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 Tue February 14, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170214 1055.00 1056.00 1042.50 1045.00 -9.25 133,684 220,120 -15,615
May17 170214 1065.75 1067.00 1053.50 1056.00 -9.75 80,651 252,588 +25,953
Jul17 170214 1073.75 1074.75 1061.50 1064.75 -9.00 29,751 133,722 +2,553
Aug17 170214 1070.25 1070.25 1059.50 1062.75 -8.00 1,676 11,040 +560
Sep17 170214 1049.25 1049.25 1038.25 1042.75 -5.75 1,054 5,882 +31
Nov17 170214 1027.00 1028.00 1018.00 1023.00 -4.25 16,525 117,644 +2,879
Jan18 170214 1030.00 1030.00 1022.00 1026.50 -4.00 1,787 6,509 +88
Mar18 170214 1028.00 1028.00 1020.00 1024.25 -3.75 898 4,637 +403
May18 170214 1025.00 1026.50 1022.25 1025.25 -3.75 122 1,463 +45
Jul18 170214 1026.75 1032.25 1026.75 1026.75 -3.50 143 954 -64
Aug18 170214 1019.25 1019.25 1019.25 1019.25 -3.50 0 20 +0
Sep18 170214 999.25 999.25 999.25 999.25 -3.50 0 23 +0
Nov18 170214 980.25 982.25 978.25 981.75 -1.00 124 1,632 -38
Jan19 170214 982.25 982.25 982.25 982.25 -1.00 0 37 +0
Total Volume and Open Interest 266,415 756,306 +16,795
Soybean Meal(CBOT)
Mar17 170214 343.80 343.80 338.80 339.50 -3.70 61,646 98,147 -12,715
May17 170214 348.20 348.40 343.20 343.90 -3.90 43,397 145,762 +9,855
Jul17 170214 350.50 350.60 345.90 346.70 -3.60 10,186 73,300 +982
Aug17 170214 347.90 347.90 344.00 344.80 -3.30 1,852 10,040 +285
Sep17 170214 344.30 344.30 340.50 341.40 -2.90 1,458 9,811 +49
Oct17 170214 336.50 336.50 333.30 334.50 -2.00 776 7,349 +51
Dec17 170214 336.10 336.20 332.70 334.30 -1.90 3,781 32,704 +147
Jan18 170214 332.40 333.50 332.40 333.50 -2.00 166 1,571 +47
Mar18 170214 331.60 332.30 331.10 332.30 -1.90 206 2,861 +84
May18 170214 331.10 332.20 331.00 331.80 -1.90 107 1,023 +27
Total Volume and Open Interest 123,638 384,917 -1,175
Soybean Oil(CBOT)
Mar17 170214 34.21 34.32 33.75 34.14 -0.03 56,576 103,394 -7,024
May17 170214 34.45 34.60 34.02 34.41 -0.03 41,210 131,143 +7,555
Jul17 170214 34.68 34.83 34.26 34.65 -0.02 13,605 84,522 +564
Aug17 170214 34.73 34.84 34.30 34.71 +0.02 2,434 11,435 +392
Sep17 170214 34.70 34.81 34.33 34.72 +0.06 1,116 8,957 +165
Oct17 170214 34.55 34.63 34.18 34.60 +0.08 1,180 7,865 +204
Dec17 170214 34.66 34.77 34.30 34.74 +0.10 5,124 28,117 +248
Jan18 170214 34.77 34.77 34.39 34.77 +0.09 122 3,333 +27
Mar18 170214 34.65 34.79 34.42 34.79 +0.09 51 2,041 -7
May18 170214 34.65 34.76 34.39 34.76 +0.06 109 1,303 +44
Total Volume and Open Interest 121,542 384,052 +2,169
Canola(WCE)
Mar17 170214 524.8 525.2 518.9 521.1 -3.7 20,269 48,334 -7,634
May17 170214 532.8 533.5 526.5 529.1 -3.7 23,621 79,479 +12,522
Jul17 170214 536.3 536.3 529.1 531.8 -3.8 5,255 29,418 +1,658
Nov17 170214 505.1 507.3 501.4 505.5 +0.2 4,674 30,310 +453
Jan18 170214 510.1 513.2 507.3 511.3 +0.5 1,059 4,039 +398
Total Volume and Open Interest 54,878 191,690 +7,397
Corn(CBOT)
Mar17 170214 375.00 375.25 373.00 374.25 -1.25 258,226 429,035 -22,681
May17 170214 382.25 382.50 380.25 381.75 -1.00 143,077 432,473 +48,421
Jul17 170214 388.75 389.00 386.75 388.50 -0.75 47,761 263,409 +7,810
Sep17 170214 393.75 394.00 391.75 393.75 -0.50 15,323 102,686 +2,874
Dec17 170214 398.75 400.00 397.00 399.50 unch 34,090 166,331 +3,664
Mar18 170214 406.50 408.00 405.25 408.00 +0.50 4,513 24,306 +1,776
May18 170214 409.00 411.75 409.00 411.50 +0.50 651 3,214 +185
Jul18 170214 414.00 415.00 413.00 414.50 +0.50 587 10,090 +265
Sep18 170214 407.50 407.50 402.50 407.50 +0.50 1 1,287 +1
Dec18 170214 407.75 408.25 406.25 408.00 +0.25 413 11,491 +148
Total Volume and Open Interest 504,656 1,444,819 +42,469
Wheat(CBOT)
Mar17 170214 450.50 452.00 446.25 449.50 -2.75 126,174 151,655 -14,157
May17 170214 464.75 466.00 460.00 463.50 -3.50 87,133 160,702 +9,237
Jul17 170214 476.75 478.00 472.50 475.50 -3.25 29,484 85,730 +2,030
Sep17 170214 490.00 490.00 485.00 488.50 -2.25 8,223 20,868 -653
Dec17 170214 505.25 506.75 502.25 505.75 -1.75 9,679 45,515 +1,482
Mar18 170214 517.25 517.75 514.75 517.75 -1.50 587 6,752 +268
Total Volume and Open Interest 261,567 473,261 -1,766
Wheat(KCBT)
Mar17 170214 465.75 467.00 461.25 465.25 -1.50 30,812 55,914 -7,368
May17 170214 478.00 479.50 473.75 478.00 -1.50 22,778 77,558 +6,997
Jul17 170214 489.25 490.50 484.50 489.25 -1.00 9,518 69,478 +376
Sep17 170214 502.25 503.25 497.75 502.50 -0.75 1,483 8,948 -117
Dec17 170214 523.00 523.75 518.00 522.75 -1.00 3,994 14,997 -194
Mar18 170214 530.50 536.00 530.50 535.25 -0.75 414 3,582 -9
May18 170214 541.00 541.25 540.00 541.00 -1.25 99 1,031 +6
Total Volume and Open Interest 69,186 232,416 -289
Wheat(MGE)
Mar17 170214 569.50 570.25 565.75 568.25 -2.50 2,839 23,808 -1,151
May17 170214 569.50 570.00 564.75 568.00 -2.50 4,425 32,425 +708
Jul17 170214 571.00 575.00 567.25 570.75 -1.75 973 15,405 +90
Sep17 170214 573.75 574.75 569.25 573.75 -0.25 661 6,951 +191
Dec17 170214 581.00 583.50 578.75 582.75 -0.50 858 4,734 +28
Mar18 170214 590.00 590.00 586.00 590.00 -1.00 124 1,333 +74
Total Volume and Open Interest 9,889 84,969 -57
Oats(CBOT)
Mar17 170214 253.00 256.00 252.50 254.00 -0.75 262 3,969 -87
May17 170214 251.75 256.50 250.75 254.00 +3.50 269 3,355 +164
Jul17 170214 249.00 251.00 248.75 250.50 +2.25 14 581 +1
Sep17 170214 241.75 243.75 241.75 241.75 +1.75 6 25 +3
Total Volume and Open Interest 551 8,109 +81
Rough Rice(CBOT)
Mar17 170214 9.48 9.52 9.41 9.44 -0.05 1,184 8,435 -499
May17 170214 9.73 9.76 9.66 9.68 -0.05 620 3,163 +237
Jul17 170214 9.98 9.98 9.94 9.94 -0.04 169 287 +80
Sep17 170214 10.10 10.10 10.10 10.10 -0.04 0 30 +0
Total Volume and Open Interest 1,973 11,935 -182
Live Cattle(CME)
Feb17 170214 115.980 117.400 115.580 117.385 +1.455 5,250 13,799 -1,721
Apr17 170214 112.500 114.080 112.200 114.000 +1.465 28,203 139,780 -3,090
Jun17 170214 103.550 104.785 103.150 104.730 +1.180 11,684 85,344 +329
Aug17 170214 100.100 100.800 99.580 100.730 +0.630 7,704 48,727 +542
Oct17 170214 100.330 100.950 99.800 100.900 +0.500 3,956 27,885 +267
Dec17 170214 101.450 101.980 100.850 101.885 +0.335 1,793 11,857 +276
Total Volume and Open Interest 59,203 331,702 -3,252
Feeder Cattle(CME)
Mar17 170214 121.830 124.150 121.680 124.000 +2.170 6,144 17,944 -724
Apr17 170214 122.000 124.035 121.785 123.900 +1.920 3,863 12,282 +1,068
May17 170214 121.050 122.830 120.580 122.730 +1.750 2,291 10,403 +303
Aug17 170214 122.480 123.900 121.830 123.830 +1.350 1,332 7,591 +81
Sep17 170214 122.000 123.150 120.980 123.000 +1.320 417 879 +6
Oct17 170214 120.450 121.830 119.635 121.600 +1.565 163 408 +34
Nov17 170214 118.885 120.680 118.480 120.285 +1.705 24 205 +8
Total Volume and Open Interest 14,235 49,758 +777
Lean Hogs(CME)
Feb17 170214 74.950 75.200 74.950 75.180 +0.430 4,956 14,208 +89
Apr17 170214 70.000 71.635 70.000 71.300 +1.600 12,739 104,770 -331
May17 170214 75.300 76.350 75.300 75.950 +1.000 87 1,998 +11
Jun17 170214 78.385 79.830 78.350 79.385 +1.235 7,175 48,758 +26
Jul17 170214 78.100 79.330 78.100 79.180 +1.350 3,459 17,901 +166
Aug17 170214 77.500 78.650 77.500 78.580 +1.330 3,735 19,969 -492
Oct17 170214 67.900 68.700 67.850 68.635 +0.635 2,790 19,008 +469
Dec17 170214 63.680 64.000 63.650 64.000 +0.215 422 9,265 +76
Total Volume and Open Interest 35,622 237,218 +90
Class III Milk(CME)
Feb17 170214 16.87 16.88 16.86 16.88 +0.01 110 4,187 -46
Mar17 170214 16.79 16.97 16.76 16.91 +0.07 223 4,433 +10
Apr17 170214 16.91 17.04 16.86 17.00 +0.07 84 3,592 +14
May17 170214 17.01 17.11 16.97 17.09 +0.01 115 3,284 +10
Jun17 170214 17.33 17.34 17.29 17.33 -0.02 31 3,158 +12
Jul17 170214 17.54 17.61 17.51 17.55 -0.09 33 2,158 +2
Aug17 170214 17.79 17.84 17.74 17.74 -0.10 40 1,912 +1
Sep17 170214 17.80 17.80 17.76 17.77 -0.09 35 1,944 +19
Oct17 170214 17.75 17.76 17.64 17.70 -0.10 20 1,544 +10
Nov17 170214 17.60 17.62 17.55 17.55 -0.11 27 1,520 +14
Dec17 170214 17.46 17.46 17.37 17.37 -0.11 19 1,377 +14
Jan18 170214 17.01 17.01 17.01 17.01 unch 0 359 +0
Feb18 170214 16.85 16.85 16.85 16.85 unch 10 302 +10
Total Volume and Open Interest 747 30,728 +70
Cocoa(ICE)
Mar17 170214 1889 1969 1889 1929 +40 12,866 14,157 -9,172
May17 170214 1907 1943 1893 1905 -20 28,123 124,078 +8,132
Jul17 170214 1922 1952 1905 1916 -20 7,130 57,321 +1,254
Sep17 170214 1955 1972 1926 1936 -21 4,091 22,904 -444
Dec17 170214 1969 1998 1954 1963 -19 1,915 15,671 +1,127
Mar18 170214 1995 2021 1975 1987 -18 445 13,256 +151
May18 170214 2013 2032 1994 2006 -18 54 4,290 +16
Total Volume and Open Interest 55,770 261,279 +1,978
Coffee "C"(ICE)
Mar17 170214 144.75 145.80 142.50 143.65 -0.60 22,082 26,964 -7,415
May17 170214 146.85 148.00 144.80 145.95 -0.60 23,086 85,302 +5,401
Jul17 170214 149.45 150.30 147.10 148.25 -0.60 8,418 29,045 +1,511
Sep17 170214 151.50 152.40 149.30 150.45 -0.60 3,452 17,448 +471
Dec17 170214 154.80 155.60 152.50 153.55 -0.80 1,025 14,142 +290
Mar18 170214 158.20 158.30 155.70 156.50 -0.75 169 4,206 -10
Total Volume and Open Interest 58,281 181,038 +276
Orange Juice(ICE)
Mar17 170214 167.20 173.00 167.20 170.00 +2.90 1,154 6,604 -323
May17 170214 165.00 169.50 165.00 165.85 +1.05 508 3,885 +258
Jul17 170214 164.60 164.60 164.20 164.30 +0.85 58 835 -18
Sep17 170214 164.00 164.00 163.50 163.50 +0.40 34 207 +31
Nov17 170214 163.35 163.35 162.55 162.70 +0.35 3 17 +3
Jan18 170214 163.15 163.15 163.15 163.15 +0.35 0 1 +0
Total Volume and Open Interest 1,757 11,549 -49
Sugar #11(ICE)
Mar17 170214 20.04 20.52 20.04 20.47 +0.47 76,191 187,870 -19,172
May17 170214 20.00 20.43 20.00 20.37 +0.38 63,439 259,596 +16,944
Jul17 170214 19.82 20.17 19.81 20.11 +0.34 20,058 169,009 -451
Oct17 170214 19.77 20.08 19.77 20.04 +0.31 8,374 97,518 +947
Mar18 170214 19.84 20.11 19.84 20.08 +0.28 4,557 85,482 +824
May18 170214 19.25 19.47 19.25 19.44 +0.26 1,240 22,877 +1
Jul18 170214 18.67 18.81 18.62 18.79 +0.24 884 15,521 -81
Oct18 170214 18.38 18.46 18.31 18.45 +0.20 254 16,565 -1
Total Volume and Open Interest 175,182 866,080 -1,051
London Cocoa(LCE)
Mar17 170214 1548 1575 1524 1540 -18 8,308 85,486 +787
May17 170214 1566 1588 1541 1553 -21 10,119 82,145 +1,117
Jul17 170214 1596 1612 1567 1579 -21 4,222 50,561 -424
Sep17 170214 1609 1625 1581 1592 -23 5,112 47,008 +1,991
Dec17 170214 1631 1648 1603 1616 -21 2,714 31,963 +13
Mar18 170214 1651 1664 1618 1632 -19 1,606 23,198 -345
May18 170214 1663 1681 1638 1651 -16 379 6,762 +219
Total Volume and Open Interest 32,589 331,129 +3,406
London Sugar(LCE)
May17 170214 541.40 549.80 539.10 548.80 +11.50 9,890 37,784 -552
Aug17 170214 538.00 544.20 535.90 542.20 +8.40 2,368 16,627 +752
Oct17 170214 524.20 528.10 521.10 525.90 +5.40 750 12,977 +175
Dec17 170214 515.00 518.30 512.20 516.40 +4.80 330 4,937 +51
Mar18 170214 509.50 512.50 507.20 510.40 +4.10 188 4,306 +74
Total Volume and Open Interest 21,993 82,043 -1,769
Cotton(ICE)
Mar17 170214 76.65 76.73 75.90 76.32 -0.29 34,508 71,177 -20,915
May17 170214 78.04 78.37 77.52 77.95 -0.26 29,639 124,330 +16,058
Jul17 170214 79.09 79.17 78.36 78.73 -0.32 6,344 45,158 +2,609
Oct17 170214 74.48 74.48 74.48 74.48 -0.07 0 34 +0
Dec17 170214 74.40 74.57 73.88 74.49 -0.01 2,695 35,621 +1,229
Mar18 170214 74.66 74.80 74.44 74.80 -0.09 207 4,952 +0
Total Volume and Open Interest 73,413 282,402 -1,016
Lumber(CME)
Mar17 170214 365.0 369.8 364.0 365.4 unch 518 2,502 +12
May17 170214 367.5 374.9 367.4 369.9 +1.0 258 1,843 +108
Jul17 170214 374.4 376.7 374.2 374.2 +0.7 18 479 +9
Sep17 170214 371.9 373.9 371.9 373.5 +1.5 13 102 +7
Total Volume and Open Interest 807 4,935 +136
Crude Oil(NYM)
Mar17 170214 52.91 53.72 52.86 53.20 +0.27 596,449 278,708 -42,230
Apr17 170214 53.42 54.19 53.36 53.71 +0.28 292,306 348,271 +37,862
May17 170214 53.84 54.58 53.78 54.12 +0.26 132,033 217,063 +12,807
Jun17 170214 54.22 54.95 54.15 54.48 +0.23 104,773 257,377 -2,207
Jul17 170214 54.56 55.22 54.46 54.78 +0.22 46,966 109,617 +6,868
Aug17 170214 54.85 55.40 54.69 54.98 +0.22 20,889 78,508 +4,857
Sep17 170214 54.83 55.52 54.83 55.12 +0.22 21,455 102,913 +1,576
Oct17 170214 55.13 55.58 55.03 55.22 +0.21 12,133 59,730 +2,453
Nov17 170214 55.23 55.71 54.98 55.29 +0.19 10,585 53,675 +888
Dec17 170214 55.16 55.80 55.05 55.35 +0.18 54,156 227,657 +792
Jan18 170214 55.35 55.78 55.18 55.37 +0.17 3,377 51,158 +87
Feb18 170214 55.37 55.80 55.22 55.38 +0.16 1,554 22,212 +79
Mar18 170214 55.71 55.71 55.20 55.38 +0.14 2,248 45,706 +278
Apr18 170214 55.37 55.61 55.37 55.37 +0.13 126 10,947 -27
May18 170214 55.35 55.35 55.35 55.35 +0.12 751 10,679 +116
Jun18 170214 55.20 55.79 55.07 55.33 +0.12 10,021 60,143 -1,369
Total Volume and Open Interest 1,345,949 2,168,938 +26,103
e-miNY Crude Oil(NYM)
Mar17 170214 52.900 53.700 52.850 53.200 +0.275 8,331 2,712 +163
Apr17 170214 53.450 54.200 53.375 53.700 +0.275 425 642 -11
May17 170214 53.950 54.550 53.850 54.125 +0.275 38 126 -3
Jun17 170214 54.400 54.875 54.200 54.475 +0.225 27 86 +2
Jul17 170214 54.700 55.150 54.700 54.775 +0.225 4 155 +1
Aug17 170214 54.975 54.975 54.700 54.975 +0.225 32 104 -8
Sep17 170214 54.875 55.125 54.875 55.125 +0.225 36 65 +8
Oct17 170214 55.225 55.225 55.225 55.225 +0.225 3 31 +0
Nov17 170214 55.300 55.300 55.300 55.300 +0.200 5 152 +5
Dec17 170214 55.250 55.800 55.250 55.350 +0.175 18 159 -1
Total Volume and Open Interest 8,923 4,453 +152
NY Harbor ULSD(NYM)
Mar17 170214 162.64 165.59 162.38 163.82 +1.09 56,340 104,401 -3,093
Apr17 170214 163.69 166.66 163.47 164.96 +1.13 32,087 78,356 +2,803
May17 170214 164.99 167.68 164.66 166.00 +1.08 18,705 59,249 +1,986
Jun17 170214 166.18 168.65 165.81 167.02 +1.02 16,467 49,688 +307
Jul17 170214 167.20 169.65 167.06 168.17 +1.02 6,495 23,736 +438
Aug17 170214 168.91 170.68 168.33 169.24 +1.04 3,068 13,287 +807
Sep17 170214 169.15 171.68 169.15 170.33 +1.04 3,374 14,816 +54
Oct17 170214 171.43 172.60 170.89 171.38 +1.00 2,927 7,522 -100
Nov17 170214 172.84 173.55 172.32 172.32 +0.93 1,989 7,486 +892
Dec17 170214 171.70 174.41 171.70 173.03 +0.87 6,955 46,073 +1,062
Jan18 170214 174.15 174.98 173.35 173.74 +0.81 670 4,319 +359
Feb18 170214 174.47 174.58 173.77 173.95 +0.75 260 2,822 -17
Mar18 170214 174.01 174.01 173.43 173.43 +0.73 129 1,543 +2
Apr18 170214 172.05 172.05 172.05 172.05 +0.73 191 963 +26
Total Volume and Open Interest 150,959 433,720 +5,970
RBOB Gasoline(NYM)
Mar17 170214 154.50 157.59 153.39 154.67 +0.21 72,857 87,032 -10,509
Apr17 170214 175.50 178.76 175.32 176.50 +0.49 59,721 92,606 +3,642
May17 170214 178.02 180.59 177.39 178.53 +0.54 30,285 66,374 +3,640
Jun17 170214 178.10 180.52 177.62 178.78 +0.63 21,866 51,586 +316
Jul17 170214 177.34 179.32 176.74 177.86 +0.74 9,453 31,577 +640
Aug17 170214 175.21 176.98 174.62 175.82 +0.86 5,307 13,547 +355
Sep17 170214 171.02 174.08 171.02 172.78 +0.91 5,984 19,815 -957
Oct17 170214 160.50 161.03 159.34 159.81 +0.85 3,432 9,520 +82
Nov17 170214 156.76 157.25 156.23 156.29 +0.74 1,643 5,959 +600
Dec17 170214 153.39 155.17 152.73 153.73 +0.64 4,659 22,889 -284
Total Volume and Open Interest 219,196 423,255 -586
e-miNY RBOB Gasoline(NYM)
Mar17 170214 154.70 155.30 154.70 154.70 +0.24 0 1 +0
Apr17 170214 176.50 176.50 176.50 176.50 +0.49      
May17 170214 178.50 178.53 178.50 178.50 +0.51      
Jun17 170214 178.80 178.80 178.78 178.80 +0.65      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170214 2.923 2.953 2.887 2.905 -0.039 188,162 152,902 -16,670
Apr17 170214 3.006 3.047 2.986 3.005 -0.027 117,748 178,064 +16,106
May17 170214 3.079 3.120 3.061 3.084 -0.024 66,905 159,372 +13,554
Jun17 170214 3.152 3.186 3.132 3.153 -0.022 35,367 73,992 -1,995
Jul17 170214 3.215 3.247 3.194 3.217 -0.023 36,988 92,458 +6,827
Aug17 170214 3.217 3.260 3.215 3.232 -0.023 18,074 42,338 +2,964
Sep17 170214 3.210 3.245 3.200 3.222 -0.020 14,769 57,780 +137
Oct17 170214 3.239 3.267 3.222 3.241 -0.023 27,682 98,004 +2,063
Nov17 170214 3.304 3.323 3.285 3.298 -0.026 5,128 37,940 -58
Dec17 170214 3.440 3.449 3.415 3.429 -0.030 4,601 41,464 +1,031
Jan18 170214 3.525 3.540 3.497 3.520 -0.031 14,337 53,043 +3,626
Feb18 170214 3.496 3.509 3.472 3.493 -0.032 3,734 22,260 +402
Mar18 170214 3.410 3.425 3.388 3.410 -0.033 10,814 42,329 +738
Apr18 170214 2.900 2.905 2.879 2.890 -0.017 7,506 52,737 +986
May18 170214 2.850 2.860 2.832 2.842 -0.018 2,059 16,144 -7
Jun18 170214 2.865 2.873 2.853 2.863 -0.016 1,082 11,778 +154
Total Volume and Open Interest 559,304 1,236,331 +29,201
Brent Crude Oil(ICE)
Apr17 170214 55.75 56.46 55.53 55.97 +0.38 284,708 427,392 -16,276
May17 170214 56.10 56.80 55.91 56.29 +0.33 157,392 400,046 +26,563
Jun17 170214 56.38 57.07 56.19 56.55 +0.30 120,152 328,875 -6,901
Jul17 170214 56.54 57.26 56.38 56.72 +0.28 46,086 143,611 -1,411
Aug17 170214 56.66 57.36 56.51 56.83 +0.27 27,112 101,695 +1,410
Sep17 170214 56.70 57.38 56.54 56.86 +0.26 25,512 113,035 +1,135
Oct17 170214 56.68 57.33 56.54 56.83 +0.25 8,545 50,313 +361
Nov17 170214 56.63 57.28 56.49 56.77 +0.23 8,978 59,064 +2,248
Dec17 170214 56.61 57.23 56.43 56.71 +0.22 71,645 216,511 -339
Jan18 170214 56.97 56.97 56.26 56.65 +0.21 2,926 34,815 +278
Feb18 170214 56.60 56.60 56.60 56.60 +0.21 3,409 26,636 +819
Mar18 170214 56.85 56.85 56.54 56.54 +0.21 1,712 29,383 -61
Apr18 170214 56.49 56.49 56.49 56.49 +0.21 581 18,046 +178
May18 170214 56.40 56.40 56.40 56.40 +0.20 489 13,139 +196
Total Volume and Open Interest 804,324 2,400,617 +12,150
Gas Oil(ICE)
Mar17 170214 490.75 500.00 490.25 497.25 +6.25 82,091 243,475 -2,094
Apr17 170214 493.25 502.25 493.00 500.00 +6.25 57,314 129,001 +11,844
May17 170214 495.25 503.75 495.00 501.50 +6.00 22,128 75,384 -290
Jun17 170214 497.00 505.25 496.75 502.75 +5.50 33,380 133,376 +842
Jul17 170214 499.50 507.00 499.00 505.00 +5.50 8,759 37,972 +200
Aug17 170214 501.75 509.25 501.25 507.25 +5.50 4,106 24,066 +712
Sep17 170214 504.50 511.25 503.75 509.25 +5.25 5,698 35,083 -104
Oct17 170214 507.50 513.50 507.50 511.50 +5.00 2,920 31,204 +560
Nov17 170214 508.00 514.00 508.00 512.00 +5.00 1,439 13,273 +110
Dec17 170214 507.50 514.00 507.50 511.75 +4.75 16,683 90,517 +1,292
Total Volume and Open Interest 244,692 964,359 +6,445
Ethanol(CBOT)
Mar17 170214 1.557 1.558 1.536 1.542 -0.043 307 2,857 -71
Apr17 170214 1.596 1.596 1.561 1.566 -0.036 170 777 +53
May17 170214 1.581 1.581 1.571 1.571 -0.035 3 327 +1
Jun17 170214 1.578 1.578 1.571 1.571 -0.031 0 327 +0
Jul17 170214 1.575 1.580 1.570 1.571 -0.028 0 87 +0
Aug17 170214 1.570 1.570 1.568 1.568 -0.025 0 411 +0
Sep17 170214 1.556 1.556 1.556 1.556 -0.025 0 29 +0
Oct17 170214 1.531 1.531 1.531 1.531 -0.025 0 46 +0
Total Volume and Open Interest 480 4,863 -17
WTI Crude Oil(ICE)
Mar17 170214 53.04 53.71 52.87 53.20 +0.27 49,621 46,903 -4,258
Apr17 170214 53.55 54.18 53.39 53.71 +0.28 79,198 71,682 -807
May17 170214 53.99 54.57 53.85 54.12 +0.26 48,902 53,102 +2,076
Jun17 170214 54.36 54.95 54.26 54.48 +0.23 32,267 85,059 +187
Jul17 170214 54.66 55.23 54.50 54.78 +0.22 11,693 36,332 +286
Aug17 170214 54.86 55.33 54.75 54.98 +0.22 4,062 20,819 -1,081
Sep17 170214 54.89 55.48 54.89 55.12 +0.22 2,624 25,565 -21
Oct17 170214 55.41 55.44 55.16 55.22 +0.21 1,020 6,269 -157
Nov17 170214 55.34 55.34 55.22 55.29 +0.19 530 3,156 +180
Dec17 170214 55.38 55.79 55.28 55.35 +0.18 13,011 108,455 -457
Jan18 170214 55.37 55.37 55.37 55.37 +0.17 518 4,301 +187
Feb18 170214 55.38 55.38 55.38 55.38 +0.16 75 3,743 -14
Mar18 170214 55.38 55.38 55.38 55.38 +0.14 58 7,909 +0
Apr18 170214 55.37 55.37 55.37 55.37 +0.13 43 1,444 +20
May18 170214 55.35 55.35 55.35 55.35 +0.12 18 562 +0
Jun18 170214 55.57 55.57 55.33 55.33 +0.12 460 28,305 -2
Total Volume and Open Interest 253,505 611,866 -2,722
US Dollar Index(ICE)
Mar17 170214 100.950 101.385 100.700 101.232 +0.283 34,597 70,033 +390
Jun17 170214 100.910 101.285 100.650 101.147 +0.262 522 2,863 +13
Sep17 170214 100.640 101.007 100.640 101.007 +0.262 5 363 -3
Total Volume and Open Interest 35,135 73,438 +401
Australian Dollar(CME)
Mar17 170214 76.35 76.92 76.13 76.48 +0.08 76,120 122,146 +5,424
Jun17 170214 76.23 76.74 75.98 76.31 +0.08 258 1,309 +91
Sep17 170214 76.23 76.64 76.00 76.19 +0.08 1 689 +1
Total Volume and Open Interest 76,381 124,181 +5,515
British Pound(CME)
Mar17 170214 125.31 125.55 124.49 124.71 -0.62 93,293 206,293 -912
Jun17 170214 125.60 125.82 124.79 125.01 -0.61 351 1,727 +62
Sep17 170214 125.32 126.10 125.16 125.35 -0.60 22 205 +1
Total Volume and Open Interest 93,666 208,367 -849
Canadian Dollar(CME)
Mar17 170214 76.53 76.80 76.31 76.50 -0.04 58,256 121,575 +5,332
Jun17 170214 76.63 76.86 76.39 76.58 -0.04 533 2,874 +200
Sep17 170214 76.83 76.93 76.50 76.67 -0.04 32 512 +10
Dec17 170214 76.67 77.01 76.61 76.78 -0.03 1 973 +1
Total Volume and Open Interest 58,822 125,995 +5,543
Japanese Yen(CME)
Mar17 170214 87.96 88.37 87.40 87.64 -0.43 150,651 192,945 +2,334
Jun17 170214 88.35 88.75 87.79 88.03 -0.44 928 9,701 +280
Sep17 170214 88.84 89.12 88.26 88.46 -0.44 2 72 +0
Total Volume and Open Interest 151,586 202,814 +2,619
Swiss Franc(CME)
Mar17 170214 99.51 99.81 99.29 99.44 -0.13 18,248 47,697 -368
Jun17 170214 100.23 100.39 99.90 100.03 -0.13 76 212 +32
Sep17 170214 100.68 100.91 100.56 100.68 -0.12 0 4 +0
Total Volume and Open Interest 18,324 47,923 -336
EuroFX(CME)
Mar17 170214 106.06 106.44 105.71 105.83 -0.27 176,378 391,794 +359
Jun17 170214 106.54 106.94 106.22 106.34 -0.26 1,127 10,815 +142
Sep17 170214 107.06 107.43 106.76 106.86 -0.27 39 535 +37
Total Volume and Open Interest 177,546 403,278 +538
Mexican Peso(CME)
Feb17 170213 491.25 491.25 491.25 491.25 unch 0 10 +0
Mar17 170214 491.00 492.88 487.63 491.25 +1.25 29,828 142,139 -1,270
Total Volume and Open Interest 29,943 190,238 -1,265
Brazilian Real(CME)
Mar17 170214 321.00 324.30 318.85 321.95 +1.85 1,136 36,823 +65
Apr17 170214 317.20 320.00 317.20 319.30 +1.80 0 9 +0
May17 170214 318.45 319.90 317.25 317.25 +1.85 1 2 +1
Jun17 170214 315.00 315.00 314.85 314.85 +1.90 0 1 +0
Total Volume and Open Interest 1,137 36,835 +66
30-Year T-Bonds(CBOT)
Mar17 170214 151~100 151~170 149~290 150~200 -0~240 282,423 628,054 -1,772
Jun17 170214 150~030 150~090 148~210 149~120 -0~240 2,763 5,261 +2,090
Sep17 170214 149~120 149~120 149~120 149~120 -0~240      
Total Volume and Open Interest 285,186 633,315 +318
10-Year T-Notes(CBOT)
Mar17 170214 124~175 124~200 123~310 124~075 -0~115 1,166,254 3,217,767 -1,105
Jun17 170214 124~000 124~025 123~130 123~220 -0~115 9,380 91,139 +3,854
Sep17 170214 123~105 123~105 123~105 123~105 -0~115      
Total Volume and Open Interest 1,175,634 3,308,906 +2,749
5-Year T-Notes(CBOT)
Mar17 170214 117~272 117~290 117~154 117~202 -0~080 719,703 3,097,360 -11,111
Jun17 170214 117~162 117~174 117~036 117~084 -0~084 48,647 188,963 +36,592
Sep17 170214 117~084 117~084 117~084 117~084 -0~084      
Total Volume and Open Interest 768,350 3,286,323 +25,481
2 Year T-Notes(CBOT)
Mar17 170214 108~130 108~134 108~100 108~110 -0~022 202,635 1,386,087 +22,661
Jun17 170214 108~030 108~036 108~000 108~010 -0~026 473 9,314 +462
Sep17 170214 108~010 108~010 108~010 108~010 -0~026      
Total Volume and Open Interest 203,108 1,395,401 +23,123
Eurodollars(CME)
Mar17 170214 98.925 98.927 98.902 98.910 -0.012 176,867 1,464,177 +11,200
Jun17 170214 98.755 98.760 98.725 98.740 -0.015 218,105 1,423,002 +3,429
Sep17 170214 98.635 98.635 98.585 98.605 -0.025 192,686 1,144,905 -441
Dec17 170214 98.480 98.485 98.425 98.445 -0.035 318,787 1,317,957 -11,292
Mar18 170214 98.360 98.370 98.305 98.325 -0.040 279,247 1,035,692 -14,599
Jun18 170214 98.245 98.250 98.180 98.200 -0.045 199,110 750,592 +8,752
Sep18 170214 98.135 98.145 98.065 98.090 -0.045 136,618 601,084 +5,200
Dec18 170214 98.010 98.025 97.940 97.965 -0.050 212,551 954,799 +9,407
Mar19 170214 97.935 97.945 97.860 97.885 -0.050 115,362 548,265 -15,289
Jun19 170214 97.855 97.865 97.780 97.810 -0.050 95,098 573,908 -2,874
Sep19 170214 97.780 97.795 97.700 97.735 -0.050 75,709 439,291 +373
Dec19 170214 97.695 97.715 97.615 97.650 -0.050 104,042 486,802 +3,754
Mar20 170214 97.645 97.660 97.565 97.600 -0.050 72,576 260,276 -40,430
Jun20 170214 97.595 97.605 97.510 97.550 -0.045 42,828 178,146 -1,186
Sep20 170214 97.540 97.555 97.460 97.500 -0.045 39,579 166,638 +1,092
Dec20 170214 97.475 97.490 97.395 97.435 -0.045 30,149 172,970 -4
Mar21 170214 97.430 97.445 97.355 97.395 -0.045 26,182 92,550 +3,005
Jun21 170214 97.385 97.400 97.305 97.350 -0.040 23,604 96,786 +1,102
Total Volume and Open Interest 2,423,985 12,069,991 -32,428
Ultra T-Bond(CBOT)
Mar17 170214 161~03 161~15 159~08 160~08 -0~29 84,851 705,938 -3,864
Jun17 170214 159~21 159~31 158~04 159~03 -0~29 39 36,406 +12
Sep17 170214 159~03 159~03 159~03 159~03 -0~29      
Total Volume and Open Interest 84,890 742,344 -3,852
Ultra 10-Yr T-Note(CBOT)
Mar17 170214 134~060 134~095 133~125 133~255 -0~140 89,348 319,888 +224
Jun17 170214 132~130 132~130 132~130 132~130 -0~155      
Sep17 170214 132~130 132~130 132~130 132~130 -0~155      
Total Volume and Open Interest 89,348 319,888 +224
30 Day Federal Funds(CBOT)
Feb17 170214 99.342 99.345 99.342 99.342 unch 805 100,227 +16
Mar17 170214 99.315 99.320 99.300 99.310 -0.005 13,690 109,241 +2,562
Apr17 170214 99.300 99.305 99.280 99.290 -0.010 57,640 397,283 +8,572
May17 170214 99.240 99.245 99.215 99.225 -0.015 41,129 204,152 +8,046
Jun17 170214 99.175 99.180 99.150 99.160 -0.015 11,963 34,117 +2,066
Jul17 170214 99.120 99.125 99.095 99.110 -0.015 13,627 80,545 +1,202
Total Volume and Open Interest 169,027 1,274,150 +22,255
Japanese Govt Bonds(SGX)
Mar17 170213 149.88 149.90 149.82 149.82 -0.13 1,133 17,515 +672
Jun17 170213 149.40 149.40 149.40 149.40 -0.13 615 606 +606
Sep17 170213 149.40 149.40 149.40 149.40 -0.13      
Total Volume and Open Interest 1,748 18,121 +1,278
Euro-Buxl(EUREX)
Mar17 170214 168.98 169.36 166.86 167.24 -1.18 40,805 213,607 -1,600
Jun17 170214 166.94 167.14 164.80 165.10 -1.18 1,484 14,443 +1,056
Sep17 170214 163.70 164.08 162.60 163.04 -1.18 14 21 +0
Total Volume and Open Interest 42,303 228,071 -544
Euro-Bund(EUREX)
Mar17 170214 163.97 164.07 163.26 163.42 -0.34 639,537 1,917,531 -15,362
Jun17 170214 160.76 160.84 160.08 160.22 -0.34 8,436 150,926 +4,117
Sep17 170214 162.00 162.00 161.69 161.73 -0.34 3 5,276 +0
Total Volume and Open Interest 647,976 2,073,733 -11,245
Euro-Bobl(EUREX)
Mar17 170214 133.82 133.86 133.64 133.73 -0.04 441,622 1,524,123 +7,806
Jun17 170214 131.70 131.74 131.63 131.66 -0.05 5,271 108,331 +14,729
Sep17 170214 132.59 132.59 132.59 132.59 -0.04      
Total Volume and Open Interest 446,893 1,632,454 +22,535
Euro-Schatz(EUREX)
Mar17 170214 112.42 112.43 112.40 112.42 +0.01 220,091 1,365,392 +20,449
Jun17 170214 112.22 112.22 112.21 112.22 +0.01 6,799 32,949 -245
Sep17 170214 112.22 112.22 112.22 112.22 +0.01      
Total Volume and Open Interest 226,890 1,398,341 +20,204
3-Mth Euribor(EUREX)
Mar17 170214 100.320 100.320 100.320 100.320 unch 2 4,009 -2
Jun17 170214 100.295 100.295 100.295 100.295 unch 2 33,411 -4
Sep17 170214 100.265 100.270 100.265 100.265 unch 1 4,616 +0
Total Volume and Open Interest 266 73,906 +163
Long Gilt(LIFFE)
Mar17 170214 125~13 125~18 124~30 125~05 -0~07 154,119 654,798 +5,053
Jun17 170214 124~10 124~12 123~28 124~02 -0~07 1,000 2,880 +996
Total Volume and Open Interest 155,119 657,678 +6,049
3-Mth Short Sterling(LIFFE)
Mar17 170214 99.64 99.64 99.63 99.64 unch 14,726 351,730 -6,972
Jun17 170214 99.60 99.61 99.59 99.60 unch 24,631 499,014 +2,704
Sep17 170214 99.57 99.57 99.56 99.56 unch 42,428 356,740 +1,148
Dec17 170214 99.52 99.53 99.51 99.52 unch 63,675 339,360 +4,916
Mar18 170214 99.48 99.48 99.46 99.46 -0.01 43,174 236,237 +5,066
Jun18 170214 99.43 99.43 99.40 99.41 -0.01 47,351 223,864 -3,724
Total Volume and Open Interest 461,417 2,816,682 +6,315
3-Mth Euribor(LIFFE)
Mar17 170214 100.325 100.325 100.320 100.320 unch 32,989 310,350 +2,227
Jun17 170214 100.290 100.295 100.290 100.290 unch 58,848 377,338 +1,606
Sep17 170214 100.265 100.270 100.260 100.265 +0.005 51,758 321,289 +1,085
Total Volume and Open Interest 753,392 3,492,040 +22,610
3-Mth Aus T-Bills(SFE)
Mar17 170214 98.23 98.23 98.22 98.23 unch 4,781 111,436 -291
Jun17 170214 98.24 98.24 98.22 98.23 -0.01 28,750 233,267 +1,070
Sep17 170214 98.20 98.21 98.18 98.20 -0.01 20,615 161,879 +1,187
Dec17 170214 98.14 98.16 98.11 98.13 -0.02 21,712 205,646 -146
Mar18 170214 98.06 98.08 98.03 98.04 -0.03 9,087 105,377 +1,600
Jun18 170214 97.97 97.99 97.93 97.95 -0.03 7,861 84,875 +2,058
Sep18 170214 97.88 97.90 97.84 97.86 -0.02 5,515 59,285 -1,724
Dec18 170214 97.80 97.80 97.75 97.76 -0.04 3,334 43,962 -122
Mar19 170214 97.71 97.72 97.66 97.66 -0.05 303 7,145 -97
Jun19 170214 97.62 97.62 97.57 97.58 -0.04 54 4,457 +54
Total Volume and Open Interest 102,136 1,019,005 +3,489
10-Year Aus T-Bonds(SFE)
Mar17 170214 97.27 97.27 97.22 97.23 -0.04 106,176 973,275 -1,952
Jun17 170214 97.23 97.23 97.23 97.23 -0.04      
Total Volume and Open Interest 106,176 973,275 -1,952
3-Year Aus T-Bonds(SFE)
Mar17 170214 98.05 98.05 97.98 98.01 -0.04 130,123 1,030,294 +597
Jun17 170214 98.02 98.02 98.02 98.02 -0.03      
Total Volume and Open Interest 130,123 1,030,294 +597
Gold(CMX)
Feb17 170214 1225.9 1233.5 1222.1 1223.9 -0.5 391 1,361 +9
Apr17 170214 1226.1 1236.0 1222.7 1225.4 -0.4 240,052 273,993 -6,308
Jun17 170214 1229.6 1238.9 1226.2 1228.6 -0.3 4,962 65,155 +18
Aug17 170214 1234.5 1242.0 1229.5 1231.8 -0.3 965 18,113 -109
Oct17 170214 1236.6 1245.1 1234.0 1234.9 -0.3 107 3,703 +22
Dec17 170214 1239.9 1248.2 1236.4 1238.0 -0.2 885 29,495 +22
Feb18 170214 1246.6 1250.5 1241.3 1241.3 -0.1 40 4,397 +0
Apr18 170214 1244.6 1244.6 1244.6 1244.6 -0.1 0 257 +0
Jun18 170214 1250.0 1250.0 1248.2 1248.2 unch 63 4,544 +10
Aug18 170214 1251.8 1251.8 1251.8 1251.8 unch 16 565 +13
Oct18 170214 1255.5 1255.5 1255.5 1255.5 unch 0 5 +0
Dec18 170214 1260.5 1260.5 1258.0 1259.3 unch 0 3,596 +0
Total Volume and Open Interest 248,911 410,743 -6,374
Silver(CMX)
Mar17 170214 1781.0 1809.0 1773.0 1788.9 +6.8 90,401 103,060 -2,970
May17 170214 1788.5 1816.0 1780.0 1795.8 +7.0 19,663 62,757 +4,801
Jul17 170214 1798.0 1821.0 1791.5 1802.4 +7.1 1,721 10,853 +196
Sep17 170214 1809.5 1819.0 1798.0 1808.6 +7.2 1,051 6,659 +330
Dec17 170214 1816.5 1836.0 1809.0 1818.2 +7.4 916 9,833 -33
Mar18 170214 1828.3 1828.3 1828.3 1828.3 +7.7 9 317 +6
May18 170214 1835.4 1835.4 1835.4 1835.4 +8.1 0 5 +0
Total Volume and Open Interest 114,111 195,053 +2,392
Platinum(NYMEX)
Apr17 170214 1001.1 1011.9 998.7 1002.2 +1.9 20,611 59,299 -587
Jul17 170214 1004.0 1013.3 1002.5 1005.7 +2.0 404 5,782 +98
Oct17 170214 1008.3 1009.3 1006.5 1009.3 +2.0 68 433 +29
Jan18 170214 1013.7 1013.7 1013.7 1013.7 +2.0 0 6 +0
Total Volume and Open Interest 21,131 65,648 -462
Palladium(NYMEX)
Mar17 170214 775.00 784.90 773.65 780.90 +5.95 4,370 22,035 -36
Jun17 170214 776.00 785.45 776.00 782.20 +5.85 819 8,282 +520
Sep17 170214 783.20 783.90 780.55 783.45 +6.10 2 18 -2
Total Volume and Open Interest 5,203 30,347 +492
Copper(CMX)
Mar17 170214 278.55 281.45 271.35 273.70 -4.60 125,106 110,515 -1,786
May17 170214 280.05 283.05 273.05 275.50 -4.20 28,749 89,094 +7,473
Jul17 170214 281.00 283.70 274.45 276.70 -4.05 5,135 23,989 +380
Sep17 170214 284.05 284.95 276.00 277.80 -3.90 2,398 16,093 +329
Dec17 170214 282.75 285.00 276.70 278.95 -3.65 4,797 20,868 -903
Total Volume and Open Interest 175,493 297,286 +7,307
E-mini DJIA Index(CBOT)
Mar17 170214 20382 20496 20346 20482 +99 99,922 128,614 -798
Jun17 170214 20326 20432 20286 20420 +98 157 1,004 +23
Sep17 170214 20221 20365 20221 20365 +98 2 28 +0
Dec17 170214 20323 20323 20323 20323 +98 1 3 +1
Total Volume and Open Interest 100,082 129,649 -774
S & P 500(CME)
Mar17 170214 2325.50 2337.00 2323.80 2337.00 +10.70 3,936 69,866 +579
Jun17 170214 2327.00 2332.20 2315.20 2332.10 +10.90 96 1,159 -5
Sep17 170214 2327.90 2328.00 2311.00 2327.90 +10.90 0 20 +0
Dec17 170214 2324.70 2324.70 2307.30 2324.70 +11.40      
Total Volume and Open Interest 4,032 71,045 +574
S & P 500 E-Mini(Globex)
Mar17 170214 2326.50 2337.75 2319.75 2337.00 +10.75 1,177,521 2,903,005 +14,506
Jun17 170214 2321.75 2333.00 2315.00 2332.00 +10.75 4,724 41,827 +1,361
Sep17 170214 2315.25 2328.00 2313.00 2328.00 +11.00 17 302 -1
Dec17 170214 2312.00 2324.75 2310.00 2324.75 +11.50 0 60 +0
Total Volume and Open Interest 1,182,263 2,945,199 +15,866
NASDAQ 100 E-Mini(Globex)
Mar17 170214 5259.30 5278.00 5239.80 5276.00 +16.70 147,032 230,402 -3,428
Jun17 170214 5259.30 5277.00 5240.00 5275.30 +16.80 758 1,027 +255
Sep17 170214 5278.00 5278.00 5250.00 5278.00 +16.70 1 54 +1
Total Volume and Open Interest 147,792 231,495 -3,171
S&P Midcap 400(CME) e-Mini
Mar17 170214 1723.70 1731.10 1716.00 1727.80 +4.30 11,475 94,787 -438
Jun17 170214 1717.10 1725.80 1717.10 1725.30 +4.30 5 18 +3
Sep17 170214 1723.90 1723.90 1723.90 1723.90 +4.30      
Total Volume and Open Interest 11,480 94,805 -435
Volatility Index(CBOE)
Feb17 170214 11.40 11.55 11.05 11.18 -0.25 72,055 137,787 -18,763
Mar17 170214 13.05 13.13 12.30 12.30 -0.78 77,387 235,740 +20,375
Apr17 170214 14.80 14.80 14.00 14.03 -0.77 23,992 88,978 +10,643
May17 170214 15.65 15.70 14.98 14.98 -0.67 10,289 40,429 +720
Total Volume and Open Interest 198,801 573,290 +15,934
Russell 2000 Mini(ICE)
Mar17 170214 1390.40 1398.80 1383.70 1398.50 +6.20 131,144 620,661 +6,361
Jun17 170214 1385.50 1396.50 1383.30 1396.50 +6.20 24 554 +0
Sep17 170214 1394.50 1394.50 1394.50 1394.50 +6.20 0 198 +0
Total Volume and Open Interest 131,168 621,493 +6,361
Nikkei 225(CME)
Mar17 170214 19535 19545 19250 19500 -40 17,538 31,111 +1,225
Jun17 170214 19360 19450 19205 19450 -40 43 82 -2
Total Volume and Open Interest 17,581 31,193 +1,223
Nikkei 225(SGX)
Mar17 170214 19250 19325 19250 19255 -170 101,425 207,389 +11,970
Jun17 170214 19175 19185 19125 19125 -170 1,346 8,230 +507
Sep17 170213 19265 19265 19265 19265 +520 0 406 +0
Total Volume and Open Interest 52,960 213,782 -944
Nikkei 225 Mini(JPX)
Mar17 170213 19425 19515 19275 19440 +530 677,369 455,216 +5,898
Jun17 170213 19290 19380 19145 19290 +520 6,979 17,119 -277
Sep17 170213 19245 19320 19100 19250 +520 167 1,228 -16
Total Volume and Open Interest 716,404 563,227 +17,200
Nikkei 225(JPX)
Mar17 170213 19420 19520 19270 19440 +530 46,905 363,137 -1,420
Jun17 170213 19290 19380 19150 19290 +520 434 27,376 +372
Sep17 170213 19190 19320 19100 19250 +520 7 8,470 +2
Total Volume and Open Interest 47,353 475,869 -551
Nikkei 225(CME) Yen
Mar17 170214 19500 19515 19220 19475 -30 52,107 58,201 -268
Jun17 170214 19355 19355 19145 19340 -30 23 39 -4
Sep17 170214 19290 19290 19290 19290 -30      
Total Volume and Open Interest 52,130 58,241 -272
Nikkei 225(CME) e-Mini Yen
Mar17 170214 19480 19490 19480 19480 -20 4 94 +1
Jun17 170214 19340 19340 19340 19340 -30      
Sep17 170214 19290 19290 19290 19290 -30      
Total Volume and Open Interest 4 94 +1
CAC 40(EURONEXT)
Feb17 170214 4887.5 4912.5 4877.0 4896.0 +7.5 81,688 327,156 -7,861
Mar17 170214 4884.0 4911.5 4877.0 4894.5 +7.5 4,878 23,583 +2,034
Apr17 170214 4875.0 4875.0 4875.0 4875.0 +7.5 8 124 +7
Total Volume and Open Interest 86,574 353,489 -5,820
Hang Seng Index(HKFE)
Feb17 170214 23614 23679 23560 23654 +38 72,792 127,240 +666
Mar17 170214 23628 23673 23557 23649 +36 1,170 13,510 +854
Total Volume and Open Interest 74,104 143,655 +1,537
DAX(EUREX)
Mar17 170214 11768.0 11801.0 11747.5 11771.0 -9.5 71,756 170,515 +1,008
Jun17 170214 11795.0 11824.0 11780.0 11801.0 -8.5 125 9,347 -30
Sep17 170214 11783.5 11805.5 11767.0 11788.0 -9.5 2,395 2,711 +2
Total Volume and Open Interest 74,276 182,573 +980
Mini-DAX(EUREX)
Mar17 170214 11768.0 11800.0 11748.0 11771.0 -9.5 21,477 9,778 +355
Jun17 170214 11794.0 11826.0 11784.0 11801.0 -8.5 35 1,583 +107
Sep17 170214 11810.0 11810.0 11788.0 11788.0 -9.5 3 25 +1
Total Volume and Open Interest 21,515 11,386 +463
FT-SE 100(EURONEXT)
Mar17 170214 7217.00 7227.50 7184.50 7208.00 -15.50 111,476 736,598 -2,646
Jun17 170214 7117.50 7144.50 7117.00 7133.50 -15.50 4,049 45,539 -6
Sep17 170214 7070.50 7070.50 7070.50 7070.50 -16.00      
Total Volume and Open Interest 115,525 782,137 -2,652
SPI 200(SFE)
Mar17 170214 5711.0 5742.0 5698.0 5702.0 -11.0 33,810 266,675 +1,018
Jun17 170214 5725.0 5725.0 5689.0 5689.0 -10.0 4 1,748 +3
Sep17 170214 5639.0 5639.0 5639.0 5639.0 -10.0 0 1,760 +0
Total Volume and Open Interest 34,702 275,503 +1,397
FTSE MIB(ISE)
Mar17 170214 19000.00 19170.00 18910.00 19152.00 +98.00 26,476 36,723 +1,277
Jun17 170214 18535.00 18705.00 18490.00 18705.00 +98.00 168 1,631 +106
Total Volume and Open Interest 26,644 38,354 +1,383
KOSPI 200(KFE)
Mar17 170214 268.00 268.10 267.80 268.00 -0.85 89,609 134,809 +1,200
Jun17 170214 269.35 270.35 268.05 268.80 -0.60 303 7,851 +118
Sep17 170214 271.00 271.00 269.00 269.00 -1.75 0 1,871 +120
Total Volume and Open Interest 89,980 154,099 +1,570
GSCI(CME)
Feb17 170214 400.10 401.30 398.30 399.40 +1.65 3,598 2,869 -3,486
Mar17 170214 407.10 407.10 404.00 405.30 +1.70 3,732 12,994 +3,578
Apr17 170214 407.15 407.15 407.15 407.15 +1.70      
Total Volume and Open Interest 7,330 15,863 +92
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!!!