25 |
1,035 |
15,052 |
+37 |
Sep17 |
170210 |
568.00 |
573.00 |
567.00 |
572.25 |
+4.25 |
816 |
6,680 |
+241 |
Dec17 |
170210 |
574.00 |
580.75 |
573.00 |
580.00 |
+5.50 |
238 |
4,666 |
+56 |
Mar18 |
170210 |
580.00 |
586.00 |
580.00 |
586.00 |
+4.75 |
20 |
1,224 |
+6 |
Total Volume and Open Interest |
9,877 |
82,251 |
+1,487 |
Oats(CBOT) |
Mar17 |
170210 |
252.25 |
255.75 |
252.25 |
254.50 |
unch |
358 |
4,155 |
-162 |
May17 |
170210 |
252.25 |
256.00 |
252.00 |
254.75 |
+1.75 |
228 |
3,027 |
+136 |
Jul17 |
170210 |
252.25 |
253.00 |
251.25 |
251.25 |
-0.25 |
25 |
554 |
+15 |
Sep17 |
170210 |
241.50 |
242.25 |
238.75 |
242.25 |
-0.25 |
4 |
20 |
+3 |
Total Volume and Open Interest |
631 |
7,935 |
-7 |
Rough Rice(CBOT) |
Mar17 |
170210 |
9.44 |
9.60 |
9.44 |
9.56 |
+0.09 |
739 |
9,388 |
-259 |
May17 |
170210 |
9.69 |
9.85 |
9.69 |
9.80 |
+0.07 |
454 |
2,516 |
+221 |
Jul17 |
170210 |
9.99 |
10.05 |
9.99 |
10.05 |
+0.07 |
104 |
171 |
+92 |
Sep17 |
170210 |
10.21 |
10.21 |
10.21 |
10.21 |
+0.08 |
37 |
30 |
+0 |
Total Volume and Open Interest |
1,369 |
12,125 |
+73 |
Live Cattle(CME) |
Feb17 |
170210 |
117.785 |
118.080 |
116.200 |
116.400 |
-1.250 |
6,421 |
17,410 |
-2,091 |
Apr17 |
170210 |
114.930 |
115.730 |
112.785 |
113.150 |
-1.680 |
23,853 |
144,593 |
-2,346 |
Jun17 |
170210 |
105.285 |
105.980 |
103.800 |
104.285 |
-1.000 |
12,457 |
85,100 |
-837 |
Aug17 |
170210 |
101.750 |
102.300 |
100.700 |
101.080 |
-0.670 |
8,014 |
46,376 |
+1,112 |
Oct17 |
170210 |
102.050 |
102.600 |
101.200 |
101.500 |
-0.635 |
5,774 |
27,272 |
+579 |
Dec17 |
170210 |
102.930 |
103.535 |
102.285 |
102.600 |
-0.480 |
2,422 |
10,975 |
+493 |
Total Volume and Open Interest |
59,621 |
335,710 |
-2,913 |
Feeder Cattle(CME) |
Mar17 |
170210 |
123.785 |
124.730 |
121.535 |
122.080 |
-1.555 |
7,345 |
19,575 |
-680 |
Apr17 |
170210 |
124.050 |
124.850 |
121.980 |
122.450 |
-1.600 |
4,288 |
10,511 |
+764 |
May17 |
170210 |
123.150 |
123.885 |
121.450 |
121.800 |
-1.350 |
2,378 |
9,835 |
+27 |
Aug17 |
170210 |
124.730 |
125.300 |
123.230 |
123.600 |
-1.150 |
856 |
7,426 |
+7 |
Sep17 |
170210 |
123.700 |
124.385 |
122.450 |
122.930 |
-1.000 |
220 |
930 |
-4 |
Oct17 |
170210 |
121.950 |
123.050 |
121.300 |
121.430 |
-0.970 |
91 |
350 |
+35 |
Nov17 |
170210 |
121.950 |
121.980 |
120.430 |
120.785 |
-0.395 |
49 |
191 |
+9 |
Total Volume and Open Interest |
15,238 |
48,858 |
+162 |
Lean Hogs(CME) |
Feb17 |
170210 |
74.785 |
74.980 |
74.000 |
74.550 |
+0.320 |
4,649 |
14,671 |
-587 |
Apr17 |
170210 |
71.000 |
71.650 |
70.680 |
71.080 |
+0.295 |
16,328 |
104,603 |
+971 |
May17 |
170210 |
75.250 |
75.900 |
74.950 |
75.400 |
+0.600 |
192 |
1,985 |
+29 |
Jun17 |
170210 |
78.550 |
79.550 |
78.430 |
79.050 |
+0.500 |
11,189 |
48,308 |
+35 |
Jul17 |
170210 |
78.035 |
78.885 |
77.930 |
78.400 |
+0.420 |
3,792 |
17,661 |
+531 |
Aug17 |
170210 |
77.300 |
78.035 |
77.250 |
77.700 |
+0.470 |
4,546 |
20,603 |
+409 |
Oct17 |
170210 |
68.180 |
68.580 |
68.150 |
68.385 |
+0.205 |
3,315 |
17,580 |
+1,344 |
Dec17 |
170210 |
63.800 |
63.950 |
63.735 |
63.880 |
+0.130 |
1,196 |
9,032 |
+310 |
Total Volume and Open Interest |
45,650 |
235,522 |
+3,252 |
Class III Milk(CME) |
Feb17 |
170210 |
16.88 |
16.88 |
16.85 |
16.86 |
+0.01 |
116 |
4,180 |
+54 |
Mar17 |
170210 |
16.98 |
17.15 |
16.85 |
16.91 |
-0.06 |
230 |
4,392 |
+3 |
Apr17 |
170210 |
17.22 |
17.22 |
17.01 |
17.02 |
-0.11 |
215 |
3,531 |
+19 |
May17 |
170210 |
17.29 |
17.30 |
17.13 |
17.13 |
-0.09 |
69 |
3,267 |
+12 |
Jun17 |
170210 |
17.47 |
17.53 |
17.38 |
17.39 |
-0.10 |
131 |
3,129 |
+12 |
Jul17 |
170210 |
17.80 |
17.81 |
17.67 |
17.67 |
-0.07 |
90 |
2,114 |
+55 |
Aug17 |
170210 |
17.93 |
17.93 |
17.87 |
17.91 |
-0.04 |
85 |
1,900 |
+49 |
Sep17 |
170210 |
17.95 |
17.95 |
17.87 |
17.87 |
-0.07 |
88 |
1,913 |
+79 |
Oct17 |
170210 |
17.78 |
17.78 |
17.76 |
17.77 |
-0.04 |
64 |
1,520 |
+47 |
Nov17 |
170210 |
17.65 |
17.70 |
17.65 |
17.66 |
-0.02 |
52 |
1,497 |
+40 |
Dec17 |
170210 |
17.48 |
17.50 |
17.47 |
17.48 |
-0.02 |
52 |
1,346 |
+39 |
Jan18 |
170210 |
17.03 |
17.14 |
17.03 |
17.03 |
unch |
8 |
335 |
+8 |
Feb18 |
170210 |
16.80 |
16.86 |
16.80 |
16.85 |
-0.03 |
3 |
267 |
+3 |
Total Volume and Open Interest |
1,235 |
30,331 |
+452 |
Cocoa(ICE) |
Mar17 |
170210 |
1971 |
1979 |
1928 |
1939 |
-35 |
22,285 |
35,455 |
-12,531 |
May17 |
170210 |
1995 |
1998 |
1951 |
1962 |
-34 |
29,116 |
105,293 |
+8,775 |
Jul17 |
170210 |
2010 |
2010 |
1962 |
1974 |
-34 |
6,095 |
54,383 |
+481 |
Sep17 |
170210 |
2028 |
2028 |
1983 |
1994 |
-34 |
3,013 |
23,015 |
+76 |
Dec17 |
170210 |
2053 |
2055 |
2009 |
2020 |
-33 |
1,013 |
14,035 |
+249 |
Mar18 |
170210 |
2066 |
2076 |
2031 |
2042 |
-32 |
349 |
12,900 |
-114 |
May18 |
170210 |
2090 |
2092 |
2050 |
2061 |
-31 |
71 |
4,117 |
-20 |
Total Volume and Open Interest |
62,371 |
257,239 |
-2,918 |
Coffee "C"(ICE) |
Mar17 |
170210 |
145.05 |
146.85 |
144.80 |
145.75 |
+0.55 |
24,629 |
43,558 |
-5,859 |
May17 |
170210 |
147.50 |
149.20 |
147.20 |
148.15 |
+0.55 |
22,686 |
73,254 |
+3,758 |
Jul17 |
170210 |
149.70 |
151.45 |
149.45 |
150.45 |
+0.65 |
9,529 |
26,548 |
+1,602 |
Sep17 |
170210 |
151.85 |
153.65 |
151.65 |
152.65 |
+0.65 |
3,556 |
16,473 |
+107 |
Dec17 |
170210 |
155.20 |
156.85 |
155.00 |
155.90 |
+0.65 |
1,486 |
13,567 |
-87 |
Mar18 |
170210 |
159.30 |
159.50 |
158.80 |
158.80 |
+0.55 |
214 |
4,206 |
+38 |
Total Volume and Open Interest |
62,171 |
181,499 |
-395 |
Orange Juice(ICE) |
Mar17 |
170210 |
174.40 |
175.00 |
167.05 |
169.95 |
-4.05 |
855 |
7,438 |
+176 |
May17 |
170210 |
169.50 |
169.50 |
161.90 |
166.55 |
-2.20 |
254 |
3,434 |
+120 |
Jul17 |
170210 |
160.45 |
165.00 |
160.20 |
164.70 |
-2.30 |
47 |
846 |
+6 |
Sep17 |
170210 |
160.25 |
164.35 |
160.00 |
164.35 |
-2.40 |
3 |
119 |
+0 |
Nov17 |
170210 |
159.75 |
163.50 |
159.50 |
163.50 |
-2.45 |
2 |
14 |
+0 |
Jan18 |
170210 |
163.95 |
163.95 |
163.95 |
163.95 |
-2.45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,161 |
11,852 |
+302 |
Sugar #11(ICE) |
Mar17 |
170210 |
20.66 |
20.74 |
20.31 |
20.42 |
-0.23 |
76,613 |
220,619 |
-21,015 |
May17 |
170210 |
20.65 |
20.72 |
20.31 |
20.43 |
-0.22 |
68,721 |
224,526 |
+16,022 |
Jul17 |
170210 |
20.35 |
20.40 |
20.04 |
20.15 |
-0.19 |
20,011 |
169,527 |
+1,928 |
Oct17 |
170210 |
20.19 |
20.27 |
19.92 |
20.04 |
-0.16 |
8,313 |
95,865 |
+1,729 |
Mar18 |
170210 |
20.16 |
20.23 |
19.90 |
20.02 |
-0.14 |
4,524 |
82,979 |
+1,351 |
May18 |
170210 |
19.49 |
19.49 |
19.24 |
19.36 |
-0.11 |
1,431 |
22,843 |
+503 |
Jul18 |
170210 |
18.78 |
18.78 |
18.56 |
18.69 |
-0.09 |
421 |
15,751 |
+94 |
Oct18 |
170210 |
18.40 |
18.40 |
18.21 |
18.33 |
-0.05 |
237 |
16,469 |
+160 |
Total Volume and Open Interest |
180,370 |
860,231 |
+865 |
London Cocoa(LCE) |
Mar17 |
170210 |
1624 |
1625 |
1596 |
1598 |
-24 |
9,680 |
84,314 |
-2,448 |
May17 |
170210 |
1632 |
1635 |
1608 |
1610 |
-22 |
11,373 |
81,503 |
+4,165 |
Jul17 |
170210 |
1657 |
1658 |
1631 |
1634 |
-22 |
3,627 |
51,035 |
+373 |
Sep17 |
170210 |
1668 |
1672 |
1644 |
1648 |
-22 |
3,280 |
45,285 |
+642 |
Dec17 |
170210 |
1688 |
1691 |
1666 |
1670 |
-20 |
2,338 |
31,969 |
+561 |
Mar18 |
170210 |
1701 |
1703 |
1679 |
1683 |
-19 |
975 |
23,560 |
+108 |
May18 |
170210 |
1715 |
1715 |
1695 |
1697 |
-20 |
544 |
6,473 |
+13 |
Total Volume and Open Interest |
31,949 |
328,088 |
+3,356 |
London Sugar(LCE) |
May17 |
170210 |
548.00 |
549.90 |
540.00 |
541.10 |
-7.00 |
9,147 |
37,088 |
+89 |
Aug17 |
170210 |
545.00 |
546.10 |
536.80 |
538.10 |
-6.30 |
2,245 |
15,707 |
+758 |
Oct17 |
170210 |
529.40 |
531.00 |
522.90 |
524.50 |
-4.90 |
262 |
12,352 |
+49 |
Dec17 |
170210 |
520.60 |
520.60 |
512.30 |
515.00 |
-4.00 |
276 |
4,748 |
+127 |
Mar18 |
170210 |
515.50 |
515.50 |
505.50 |
509.40 |
-3.70 |
20 |
4,203 |
-1 |
Total Volume and Open Interest |
21,771 |
87,553 |
-3,980 |
Cotton(ICE) |
Mar17 |
170210 |
75.59 |
76.23 |
75.55 |
75.82 |
+0.24 |
28,975 |
104,332 |
-14,591 |
May17 |
170210 |
77.11 |
77.41 |
76.73 |
77.09 |
+0.44 |
24,254 |
97,772 |
+11,164 |
Jul17 |
170210 |
77.75 |
78.13 |
77.48 |
77.94 |
+0.53 |
4,766 |
41,639 |
+1,218 |
Oct17 |
170210 |
74.21 |
74.21 |
74.21 |
74.21 |
unch |
0 |
34 |
+0 |
Dec17 |
170210 |
73.98 |
74.19 |
73.80 |
74.10 |
-0.06 |
2,967 |
33,048 |
+1,295 |
Mar18 |
170210 |
74.50 |
74.63 |
74.36 |
74.48 |
-0.22 |
527 |
4,873 |
+205 |
Total Volume and Open Interest |
61,502 |
282,825 |
-706 |
Lumber(CME) |
Mar17 |
170210 |
377.0 |
377.8 |
367.2 |
370.5 |
-4.9 |
661 |
2,698 |
-96 |
May17 |
170210 |
378.4 |
379.1 |
371.0 |
373.1 |
-5.3 |
571 |
1,541 |
+221 |
Jul17 |
170210 |
375.2 |
378.3 |
375.2 |
377.0 |
-5.4 |
169 |
348 |
+94 |
Sep17 |
170210 |
378.1 |
378.8 |
374.7 |
374.9 |
-4.1 |
48 |
96 |
+30 |
Total Volume and Open Interest |
1,457 |
4,692 |
+255 |
Crude Oil(NYM) |
Mar17 |
170210 |
53.15 |
54.13 |
52.90 |
53.86 |
+0.86 |
767,379 |
385,634 |
-79,062 |
Apr17 |
170210 |
53.55 |
54.55 |
53.37 |
54.33 |
+0.87 |
340,960 |
280,780 |
+30,906 |
May17 |
170210 |
54.00 |
54.97 |
53.80 |
54.78 |
+0.90 |
142,081 |
192,554 |
+6,973 |
Jun17 |
170210 |
54.32 |
55.34 |
54.19 |
55.18 |
+0.93 |
131,685 |
264,679 |
-1,842 |
Jul17 |
170210 |
54.56 |
55.63 |
54.54 |
55.49 |
+0.94 |
48,540 |
99,191 |
+5,629 |
Aug17 |
170210 |
54.78 |
55.83 |
54.78 |
55.69 |
+0.93 |
20,121 |
69,918 |
+1,409 |
Sep17 |
170210 |
54.96 |
55.94 |
54.92 |
55.82 |
+0.91 |
30,058 |
98,929 |
+719 |
Oct17 |
170210 |
55.29 |
56.01 |
55.29 |
55.91 |
+0.88 |
18,010 |
56,924 |
+201 |
Nov17 |
170210 |
55.18 |
56.04 |
55.18 |
55.98 |
+0.85 |
17,859 |
52,026 |
-261 |
Dec17 |
170210 |
55.22 |
56.16 |
55.17 |
56.02 |
+0.81 |
67,532 |
229,809 |
+1,990 |
Jan18 |
170210 |
55.52 |
56.16 |
55.52 |
56.04 |
+0.78 |
8,380 |
48,650 |
+952 |
Feb18 |
170210 |
55.32 |
56.14 |
55.29 |
56.05 |
+0.75 |
5,534 |
21,855 |
-190 |
Mar18 |
170210 |
55.73 |
56.15 |
55.73 |
56.05 |
+0.72 |
14,094 |
45,583 |
-1,849 |
Apr18 |
170210 |
56.04 |
56.04 |
55.21 |
56.04 |
+0.70 |
1,273 |
10,595 |
+584 |
May18 |
170210 |
56.02 |
56.02 |
56.02 |
56.02 |
+0.67 |
239 |
10,102 |
-42 |
Jun18 |
170210 |
55.37 |
56.20 |
55.37 |
56.00 |
+0.65 |
9,852 |
61,931 |
-315 |
Total Volume and Open Interest |
1,644,249 |
2,158,345 |
-32,813 |
e-miNY Crude Oil(NYM) |
Mar17 |
170210 |
53.125 |
54.125 |
52.900 |
53.850 |
+0.850 |
13,505 |
2,569 |
-276 |
Apr17 |
170210 |
53.600 |
54.550 |
53.400 |
54.325 |
+0.875 |
406 |
683 |
-9 |
May17 |
170210 |
54.100 |
54.900 |
54.100 |
54.775 |
+0.900 |
68 |
134 |
+3 |
Jun17 |
170210 |
54.475 |
55.300 |
54.475 |
55.175 |
+0.925 |
54 |
85 |
+11 |
Jul17 |
170210 |
55.225 |
55.500 |
55.200 |
55.500 |
+0.950 |
5 |
153 |
-1 |
Aug17 |
170210 |
55.700 |
55.700 |
54.750 |
55.700 |
+0.950 |
9 |
113 |
+0 |
Sep17 |
170210 |
55.725 |
55.825 |
55.675 |
55.825 |
+0.925 |
4 |
57 |
-1 |
Oct17 |
170210 |
55.900 |
55.900 |
55.900 |
55.900 |
+0.875 |
0 |
31 |
+0 |
Nov17 |
170210 |
55.975 |
55.975 |
55.975 |
55.975 |
+0.850 |
38 |
139 |
+38 |
Dec17 |
170210 |
55.800 |
56.075 |
55.800 |
56.025 |
+0.825 |
55 |
151 |
+36 |
Total Volume and Open Interest |
14,202 |
4,336 |
-237 |
NY Harbor ULSD(NYM) |
Mar17 |
170210 |
164.02 |
167.58 |
163.80 |
166.59 |
+2.44 |
67,092 |
111,133 |
-3,295 |
Apr17 |
170210 |
165.00 |
168.33 |
164.68 |
167.51 |
+2.51 |
37,722 |
72,273 |
+1,485 |
May17 |
170210 |
165.80 |
169.11 |
165.60 |
168.39 |
+2.53 |
24,500 |
54,624 |
+3,161 |
Jun17 |
170210 |
166.87 |
169.91 |
166.60 |
169.30 |
+2.52 |
24,990 |
49,075 |
+547 |
Jul17 |
170210 |
169.10 |
170.83 |
169.10 |
170.34 |
+2.52 |
10,747 |
21,972 |
+779 |
Aug17 |
170210 |
170.05 |
171.56 |
170.05 |
171.30 |
+2.53 |
7,441 |
12,198 |
-32 |
Sep17 |
170210 |
171.34 |
172.66 |
171.34 |
172.31 |
+2.53 |
6,410 |
14,790 |
+718 |
Oct17 |
170210 |
173.20 |
173.57 |
172.97 |
173.37 |
+2.54 |
2,746 |
7,639 |
+525 |
Nov17 |
170210 |
174.40 |
174.52 |
173.91 |
174.36 |
+2.54 |
1,687 |
5,956 |
+702 |
Dec17 |
170210 |
172.28 |
175.41 |
172.28 |
175.13 |
+2.53 |
5,762 |
44,651 |
+812 |
Jan18 |
170210 |
173.38 |
175.87 |
173.38 |
175.87 |
+2.49 |
353 |
3,841 |
+102 |
Feb18 |
170210 |
176.12 |
176.12 |
173.54 |
176.12 |
+2.47 |
216 |
2,823 |
+36 |
Mar18 |
170210 |
175.55 |
175.55 |
172.62 |
175.55 |
+2.42 |
95 |
1,534 |
+1 |
Apr18 |
170210 |
174.10 |
174.10 |
170.00 |
174.10 |
+2.36 |
22 |
928 |
-2 |
Total Volume and Open Interest |
190,697 |
421,975 |
+5,992 |
RBOB Gasoline(NYM) |
Mar17 |
170210 |
157.03 |
161.34 |
156.90 |
158.96 |
+1.94 |
125,813 |
112,099 |
-10,372 |
Apr17 |
170210 |
177.32 |
181.00 |
177.31 |
179.34 |
+1.93 |
111,258 |
85,512 |
-572 |
May17 |
170210 |
179.35 |
182.78 |
179.35 |
181.24 |
+1.97 |
60,189 |
59,785 |
+4,074 |
Jun17 |
170210 |
179.66 |
182.58 |
179.47 |
181.21 |
+2.04 |
38,272 |
48,234 |
-46 |
Jul17 |
170210 |
178.45 |
181.15 |
178.45 |
180.01 |
+2.07 |
17,251 |
29,535 |
+602 |
Aug17 |
170210 |
176.05 |
178.83 |
176.05 |
177.76 |
+2.03 |
10,734 |
13,155 |
+1,012 |
Sep17 |
170210 |
173.85 |
175.38 |
173.85 |
174.58 |
+2.00 |
12,530 |
21,333 |
+668 |
Oct17 |
170210 |
160.84 |
162.48 |
160.84 |
161.61 |
+1.97 |
4,969 |
10,186 |
+1,241 |
Nov17 |
170210 |
157.33 |
158.68 |
157.33 |
158.20 |
+1.97 |
1,872 |
4,691 |
+259 |
Dec17 |
170210 |
155.33 |
156.62 |
155.17 |
155.83 |
+1.89 |
6,180 |
21,980 |
-885 |
Total Volume and Open Interest |
391,833 |
425,867 |
-2,858 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170210 |
159.00 |
159.00 |
158.96 |
159.00 |
+1.98 |
0 |
1 |
+0 |
Apr17 |
170210 |
179.30 |
179.34 |
179.30 |
179.30 |
+1.89 |
|
|
|
May17 |
170210 |
181.20 |
181.24 |
181.20 |
181.20 |
+1.93 |
|
|
|
Jun17 |
170210 |
181.20 |
181.21 |
181.20 |
181.20 |
+2.03 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar17 |
170210 |
3.105 |
3.121 |
3.005 |
3.034 |
-0.107 |
159,476 |
197,215 |
-29,727 |
Apr17 |
170210 |
3.178 |
3.190 |
3.090 |
3.117 |
-0.092 |
98,220 |
146,224 |
+8,544 |
May17 |
170210 |
3.240 |
3.256 |
3.157 |
3.189 |
-0.083 |
73,682 |
137,143 |
+7,712 |
Jun17 |
170210 |
3.308 |
3.308 |
3.222 |
3.254 |
-0.076 |
35,496 |
79,485 |
+5,732 |
Jul17 |
170210 |
3.363 |
3.363 |
3.277 |
3.313 |
-0.067 |
23,254 |
79,570 |
+4,383 |
Aug17 |
170210 |
3.359 |
3.359 |
3.288 |
3.325 |
-0.063 |
7,520 |
39,122 |
+246 |
Sep17 |
170210 |
3.324 |
3.324 |
3.276 |
3.311 |
-0.061 |
7,202 |
57,230 |
+435 |
Oct17 |
170210 |
3.353 |
3.353 |
3.296 |
3.332 |
-0.060 |
22,558 |
93,442 |
+3,934 |
Nov17 |
170210 |
3.402 |
3.402 |
3.357 |
3.389 |
-0.059 |
5,283 |
37,871 |
+777 |
Dec17 |
170210 |
3.550 |
3.550 |
3.485 |
3.518 |
-0.055 |
5,651 |
40,141 |
+226 |
Jan18 |
170210 |
3.640 |
3.640 |
3.571 |
3.608 |
-0.054 |
10,116 |
48,156 |
+1,721 |
Feb18 |
170210 |
3.586 |
3.586 |
3.551 |
3.582 |
-0.050 |
2,818 |
21,404 |
+701 |
Mar18 |
170210 |
3.515 |
3.515 |
3.463 |
3.499 |
-0.045 |
6,087 |
41,964 |
+762 |
Apr18 |
170210 |
2.941 |
2.941 |
2.910 |
2.935 |
-0.026 |
3,471 |
51,327 |
+456 |
May18 |
170210 |
2.871 |
2.886 |
2.865 |
2.885 |
-0.021 |
934 |
16,102 |
-339 |
Jun18 |
170210 |
2.900 |
2.903 |
2.883 |
2.903 |
-0.019 |
434 |
11,607 |
+19 |
Total Volume and Open Interest |
465,399 |
1,201,852 |
+6,375 |
Brent Crude Oil(ICE) |
Apr17 |
170210 |
55.66 |
56.88 |
55.59 |
56.70 |
+1.07 |
409,826 |
465,454 |
-11,829 |
May17 |
170210 |
56.02 |
57.24 |
55.97 |
57.06 |
+1.06 |
264,084 |
376,151 |
-12,880 |
Jun17 |
170210 |
56.36 |
57.55 |
56.29 |
57.36 |
+1.03 |
194,856 |
337,213 |
+238 |
Jul17 |
170210 |
56.59 |
57.75 |
56.52 |
57.55 |
+0.98 |
89,791 |
144,003 |
-1,358 |
Aug17 |
170210 |
56.74 |
57.85 |
56.66 |
57.66 |
+0.94 |
43,039 |
98,179 |
+7,181 |
Sep17 |
170210 |
56.80 |
57.89 |
56.72 |
57.70 |
+0.92 |
36,877 |
107,135 |
+1,789 |
Oct17 |
170210 |
56.81 |
57.83 |
56.72 |
57.67 |
+0.89 |
9,890 |
49,212 |
-928 |
Nov17 |
170210 |
56.76 |
57.81 |
56.71 |
57.61 |
+0.85 |
9,033 |
55,326 |
-413 |
Dec17 |
170210 |
56.73 |
57.77 |
56.66 |
57.56 |
+0.82 |
77,920 |
216,413 |
-3,824 |
Jan18 |
170210 |
57.45 |
57.50 |
57.45 |
57.50 |
+0.79 |
3,184 |
35,322 |
-411 |
Feb18 |
170210 |
57.44 |
57.44 |
57.44 |
57.44 |
+0.77 |
2,051 |
25,787 |
+132 |
Mar18 |
170210 |
57.38 |
57.38 |
57.38 |
57.38 |
+0.74 |
4,251 |
29,564 |
-1,152 |
Apr18 |
170210 |
57.32 |
57.32 |
57.32 |
57.32 |
+0.71 |
723 |
17,490 |
+50 |
May18 |
170210 |
57.22 |
57.22 |
57.22 |
57.22 |
+0.68 |
575 |
12,454 |
+235 |
Total Volume and Open Interest |
1,190,418 |
2,404,334 |
-20,638 |
Gas Oil(ICE) |
Feb17 |
170210 |
491.00 |
495.75 |
490.25 |
490.75 |
unch |
40,024 |
34,090 |
-22,266 |
Mar17 |
170210 |
495.25 |
504.75 |
494.25 |
503.50 |
+9.00 |
106,032 |
241,296 |
+10,397 |
Apr17 |
170210 |
497.75 |
506.75 |
496.50 |
505.75 |
+9.25 |
58,344 |
113,250 |
+2,775 |
May17 |
170210 |
499.00 |
508.25 |
498.00 |
507.25 |
+9.25 |
25,517 |
75,924 |
+1,887 |
Jun17 |
170210 |
500.25 |
509.50 |
499.75 |
508.75 |
+9.50 |
29,932 |
131,811 |
+1,044 |
Jul17 |
170210 |
502.00 |
511.25 |
502.00 |
510.75 |
+9.25 |
6,752 |
39,273 |
-186 |
Aug17 |
170210 |
505.00 |
513.50 |
504.50 |
512.75 |
+9.25 |
4,540 |
22,309 |
-766 |
Sep17 |
170210 |
506.50 |
515.25 |
506.00 |
514.75 |
+9.00 |
5,999 |
35,119 |
+686 |
Oct17 |
170210 |
508.75 |
517.50 |
508.25 |
517.00 |
+8.75 |
4,201 |
29,830 |
+695 |
Nov17 |
170210 |
509.25 |
517.75 |
509.25 |
517.25 |
+8.50 |
881 |
12,738 |
-33 |
Total Volume and Open Interest |
304,758 |
971,250 |
-4,968 |
Ethanol(CBOT) |
Mar17 |
170210 |
1.590 |
1.612 |
1.590 |
1.601 |
+0.012 |
360 |
2,934 |
-6 |
Apr17 |
170210 |
1.604 |
1.623 |
1.602 |
1.614 |
+0.010 |
175 |
720 |
-32 |
May17 |
170210 |
1.618 |
1.618 |
1.618 |
1.618 |
+0.003 |
89 |
326 |
-26 |
Jun17 |
170210 |
1.612 |
1.612 |
1.612 |
1.612 |
+0.003 |
0 |
327 |
+0 |
Jul17 |
170210 |
1.604 |
1.604 |
1.576 |
1.604 |
+0.005 |
0 |
87 |
+0 |
Aug17 |
170210 |
1.598 |
1.598 |
1.591 |
1.598 |
+0.005 |
5 |
411 |
+5 |
Sep17 |
170210 |
1.586 |
1.586 |
1.586 |
1.586 |
+0.007 |
0 |
29 |
+0 |
Oct17 |
170210 |
1.561 |
1.561 |
1.561 |
1.561 |
+0.010 |
0 |
46 |
+0 |
Total Volume and Open Interest |
629 |
4,882 |
-59 |
WTI Crude Oil(ICE) |
Mar17 |
170210 |
53.07 |
54.20 |
52.90 |
53.86 |
+0.86 |
57,537 |
55,523 |
-681 |
Apr17 |
170210 |
53.52 |
54.62 |
53.38 |
54.33 |
+0.87 |
84,820 |
70,812 |
-583 |
May17 |
170210 |
53.93 |
54.97 |
53.82 |
54.78 |
+0.90 |
39,658 |
50,109 |
+1,865 |
Jun17 |
170210 |
54.28 |
55.37 |
54.21 |
55.18 |
+0.93 |
35,694 |
86,019 |
+2,644 |
Jul17 |
170210 |
54.66 |
55.63 |
54.52 |
55.49 |
+0.94 |
9,689 |
35,250 |
-264 |
Aug17 |
170210 |
54.86 |
55.81 |
54.86 |
55.69 |
+0.93 |
4,374 |
21,921 |
+14 |
Sep17 |
170210 |
55.32 |
55.93 |
55.32 |
55.82 |
+0.91 |
3,481 |
25,602 |
+136 |
Oct17 |
170210 |
55.85 |
56.01 |
55.64 |
55.91 |
+0.88 |
1,287 |
6,565 |
-185 |
Nov17 |
170210 |
56.06 |
56.08 |
55.72 |
55.98 |
+0.85 |
1,047 |
2,835 |
+205 |
Dec17 |
170210 |
55.30 |
56.18 |
55.19 |
56.02 |
+0.81 |
15,106 |
108,445 |
-405 |
Jan18 |
170210 |
56.04 |
56.04 |
56.04 |
56.04 |
+0.78 |
596 |
4,046 |
+75 |
Feb18 |
170210 |
56.05 |
56.05 |
56.05 |
56.05 |
+0.75 |
244 |
3,758 |
+35 |
Mar18 |
170210 |
56.05 |
56.05 |
56.05 |
56.05 |
+0.72 |
132 |
7,888 |
+0 |
Apr18 |
170210 |
56.04 |
56.04 |
56.04 |
56.04 |
+0.70 |
69 |
1,424 |
+48 |
May18 |
170210 |
56.02 |
56.02 |
56.02 |
56.02 |
+0.67 |
4 |
566 |
-4 |
Jun18 |
170210 |
56.22 |
56.22 |
56.00 |
56.00 |
+0.65 |
805 |
28,308 |
-56 |
Total Volume and Open Interest |
259,546 |
617,488 |
+4,413 |
US Dollar Index(ICE) |
Mar17 |
170210 |
100.685 |
101.015 |
100.560 |
100.790 |
+0.143 |
31,539 |
69,426 |
-1,294 |
Jun17 |
170210 |
100.600 |
100.920 |
100.500 |
100.720 |
+0.158 |
507 |
2,792 |
+83 |
Sep17 |
170210 |
100.550 |
100.700 |
100.550 |
100.580 |
+0.158 |
2 |
368 |
+0 |
Total Volume and Open Interest |
32,048 |
72,764 |
-1,211 |
Australian Dollar(CME) |
Mar17 |
170210 |
76.18 |
76.84 |
76.12 |
76.69 |
+0.47 |
67,049 |
115,779 |
+3,559 |
Jun17 |
170210 |
76.01 |
76.66 |
75.97 |
76.53 |
+0.48 |
119 |
1,205 |
+45 |
Sep17 |
170210 |
75.95 |
76.40 |
75.95 |
76.40 |
+0.47 |
0 |
688 |
+0 |
Total Volume and Open Interest |
67,169 |
117,709 |
+3,604 |
British Pound(CME) |
Mar17 |
170210 |
125.02 |
125.28 |
124.45 |
124.89 |
-0.13 |
79,337 |
208,495 |
-619 |
Jun17 |
170210 |
125.51 |
125.54 |
124.75 |
125.18 |
-0.13 |
184 |
1,661 |
+95 |
Sep17 |
170210 |
125.59 |
125.81 |
125.09 |
125.51 |
-0.12 |
1 |
192 |
+1 |
Total Volume and Open Interest |
79,522 |
210,490 |
-523 |
Canadian Dollar(CME) |
Mar17 |
170210 |
76.12 |
76.58 |
76.02 |
76.42 |
+0.28 |
41,320 |
115,305 |
+968 |
Jun17 |
170210 |
76.17 |
76.88 |
76.10 |
76.49 |
+0.27 |
138 |
2,625 |
+46 |
Sep17 |
170210 |
76.24 |
76.71 |
76.21 |
76.58 |
+0.28 |
26 |
498 |
+12 |
Dec17 |
170210 |
76.75 |
76.80 |
76.34 |
76.68 |
+0.27 |
9 |
968 |
+7 |
Total Volume and Open Interest |
41,493 |
119,457 |
+1,033 |
Japanese Yen(CME) |
Mar17 |
170210 |
88.34 |
88.68 |
87.89 |
88.26 |
-0.08 |
129,738 |
191,960 |
+148 |
Jun17 |
170210 |
88.73 |
89.06 |
88.28 |
88.65 |
-0.07 |
387 |
9,846 |
+181 |
Sep17 |
170210 |
89.12 |
89.42 |
88.73 |
89.08 |
-0.07 |
0 |
68 |
+0 |
Total Volume and Open Interest |
130,129 |
201,965 |
+333 |
Swiss Franc(CME) |
Mar17 |
170210 |
99.98 |
100.04 |
99.52 |
99.79 |
-0.20 |
17,643 |
47,842 |
-852 |
Jun17 |
170210 |
100.54 |
100.61 |
100.12 |
100.38 |
-0.20 |
12 |
180 |
+5 |
Sep17 |
170210 |
101.03 |
101.03 |
100.79 |
101.03 |
-0.19 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,655 |
48,036 |
-847 |
EuroFX(CME) |
Mar17 |
170210 |
106.65 |
106.79 |
106.19 |
106.43 |
-0.27 |
190,456 |
391,573 |
-6,481 |
Jun17 |
170210 |
107.16 |
107.28 |
106.68 |
106.93 |
-0.27 |
1,608 |
10,473 |
+36 |
Sep17 |
170210 |
107.35 |
107.74 |
107.25 |
107.47 |
-0.26 |
31 |
520 |
-34 |
Total Volume and Open Interest |
192,097 |
402,699 |
-6,479 |
Mexican Peso(CME) |
Feb17 |
170210 |
487.25 |
491.25 |
487.25 |
491.25 |
+1.50 |
0 |
10 |
+0 |
Mar17 |
170210 |
489.50 |
491.75 |
488.00 |
489.63 |
+1.75 |
26,873 |
142,828 |
+1,438 |
Total Volume and Open Interest |
26,919 |
190,911 |
+1,447 |
Brazilian Real(CME) |
Mar17 |
170210 |
318.95 |
320.50 |
318.90 |
319.95 |
+1.35 |
721 |
36,636 |
-6 |
Apr17 |
170210 |
317.40 |
317.75 |
317.40 |
317.40 |
+1.50 |
0 |
6 |
+0 |
May17 |
170210 |
316.50 |
316.50 |
315.55 |
315.55 |
+1.80 |
0 |
1 |
+0 |
Jun17 |
170210 |
312.85 |
312.85 |
312.85 |
312.85 |
+1.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
721 |
36,644 |
-6 |
30-Year T-Bonds(CBOT) |
Mar17 |
170210 |
152~090 |
152~120 |
151~080 |
151~290 |
-0~090 |
327,156 |
622,929 |
+4,156 |
Jun17 |
170210 |
151~010 |
151~010 |
150~010 |
150~210 |
-0~090 |
984 |
2,310 |
-27 |
Sep17 |
170210 |
150~210 |
150~210 |
150~210 |
150~210 |
-0~090 |
|
|
|
Total Volume and Open Interest |
328,140 |
625,239 |
+4,129 |
10-Year T-Notes(CBOT) |
Mar17 |
170210 |
124~295 |
124~295 |
124~200 |
124~250 |
-0~045 |
1,724,286 |
3,169,794 |
+10,477 |
Jun17 |
170210 |
124~110 |
124~110 |
124~020 |
124~075 |
-0~045 |
45,925 |
68,648 |
+12,704 |
Sep17 |
170210 |
123~280 |
123~280 |
123~280 |
123~280 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,770,211 |
3,238,442 |
+23,181 |
5-Year T-Notes(CBOT) |
Mar17 |
170210 |
118~026 |
118~030 |
117~294 |
117~316 |
-0~026 |
896,547 |
3,119,541 |
+9,328 |
Jun17 |
170210 |
117~206 |
117~236 |
117~194 |
117~206 |
-0~026 |
19,390 |
137,090 |
+9,741 |
Sep17 |
170210 |
117~206 |
117~206 |
117~206 |
117~206 |
-0~026 |
|
|
|
Total Volume and Open Interest |
915,937 |
3,256,631 |
+19,069 |
2 Year T-Notes(CBOT) |
Mar17 |
170210 |
108~146 |
108~150 |
108~134 |
108~136 |
-0~010 |
340,543 |
1,349,070 |
+5,837 |
Jun17 |
170210 |
108~052 |
108~054 |
108~044 |
108~044 |
-0~010 |
2,224 |
8,979 |
+2,149 |
Sep17 |
170210 |
108~044 |
108~044 |
108~044 |
108~044 |
-0~010 |
|
|
|
Total Volume and Open Interest |
342,767 |
1,358,049 |
+7,986 |
Eurodollars(CME) |
Mar17 |
170210 |
98.930 |
98.935 |
98.920 |
98.925 |
-0.010 |
279,362 |
1,455,611 |
+8,766 |
Jun17 |
170210 |
98.780 |
98.780 |
98.760 |
98.765 |
-0.015 |
343,764 |
1,434,355 |
+11,301 |
Sep17 |
170210 |
98.655 |
98.655 |
98.635 |
98.640 |
-0.015 |
292,425 |
1,159,299 |
+5,536 |
Dec17 |
170210 |
98.505 |
98.505 |
98.480 |
98.490 |
-0.015 |
557,550 |
1,350,776 |
+9,406 |
Mar18 |
170210 |
98.395 |
98.395 |
98.370 |
98.375 |
-0.020 |
355,290 |
1,046,258 |
+21,649 |
Jun18 |
170210 |
98.280 |
98.280 |
98.250 |
98.260 |
-0.020 |
246,485 |
728,520 |
-153 |
Sep18 |
170210 |
98.175 |
98.175 |
98.145 |
98.155 |
-0.020 |
214,450 |
598,478 |
+8,230 |
Dec18 |
170210 |
98.055 |
98.055 |
98.025 |
98.035 |
-0.020 |
346,594 |
911,946 |
+45,478 |
Mar19 |
170210 |
97.980 |
97.980 |
97.950 |
97.960 |
-0.020 |
189,447 |
567,283 |
-4,061 |
Jun19 |
170210 |
97.910 |
97.910 |
97.875 |
97.885 |
-0.025 |
157,706 |
573,329 |
-3,414 |
Sep19 |
170210 |
97.845 |
97.845 |
97.800 |
97.810 |
-0.030 |
117,368 |
448,679 |
+1,882 |
Dec19 |
170210 |
97.765 |
97.765 |
97.715 |
97.730 |
-0.030 |
220,407 |
480,476 |
-22,176 |
Mar20 |
170210 |
97.710 |
97.710 |
97.665 |
97.680 |
-0.030 |
107,971 |
300,644 |
-14,864 |
Jun20 |
170210 |
97.650 |
97.650 |
97.610 |
97.625 |
-0.030 |
68,578 |
178,180 |
+2,422 |
Sep20 |
170210 |
97.595 |
97.600 |
97.555 |
97.575 |
-0.030 |
61,222 |
161,858 |
-3,309 |
Dec20 |
170210 |
97.530 |
97.535 |
97.490 |
97.510 |
-0.030 |
63,439 |
176,658 |
+820 |
Mar21 |
170210 |
97.490 |
97.490 |
97.450 |
97.470 |
-0.030 |
39,471 |
90,868 |
+966 |
Jun21 |
170210 |
97.440 |
97.440 |
97.400 |
97.420 |
-0.030 |
41,749 |
94,130 |
+183 |
Total Volume and Open Interest |
3,812,696 |
12,105,123 |
+88,123 |
Ultra T-Bond(CBOT) |
Mar17 |
170210 |
162~05 |
162~09 |
160~28 |
161~25 |
-0~08 |
123,549 |
707,182 |
-3,318 |
Jun17 |
170210 |
160~17 |
160~26 |
160~02 |
160~20 |
-0~08 |
2,541 |
34,112 |
+2,488 |
Sep17 |
170210 |
160~20 |
160~20 |
160~20 |
160~20 |
-0~08 |
|
|
|
Total Volume and Open Interest |
126,090 |
741,294 |
-830 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170210 |
134~235 |
134~240 |
134~085 |
134~180 |
-0~055 |
113,986 |
318,146 |
+341 |
Jun17 |
170210 |
133~070 |
133~070 |
133~070 |
133~070 |
-0~055 |
|
|
|
Sep17 |
170210 |
133~070 |
133~070 |
133~070 |
133~070 |
-0~055 |
|
|
|
Total Volume and Open Interest |
113,986 |
318,146 |
+341 |
30 Day Federal Funds(CBOT) |
Feb17 |
170210 |
99.342 |
99.342 |
99.342 |
99.342 |
unch |
1,381 |
100,104 |
+131 |
Mar17 |
170210 |
99.320 |
99.320 |
99.315 |
99.320 |
unch |
6,959 |
103,443 |
+1,116 |
Apr17 |
170210 |
99.305 |
99.310 |
99.300 |
99.305 |
-0.005 |
37,202 |
373,852 |
+10,279 |
May17 |
170210 |
99.260 |
99.260 |
99.245 |
99.250 |
-0.015 |
26,739 |
193,888 |
+7,501 |
Jun17 |
170210 |
99.195 |
99.195 |
99.175 |
99.180 |
-0.020 |
8,012 |
32,580 |
-569 |
Jul17 |
170210 |
99.140 |
99.140 |
99.125 |
99.125 |
-0.020 |
26,222 |
79,169 |
+4,521 |
Total Volume and Open Interest |
161,089 |
1,225,259 |
+30,075 |
Japanese Govt Bonds(SGX) |
Mar17 |
170209 |
149.75 |
149.98 |
149.75 |
149.95 |
+0.19 |
959 |
16,843 |
+520 |
Jun17 |
170209 |
149.53 |
149.53 |
149.53 |
149.53 |
+0.18 |
|
|
|
Sep17 |
170209 |
149.53 |
149.53 |
149.53 |
149.53 |
+0.18 |
|
|
|
Total Volume and Open Interest |
959 |
16,843 |
+520 |
Euro-Buxl(EUREX) |
Mar17 |
170210 |
169.68 |
169.90 |
168.70 |
168.88 |
-1.50 |
68,497 |
224,111 |
-6,912 |
Jun17 |
170210 |
167.58 |
167.74 |
166.60 |
166.78 |
-1.48 |
3,834 |
12,634 |
+1,793 |
Sep17 |
170210 |
164.52 |
164.98 |
164.50 |
164.68 |
-1.60 |
11 |
24 |
+0 |
Total Volume and Open Interest |
72,342 |
236,769 |
-5,119 |
Euro-Bund(EUREX) |
Mar17 |
170210 |
163.96 |
164.17 |
163.76 |
163.91 |
-0.32 |
993,921 |
1,981,062 |
-96,356 |
Jun17 |
170210 |
160.76 |
160.94 |
160.57 |
160.70 |
-0.31 |
15,636 |
143,931 |
+629 |
Sep17 |
170210 |
162.35 |
162.37 |
162.24 |
162.24 |
-0.32 |
32 |
5,273 |
+1 |
Total Volume and Open Interest |
1,009,589 |
2,130,266 |
-95,726 |
Euro-Bobl(EUREX) |
Mar17 |
170210 |
133.75 |
133.86 |
133.71 |
133.80 |
-0.03 |
713,048 |
1,560,391 |
-32,849 |
Jun17 |
170210 |
131.73 |
131.77 |
131.63 |
131.72 |
-0.05 |
30,321 |
89,548 |
+146 |
Sep17 |
170210 |
132.66 |
132.66 |
132.66 |
132.66 |
-0.03 |
0 |
10 |
+10 |
Total Volume and Open Interest |
743,369 |
1,649,949 |
-32,693 |
Euro-Schatz(EUREX) |
Mar17 |
170210 |
112.36 |
112.42 |
112.36 |
112.40 |
+0.02 |
329,779 |
1,350,287 |
-36,964 |
Jun17 |
170210 |
112.20 |
112.22 |
112.19 |
112.21 |
+0.01 |
6,751 |
33,481 |
-3,763 |
Sep17 |
170210 |
112.21 |
112.21 |
112.21 |
112.21 |
+0.01 |
|
|
|
Total Volume and Open Interest |
336,530 |
1,383,768 |
-40,727 |
3-Mth Euribor(EUREX) |
Mar17 |
170210 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
8 |
4,009 |
-8 |
Jun17 |
170210 |
100.290 |
100.295 |
100.290 |
100.295 |
+0.005 |
0 |
33,413 |
+1 |
Sep17 |
170210 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
5 |
4,615 |
+0 |
Total Volume and Open Interest |
345 |
73,728 |
+0 |
Long Gilt(LIFFE) |
Mar17 |
170210 |
125~16 |
125~29 |
125~15 |
125~19 |
-0~12 |
224,349 |
649,472 |
+7,712 |
Jun17 |
170210 |
124~16 |
124~16 |
124~16 |
124~16 |
-0~12 |
7 |
6 |
+0 |
Total Volume and Open Interest |
224,356 |
649,478 |
+7,712 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170210 |
99.63 |
99.64 |
99.63 |
99.63 |
unch |
22,112 |
357,265 |
-4,472 |
Jun17 |
170210 |
99.59 |
99.61 |
99.59 |
99.60 |
unch |
47,815 |
501,355 |
+456 |
Sep17 |
170210 |
99.56 |
99.57 |
99.55 |
99.56 |
unch |
74,414 |
338,649 |
+15,306 |
Dec17 |
170210 |
99.52 |
99.54 |
99.51 |
99.52 |
unch |
88,907 |
329,398 |
-4,084 |
Mar18 |
170210 |
99.48 |
99.49 |
99.46 |
99.48 |
unch |
48,032 |
232,954 |
+3,497 |
Jun18 |
170210 |
99.42 |
99.44 |
99.41 |
99.43 |
unch |
55,723 |
231,515 |
-4,653 |
Total Volume and Open Interest |
737,884 |
2,783,118 |
+19,012 |
3-Mth Euribor(LIFFE) |
Mar17 |
170210 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
62,820 |
313,616 |
-4,164 |
Jun17 |
170210 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
59,323 |
375,287 |
+259 |
Sep17 |
170210 |
100.260 |
100.270 |
100.260 |
100.265 |
unch |
64,416 |
323,902 |
-823 |
Total Volume and Open Interest |
961,729 |
3,464,156 |
-5,209 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170210 |
98.22 |
98.23 |
98.21 |
98.22 |
-0.01 |
6,737 |
111,356 |
-12,539 |
Jun17 |
170210 |
98.24 |
98.24 |
98.21 |
98.23 |
-0.01 |
20,807 |
228,727 |
-12,366 |
Sep17 |
170210 |
98.20 |
98.21 |
98.18 |
98.20 |
-0.01 |
25,658 |
157,768 |
-1,092 |
Dec17 |
170210 |
98.14 |
98.15 |
98.12 |
98.14 |
-0.01 |
21,608 |
205,215 |
+1,217 |
Mar18 |
170210 |
98.07 |
98.07 |
98.04 |
98.06 |
-0.02 |
5,886 |
104,389 |
-2,895 |
Jun18 |
170210 |
97.98 |
97.99 |
97.95 |
97.97 |
-0.02 |
5,790 |
78,906 |
+71 |
Sep18 |
170210 |
97.90 |
97.90 |
97.86 |
97.87 |
-0.03 |
5,355 |
60,700 |
-323 |
Dec18 |
170210 |
97.81 |
97.81 |
97.77 |
97.79 |
-0.03 |
1,066 |
40,548 |
-21 |
Mar19 |
170210 |
97.71 |
97.71 |
97.68 |
97.70 |
-0.04 |
39 |
7,193 |
-8 |
Jun19 |
170210 |
97.60 |
97.62 |
97.59 |
97.62 |
-0.03 |
117 |
4,392 |
-46 |
Total Volume and Open Interest |
93,190 |
1,000,970 |
-28,065 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170210 |
97.33 |
97.33 |
97.26 |
97.28 |
-0.05 |
99,425 |
962,307 |
+226 |
Jun17 |
170210 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.05 |
|
|
|
Total Volume and Open Interest |
99,425 |
962,307 |
+226 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170210 |
98.08 |
98.09 |
98.03 |
98.04 |
-0.05 |
143,941 |
1,027,966 |
-4,478 |
Jun17 |
170210 |
98.04 |
98.04 |
98.04 |
98.04 |
-0.05 |
|
|
|
Total Volume and Open Interest |
143,941 |
1,027,966 |
-4,478 |
Gold(CMX) |
Feb17 |
170210 |
1227.6 |
1234.4 |
1221.5 |
1234.4 |
-0.7 |
288 |
1,387 |
-62 |
Apr17 |
170210 |
1229.6 |
1238.9 |
1222.6 |
1235.9 |
-0.9 |
221,914 |
288,888 |
+6,072 |
Jun17 |
170210 |
1233.0 |
1241.5 |
1226.0 |
1239.0 |
-1.0 |
3,306 |
63,531 |
+328 |
Aug17 |
170210 |
1231.2 |
1242.3 |
1229.0 |
1242.2 |
-0.9 |
2,621 |
18,296 |
+1,034 |
Oct17 |
170210 |
1234.2 |
1245.3 |
1233.2 |
1245.3 |
-0.9 |
132 |
3,705 |
+4 |
Dec17 |
170210 |
1242.2 |
1251.0 |
1236.0 |
1248.3 |
-0.9 |
3,165 |
29,516 |
+1,183 |
Feb18 |
170210 |
1241.9 |
1253.2 |
1241.7 |
1251.5 |
-0.9 |
129 |
4,396 |
+0 |
Apr18 |
170210 |
1254.7 |
1254.7 |
1254.7 |
1254.7 |
-0.9 |
4 |
258 |
+0 |
Jun18 |
170210 |
1258.1 |
1266.0 |
1254.8 |
1258.1 |
-0.9 |
125 |
4,419 |
+7 |
Aug18 |
170210 |
1261.6 |
1261.6 |
1261.6 |
1261.6 |
-0.9 |
0 |
516 |
+0 |
Oct18 |
170210 |
1265.2 |
1269.4 |
1265.2 |
1265.2 |
-0.9 |
1 |
5 |
+0 |
Dec18 |
170210 |
1268.9 |
1276.0 |
1261.0 |
1268.9 |
-0.9 |
380 |
3,623 |
-6 |
Total Volume and Open Interest |
233,255 |
424,071 |
+8,528 |
Silver(CMX) |
Mar17 |
170210 |
1764.0 |
1802.0 |
1754.5 |
1793.3 |
+19.2 |
66,254 |
113,427 |
-7,020 |
May17 |
170210 |
1772.0 |
1808.0 |
1762.0 |
1799.9 |
+19.1 |
10,449 |
49,764 |
+3,671 |
Jul17 |
170210 |
1769.0 |
1813.5 |
1769.0 |
1806.3 |
+19.0 |
1,158 |
10,647 |
+310 |
Sep17 |
170210 |
1781.5 |
1816.0 |
1781.5 |
1812.4 |
+19.0 |
498 |
6,052 |
+297 |
Dec17 |
170210 |
1792.5 |
1828.5 |
1784.0 |
1821.8 |
+19.1 |
544 |
9,787 |
+169 |
Mar18 |
170210 |
1831.4 |
1831.4 |
1831.4 |
1831.4 |
+19.3 |
4 |
308 |
+2 |
May18 |
170210 |
1837.9 |
1837.9 |
1837.9 |
1837.9 |
+19.6 |
0 |
5 |
+0 |
Total Volume and Open Interest |
78,996 |
191,380 |
-2,556 |
Platinum(NYMEX) |
Apr17 |
170210 |
1017.4 |
1017.5 |
993.1 |
1011.7 |
-10.5 |
12,290 |
59,479 |
+381 |
Jul17 |
170210 |
1020.0 |
1021.0 |
997.0 |
1014.9 |
-10.8 |
578 |
5,604 |
+324 |
Oct17 |
170210 |
1011.7 |
1021.0 |
1008.8 |
1018.8 |
-10.8 |
87 |
369 |
+58 |
Jan18 |
170210 |
1022.6 |
1031.3 |
1022.6 |
1022.6 |
-10.8 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,986 |
65,580 |
+769 |
Palladium(NYMEX) |
Mar17 |
170210 |
769.05 |
786.70 |
764.25 |
783.10 |
+10.55 |
4,121 |
22,948 |
-1,209 |
Jun17 |
170210 |
769.75 |
787.75 |
766.90 |
784.55 |
+10.55 |
1,566 |
6,503 |
+1,348 |
Sep17 |
170210 |
787.05 |
787.05 |
783.70 |
785.55 |
+10.55 |
4 |
17 |
+0 |
Total Volume and Open Interest |
5,691 |
29,470 |
+139 |
Copper(CMX) |
Mar17 |
170210 |
265.65 |
279.10 |
263.65 |
276.80 |
+11.45 |
72,802 |
120,434 |
-3,888 |
May17 |
170210 |
267.05 |
280.05 |
265.00 |
278.20 |
+11.45 |
21,652 |
79,970 |
+2,582 |
Jul17 |
170210 |
268.05 |
280.00 |
266.90 |
279.25 |
+11.40 |
6,203 |
24,707 |
+1,051 |
Sep17 |
170210 |
268.15 |
280.85 |
268.15 |
280.10 |
+11.35 |
3,410 |
15,432 |
+514 |
Dec17 |
170210 |
269.70 |
281.95 |
269.70 |
280.95 |
+11.30 |
2,950 |
19,883 |
+815 |
Total Volume and Open Interest |
110,202 |
293,509 |
+1,585 |
E-mini DJIA Index(CBOT) |
Mar17 |
170210 |
20133 |
20248 |
20127 |
20223 |
+87 |
107,592 |
126,519 |
-822 |
Jun17 |
170210 |
20075 |
20178 |
20075 |
20160 |
+87 |
43 |
893 |
+1 |
Sep17 |
170210 |
20070 |
20107 |
20070 |
20107 |
+86 |
2 |
26 |
-2 |
Dec17 |
170210 |
19997 |
20065 |
19997 |
20065 |
+86 |
0 |
2 |
+0 |
Total Volume and Open Interest |
107,637 |
127,440 |
-823 |
S & P 500(CME) |
Mar17 |
170210 |
2304.00 |
2312.70 |
2304.00 |
2312.70 |
+8.40 |
3,162 |
68,270 |
+79 |
Jun17 |
170210 |
2303.30 |
2310.10 |
2303.10 |
2307.60 |
+8.50 |
102 |
1,259 |
+32 |
Sep17 |
170210 |
2303.20 |
2305.70 |
2303.20 |
2303.20 |
+8.50 |
0 |
20 |
+0 |
Dec17 |
170210 |
2299.50 |
2302.10 |
2299.50 |
2299.50 |
+8.40 |
|
|
|
Total Volume and Open Interest |
3,264 |
69,549 |
+111 |
S & P 500 E-Mini(Globex) |
Mar17 |
170210 |
2304.25 |
2315.75 |
2303.00 |
2312.75 |
+8.50 |
1,283,261 |
2,882,114 |
+27,012 |
Jun17 |
170210 |
2299.00 |
2310.50 |
2297.75 |
2307.50 |
+8.50 |
4,946 |
36,548 |
+1,810 |
Sep17 |
170210 |
2293.50 |
2303.75 |
2293.50 |
2303.25 |
+8.50 |
5 |
302 |
+2 |
Dec17 |
170210 |
2299.50 |
2299.50 |
2290.00 |
2299.50 |
+8.50 |
6 |
59 |
+0 |
Total Volume and Open Interest |
1,288,219 |
2,919,027 |
+28,823 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170210 |
5211.30 |
5232.50 |
5209.80 |
5226.80 |
+14.50 |
166,260 |
233,819 |
+2,716 |
Jun17 |
170210 |
5209.50 |
5230.80 |
5209.50 |
5225.50 |
+14.20 |
402 |
621 |
+78 |
Sep17 |
170210 |
5220.00 |
5228.30 |
5220.00 |
5228.30 |
+14.30 |
17 |
52 |
+13 |
Total Volume and Open Interest |
166,680 |
234,502 |
+2,807 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170210 |
1710.30 |
1722.20 |
1709.40 |
1718.50 |
+8.80 |
14,156 |
94,526 |
+78 |
Jun17 |
170210 |
1711.50 |
1714.70 |
1711.50 |
1714.70 |
+8.80 |
1 |
15 |
+1 |
Sep17 |
170210 |
1713.30 |
1713.30 |
1713.30 |
1713.30 |
+8.80 |
|
|
|
Total Volume and Open Interest |
14,157 |
94,541 |
+79 |
Volatility Index(CBOE) |
Feb17 |
170210 |
12.05 |
12.10 |
11.70 |
11.73 |
-0.30 |
91,446 |
171,058 |
-13,050 |
Mar17 |
170210 |
13.74 |
13.75 |
13.30 |
13.38 |
-0.30 |
84,638 |
189,737 |
+19,603 |
Apr17 |
170210 |
15.29 |
15.29 |
15.10 |
15.13 |
-0.15 |
38,588 |
70,889 |
+1,391 |
May17 |
170210 |
16.10 |
16.12 |
15.95 |
16.02 |
-0.06 |
17,157 |
41,384 |
-819 |
Total Volume and Open Interest |
251,405 |
535,821 |
+10,215 |
Russell 2000 Mini(ICE) |
Mar17 |
170210 |
1376.40 |
1391.40 |
1375.30 |
1388.30 |
+11.30 |
172,881 |
613,166 |
-11,442 |
Jun17 |
170210 |
1382.90 |
1385.60 |
1380.00 |
1385.60 |
+11.30 |
12 |
540 |
+11 |
Sep17 |
170210 |
1383.10 |
1383.10 |
1383.10 |
1383.10 |
+11.30 |
0 |
198 |
+0 |
Total Volume and Open Interest |
172,893 |
613,984 |
-11,431 |
Nikkei 225(CME) |
Mar17 |
170210 |
19195 |
19485 |
19190 |
19360 |
+175 |
11,255 |
29,124 |
-297 |
Jun17 |
170210 |
19170 |
19355 |
19170 |
19310 |
+175 |
19 |
87 |
+9 |
Total Volume and Open Interest |
11,274 |
29,211 |
-288 |
Nikkei 225(SGX) |
Mar17 |
170210 |
19390 |
19450 |
19370 |
19390 |
+485 |
52,098 |
194,920 |
-1,698 |
Jun17 |
170210 |
19285 |
19300 |
19245 |
19260 |
+480 |
25 |
7,723 |
-2 |
Sep17 |
170209 |
18745 |
18745 |
18745 |
18745 |
-85 |
0 |
406 |
+0 |
Total Volume and Open Interest |
60,310 |
214,726 |
+789 |
Nikkei 225 Mini(JPX) |
Mar17 |
170209 |
19015 |
19045 |
18855 |
18910 |
-80 |
776,359 |
449,318 |
+9,247 |
Jun17 |
170209 |
18870 |
18905 |
18725 |
18770 |
-80 |
8,779 |
17,396 |
+425 |
Sep17 |
170209 |
18830 |
18855 |
18680 |
18730 |
-70 |
185 |
1,244 |
+17 |
Total Volume and Open Interest |
823,589 |
546,027 |
+3,652 |
Nikkei 225(JPX) |
Mar17 |
170209 |
19010 |
19040 |
18860 |
18910 |
-80 |
53,569 |
364,557 |
+869 |
Jun17 |
170209 |
18870 |
18900 |
18730 |
18770 |
-80 |
515 |
27,004 |
+250 |
Sep17 |
170209 |
18800 |
18800 |
18680 |
18730 |
-70 |
10 |
8,468 |
-1 |
Total Volume and Open Interest |
54,095 |
476,420 |
+1,167 |
Nikkei 225(CME) Yen |
Mar17 |
170210 |
19175 |
19445 |
19160 |
19340 |
+185 |
41,315 |
57,364 |
-808 |
Jun17 |
170210 |
19210 |
19265 |
19195 |
19205 |
+185 |
1 |
33 |
+0 |
Sep17 |
170210 |
19155 |
19155 |
19155 |
19155 |
+185 |
|
|
|
Total Volume and Open Interest |
41,316 |
57,398 |
-808 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170210 |
19170 |
19360 |
19170 |
19340 |
+190 |
0 |
93 |
+0 |
Jun17 |
170210 |
19200 |
19200 |
19200 |
19200 |
+180 |
|
|
|
Sep17 |
170210 |
19150 |
19150 |
19150 |
19150 |
+180 |
|
|
|
Total Volume and Open Interest |
0 |
93 |
+0 |
CAC 40(EURONEXT) |
Feb17 |
170210 |
4840.5 |
4848.0 |
4814.5 |
4827.5 |
+2.0 |
94,603 |
334,911 |
-6,398 |
Mar17 |
170210 |
4839.5 |
4845.0 |
4814.5 |
4826.0 |
+1.5 |
2,457 |
18,699 |
+2,136 |
Apr17 |
170210 |
4797.0 |
4806.5 |
4797.0 |
4806.5 |
+2.0 |
0 |
117 |
+0 |
Total Volume and Open Interest |
97,065 |
356,350 |
-4,257 |
Hang Seng Index(HKFE) |
Feb17 |
170210 |
23422 |
23666 |
23422 |
23527 |
+92 |
96,231 |
127,199 |
+4,867 |
Mar17 |
170210 |
23455 |
23655 |
23453 |
23526 |
+96 |
2,254 |
11,759 |
+360 |
Total Volume and Open Interest |
98,868 |
141,832 |
+5,382 |
DAX(EUREX) |
Mar17 |
170210 |
11675.0 |
11717.5 |
11639.5 |
11660.0 |
+9.5 |
90,073 |
174,900 |
+1,805 |
Jun17 |
170210 |
11707.0 |
11740.0 |
11676.0 |
11689.0 |
+8.5 |
70 |
9,381 |
+10 |
Sep17 |
170210 |
11696.5 |
11696.5 |
11679.0 |
11679.0 |
+9.0 |
2 |
471 |
+0 |
Total Volume and Open Interest |
90,145 |
184,752 |
+1,815 |
Mini-DAX(EUREX) |
Mar17 |
170210 |
11679.0 |
11718.0 |
11639.0 |
11660.0 |
+9.5 |
28,703 |
10,247 |
+157 |
Jun17 |
170210 |
11717.0 |
11740.0 |
11674.0 |
11689.0 |
+8.5 |
124 |
1,497 |
+16 |
Sep17 |
170210 |
11697.0 |
11697.0 |
11679.0 |
11679.0 |
+9.0 |
2 |
24 |
+0 |
Total Volume and Open Interest |
28,829 |
11,768 |
+173 |
FT-SE 100(EURONEXT) |
Mar17 |
170210 |
7170.50 |
7209.50 |
7170.00 |
7188.50 |
+17.00 |
104,688 |
738,479 |
+804 |
Jun17 |
170210 |
7128.00 |
7128.00 |
7114.00 |
7114.00 |
+17.00 |
34 |
45,516 |
+15 |
Sep17 |
170210 |
7051.50 |
7051.50 |
7051.50 |
7051.50 |
+17.50 |
|
|
|
Total Volume and Open Interest |
104,722 |
783,995 |
+819 |
SPI 200(SFE) |
Mar17 |
170210 |
5610.0 |
5670.0 |
5601.0 |
5667.0 |
+57.0 |
33,466 |
264,758 |
-1,452 |
Jun17 |
170210 |
5617.0 |
5652.0 |
5617.0 |
5652.0 |
+57.0 |
4 |
1,748 |
+0 |
Sep17 |
170210 |
5602.0 |
5602.0 |
5602.0 |
5602.0 |
+57.0 |
0 |
1,760 |
+0 |
Total Volume and Open Interest |
34,184 |
273,210 |
-979 |
FTSE MIB(ISE) |
Mar17 |
170210 |
18995.00 |
19020.00 |
18705.00 |
18794.00 |
-143.00 |
35,136 |
36,307 |
+371 |
Jun17 |
170210 |
18560.00 |
18560.00 |
18280.00 |
18349.00 |
-146.00 |
128 |
1,515 |
+17 |
Total Volume and Open Interest |
35,264 |
37,822 |
+388 |
KOSPI 200(KFE) |
Mar17 |
170210 |
268.70 |
268.80 |
268.50 |
268.75 |
+0.25 |
168,461 |
133,655 |
-3,607 |
Jun17 |
170210 |
269.40 |
269.40 |
269.40 |
269.40 |
+0.30 |
550 |
7,700 |
+114 |
Sep17 |
170210 |
270.65 |
270.65 |
270.65 |
270.65 |
+1.15 |
5 |
1,745 |
-319 |
Total Volume and Open Interest |
169,019 |
152,536 |
-3,060 |
GSCI(CME) |
Feb17 |
170210 |
402.90 |
404.20 |
402.90 |
403.00 |
+4.60 |
2,453 |
10,234 |
-1,877 |
Mar17 |
170210 |
408.50 |
409.85 |
408.35 |
408.70 |
+4.75 |
2,600 |
5,501 |
+2,581 |
Apr17 |
170210 |
410.55 |
410.55 |
410.55 |
410.55 |
+4.75 |
|
|
|
Total Volume and Open Interest |
5,053 |
15,735 |
+704 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|