Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170213 1059.25 1061.75 1050.50 1054.25 -4.75 141,506 235,735 -13,263
May17 170213 1070.00 1072.75 1061.50 1065.75 -4.25 83,512 226,635 +16,267
Jul17 170213 1077.50 1080.50 1069.25 1073.75 -4.00 38,042 131,169 +2,142
Aug17 170213 1072.25 1077.50 1066.50 1070.75 -4.00 3,298 10,480 +456
Sep17 170213 1051.50 1054.00 1043.75 1048.50 -3.50 1,395 5,851 -84
Nov17 170213 1029.00 1032.00 1021.25 1027.25 -2.75 19,075 114,765 +1,772
Jan18 170213 1032.00 1035.50 1027.00 1030.50 -2.50 598 6,421 +51
Mar18 170213 1030.50 1032.50 1024.50 1028.00 -2.25 521 4,234 -54
May18 170213 1029.25 1031.75 1028.25 1029.00 -1.75 263 1,418 +119
Jul18 170213 1032.25 1032.25 1029.25 1030.25 -1.75 236 1,018 +3
Aug18 170213 1022.75 1022.75 1022.75 1022.75 -1.50 0 20 +0
Sep18 170213 1002.75 1002.75 1002.75 1002.75 -1.50 0 23 +0
Nov18 170213 975.50 985.75 975.50 982.75 +0.50 16 1,670 +1
Jan19 170213 983.25 983.25 983.25 983.25 unch 0 37 +0
Total Volume and Open Interest 288,462 739,511 +7,410
Soybean Meal(CBOT)
Mar17 170213 342.50 345.50 340.50 343.20 +1.10 67,802 110,862 -15,537
May17 170213 346.80 350.00 344.80 347.80 +1.30 46,871 135,907 +13,423
Jul17 170213 349.20 352.20 347.20 350.30 +1.20 14,887 72,318 +3,477
Aug17 170213 347.20 349.70 345.20 348.10 +0.90 2,718 9,755 +377
Sep17 170213 343.50 345.80 341.60 344.30 +0.50 1,914 9,762 +459
Oct17 170213 334.60 337.80 333.70 336.50 +0.50 553 7,298 +18
Dec17 170213 334.90 337.20 332.90 336.20 +0.60 3,858 32,557 +235
Jan18 170213 336.30 336.30 335.50 335.50 +0.60 138 1,524 +67
Mar18 170213 333.00 335.00 332.80 334.20 +0.60 196 2,777 +61
May18 170213 332.40 334.30 332.40 333.70 +0.60 153 996 +56
Total Volume and Open Interest 139,290 386,092 +2,767
Soybean Oil(CBOT)
Mar17 170213 34.64 34.68 34.13 34.17 -0.44 63,932 110,418 -13,573
May17 170213 34.90 34.95 34.41 34.44 -0.45 46,905 123,588 +5,269
Jul17 170213 35.11 35.15 34.65 34.67 -0.43 16,103 83,958 -120
Aug17 170213 35.11 35.13 34.65 34.69 -0.42 3,048 11,043 +735
Sep17 170213 35.07 35.08 34.65 34.66 -0.41 1,440 8,792 +296
Oct17 170213 34.87 34.87 34.50 34.52 -0.37 905 7,661 +262
Dec17 170213 34.99 35.04 34.60 34.64 -0.37 4,383 27,869 +341
Jan18 170213 34.79 34.96 34.65 34.68 -0.35 330 3,306 +112
Mar18 170213 34.82 34.98 34.66 34.70 -0.33 318 2,048 +103
May18 170213 34.98 35.00 34.65 34.70 -0.34 223 1,259 +99
Total Volume and Open Interest 137,698 381,883 -6,443
Canola(WCE)
Mar17 170213 528.1 528.5 524.1 524.8 -3.0 20,202 55,968 -9,597
May17 170213 535.8 536.5 532.1 532.8 -3.2 16,399 66,957 +5,744
Jul17 170213 538.5 539.3 534.7 535.6 -3.3 3,101 27,760 +1,440
Nov17 170213 506.6 507.7 504.3 505.3 -2.0 2,984 29,857 +810
Jan18 170213 510.9 513.6 509.8 510.8 -2.4 252 3,641 +154
Total Volume and Open Interest 42,938 184,293 -1,449
Corn(CBOT)
Mar17 170213 373.50 376.75 371.75 375.50 +1.00 302,879 451,716 -48,689
May17 170213 381.00 384.00 379.50 382.75 +0.75 179,458 384,052 +37,313
Jul17 170213 387.50 390.50 386.25 389.25 +0.50 63,203 255,599 +72
Sep17 170213 393.00 395.00 391.75 394.25 +0.25 15,956 99,812 +1,472
Dec17 170213 398.50 400.50 397.25 399.50 +0.25 32,127 162,667 +3,459
Mar18 170213 405.75 408.50 404.75 407.50 +0.50 2,223 22,530 +686
May18 170213 409.50 411.00 409.25 411.00 +0.50 278 3,029 +50
Jul18 170213 413.00 414.75 412.50 414.00 +0.25 221 9,825 +83
Sep18 170213 402.50 407.00 402.50 407.00 +0.25 68 1,286 +38
Dec18 170213 406.75 408.00 405.50 407.75 +0.75 257 11,343 +114
Total Volume and Open Interest 596,695 1,402,350 -5,381
Wheat(CBOT)
Mar17 170213 447.75 456.00 444.25 452.25 +3.25 150,249 165,812 -14,170
May17 170213 462.00 470.00 458.50 467.00 +4.00 88,508 151,465 +13,968
Jul17 170213 473.00 480.75 469.75 478.75 +4.00 26,790 83,700 +2,217
Sep17 170213 485.50 492.50 482.50 490.75 +4.25 5,833 21,521 -1,617
Dec17 170213 502.00 509.00 498.50 507.50 +4.50 7,627 44,033 +80
Mar18 170213 512.25 520.00 510.25 519.25 +5.00 792 6,484 -34
Total Volume and Open Interest 279,950 475,027 +459
Wheat(KCBT)
Mar17 170213 459.50 468.25 457.25 466.75 +6.25 40,309 63,282 -8,458
May17 170213 472.25 480.75 470.00 479.50 +6.25 28,682 70,561 +5,135
Jul17 170213 483.00 491.75 481.00 490.25 +5.75 9,103 69,102 -275
Sep17 170213 496.00 504.25 495.00 503.25 +6.00 972 9,065 -40
Dec17 170213 517.25 524.25 515.25 523.75 +6.50 2,456 15,191 -172
Mar18 170213 528.75 537.00 526.75 536.00 +6.75 692 3,591 -77
May18 170213 540.00 542.25 540.00 542.25 +5.75 333 1,025 +20
Total Volume and Open Interest 82,780 232,705 -3,836
Wheat(MGE)
Mar17 170213 570.75 575.00 565.00 570.75 -1.75 5,048 24,959 +171
May17 170213 569.00 573.50 565.00 570.50 +0.25 7,451 31,717 +2,180
Jul17 170213 569.00 575.00 567.50 572.50 +2.00 2,096 15,315 +263
Sep17 170213 570.50 575.75 568.50 574.00 +1.75 612 6,760 +80
Dec17 170213 580.00 585.00 576.50 583.25 +3.25 284 4,706 +40
Mar18 170213 585.50 592.00 583.00 591.00 +5.00 80 1,259 +35
Total Volume and Open Interest 15,595 85,026 +2,775
Oats(CBOT)
Mar17 170213 257.25 260.75 252.50 254.75 +0.25 297 4,056 -99
May17 170213 258.75 260.50 249.75 250.50 -4.25 278 3,191 +164
Jul17 170213 253.00 258.00 248.25 248.25 -3.00 41 580 +26
Sep17 170213 243.75 243.75 240.00 240.00 -2.25 3 22 +2
Total Volume and Open Interest 619 8,028 +93
Rough Rice(CBOT)
Mar17 170213 9.54 9.54 9.45 9.48 -0.08 946 8,934 -454
May17 170213 9.77 9.77 9.70 9.73 -0.07 602 2,926 +410
Jul17 170213 10.02 10.02 9.98 9.98 -0.07 79 207 +36
Sep17 170213 10.14 10.14 10.14 10.14 -0.07 0 30 +0
Total Volume and Open Interest 1,627 12,117 -8
Live Cattle(CME)
Feb17 170213 116.550 116.700 115.680 115.930 -0.470 5,056 15,520 -1,890
Apr17 170213 112.980 113.350 112.080 112.535 -0.615 21,025 142,870 -1,723
Jun17 170213 104.080 104.250 103.230 103.550 -0.735 10,971 85,015 -85
Aug17 170213 100.800 100.900 99.950 100.100 -0.980 7,032 48,185 +1,809
Oct17 170213 101.250 101.285 100.200 100.400 -1.100 4,453 27,618 +346
Dec17 170213 102.330 102.430 101.385 101.550 -1.050 2,072 11,581 +606
Total Volume and Open Interest 51,070 334,954 -756
Feeder Cattle(CME)
Mar17 170213 122.100 122.885 120.500 121.830 -0.250 5,961 18,668 -907
Apr17 170213 122.450 123.100 120.950 121.980 -0.470 3,819 11,214 +703
May17 170213 121.800 122.150 120.535 120.980 -0.820 2,250 10,100 +265
Aug17 170213 123.430 123.650 122.230 122.480 -1.120 968 7,510 +84
Sep17 170213 122.135 122.800 121.480 121.680 -1.250 271 873 -57
Oct17 170213 120.885 121.385 119.830 120.035 -1.395 158 374 +24
Nov17 170213 120.400 120.400 118.480 118.580 -2.205 34 197 +6
Total Volume and Open Interest 13,469 48,981 +123
Lean Hogs(CME)
Feb17 170213 74.680 75.100 74.635 74.750 +0.200 2,871 14,119 -552
Apr17 170213 71.080 71.785 69.000 69.700 -1.380 15,038 105,101 +498
May17 170213 75.385 75.850 73.800 74.950 -0.450 247 1,987 +2
Jun17 170213 79.050 79.480 76.980 78.150 -0.900 8,923 48,732 +424
Jul17 170213 78.350 78.785 76.400 77.830 -0.570 3,011 17,735 +74
Aug17 170213 77.700 78.000 75.885 77.250 -0.450 3,773 20,461 -142
Oct17 170213 68.225 68.430 66.200 68.000 -0.385 2,922 18,539 +959
Dec17 170213 63.850 63.880 62.000 63.785 -0.095 778 9,189 +157
Total Volume and Open Interest 37,923 237,128 +1,606
Class III Milk(CME)
Feb17 170213 16.84 16.88 16.84 16.87 +0.01 176 4,233 +53
Mar17 170213 16.92 16.94 16.77 16.84 -0.07 254 4,423 +31
Apr17 170213 16.93 16.96 16.88 16.93 -0.09 151 3,578 +47
May17 170213 17.18 17.18 17.02 17.08 -0.05 60 3,274 +7
Jun17 170213 17.50 17.50 17.33 17.35 -0.04 50 3,146 +17
Jul17 170213 17.66 17.67 17.61 17.64 -0.03 68 2,156 +42
Aug17 170213 17.88 17.89 17.84 17.84 -0.07 42 1,911 +11
Sep17 170213 17.85 17.86 17.82 17.86 -0.01 21 1,925 +12
Oct17 170213 17.80 17.80 17.77 17.80 +0.03 15 1,534 +14
Nov17 170213 17.66 17.66 17.66 17.66 unch 10 1,506 +9
Dec17 170213 17.48 17.49 17.46 17.48 unch 19 1,363 +17
Jan18 170213 17.01 17.02 17.01 17.01 -0.02 25 359 +24
Feb18 170213 16.85 16.85 16.85 16.85 unch 25 292 +25
Total Volume and Open Interest 934 30,658 +327
Cocoa(ICE)
Mar17 170213 1918 1935 1881 1889 -50 17,305 23,329 -12,126
May17 170213 1947 1960 1921 1925 -37 30,756 115,946 +10,653
Jul17 170213 1962 1973 1934 1936 -38 7,707 56,067 +1,684
Sep17 170213 1984 1993 1955 1957 -37 3,621 23,348 +333
Dec17 170213 2011 2020 1982 1982 -38 1,710 14,544 +509
Mar18 170213 2031 2031 2005 2005 -37 832 13,105 +205
May18 170213 2050 2050 2024 2024 -37 508 4,274 +157
Total Volume and Open Interest 63,316 259,301 +2,062
Coffee "C"(ICE)
Mar17 170213 145.75 146.00 143.50 144.25 -1.50 28,415 34,379 -9,179
May17 170213 148.00 148.35 145.85 146.55 -1.60 25,209 79,901 +6,647
Jul17 170213 149.90 150.55 148.20 148.85 -1.60 8,822 27,534 +986
Sep17 170213 152.50 152.75 150.45 151.05 -1.60 3,852 16,977 +504
Dec17 170213 155.90 156.00 153.80 154.35 -1.55 706 13,852 +285
Mar18 170213 158.65 158.65 157.05 157.25 -1.55 104 4,216 +10
Total Volume and Open Interest 67,157 180,762 -737
Orange Juice(ICE)
Mar17 170213 169.05 171.75 166.85 167.10 -2.85 743 6,927 -511
May17 170213 165.35 168.00 164.10 164.80 -1.75 284 3,627 +193
Jul17 170213 164.30 164.50 163.25 163.45 -1.25 69 853 +7
Sep17 170213 164.10 164.10 163.10 163.10 -1.25 66 176 +57
Nov17 170213 163.35 163.35 162.35 162.35 -1.15 1 14 +0
Jan18 170213 162.80 162.80 162.80 162.80 -1.15 0 1 +0
Total Volume and Open Interest 1,163 11,598 -254
Sugar #11(ICE)
Mar17 170213 20.50 20.61 19.91 20.00 -0.42 66,435 207,042 -13,577
May17 170213 20.49 20.60 19.89 19.99 -0.44 54,981 242,652 +18,126
Jul17 170213 20.11 20.29 19.68 19.77 -0.38 20,126 169,460 -67
Oct17 170213 20.07 20.15 19.60 19.73 -0.31 9,248 96,571 +706
Mar18 170213 20.08 20.13 19.63 19.80 -0.22 4,229 84,658 +1,679
May18 170213 19.37 19.45 19.00 19.18 -0.18 1,135 22,876 +33
Jul18 170213 18.66 18.78 18.35 18.55 -0.14 563 15,602 -149
Oct18 170213 18.30 18.39 18.01 18.25 -0.08 396 16,566 +97
Total Volume and Open Interest 157,447 867,131 +6,900
London Cocoa(LCE)
Mar17 170213 1593 1598 1555 1558 -40 5,656 84,699 +385
May17 170213 1604 1609 1573 1574 -36 8,670 81,028 -475
Jul17 170213 1629 1633 1598 1600 -34 4,000 50,985 -50
Sep17 170213 1642 1646 1613 1615 -33 3,116 45,017 -268
Dec17 170213 1665 1665 1636 1637 -33 1,783 31,950 -19
Mar18 170213 1690 1690 1651 1651 -32 609 23,543 -17
May18 170213 1684 1692 1667 1667 -30 357 6,543 +70
Total Volume and Open Interest 24,284 327,723 -365
London Sugar(LCE)
May17 170213 541.80 546.60 533.60 537.30 -3.80 8,525 38,336 +1,248
Aug17 170213 539.50 543.10 530.60 533.80 -4.30 2,067 15,875 +168
Oct17 170213 525.90 529.10 517.90 520.50 -4.00 690 12,802 +450
Dec17 170213 516.70 519.50 509.90 511.60 -3.40 334 4,886 +138
Mar18 170213 512.00 513.70 505.00 506.30 -3.10 75 4,232 +29
Total Volume and Open Interest 22,762 83,812 -3,741
Cotton(ICE)
Mar17 170213 75.90 76.95 75.89 76.61 +0.79 28,631 92,092 -12,240
May17 170213 77.29 78.45 77.19 78.21 +1.12 23,590 108,272 +10,500
Jul17 170213 78.07 79.27 78.00 79.05 +1.11 3,900 42,549 +910
Oct17 170213 74.55 74.55 74.55 74.55 +0.34 0 34 +0
Dec17 170213 74.05 74.58 74.05 74.50 +0.40 2,829 34,392 +1,344
Mar18 170213 74.54 74.95 74.54 74.89 +0.41 120 4,952 +79
Total Volume and Open Interest 59,074 283,418 +593
Lumber(CME)
Mar17 170213 367.9 369.0 363.1 365.4 -5.1 854 2,490 -208
May17 170213 370.9 371.1 365.9 368.9 -4.2 760 1,735 +194
Jul17 170213 371.5 374.4 369.2 373.5 -3.5 158 470 +122
Sep17 170213 372.0 372.0 372.0 372.0 -2.9 8 95 -1
Total Volume and Open Interest 1,780 4,799 +107
Crude Oil(NYM)
Mar17 170213 53.80 53.95 52.77 52.93 -0.93 610,196 320,938 -64,696
Apr17 170213 54.32 54.42 53.26 53.43 -0.90 323,665 310,409 +29,629
May17 170213 54.75 54.86 53.69 53.86 -0.92 132,114 204,256 +11,702
Jun17 170213 55.17 55.27 54.07 54.25 -0.93 92,236 259,584 -5,095
Jul17 170213 55.44 55.54 54.39 54.56 -0.93 39,619 102,749 +3,558
Aug17 170213 55.62 55.72 54.60 54.76 -0.93 18,584 73,651 +3,733
Sep17 170213 55.73 55.84 54.73 54.90 -0.92 22,062 101,337 +2,408
Oct17 170213 55.94 55.94 54.86 55.01 -0.90 9,470 57,277 +353
Nov17 170213 55.94 55.94 54.94 55.10 -0.88 9,569 52,787 +761
Dec17 170213 56.05 56.08 54.97 55.17 -0.85 41,213 226,865 -2,944
Jan18 170213 55.97 55.98 55.04 55.20 -0.84 5,075 51,071 +2,421
Feb18 170213 55.96 55.96 55.06 55.22 -0.83 1,515 22,133 +278
Mar18 170213 55.31 55.38 55.07 55.24 -0.81 2,955 45,428 -155
Apr18 170213 55.61 55.61 55.24 55.24 -0.80 725 10,974 +379
May18 170213 55.23 55.23 55.23 55.23 -0.79 663 10,563 +461
Jun18 170213 56.01 56.04 55.04 55.21 -0.79 5,155 61,512 -419
Total Volume and Open Interest 1,335,547 2,142,835 -15,510
e-miNY Crude Oil(NYM)
Mar17 170213 53.775 53.950 52.750 52.925 -0.925 7,893 2,549 -20
Apr17 170213 54.475 54.475 53.250 53.425 -0.900 293 653 -30
May17 170213 54.775 54.825 53.725 53.850 -0.925 33 129 -5
Jun17 170213 55.175 55.250 54.100 54.250 -0.925 13 84 -1
Jul17 170213 54.850 54.850 54.450 54.550 -0.950 7 154 +1
Aug17 170213 54.700 54.750 54.700 54.750 -0.950 4 112 -1
Sep17 170213 54.950 54.950 54.850 54.900 -0.925 2 57 +0
Oct17 170213 55.000 55.000 55.000 55.000 -0.900 0 31 +0
Nov17 170213 55.100 55.100 55.100 55.100 -0.875 12 147 +8
Dec17 170213 55.700 55.700 55.000 55.175 -0.850 14 160 +9
Total Volume and Open Interest 8,275 4,301 -35
NY Harbor ULSD(NYM)
Mar17 170213 166.61 167.24 161.89 162.73 -3.86 59,098 107,494 -3,639
Apr17 170213 168.25 168.25 163.01 163.83 -3.68 38,487 75,553 +3,280
May17 170213 168.68 168.86 164.05 164.92 -3.47 23,640 57,263 +2,639
Jun17 170213 169.27 169.27 165.09 166.00 -3.30 21,261 49,381 +306
Jul17 170213 169.96 169.96 166.27 167.15 -3.19 9,824 23,298 +1,326
Aug17 170213 169.37 169.98 167.49 168.20 -3.10 5,146 12,480 +282
Sep17 170213 170.78 171.02 168.70 169.29 -3.02 4,819 14,762 -28
Oct17 170213 171.64 171.75 169.71 170.38 -2.99 2,618 7,622 -17
Nov17 170213 170.98 171.39 170.55 171.39 -2.97 2,253 6,594 +638
Dec17 170213 173.48 173.70 171.26 172.16 -2.97 6,713 45,011 +360
Jan18 170213 172.26 172.93 172.24 172.93 -2.94 278 3,960 +119
Feb18 170213 172.91 173.20 172.66 173.20 -2.92 219 2,839 +16
Mar18 170213 172.70 172.70 172.70 172.70 -2.85 67 1,541 +7
Apr18 170213 171.32 171.32 171.32 171.32 -2.78 126 937 +9
Total Volume and Open Interest 176,370 427,750 +5,775
RBOB Gasoline(NYM)
Mar17 170213 158.95 160.31 153.99 154.46 -4.50 97,849 97,541 -14,558
Apr17 170213 179.34 179.51 175.55 176.01 -3.33 84,813 88,964 +3,452
May17 170213 181.28 181.36 177.54 177.99 -3.25 42,582 62,734 +2,949
Jun17 170213 181.00 181.19 177.70 178.15 -3.06 34,319 51,270 +3,036
Jul17 170213 180.00 180.00 176.66 177.12 -2.89 14,929 30,937 +1,402
Aug17 170213 177.26 177.26 174.55 174.96 -2.80 7,889 13,192 +37
Sep17 170213 173.36 173.86 171.38 171.87 -2.71 9,960 20,772 -561
Oct17 170213 160.19 160.28 158.76 158.96 -2.65 4,629 9,438 -748
Nov17 170213 156.77 156.80 155.10 155.55 -2.65 2,128 5,359 +668
Dec17 170213 155.80 155.80 152.58 153.09 -2.74 7,545 23,173 +1,193
Total Volume and Open Interest 309,450 423,841 -2,026
e-miNY RBOB Gasoline(NYM)
Mar17 170213 155.30 155.30 154.50 154.50 -4.46 0 1 +0
Apr17 170213 176.00 176.01 176.00 176.00 -3.34      
May17 170213 178.00 178.00 177.99 178.00 -3.24      
Jun17 170213 178.20 178.20 178.15 178.20 -3.01      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170213 2.978 2.994 2.921 2.944 -0.090 162,281 169,572 -27,643
Apr17 170213 3.061 3.080 3.002 3.032 -0.085 101,930 161,958 +15,734
May17 170213 3.133 3.154 3.074 3.108 -0.081 71,696 145,818 +8,675
Jun17 170213 3.209 3.220 3.140 3.175 -0.079 28,947 75,987 -3,498
Jul17 170213 3.270 3.284 3.204 3.240 -0.073 25,699 85,631 +6,061
Aug17 170213 3.294 3.297 3.220 3.255 -0.070 6,730 39,374 +252
Sep17 170213 3.275 3.283 3.208 3.242 -0.069 6,817 57,643 +413
Oct17 170213 3.289 3.306 3.232 3.264 -0.068 21,870 95,941 +2,499
Nov17 170213 3.354 3.361 3.295 3.324 -0.065 5,810 37,998 +127
Dec17 170213 3.484 3.490 3.440 3.459 -0.059 3,152 40,433 +292
Jan18 170213 3.594 3.594 3.526 3.551 -0.057 10,123 49,417 +1,261
Feb18 170213 3.545 3.557 3.500 3.525 -0.057 3,070 21,858 +454
Mar18 170213 3.462 3.474 3.420 3.443 -0.056 5,867 41,591 -373
Apr18 170213 2.920 2.926 2.896 2.907 -0.028 3,208 51,751 +424
May18 170213 2.868 2.876 2.853 2.860 -0.025 829 16,151 +49
Jun18 170213 2.888 2.895 2.870 2.879 -0.024 581 11,624 +17
Total Volume and Open Interest 460,068 1,207,130 +5,278
Brent Crude Oil(ICE)
Apr17 170213 56.68 56.81 55.41 55.59 -1.11 263,404 443,668 -21,786
May17 170213 57.02 57.14 55.79 55.96 -1.10 167,753 373,483 -2,668
Jun17 170213 57.35 57.44 56.09 56.25 -1.11 120,965 335,776 -1,437
Jul17 170213 57.51 57.59 56.29 56.44 -1.11 40,175 145,022 +1,019
Aug17 170213 57.69 57.69 56.41 56.56 -1.10 24,266 100,285 +2,106
Sep17 170213 57.67 57.72 56.45 56.60 -1.10 26,749 111,900 +4,765
Oct17 170213 57.49 57.68 56.45 56.58 -1.09 8,596 49,952 +740
Nov17 170213 57.59 57.60 56.41 56.54 -1.07 7,329 56,816 +1,490
Dec17 170213 57.61 57.61 56.34 56.49 -1.07 49,238 216,850 +437
Jan18 170213 56.44 56.44 56.44 56.44 -1.06 2,618 34,537 -785
Feb18 170213 56.39 56.39 56.39 56.39 -1.05 1,808 25,817 +30
Mar18 170213 56.53 56.99 56.10 56.33 -1.05 1,633 29,444 -120
Apr18 170213 56.28 56.28 56.28 56.28 -1.04 1,097 17,868 +378
May18 170213 56.20 56.20 56.20 56.20 -1.02 1,025 12,943 +489
Total Volume and Open Interest 750,721 2,388,467 -15,867
Gas Oil(ICE)
Mar17 170213 503.25 503.50 489.50 491.00 -12.50 115,137 245,569 +4,273
Apr17 170213 505.50 506.00 492.00 493.75 -12.00 66,824 117,157 +3,907
May17 170213 506.50 507.25 494.00 495.50 -11.75 30,095 75,674 -250
Jun17 170213 508.50 508.75 495.75 497.25 -11.50 42,688 132,534 +723
Jul17 170213 510.50 510.50 498.00 499.50 -11.25 7,281 37,772 -1,501
Aug17 170213 511.75 512.50 500.25 501.75 -11.00 4,829 23,354 +1,045
Sep17 170213 513.25 514.50 503.00 504.00 -10.75 6,393 35,187 +68
Oct17 170213 515.25 515.25 505.00 506.50 -10.50 5,727 30,644 +814
Nov17 170213 515.75 515.75 506.00 507.00 -10.25 4,239 13,163 +425
Dec17 170213 515.50 516.75 505.25 507.00 -10.25 15,145 89,225 +2,520
Total Volume and Open Interest 343,427 957,914 -13,336
Ethanol(CBOT)
Mar17 170213 1.588 1.599 1.576 1.585 -0.016 181 2,928 -6
Apr17 170213 1.605 1.615 1.595 1.602 -0.012 44 724 +4
May17 170213 1.607 1.607 1.598 1.606 -0.012 0 326 +0
Jun17 170213 1.606 1.606 1.599 1.602 -0.010 0 327 +0
Jul17 170213 1.599 1.599 1.599 1.599 -0.005 0 87 +0
Aug17 170213 1.592 1.597 1.592 1.593 -0.005 0 411 +0
Sep17 170213 1.581 1.581 1.581 1.581 -0.005 0 29 +0
Oct17 170213 1.556 1.556 1.556 1.556 -0.005 0 46 +0
Total Volume and Open Interest 225 4,880 -2
WTI Crude Oil(ICE)
Mar17 170213 53.77 53.89 52.77 52.93 -0.93 56,154 51,161 -4,362
Apr17 170213 54.26 54.41 53.25 53.43 -0.90 85,440 72,489 +1,677
May17 170213 54.71 54.87 53.69 53.86 -0.92 44,630 51,026 +917
Jun17 170213 55.14 55.22 54.07 54.25 -0.93 35,571 84,872 -1,147
Jul17 170213 55.44 55.46 54.39 54.56 -0.93 9,227 36,046 +796
Aug17 170213 55.54 55.66 54.64 54.76 -0.93 2,928 21,900 -21
Sep17 170213 55.66 55.66 54.74 54.90 -0.92 3,146 25,586 -16
Oct17 170213 55.74 55.84 54.91 55.01 -0.90 772 6,426 -139
Nov17 170213 55.94 55.94 54.99 55.10 -0.88 443 2,976 +141
Dec17 170213 55.89 55.99 55.02 55.17 -0.85 8,406 108,912 +467
Jan18 170213 55.20 55.20 55.20 55.20 -0.84 295 4,114 +68
Feb18 170213 55.22 55.22 55.22 55.22 -0.83 59 3,757 -1
Mar18 170213 55.24 55.24 55.24 55.24 -0.81 91 7,909 +21
Apr18 170213 55.24 55.24 55.24 55.24 -0.80 31 1,424 +0
May18 170213 55.23 55.23 55.23 55.23 -0.79 14 562 -4
Jun18 170213 55.26 55.26 55.09 55.21 -0.79 311 28,307 -1
Total Volume and Open Interest 255,185 614,588 -2,900
US Dollar Index(ICE)
Mar17 170213 100.790 101.110 100.570 100.950 +0.160 33,566 69,643 +217
Jun17 170213 100.780 101.025 100.510 100.885 +0.165 459 2,850 +58
Sep17 170213 100.700 100.820 100.520 100.745 +0.165 4 366 -2
Total Volume and Open Interest 34,029 73,037 +273
Australian Dollar(CME)
Mar17 170213 76.62 76.73 76.25 76.40 -0.29 80,184 116,722 +943
Jun17 170213 76.44 76.55 76.09 76.23 -0.30 138 1,218 +13
Sep17 170213 76.11 76.11 76.11 76.11 -0.29 3 688 +0
Total Volume and Open Interest 80,327 118,666 +957
British Pound(CME)
Mar17 170213 124.97 125.46 124.86 125.33 +0.44 93,249 207,205 -1,290
Jun17 170213 125.24 125.73 125.16 125.62 +0.44 356 1,665 +4
Sep17 170213 125.95 125.97 125.95 125.95 +0.44 12 204 +12
Total Volume and Open Interest 93,617 209,216 -1,274
Canadian Dollar(CME)
Mar17 170213 76.43 76.62 76.23 76.54 +0.12 50,945 116,243 +938
Jun17 170213 76.46 76.68 76.31 76.62 +0.13 246 2,674 +49
Sep17 170213 76.50 76.75 76.46 76.71 +0.13 24 502 +4
Dec17 170213 76.74 76.85 76.57 76.81 +0.13 6 972 +4
Total Volume and Open Interest 51,221 120,452 +995
Japanese Yen(CME)
Mar17 170213 88.06 88.23 87.66 88.07 -0.19 150,652 190,611 -1,349
Jun17 170213 88.47 88.62 88.06 88.47 -0.18 1,090 9,421 -425
Sep17 170213 88.90 88.90 88.55 88.90 -0.18 6 72 +4
Total Volume and Open Interest 151,748 200,195 -1,770
Swiss Franc(CME)
Mar17 170213 99.74 99.94 99.44 99.57 -0.22 22,133 48,065 +223
Jun17 170213 100.45 100.52 100.04 100.16 -0.22 4 180 +0
Sep17 170213 100.80 100.80 100.70 100.80 -0.23 0 4 +0
Total Volume and Open Interest 22,137 48,259 +223
EuroFX(CME)
Mar17 170213 106.42 106.70 106.03 106.10 -0.33 168,986 391,435 -138
Jun17 170213 106.91 107.19 106.54 106.60 -0.33 1,012 10,673 +200
Sep17 170213 107.34 107.65 107.09 107.13 -0.34 30 498 -22
Total Volume and Open Interest 170,033 402,740 +41
Mexican Peso(CME)
Feb17 170213 491.25 491.25 491.25 491.25 unch 0 10 +0
Mar17 170213 489.63 491.38 488.38 490.00 +0.38 36,163 143,409 +581
Total Volume and Open Interest 36,779 191,503 +592
Brazilian Real(CME)
Mar17 170213 320.00 320.50 319.05 320.10 +0.15 529 36,758 +122
Apr17 170213 317.50 317.55 316.95 317.50 +0.10 9 9 +3
May17 170213 315.40 315.40 315.40 315.40 -0.15 0 1 +0
Jun17 170213 312.95 313.00 312.95 312.95 +0.10 0 1 +0
Total Volume and Open Interest 538 36,769 +125
30-Year T-Bonds(CBOT)
Mar17 170213 151~270 151~280 151~000 151~120 -0~170 299,356 629,826 +6,897
Jun17 170213 150~150 150~170 149~260 150~040 -0~170 1,516 3,171 +861
Sep17 170213 150~040 150~040 150~040 150~040 -0~170      
Total Volume and Open Interest 300,872 632,997 +7,758
10-Year T-Notes(CBOT)
Mar17 170213 124~235 124~240 124~140 124~190 -0~060 1,434,680 3,218,872 +49,078
Jun17 170213 124~060 124~060 123~285 124~015 -0~060 30,713 87,285 +18,637
Sep17 170213 123~220 123~220 123~220 123~220 -0~060      
Total Volume and Open Interest 1,465,393 3,306,157 +67,715
5-Year T-Notes(CBOT)
Mar17 170213 117~310 117~310 117~254 117~282 -0~034 768,945 3,108,471 -11,070
Jun17 170213 117~174 117~182 117~142 117~170 -0~036 27,226 152,371 +15,281
Sep17 170213 117~170 117~170 117~170 117~170 -0~036      
Total Volume and Open Interest 796,171 3,260,842 +4,211
2 Year T-Notes(CBOT)
Mar17 170213 108~136 108~136 108~126 108~132 -0~004 264,018 1,363,426 +14,356
Jun17 170213 108~034 108~040 108~032 108~036 -0~006 4,429 8,852 -127
Sep17 170213 108~036 108~036 108~036 108~036 -0~006      
Total Volume and Open Interest 268,447 1,372,278 +14,229
Eurodollars(CME)
Mar17 170213 98.925 98.927 98.923 98.923 -0.003 186,736 1,452,977 -2,634
Jun17 170213 98.765 98.765 98.755 98.755 -0.010 227,915 1,419,573 -14,782
Sep17 170213 98.635 98.640 98.625 98.630 -0.010 225,953 1,145,346 -13,953
Dec17 170213 98.485 98.485 98.470 98.480 -0.010 379,574 1,329,249 -21,527
Mar18 170213 98.370 98.370 98.355 98.365 -0.010 261,321 1,050,291 +4,033
Jun18 170213 98.255 98.255 98.235 98.245 -0.015 218,362 741,840 +13,320
Sep18 170213 98.150 98.150 98.130 98.135 -0.020 171,155 595,884 -2,594
Dec18 170213 98.035 98.035 98.005 98.015 -0.020 304,125 945,392 +33,446
Mar19 170213 97.945 97.945 97.920 97.935 -0.025 125,297 563,554 -3,729
Jun19 170213 97.875 97.875 97.845 97.860 -0.025 121,156 576,782 +3,453
Sep19 170213 97.800 97.800 97.770 97.785 -0.025 99,099 438,918 -9,761
Dec19 170213 97.735 97.735 97.685 97.700 -0.030 148,967 483,048 +2,572
Mar20 170213 97.675 97.675 97.635 97.650 -0.030 60,640 300,706 +62
Jun20 170213 97.615 97.620 97.580 97.595 -0.030 47,375 179,332 +1,152
Sep20 170213 97.570 97.570 97.530 97.545 -0.030 45,558 165,546 +3,688
Dec20 170213 97.510 97.510 97.460 97.480 -0.030 44,553 172,974 -3,684
Mar21 170213 97.460 97.460 97.420 97.440 -0.030 35,580 89,545 -1,323
Jun21 170213 97.405 97.415 97.370 97.390 -0.030 35,043 95,684 +1,554
Total Volume and Open Interest 2,820,919 12,102,419 -2,704
Ultra T-Bond(CBOT)
Mar17 170213 161~24 161~26 160~22 161~05 -0~20 114,451 709,802 +2,620
Jun17 170213 159~24 160~04 159~23 160~00 -0~20 2,679 36,394 +2,282
Sep17 170213 160~00 160~00 160~00 160~00 -0~20      
Total Volume and Open Interest 117,130 746,196 +4,902
Ultra 10-Yr T-Note(CBOT)
Mar17 170213 134~165 134~165 134~005 134~075 -0~105 86,737 319,664 +1,518
Jun17 170213 132~285 132~285 132~285 132~285 -0~105      
Sep17 170213 132~285 132~285 132~285 132~285 -0~105      
Total Volume and Open Interest 86,737 319,664 +1,518
30 Day Federal Funds(CBOT)
Feb17 170213 99.345 99.345 99.342 99.342 unch 963 100,211 +107
Mar17 170213 99.315 99.320 99.315 99.315 -0.005 11,852 106,679 +3,236
Apr17 170213 99.300 99.300 99.295 99.300 -0.005 48,197 388,711 +14,859
May17 170213 99.245 99.245 99.240 99.240 -0.010 25,642 196,106 +2,218
Jun17 170213 99.175 99.175 99.170 99.175 -0.005 8,133 32,051 -529
Jul17 170213 99.120 99.125 99.115 99.125 unch 20,917 79,343 +174
Total Volume and Open Interest 161,719 1,251,895 +26,636
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 170213 168.80 169.04 167.96 168.42 -0.46 55,200 215,207 -8,904
Jun17 170213 166.90 166.90 165.90 166.28 -0.50 1,969 13,387 +753
Sep17 170213 164.22 164.22 164.22 164.22 -0.46 0 21 -3
Total Volume and Open Interest 57,169 228,615 -8,154
Euro-Bund(EUREX)
Mar17 170213 163.93 164.03 163.68 163.76 -0.15 771,865 1,932,893 -48,169
Jun17 170213 160.79 160.79 160.48 160.56 -0.14 5,643 146,809 +2,878
Sep17 170213 162.07 162.07 162.07 162.07 -0.17 12 5,276 +3
Total Volume and Open Interest 777,520 2,084,978 -45,288
Euro-Bobl(EUREX)
Mar17 170213 133.79 133.84 133.74 133.77 -0.03 511,810 1,516,317 -44,074
Jun17 170213 131.73 131.73 131.68 131.71 -0.01 2,110 93,602 +4,054
Sep17 170213 132.63 132.63 132.63 132.63 -0.03 20 0 -10
Total Volume and Open Interest 513,940 1,609,919 -40,030
Euro-Schatz(EUREX)
Mar17 170213 112.40 112.42 112.39 112.40 +0.00 239,676 1,344,943 -5,344
Jun17 170213 112.22 112.22 112.21 112.21 unch 2,693 33,194 -287
Sep17 170213 112.21 112.21 112.21 112.21 unch      
Total Volume and Open Interest 242,369 1,378,137 -5,631
3-Mth Euribor(EUREX)
Mar17 170213 100.320 100.320 100.320 100.320 unch 0 4,011 +2
Jun17 170213 100.295 100.295 100.295 100.295 unch 1 33,415 +2
Sep17 170213 100.265 100.265 100.265 100.265 unch 21 4,616 +1
Total Volume and Open Interest 44 73,743 +15
Long Gilt(LIFFE)
Mar17 170213 125~23 125~24 125~08 125~12 -0~07 215,056 649,745 +273
Jun17 170213 124~09 124~09 124~09 124~09 -0~07 1,893 1,884 +1,878
Total Volume and Open Interest 216,949 651,629 +2,151
3-Mth Short Sterling(LIFFE)
Mar17 170213 99.63 99.64 99.63 99.64 +0.01 56,151 358,702 +1,437
Jun17 170213 99.60 99.61 99.59 99.60 unch 49,527 496,310 -5,045
Sep17 170213 99.57 99.57 99.55 99.56 unch 113,313 355,592 +16,943
Dec17 170213 99.53 99.54 99.51 99.52 unch 101,017 334,444 +5,046
Mar18 170213 99.48 99.49 99.46 99.47 -0.01 115,799 231,171 -1,783
Jun18 170213 99.43 99.44 99.41 99.42 -0.01 102,673 227,588 -3,927
Total Volume and Open Interest 912,490 2,810,367 +27,249
3-Mth Euribor(LIFFE)
Mar17 170213 100.320 100.325 100.315 100.320 unch 46,728 308,123 -5,493
Jun17 170213 100.290 100.295 100.285 100.290 unch 61,626 375,732 +445
Sep17 170213 100.265 100.265 100.260 100.260 -0.005 67,415 320,204 -3,698
Total Volume and Open Interest 916,064 3,469,430 +5,274
3-Mth Aus T-Bills(SFE)
Mar17 170213 98.22 98.23 98.21 98.23 +0.01 5,696 111,727 +371
Jun17 170213 98.23 98.24 98.22 98.24 +0.01 19,645 232,197 +3,470
Sep17 170213 98.19 98.21 98.19 98.21 +0.01 18,674 160,692 +2,924
Dec17 170213 98.14 98.15 98.12 98.15 +0.01 31,316 205,792 +577
Mar18 170213 98.05 98.07 98.05 98.07 +0.01 9,665 103,777 -612
Jun18 170213 97.97 97.98 97.96 97.98 +0.01 9,214 82,817 +3,911
Sep18 170213 97.87 97.89 97.86 97.88 +0.01 7,909 61,009 +309
Dec18 170213 97.79 97.80 97.78 97.80 +0.01 5,100 44,084 +3,536
Mar19 170213 97.71 97.72 97.69 97.71 +0.01 270 7,242 +49
Jun19 170213 97.62 97.62 97.62 97.62 unch 11 4,403 +11
Total Volume and Open Interest 107,500 1,015,516 +14,546
10-Year Aus T-Bonds(SFE)
Mar17 170213 97.27 97.28 97.24 97.27 -0.01 129,572 975,227 +12,920
Jun17 170213 97.27 97.27 97.27 97.27 -0.01      
Total Volume and Open Interest 129,572 975,227 +12,920
3-Year Aus T-Bonds(SFE)
Mar17 170213 98.04 98.05 98.02 98.05 +0.01 118,862 1,029,697 +1,731
Jun17 170213 98.05 98.05 98.05 98.05 +0.01      
Total Volume and Open Interest 118,862 1,029,697 +1,731
Gold(CMX)
Feb17 170213 1230.5 1231.1 1219.0 1224.4 -10.0 885 1,352 -35
Apr17 170213 1234.2 1234.4 1220.3 1225.8 -10.1 246,135 280,301 -8,587
Jun17 170213 1237.1 1237.1 1223.7 1228.9 -10.1 7,494 65,137 +1,606
Aug17 170213 1237.7 1239.6 1227.2 1232.1 -10.1 1,841 18,222 -74
Oct17 170213 1240.5 1242.1 1235.2 1235.2 -10.1 150 3,681 -24
Dec17 170213 1243.5 1245.6 1233.3 1238.2 -10.1 1,044 29,473 -43
Feb18 170213 1240.0 1241.4 1240.0 1241.4 -10.1 180 4,397 +1
Apr18 170213 1244.7 1244.7 1244.7 1244.7 -10.0 1 257 -1
Jun18 170213 1248.2 1248.2 1248.2 1248.2 -9.9 484 4,534 +115
Aug18 170213 1251.8 1251.8 1251.8 1251.8 -9.8 36 552 +36
Oct18 170213 1255.5 1255.5 1255.5 1255.5 -9.7 0 5 +0
Dec18 170213 1266.1 1266.1 1259.3 1259.3 -9.6 373 3,596 -27
Total Volume and Open Interest 260,521 417,117 -6,954
Silver(CMX)
Mar17 170213 1794.0 1801.5 1775.5 1782.1 -11.2 65,787 106,030 -7,397
May17 170213 1800.0 1807.0 1782.0 1788.8 -11.1 17,457 57,956 +8,192
Jul17 170213 1806.5 1810.5 1790.0 1795.3 -11.0 1,549 10,657 +10
Sep17 170213 1814.0 1816.0 1801.4 1801.4 -11.0 685 6,329 +277
Dec17 170213 1824.5 1824.5 1810.0 1810.8 -11.0 571 9,866 +79
Mar18 170213 1820.6 1820.6 1820.6 1820.6 -10.8 6 311 +3
May18 170213 1827.3 1827.3 1827.3 1827.3 -10.6 0 5 +0
Total Volume and Open Interest 86,228 192,661 +1,281
Platinum(NYMEX)
Apr17 170213 1012.0 1014.2 995.5 1000.3 -11.4 14,111 59,886 +407
Jul17 170213 1013.3 1016.8 1000.1 1003.7 -11.2 488 5,684 +80
Oct17 170213 1007.0 1007.3 1007.0 1007.3 -11.5 75 404 +35
Jan18 170213 1011.7 1011.7 1011.7 1011.7 -10.9 2 6 +2
Total Volume and Open Interest 14,702 66,110 +530
Palladium(NYMEX)
Mar17 170213 784.60 787.80 772.65 774.95 -8.15 3,858 22,071 -877
Jun17 170213 786.00 789.00 774.45 776.35 -8.20 1,424 7,762 +1,259
Sep17 170213 782.50 782.55 777.35 777.35 -8.20 4 20 +3
Total Volume and Open Interest 5,286 29,855 +385
Copper(CMX)
Mar17 170213 277.65 282.30 276.95 278.30 +1.50 64,500 112,301 -8,133
May17 170213 279.05 283.60 278.45 279.70 +1.50 23,028 81,621 +1,651
Jul17 170213 279.75 284.00 279.75 280.75 +1.50 6,243 23,609 -1,098
Sep17 170213 280.50 284.15 280.50 281.70 +1.60 3,132 15,764 +332
Dec17 170213 284.85 284.85 281.25 282.60 +1.65 4,649 21,771 +1,888
Total Volume and Open Interest 104,271 289,979 -3,530
E-mini DJIA Index(CBOT)
Mar17 170213 20233 20396 20226 20383 +160 113,826 129,412 +2,893
Jun17 170213 20176 20330 20175 20322 +162 184 981 +88
Sep17 170213 20107 20267 20107 20267 +160 6 28 +2
Dec17 170213 20225 20225 20225 20225 +160 0 2 +0
Total Volume and Open Interest 114,016 130,423 +2,983
S & P 500(CME)
Mar17 170213 2316.00 2326.30 2313.80 2326.30 +13.60 3,178 69,287 +1,017
Jun17 170213 2320.50 2323.60 2320.50 2321.20 +13.60 98 1,164 -95
Sep17 170213 2317.00 2319.20 2317.00 2317.00 +13.80 0 20 +0
Dec17 170213 2313.30 2315.50 2313.30 2313.30 +13.80      
Total Volume and Open Interest 3,276 70,471 +922
S & P 500 E-Mini(Globex)
Mar17 170213 2314.25 2329.00 2313.25 2326.25 +13.50 1,354,847 2,888,499 +6,385
Jun17 170213 2308.75 2323.75 2308.25 2321.25 +13.75 8,535 40,466 +3,918
Sep17 170213 2303.75 2318.00 2303.75 2317.00 +13.75 82 303 +1
Dec17 170213 2307.00 2313.50 2307.00 2313.25 +13.75 4 60 +1
Total Volume and Open Interest 1,363,469 2,929,333 +10,306
NASDAQ 100 E-Mini(Globex)
Mar17 170213 5229.30 5261.50 5226.80 5259.30 +32.50 157,897 233,830 +11
Jun17 170213 5228.80 5260.30 5227.80 5258.50 +33.00 451 772 +151
Sep17 170213 5250.00 5261.30 5250.00 5261.30 +33.00 4 53 +1
Total Volume and Open Interest 158,353 234,666 +164
S&P Midcap 400(CME) e-Mini
Mar17 170213 1720.90 1730.20 1719.40 1723.50 +5.00 13,756 95,225 +699
Jun17 170213 1724.90 1724.90 1721.00 1721.00 +6.30 0 15 +0
Sep17 170213 1719.60 1719.60 1719.60 1719.60 +6.30      
Total Volume and Open Interest 13,756 95,240 +699
Volatility Index(CBOE)
Feb17 170213 11.70 11.75 11.35 11.43 -0.30 104,432 156,550 -14,508
Mar17 170213 13.30 13.35 12.95 13.08 -0.30 80,409 215,365 +25,628
Apr17 170213 15.10 15.15 14.75 14.80 -0.33 37,806 78,335 +7,446
May17 170213 16.00 16.05 15.55 15.65 -0.37 9,948 39,709 -1,675
Total Volume and Open Interest 245,258 557,356 +21,535
Russell 2000 Mini(ICE)
Mar17 170213 1389.40 1399.90 1388.50 1392.30 +4.00 143,947 614,300 +1,134
Jun17 170213 1396.10 1396.10 1387.70 1390.30 +4.70 15 554 +14
Sep17 170213 1388.30 1388.30 1388.30 1388.30 +5.20 0 198 +0
Total Volume and Open Interest 143,962 615,132 +1,148
Nikkei 225(CME)
Mar17 170213 19390 19555 19390 19540 +180 14,282 29,886 +762
Jun17 170213 19420 19510 19380 19490 +180 12 84 -3
Total Volume and Open Interest 14,294 29,970 +759
Nikkei 225(SGX)
Mar17 170213 19405 19445 19395 19425 +35 65,631 195,419 +499
Jun17 170213 19300 19300 19275 19295 +35 16 7,723 +0
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 170213 19365 19530 19365 19505 +165 52,403 58,469 +1,105
Jun17 170213 19270 19370 19270 19370 +165 11 43 +10
Sep17 170213 19320 19320 19320 19320 +165      
Total Volume and Open Interest 52,414 58,513 +1,115
Nikkei 225(CME) e-Mini Yen
Mar17 170213 19490 19500 19490 19500 +160 0 93 +0
Jun17 170213 19370 19370 19370 19370 +170      
Sep17 170213 19320 19320 19320 19320 +170      
Total Volume and Open Interest 0 93 +0
CAC 40(EURONEXT)
Feb17 170213 4833.0 4907.5 4833.0 4888.5 +61.0 93,134 335,017 +106
Mar17 170213 4833.0 4905.5 4832.5 4887.0 +61.0 4,884 21,549 +2,850
Apr17 170213 4824.0 4867.5 4824.0 4867.5 +61.0 0 117 +0
Total Volume and Open Interest 98,022 359,309 +2,959
Hang Seng Index(HKFE)
Feb17 170213 23530 23672 23501 23616 +89 87,578 126,574 -625
Mar17 170213 23542 23665 23499 23613 +87 1,837 12,656 +897
Total Volume and Open Interest 89,658 142,118 +286
DAX(EUREX)
Mar17 170213 11665.5 11809.0 11664.0 11780.5 +120.5 85,886 169,507 -5,393
Jun17 170213 11702.5 11831.0 11701.0 11809.5 +120.5 69 9,377 -4
Sep17 170213 11733.5 11803.5 11733.5 11797.5 +118.5 2 2,709 +2,238
Total Volume and Open Interest 85,957 181,593 -3,159
Mini-DAX(EUREX)
Mar17 170213 11670.0 11809.0 11665.0 11780.5 +120.5 30,781 9,423 -824
Jun17 170213 11728.0 11834.0 11728.0 11809.5 +120.5 112 1,476 -21
Sep17 170213 11730.0 11797.5 11725.0 11797.5 +118.5 1 24 +0
Total Volume and Open Interest 30,894 10,923 -845
FT-SE 100(EURONEXT)
Mar17 170213 7210.00 7232.50 7190.50 7223.50 +35.00 98,025 739,244 +765
Jun17 170213 7128.50 7155.50 7128.50 7149.00 +35.00 642 45,545 +29
Sep17 170213 7086.50 7086.50 7086.50 7086.50 +35.00      
Total Volume and Open Interest 98,667 784,789 +794
SPI 200(SFE)
Mar17 170213 5668.0 5716.0 5662.0 5713.0 +46.0 27,776 265,657 +899
Jun17 170213 5662.0 5702.0 5662.0 5699.0 +47.0 0 1,745 -3
Sep17 170213 5649.0 5649.0 5649.0 5649.0 +47.0 0 1,760 +0
Total Volume and Open Interest 27,878 274,106 +896
FTSE MIB(ISE)
Mar17 170213 18875.00 19085.00 18845.00 19054.00 +260.00 32,609 35,446 -861
Jun17 170213 18495.00 18625.00 18460.00 18607.00 +258.00 26 1,525 +10
Total Volume and Open Interest 32,635 36,971 -851
KOSPI 200(KFE)
Mar17 170213 268.90 268.95 268.70 268.85 +0.10 138,100 133,609 -46
Jun17 170213 269.40 269.65 268.90 269.40 unch 477 7,733 +33
Sep17 170213 270.75 270.75 270.75 270.75 +0.10 4 1,751 +6
Total Volume and Open Interest 138,581 152,529 -7
GSCI(CME)
Feb17 170213 401.10 401.10 397.50 397.75 -5.25 3,955 6,355 -3,879
Mar17 170213 405.00 405.65 403.50 403.60 -5.10 3,946 9,416 +3,915
Apr17 170213 405.45 405.45 405.45 405.45 -5.10      
Total Volume and Open Interest 7,901 15,771 +36
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!