|
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. |
|
|