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 Thu February 16, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170216 1060.25 1062.75 1042.25 1043.75 -17.50 118,663 188,634 -16,143
May17 170216 1070.75 1073.25 1053.50 1054.75 -17.00 77,799 290,701 +9,789
Jul17 170216 1077.50 1081.00 1062.00 1063.25 -16.50 28,928 140,587 +5,002
Aug17 170216 1077.00 1077.50 1060.50 1061.25 -15.75 1,076 11,282 +77
Sep17 170216 1053.50 1056.00 1040.00 1042.00 -13.25 621 6,001 +71
Nov17 170216 1033.00 1034.50 1020.50 1024.00 -10.25 13,833 119,208 +423
Jan18 170216 1037.00 1038.00 1024.75 1028.25 -9.75 235 6,594 +67
Mar18 170216 1036.50 1036.50 1024.50 1028.00 -9.00 259 4,874 +103
May18 170216 1035.75 1037.00 1027.00 1029.00 -9.00 85 1,549 -1
Jul18 170216 1033.00 1034.00 1030.50 1030.50 -9.00 85 1,077 +70
Aug18 170216 1023.00 1023.00 1023.00 1023.00 -8.75 0 20 +0
Sep18 170216 1003.00 1003.00 1003.00 1003.00 -8.75 0 23 +0
Nov18 170216 990.00 990.00 981.00 982.75 -7.50 70 1,632 +0
Jan19 170216 986.00 986.25 984.00 984.00 -7.50 0 37 +0
Total Volume and Open Interest 241,654 772,254 -542
Soybean Meal(CBOT)
Mar17 170216 346.20 350.30 341.00 342.00 -4.90 40,586 80,304 -4,948
May17 170216 350.40 354.50 345.40 346.20 -4.90 27,305 163,984 +729
Jul17 170216 353.20 357.20 348.20 349.10 -4.60 10,760 75,643 +768
Aug17 170216 351.80 354.40 346.20 347.20 -4.30 1,475 9,819 -89
Sep17 170216 347.00 349.70 343.20 343.50 -3.90 1,327 9,761 +21
Oct17 170216 339.30 341.90 336.10 336.90 -3.30 604 7,488 +15
Dec17 170216 339.20 341.60 335.00 336.90 -3.10 4,259 33,818 +393
Jan18 170216 338.00 339.70 335.80 335.80 -3.20 14 1,546 -6
Mar18 170216 336.90 339.20 334.40 334.50 -3.40 36 2,925 +20
May18 170216 337.00 338.30 334.40 334.40 -3.20 38 1,279 -6
Total Volume and Open Interest 86,536 389,067 -3,056
Soybean Oil(CBOT)
Mar17 170216 33.98 34.09 33.48 33.52 -0.42 52,344 87,274 -6,418
May17 170216 34.26 34.38 33.76 33.81 -0.41 34,958 141,581 +492
Jul17 170216 34.50 34.62 34.01 34.05 -0.41 15,680 82,864 -1,975
Aug17 170216 34.63 34.63 34.08 34.13 -0.40 2,569 12,135 +190
Sep17 170216 34.62 34.65 34.11 34.19 -0.37 1,682 9,073 +136
Oct17 170216 34.52 34.57 34.03 34.15 -0.31 1,428 7,488 -374
Dec17 170216 34.64 34.71 34.18 34.34 -0.28 6,555 29,960 +690
Jan18 170216 34.50 34.50 34.26 34.42 -0.26 195 3,519 +136
Mar18 170216 34.52 34.55 34.32 34.46 -0.24 285 2,023 +106
May18 170216 34.77 34.77 34.34 34.49 -0.22 158 1,262 -42
Total Volume and Open Interest 115,956 379,239 -6,983
Canola(WCE)
Mar17 170216 524.0 525.4 520.9 521.3 -2.8 11,444 35,632 -6,741
May17 170216 531.3 533.2 528.5 528.8 -3.1 11,583 82,994 +1,386
Jul17 170216 534.0 535.0 530.6 530.7 -3.8 2,108 31,592 +774
Nov17 170216 506.1 507.5 503.7 504.0 -3.0 2,960 31,322 +378
Jan18 170216 511.3 512.6 509.2 509.2 -3.3 147 4,337 +80
Total Volume and Open Interest 28,251 185,991 -4,119
Corn(CBOT)
Mar17 170216 378.00 380.00 373.00 373.50 -5.25 182,589 371,897 -32,331
May17 170216 385.00 387.25 380.25 381.00 -5.00 130,783 487,884 +12,837
Jul17 170216 391.50 393.75 387.00 387.75 -4.75 54,879 267,507 +487
Sep17 170216 396.25 398.75 392.50 393.25 -4.00 18,749 111,540 +5,860
Dec17 170216 401.75 403.75 398.00 399.00 -3.75 38,195 175,378 +3,681
Mar18 170216 409.50 411.00 405.75 406.75 -4.25 3,229 27,023 +890
May18 170216 413.00 414.25 410.00 410.00 -4.25 595 3,425 +188
Jul18 170216 415.00 417.50 413.00 413.00 -4.50 536 10,359 +224
Sep18 170216 406.25 410.00 406.25 406.25 -3.25 0 1,285 +0
Dec18 170216 410.00 411.50 405.75 407.50 -2.50 226 11,810 +76
Total Volume and Open Interest 429,807 1,468,620 -8,085
Wheat(CBOT)
Mar17 170216 453.50 464.25 445.25 447.75 -7.00 63,197 127,371 -7,931
May17 170216 466.75 477.00 458.50 461.25 -7.00 49,014 175,566 +2,835
Jul17 170216 478.75 488.75 471.25 473.75 -6.25 23,401 88,528 +63
Sep17 170216 492.25 502.00 486.25 488.50 -5.00 4,592 20,894 +42
Dec17 170216 509.00 518.50 503.50 506.25 -3.75 5,579 46,531 +729
Mar18 170216 521.00 529.50 517.00 517.75 -3.75 791 7,039 +340
Total Volume and Open Interest 146,722 468,083 -3,854
Wheat(KCBT)
Mar17 170216 468.25 474.50 455.75 458.00 -11.25 17,724 44,643 -3,902
May17 170216 481.00 487.00 468.50 471.00 -11.00 15,621 84,995 +1,543
Jul17 170216 491.75 498.25 480.25 482.75 -10.25 8,501 69,417 -347
Sep17 170216 506.00 511.25 496.00 496.50 -10.00 1,856 9,109 -10
Dec17 170216 526.00 530.75 515.00 516.00 -10.25 2,108 15,650 +40
Mar18 170216 538.50 542.00 528.25 528.25 -10.50 457 3,549 -91
May18 170216 543.50 543.50 533.00 533.00 -10.50 87 1,075 +36
Total Volume and Open Interest 46,398 229,431 -2,718
Wheat(MGE)
Mar17 170216 567.00 567.50 548.50 550.25 -17.75 2,953 21,056 -1,390
May17 170216 569.25 570.00 554.50 556.00 -14.00 4,387 33,082 -67
Jul17 170216 573.00 574.00 559.00 561.00 -13.00 1,942 16,215 +13
Sep17 170216 576.75 578.00 564.75 566.00 -11.50 1,377 7,583 +331
Dec17 170216 585.75 588.00 573.50 575.75 -10.50 976 4,919 +68
Mar18 170216 591.75 594.75 582.00 583.00 -9.25 235 1,443 +51
Total Volume and Open Interest 11,870 84,613 -994
Oats(CBOT)
Mar17 170216 250.50 258.50 250.50 255.75 +5.25 441 3,503 -168
May17 170216 248.75 253.75 248.75 251.50 +3.00 386 3,890 +219
Jul17 170216 247.00 250.00 247.00 249.00 +3.00 14 659 +1
Sep17 170216 241.50 243.75 241.50 241.50 +2.50 4 28 +2
Total Volume and Open Interest 859 8,267 +59
Rough Rice(CBOT)
Mar17 170216 9.38 9.44 9.30 9.34 -0.05 679 7,755 -444
May17 170216 9.63 9.69 9.54 9.59 -0.05 562 3,932 +373
Jul17 170216 9.92 9.93 9.85 9.85 -0.05 64 343 +36
Sep17 170216 10.01 10.10 10.01 10.01 -0.05 0 30 +0
Total Volume and Open Interest 1,305 12,080 -35
Live Cattle(CME)
Feb17 170216 116.400 117.180 116.100 116.535 -0.250 2,571 11,620 -1,377
Apr17 170216 113.000 113.900 112.650 113.250 -0.100 21,294 135,739 -2,012
Jun17 170216 103.930 104.580 103.580 104.150 -0.150 8,004 86,177 +346
Aug17 170216 100.100 100.635 99.750 100.430 -0.070 6,421 49,408 +47
Oct17 170216 100.480 100.885 100.080 100.750 -0.135 2,211 27,832 +170
Dec17 170216 101.430 102.035 101.385 101.900 -0.100 928 12,306 +285
Total Volume and Open Interest 41,768 327,514 -2,439
Feeder Cattle(CME)
Mar17 170216 123.885 124.650 122.800 123.830 -0.455 5,151 17,230 -256
Apr17 170216 123.635 124.480 122.750 123.750 -0.300 2,461 13,277 +20
May17 170216 122.350 123.150 121.635 122.600 -0.285 1,605 11,184 +278
Aug17 170216 123.650 124.250 123.050 123.730 -0.470 771 7,846 +133
Sep17 170216 122.350 123.100 122.150 122.885 -0.465 252 954 +60
Oct17 170216 121.180 121.730 121.000 121.635 -0.415 83 458 -2
Nov17 170216 120.000 120.100 120.000 120.000 -0.480 21 206 +0
Total Volume and Open Interest 10,361 51,212 +243
Lean Hogs(CME)
Apr17 170216 71.080 71.785 69.750 69.830 -0.955 15,672 102,788 +152
May17 170216 75.430 75.850 74.700 74.700 -0.835 119 2,010 -8
Jun17 170216 79.230 79.980 78.250 78.300 -0.735 7,889 50,103 +1,369
Jul17 170216 79.200 79.830 78.350 78.535 -0.465 3,487 19,091 +647
Aug17 170216 78.750 79.385 78.150 78.300 -0.350 3,092 19,864 +341
Oct17 170216 68.535 68.900 68.100 68.330 -0.205 1,816 20,130 +432
Dec17 170216 63.535 64.000 63.285 63.650 -0.150 984 9,597 +322
Feb18 170216 66.180 66.650 66.000 66.000 -0.600 744 1,291 +305
Total Volume and Open Interest 33,858 225,244 -9,474
Class III Milk(CME)
Feb17 170216 16.92 16.92 16.88 16.90 +0.02 26 4,179 +0
Mar17 170216 17.00 17.03 16.89 16.93 -0.10 192 4,413 -16
Apr17 170216 17.14 17.16 16.95 17.05 -0.08 213 3,639 +57
May17 170216 17.18 17.26 17.04 17.07 -0.11 86 3,321 +22
Jun17 170216 17.42 17.42 17.23 17.30 -0.14 32 3,174 +4
Jul17 170216 17.60 17.60 17.48 17.50 -0.08 37 2,163 -2
Aug17 170216 17.75 17.75 17.64 17.66 -0.06 21 1,919 -5
Sep17 170216 17.78 17.78 17.67 17.70 -0.07 18 1,964 +5
Oct17 170216 17.73 17.77 17.57 17.63 -0.04 24 1,577 +21
Nov17 170216 17.59 17.60 17.55 17.58 -0.02 18 1,537 +17
Dec17 170216 17.39 17.39 17.30 17.30 -0.05 13 1,400 +9
Jan18 170216 16.97 17.07 16.97 16.97 unch 0 373 +0
Feb18 170216 16.85 16.85 16.85 16.85 unch 0 307 +0
Total Volume and Open Interest 680 30,925 +112
Cocoa(ICE)
Mar17 170216 2029 2089 2029 2072 +50 637 288 -348
May17 170216 1989 2057 1986 2042 +55 22,994 132,649 +890
Jul17 170216 1991 2060 1991 2047 +53 7,723 59,258 +671
Sep17 170216 2012 2075 2011 2062 +50 5,628 24,057 +942
Dec17 170216 2039 2097 2037 2087 +49 2,345 17,063 +473
Mar18 170216 2063 2117 2061 2110 +48 658 13,616 +238
May18 170216 2082 2136 2082 2129 +48 138 4,527 +96
Total Volume and Open Interest 40,873 261,781 +3,659
Coffee "C"(ICE)
Mar17 170216 145.00 146.65 145.00 146.30 +1.80 14,018 12,664 -5,849
May17 170216 147.70 149.10 147.50 148.40 +1.45 22,960 92,846 +3,219
Jul17 170216 149.85 151.30 149.75 150.65 +1.45 5,105 29,571 +42
Sep17 170216 152.00 153.55 152.00 152.95 +1.45 3,041 17,407 -96
Dec17 170216 155.40 156.75 155.30 156.10 +1.45 1,488 13,992 -285
Mar18 170216 158.55 159.15 158.55 159.10 +1.50 103 4,289 +4
Total Volume and Open Interest 46,788 174,739 -2,940
Orange Juice(ICE)
Mar17 170216 173.60 177.70 173.00 174.50 +1.50 990 6,089 -122
May17 170216 172.00 173.15 169.10 170.35 +0.20 438 4,406 +230
Jul17 170216 170.00 170.95 168.10 168.25 +0.30 11 899 +4
Sep17 170216 169.25 169.65 166.95 166.95 -0.05 17 250 +6
Nov17 170216 167.85 168.00 165.50 165.50 -0.50 8 44 +0
Jan18 170216 165.55 165.55 165.55 165.55 -0.90 0 1 +0
Total Volume and Open Interest 1,464 11,689 +118
Sugar #11(ICE)
Mar17 170216 20.55 20.55 20.05 20.36 -0.12 51,469 156,801 -8,789
May17 170216 20.44 20.50 20.05 20.30 -0.13 48,188 276,411 +893
Jul17 170216 20.18 20.22 19.82 20.05 -0.11 16,959 171,674 +1,129
Oct17 170216 20.13 20.14 19.80 20.02 -0.07 7,950 100,069 +881
Mar18 170216 20.15 20.20 19.90 20.10 -0.03 4,043 87,353 +616
May18 170216 19.50 19.54 19.30 19.47 -0.01 983 22,479 -46
Jul18 170216 18.84 18.89 18.68 18.83 +0.01 987 15,598 +95
Oct18 170216 18.50 18.55 18.35 18.52 +0.05 473 16,499 -281
Total Volume and Open Interest 131,462 858,862 -5,378
London Cocoa(LCE)
Mar17 170216 1603 1643 1595 1641 +39 10,504 83,947 +151
May17 170216 1614 1655 1607 1653 +39 18,195 88,385 +4,003
Jul17 170216 1640 1678 1631 1676 +37 8,700 51,555 +885
Sep17 170216 1652 1690 1643 1689 +37 6,289 49,287 +1,897
Dec17 170216 1675 1710 1664 1708 +34 3,467 32,496 +287
Mar18 170216 1688 1722 1678 1720 +31 2,142 24,729 +674
May18 170216 1698 1737 1698 1737 +30 651 7,028 +240
Total Volume and Open Interest 50,372 341,734 +8,407
London Sugar(LCE)
May17 170216 551.40 553.50 543.90 551.70 -1.80 5,647 37,441 -33
Aug17 170216 543.90 544.90 536.50 543.80 -1.40 2,515 17,094 +215
Oct17 170216 525.80 528.40 520.50 527.60 -0.60 1,175 13,381 -31
Dec17 170216 515.00 517.50 512.20 517.10 -0.10 234 5,060 +80
Mar18 170216 508.90 511.70 506.40 511.30 +0.40 109 4,318 +10
Total Volume and Open Interest 9,700 79,316 +247
Cotton(ICE)
Mar17 170216 75.73 75.83 74.96 75.01 -0.70 20,502 41,840 -12,652
May17 170216 77.42 77.44 76.76 76.77 -0.51 24,037 147,316 +9,251
Jul17 170216 78.00 78.12 77.58 77.60 -0.40 4,846 48,419 +1,008
Oct17 170216 74.08 74.08 74.08 74.08 -0.17 0 34 +0
Dec17 170216 74.50 74.60 74.18 74.33 -0.24 2,661 38,253 +1,033
Mar18 170216 74.72 74.72 74.50 74.68 -0.24 137 5,007 +17
Total Volume and Open Interest 52,209 282,058 -1,318
Lumber(CME)
Mar17 170216 368.7 369.7 359.6 361.3 -4.4 399 2,364 -80
May17 170216 375.6 376.1 366.0 367.9 -4.8 361 2,073 +76
Jul17 170216 379.1 379.1 369.9 373.0 -5.1 39 504 +15
Sep17 170216 373.1 373.9 371.9 373.1 -4.2 28 115 +13
Total Volume and Open Interest 827 5,065 +24
Crude Oil(NYM)
Mar17 170216 53.01 53.59 52.68 53.36 +0.25 493,022 174,826 -66,655
Apr17 170216 53.54 54.06 53.12 53.75 +0.15 253,676 430,570 +32,408
May17 170216 53.86 54.40 53.47 54.07 +0.08 67,495 232,638 +7,257
Jun17 170216 54.18 54.70 53.77 54.33 +0.02 61,515 266,289 +8,380
Jul17 170216 54.45 54.94 54.00 54.52 -0.05 20,656 111,266 -855
Aug17 170216 54.59 55.10 54.20 54.64 -0.11 18,444 82,306 +2,808
Sep17 170216 54.81 55.21 54.33 54.72 -0.15 21,313 99,409 -2,196
Oct17 170216 54.82 55.30 54.42 54.77 -0.18 8,264 63,014 +2,310
Nov17 170216 54.89 55.37 54.41 54.81 -0.20 7,841 50,800 -2,229
Dec17 170216 54.91 55.44 54.45 54.84 -0.22 40,210 232,178 +3,118
Jan18 170216 54.98 55.40 54.56 54.85 -0.22 5,253 51,345 -131
Feb18 170216 55.33 55.40 54.51 54.85 -0.22 4,117 23,120 +956
Mar18 170216 55.20 55.35 54.68 54.84 -0.22 3,518 45,445 -380
Apr18 170216 54.82 55.61 54.82 54.82 -0.22 340 10,918 +25
May18 170216 54.79 54.79 54.79 54.79 -0.22 212 10,813 +12
Jun18 170216 54.95 55.28 54.46 54.76 -0.22 6,651 60,196 -274
Total Volume and Open Interest 1,036,256 2,183,943 -12,142
e-miNY Crude Oil(NYM)
Mar17 170216 53.000 53.600 52.675 53.350 +0.250 7,704 2,191 -119
Apr17 170216 53.475 54.050 53.100 53.750 +0.150 727 869 +60
May17 170216 53.925 54.350 53.425 54.075 +0.075 79 144 -3
Jun17 170216 54.100 54.600 53.825 54.325 +0.025 12 108 +3
Jul17 170216 54.300 54.525 54.075 54.525 -0.050 15 164 +10
Aug17 170216 54.350 54.675 54.325 54.650 -0.100 0 104 +0
Sep17 170216 54.725 54.875 54.725 54.725 -0.150 2 66 +0
Oct17 170216 54.775 54.775 54.775 54.775 -0.175 2 31 +0
Nov17 170216 54.800 54.800 54.800 54.800 -0.200 2 152 +0
Dec17 170216 54.950 55.325 54.525 54.850 -0.200 8 161 +1
Total Volume and Open Interest 8,551 4,211 -48
NY Harbor ULSD(NYM)
Mar17 170216 163.05 164.85 161.27 162.91 -0.14 53,335 90,899 -6,317
Apr17 170216 164.18 165.93 162.39 164.07 -0.18 38,496 86,352 +2,013
May17 170216 165.12 166.84 163.39 165.03 -0.32 23,629 63,553 +2,546
Jun17 170216 166.50 167.82 164.42 165.96 -0.47 19,515 52,665 -548
Jul17 170216 167.89 168.71 165.61 167.08 -0.55 7,676 25,132 +261
Aug17 170216 168.93 169.92 166.77 168.17 -0.58 5,190 14,023 -104
Sep17 170216 169.90 170.79 168.00 169.28 -0.57 5,142 15,214 +539
Oct17 170216 171.00 171.95 169.00 170.31 -0.55 1,629 7,831 -40
Nov17 170216 171.85 172.42 170.51 171.23 -0.51 1,327 8,684 +83
Dec17 170216 172.55 173.52 170.57 171.97 -0.46 5,993 47,683 +751
Jan18 170216 172.97 172.97 172.72 172.72 -0.41 252 4,439 +32
Feb18 170216 172.92 173.31 172.92 172.92 -0.41 269 2,953 -24
Mar18 170216 172.40 174.01 172.40 172.40 -0.41 93 1,581 +28
Apr18 170216 171.04 171.04 171.04 171.04 -0.40 77 985 +16
Total Volume and Open Interest 163,736 441,884 -359
RBOB Gasoline(NYM)
Mar17 170216 154.88 155.70 151.06 152.47 -2.32 63,992 69,538 -8,085
Apr17 170216 176.66 177.45 173.15 174.63 -2.00 59,125 104,487 +6,352
May17 170216 178.71 179.26 175.23 176.72 -1.82 29,517 69,272 -94
Jun17 170216 178.89 179.42 175.67 177.21 -1.53 20,765 50,720 -950
Jul17 170216 178.40 178.40 174.94 176.46 -1.36 11,409 33,711 +598
Aug17 170216 176.32 176.50 173.02 174.55 -1.28 5,443 14,315 +777
Sep17 170216 172.93 173.31 170.09 171.58 -1.22 6,516 20,934 +882
Oct17 170216 159.49 159.65 157.42 158.48 -1.12 1,762 10,015 +361
Nov17 170216 155.98 156.01 154.20 154.99 -1.04 1,570 6,948 +383
Dec17 170216 153.69 154.07 151.00 152.45 -0.94 4,478 23,979 +900
Total Volume and Open Interest 207,178 426,734 +1,748
e-miNY RBOB Gasoline(NYM)
Mar17 170216 152.50 154.80 152.50 152.50 -2.29 0 1 +0
Apr17 170216 174.60 174.63 174.60 174.60 -2.03      
May17 170216 176.70 176.72 176.70 176.70 -1.84      
Jun17 170216 177.20 177.21 177.20 177.20 -1.54      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170216 2.934 2.953 2.831 2.854 -0.071 142,943 120,970 -16,031
Apr17 170216 3.044 3.062 2.949 2.971 -0.066 107,917 209,711 +13,860
May17 170216 3.122 3.138 3.020 3.042 -0.071 52,947 177,285 +1,263
Jun17 170216 3.189 3.189 3.086 3.107 -0.070 22,254 73,614 +1,145
Jul17 170216 3.255 3.255 3.149 3.170 -0.065 29,742 102,106 +3,005
Aug17 170216 3.256 3.256 3.167 3.188 -0.061 18,421 40,384 -848
Sep17 170216 3.262 3.262 3.162 3.180 -0.060 15,684 60,199 +1,742
Oct17 170216 3.269 3.279 3.176 3.196 -0.060 29,682 97,248 -141
Nov17 170216 3.322 3.323 3.234 3.250 -0.057 8,554 38,528 +415
Dec17 170216 3.444 3.444 3.364 3.377 -0.055 7,106 41,457 -667
Jan18 170216 3.529 3.531 3.454 3.470 -0.050 16,498 58,117 +2,420
Feb18 170216 3.475 3.478 3.423 3.441 -0.046 2,694 22,390 +26
Mar18 170216 3.390 3.397 3.344 3.359 -0.040 7,634 42,329 +335
Apr18 170216 2.874 2.885 2.848 2.860 -0.014 4,386 54,604 +831
May18 170216 2.831 2.835 2.799 2.812 -0.013 2,547 16,645 -88
Jun18 170216 2.850 2.862 2.820 2.831 -0.014 1,742 11,872 +99
Total Volume and Open Interest 475,533 1,271,386 +7,731
Brent Crude Oil(ICE)
Apr17 170216 55.74 56.24 55.13 55.65 -0.10 254,982 365,732 -30,280
May17 170216 56.05 56.59 55.49 56.00 -0.10 164,001 422,089 +8,227
Jun17 170216 56.30 56.83 55.73 56.25 -0.10 95,973 334,552 -451
Jul17 170216 56.49 57.00 55.90 56.42 -0.09 29,135 148,623 +1,117
Aug17 170216 56.59 57.11 56.02 56.54 -0.08 20,026 110,066 +3,190
Sep17 170216 56.63 57.13 56.05 56.58 -0.07 20,742 114,268 +1,003
Oct17 170216 56.62 57.07 56.04 56.56 -0.06 12,614 53,655 +1,943
Nov17 170216 56.51 57.03 56.01 56.51 -0.05 6,463 58,321 -29
Dec17 170216 56.50 57.00 55.93 56.46 -0.04 44,622 219,796 +2,264
Jan18 170216 56.41 56.41 56.41 56.41 -0.03 2,256 34,081 -256
Feb18 170216 56.36 56.36 56.36 56.36 -0.03 2,181 27,760 +578
Mar18 170216 56.85 56.95 55.82 56.31 -0.02 1,569 29,725 +60
Apr18 170216 56.26 56.26 56.26 56.26 -0.02 396 18,216 -87
May18 170216 56.18 56.18 56.18 56.18 -0.01 167 13,158 -10
Total Volume and Open Interest 686,543 2,392,038 -11,017
Gas Oil(ICE)
Mar17 170216 494.00 498.50 489.00 491.00 -3.00 63,217 224,393 -7,519
Apr17 170216 497.00 500.50 491.50 493.50 -3.25 46,592 143,309 +3,544
May17 170216 498.25 502.25 493.25 495.00 -3.25 13,823 78,187 +1,386
Jun17 170216 499.75 503.50 494.75 496.50 -3.25 19,218 134,807 -1,556
Jul17 170216 501.75 505.25 496.75 498.50 -3.50 6,274 38,667 -373
Aug17 170216 504.00 507.00 499.00 500.75 -3.25 5,926 26,422 +1,755
Sep17 170216 506.25 509.25 501.25 503.00 -3.25 4,880 36,145 +424
Oct17 170216 508.25 511.75 503.75 505.50 -3.00 7,164 32,351 +964
Nov17 170216 508.75 511.00 504.25 505.75 -3.25 1,519 13,212 +54
Dec17 170216 509.00 512.00 504.00 505.75 -3.25 15,028 95,556 +1,373
Total Volume and Open Interest 190,013 974,650 +572
Ethanol(CBOT)
Mar17 170216 1.541 1.553 1.536 1.541 -0.012 701 2,211 -439
Apr17 170216 1.574 1.574 1.560 1.564 -0.011 688 1,290 +368
May17 170216 1.572 1.572 1.562 1.567 -0.011 38 355 +25
Jun17 170216 1.580 1.580 1.567 1.567 -0.011 8 316 -5
Jul17 170216 1.573 1.580 1.565 1.565 -0.010 35 107 +20
Aug17 170216 1.563 1.564 1.563 1.564 -0.008 5 431 +5
Sep17 170216 1.554 1.579 1.554 1.554 -0.006 0 29 +0
Oct17 170216 1.540 1.540 1.540 1.540 +0.005 0 46 +0
Total Volume and Open Interest 1,475 4,787 -26
WTI Crude Oil(ICE)
Mar17 170216 53.03 53.59 52.70 53.36 +0.25 44,304 39,460 +488
Apr17 170216 53.51 54.06 53.12 53.75 +0.15 61,164 75,734 +2,679
May17 170216 53.89 54.40 53.47 54.07 +0.08 28,928 56,539 +1,572
Jun17 170216 54.22 54.71 53.77 54.33 +0.02 16,605 86,465 -77
Jul17 170216 54.45 54.95 54.01 54.52 -0.05 4,592 37,573 +598
Aug17 170216 54.61 55.12 54.19 54.64 -0.11 2,375 21,147 +134
Sep17 170216 54.72 55.20 54.32 54.72 -0.15 2,069 25,843 +186
Oct17 170216 54.80 55.28 54.40 54.77 -0.18 770 6,249 -64
Nov17 170216 54.92 54.92 54.52 54.81 -0.20 483 3,441 +144
Dec17 170216 54.94 55.45 54.49 54.84 -0.22 10,948 110,798 +780
Jan18 170216 54.85 54.85 54.85 54.85 -0.22 2,326 5,089 +757
Feb18 170216 54.85 54.85 54.85 54.85 -0.22 2,265 5,750 +2,002
Mar18 170216 54.84 54.84 54.84 54.84 -0.22 223 8,036 +127
Apr18 170216 54.82 54.82 54.82 54.82 -0.22 44 1,439 +35
May18 170216 54.79 54.79 54.79 54.79 -0.22 3 562 +0
Jun18 170216 54.54 54.85 54.54 54.76 -0.22 906 28,362 +38
Total Volume and Open Interest 181,402 620,693 +9,739
US Dollar Index(ICE)
Mar17 170216 100.935 101.045 100.400 100.430 -0.735 38,108 70,803 +757
Jun17 170216 100.865 100.960 100.355 100.365 -0.725 422 2,863 -55
Sep17 170216 100.750 100.815 100.225 100.225 -0.725 2 365 +0
Total Volume and Open Interest 38,538 74,210 +698
Australian Dollar(CME)
Mar17 170216 77.06 77.31 76.81 76.90 -0.10 88,754 125,706 +3,973
Jun17 170216 76.94 77.12 76.65 76.74 -0.10 353 1,437 +98
Sep17 170216 76.59 76.86 76.59 76.62 -0.10 15 689 +0
Total Volume and Open Interest 89,126 127,869 +4,071
British Pound(CME)
Mar17 170216 124.65 125.29 124.59 125.01 +0.50 106,937 209,861 +2,078
Jun17 170216 124.96 125.56 124.90 125.31 +0.49 448 1,836 +124
Sep17 170216 125.28 125.79 125.28 125.66 +0.50 6 203 -2
Total Volume and Open Interest 107,401 212,044 +2,202
Canadian Dollar(CME)
Mar17 170216 76.48 76.88 76.46 76.53 +0.09 54,999 120,499 -482
Jun17 170216 76.65 76.95 76.55 76.61 +0.09 529 2,985 +84
Sep17 170216 77.03 77.03 76.67 76.70 +0.09 12 538 +4
Dec17 170216 76.92 77.13 76.78 76.82 +0.09 1 973 +0
Total Volume and Open Interest 55,541 125,056 -394
Japanese Yen(CME)
Mar17 170216 87.57 88.50 87.54 88.46 +0.88 155,522 194,479 +2,353
Jun17 170216 87.96 88.88 87.93 88.85 +0.88 547 9,638 -19
Sep17 170216 88.74 89.28 88.39 89.28 +0.88 19 73 +1
Total Volume and Open Interest 156,102 204,277 +2,326
Swiss Franc(CME)
Mar17 170216 99.53 100.46 99.51 100.40 +0.94 17,249 47,245 -327
Jun17 170216 100.30 101.03 100.22 101.00 +0.95 87 223 +6
Sep17 170216 101.65 101.65 101.65 101.65 +0.94 0 4 +0
Total Volume and Open Interest 17,336 47,482 -321
EuroFX(CME)
Mar17 170216 106.04 106.89 106.01 106.85 +0.85 201,934 394,273 -1,999
Jun17 170216 106.59 107.38 106.55 107.35 +0.84 1,549 11,389 +443
Sep17 170216 107.15 107.89 107.15 107.88 +0.85 43 554 -6
Total Volume and Open Interest 203,535 406,350 -1,562
Mexican Peso(CME)
Mar17 170216 491.25 492.25 488.25 490.00 -1.75 35,223 141,893 +927
Apr17 170216 487.38 487.38 487.38 487.38 -1.63      
Total Volume and Open Interest 35,264 190,028 +960
Brazilian Real(CME)
Mar17 170216 326.10 330.00 320.00 323.70 -2.10 1,382 37,033 +23
Apr17 170216 321.65 325.10 317.55 321.00 -2.15 12 25 +12
May17 170216 319.15 322.20 318.45 319.15 -2.00 2 4 +2
Jun17 170216 321.95 321.95 316.55 316.55 -2.15 71 72 +71
Total Volume and Open Interest 1,467 37,134 +108
30-Year T-Bonds(CBOT)
Mar17 170216 150~030 151~060 149~310 150~260 +0~280 273,699 624,904 -3,206
Jun17 170216 148~280 149~290 148~240 149~180 +0~280 3,108 7,423 +1,134
Sep17 170216 149~180 149~180 149~180 149~180 +0~280      
Total Volume and Open Interest 276,807 632,327 -2,072
10-Year T-Notes(CBOT)
Mar17 170216 124~000 124~170 123~305 124~145 +0~155 1,536,726 3,194,706 -16,205
Jun17 170216 123~145 123~305 123~125 123~285 +0~160 81,801 145,840 +39,802
Sep17 170216 123~170 123~170 123~170 123~170 +0~160      
Total Volume and Open Interest 1,618,527 3,340,546 +23,597
5-Year T-Notes(CBOT)
Mar17 170216 117~152 117~260 117~144 117~240 +0~094 947,925 3,125,691 +43,288
Jun17 170216 117~022 117~140 117~022 117~122 +0~104 113,275 264,446 +59,811
Sep17 170216 117~122 117~122 117~122 117~122 +0~104      
Total Volume and Open Interest 1,061,200 3,390,137 +103,099
2 Year T-Notes(CBOT)
Mar17 170216 108~096 108~126 108~092 108~122 +0~026 362,748 1,429,249 +27,209
Jun17 170216 107~314 108~024 107~314 108~020 +0~030 28,058 32,822 +21,152
Sep17 170216 108~020 108~020 108~020 108~020 +0~030      
Total Volume and Open Interest 390,806 1,462,071 +48,361
Eurodollars(CME)
Mar17 170216 98.885 98.905 98.882 98.900 +0.013 388,812 1,447,988 -12,591
Jun17 170216 98.710 98.735 98.710 98.725 +0.010 349,399 1,443,781 +8,590
Sep17 170216 98.575 98.600 98.575 98.595 +0.020 312,741 1,142,752 -3,559
Dec17 170216 98.415 98.445 98.415 98.440 +0.030 444,769 1,332,521 +26,487
Mar18 170216 98.290 98.330 98.285 98.320 +0.035 259,656 1,002,434 -3,937
Jun18 170216 98.155 98.205 98.155 98.195 +0.040 262,211 784,899 +15,482
Sep18 170216 98.045 98.100 98.045 98.090 +0.050 237,274 598,437 +3,132
Dec18 170216 97.925 97.985 97.920 97.970 +0.055 412,518 983,973 +20,452
Mar19 170216 97.845 97.910 97.840 97.895 +0.060 162,837 548,889 -2,163
Jun19 170216 97.770 97.840 97.765 97.820 +0.060 189,107 573,506 +5,480
Sep19 170216 97.695 97.765 97.690 97.750 +0.065 107,795 436,233 -2,272
Dec19 170216 97.610 97.690 97.605 97.665 +0.060 217,181 505,732 +7,648
Mar20 170216 97.565 97.640 97.560 97.620 +0.065 79,621 259,392 +2,872
Jun20 170216 97.520 97.585 97.510 97.570 +0.065 80,118 175,416 -3,392
Sep20 170216 97.465 97.540 97.465 97.520 +0.060 56,712 164,243 +439
Dec20 170216 97.405 97.480 97.400 97.460 +0.060 62,228 168,952 -3,168
Mar21 170216 97.365 97.435 97.360 97.420 +0.060 34,313 91,705 -594
Jun21 170216 97.325 97.390 97.320 97.375 +0.060 49,306 96,355 -600
Total Volume and Open Interest 3,823,313 12,069,047 +77,438
Ultra T-Bond(CBOT)
Mar17 170216 159~17 161~02 159~11 160~14 +1~05 124,258 685,264 -12,286
Jun17 170216 158~18 159~28 158~08 159~10 +1~06 26,990 81,858 +24,376
Sep17 170216 159~10 159~10 159~10 159~10 +1~06      
Total Volume and Open Interest 151,248 767,122 +12,090
Ultra 10-Yr T-Note(CBOT)
Mar17 170216 133~150 134~065 133~135 134~020 +0~205 108,715 318,024 -2,480
Jun17 170216 132~115 132~245 132~115 132~210 +0~205 21 41 +11
Sep17 170216 132~210 132~210 132~210 132~210 +0~205      
Total Volume and Open Interest 108,736 318,065 -2,469
30 Day Federal Funds(CBOT)
Feb17 170216 99.345 99.345 99.342 99.342 unch 6,519 100,239 -282
Mar17 170216 99.295 99.310 99.295 99.310 +0.010 51,555 106,688 -3,204
Apr17 170216 99.265 99.290 99.260 99.285 +0.020 161,634 396,493 +218
May17 170216 99.185 99.210 99.185 99.205 +0.010 109,440 233,672 +24,081
Jun17 170216 99.125 99.145 99.120 99.140 +0.010 25,663 33,993 +2,280
Jul17 170216 99.070 99.090 99.070 99.090 +0.015 43,069 90,831 +8,449
Total Volume and Open Interest 439,017 1,319,192 +34,908
Japanese Govt Bonds(SGX)
Mar17 170215 149.86 149.94 149.76 149.88 +0.03 604 17,111 -76
Jun17 170215 149.46 149.46 149.46 149.46 +0.03 0 209 +0
Sep17 170215 149.46 149.46 149.46 149.46 +0.03      
Total Volume and Open Interest 604 17,320 -76
Euro-Buxl(EUREX)
Mar17 170216 166.66 168.56 166.44 168.26 +2.04 44,549 216,536 +2,180
Jun17 170216 164.58 166.44 164.50 166.14 +2.06 1,058 18,786 +4,098
Sep17 170216 162.58 164.16 162.58 164.16 +2.02 21 32 +10
Total Volume and Open Interest 45,628 235,354 +6,288
Euro-Bund(EUREX)
Mar17 170216 163.48 163.88 163.32 163.84 +0.54 740,039 2,008,378 -2,924
Jun17 170216 160.27 160.67 160.12 160.65 +0.54 21,419 197,999 +30,372
Sep17 170216 162.01 162.02 162.01 162.02 +0.48 8 5,310 +33
Total Volume and Open Interest 761,466 2,211,687 +27,481
Euro-Bobl(EUREX)
Mar17 170216 133.75 133.78 133.59 133.73 +0.04 474,729 1,617,834 +24,476
Jun17 170216 131.67 131.68 131.60 131.68 +0.06 14,479 123,216 +6,635
Sep17 170216 132.59 132.59 132.59 132.59 +0.04      
Total Volume and Open Interest 489,208 1,741,050 +31,111
Euro-Schatz(EUREX)
Mar17 170216 112.42 112.42 112.36 112.38 -0.03 228,072 1,373,910 -15,456
Jun17 170216 112.19 112.20 112.16 112.17 -0.02 1,861 37,555 +2,945
Sep17 170216 112.17 112.17 112.17 112.17 -0.02      
Total Volume and Open Interest 229,933 1,411,465 -12,511
3-Mth Euribor(EUREX)
Mar17 170216 100.325 100.325 100.325 100.325 +0.005 0 4,009 +0
Jun17 170216 100.300 100.300 100.300 100.300 +0.005 2 33,411 +0
Sep17 170216 100.270 100.270 100.270 100.270 unch 52 4,663 +0
Total Volume and Open Interest 173 74,006 +26
Long Gilt(LIFFE)
Mar17 170216 125~10 125~28 125~10 125~28 +0~19 192,109 667,496 +5,358
Jun17 170216 124~12 124~25 124~11 124~25 +0~19 338 3,278 +276
Total Volume and Open Interest 192,447 670,774 +5,634
3-Mth Short Sterling(LIFFE)
Mar17 170216 99.64 99.64 99.64 99.64 unch 27,928 348,655 -4,174
Jun17 170216 99.60 99.62 99.60 99.61 unch 23,724 495,859 +1,587
Sep17 170216 99.57 99.58 99.56 99.57 unch 36,362 356,269 +215
Dec17 170216 99.53 99.54 99.52 99.53 unch 59,047 340,579 -1,537
Mar18 170216 99.48 99.49 99.47 99.48 +0.01 58,753 234,237 -9,121
Jun18 170216 99.43 99.44 99.42 99.43 +0.01 30,958 227,785 +2,870
Total Volume and Open Interest 487,253 2,816,916 -5,433
3-Mth Euribor(LIFFE)
Mar17 170216 100.325 100.325 100.320 100.320 unch 23,219 310,385 -1,264
Jun17 170216 100.295 100.295 100.290 100.290 unch 27,148 373,082 -5,486
Sep17 170216 100.265 100.270 100.260 100.265 +0.005 61,429 324,956 +3,089
Total Volume and Open Interest 577,137 3,486,055 -10,585
3-Mth Aus T-Bills(SFE)
Mar17 170216 98.22 98.22 98.21 98.22 unch 8,178 106,070 -6,252
Jun17 170216 98.21 98.22 98.20 98.22 unch 24,704 232,907 +1,129
Sep17 170216 98.18 98.18 98.15 98.18 unch 28,783 160,571 +5,138
Dec17 170216 98.10 98.10 98.07 98.10 -0.01 37,730 210,036 +2,400
Mar18 170216 98.01 98.01 97.97 98.00 -0.02 19,930 107,313 +2,328
Jun18 170216 97.91 97.92 97.86 97.90 -0.02 14,488 91,348 +3,127
Sep18 170216 97.81 97.81 97.76 97.79 -0.03 16,766 66,421 +7,873
Dec18 170216 97.71 97.71 97.65 97.69 -0.03 9,496 48,771 +3,030
Mar19 170216 97.60 97.60 97.54 97.59 -0.02 1,231 7,728 +224
Jun19 170216 97.47 97.49 97.47 97.49 -0.02 201 4,558 +101
Total Volume and Open Interest 161,526 1,037,443 +19,117
10-Year Aus T-Bonds(SFE)
Mar17 170216 97.18 97.19 97.15 97.17 -0.01 112,569 986,709 +8,528
Jun17 170216 97.17 97.17 97.17 97.17 -0.01      
Total Volume and Open Interest 112,569 986,709 +8,528
3-Year Aus T-Bonds(SFE)
Mar17 170216 97.95 97.96 97.90 97.94 -0.02 238,497 1,053,493 +10,552
Jun17 170216 97.95 97.95 97.95 97.95 -0.02      
Total Volume and Open Interest 238,497 1,053,493 +10,552
Gold(CMX)
Feb17 170216 1234.5 1240.7 1233.2 1240.0 +8.3 159 1,040 -37
Apr17 170216 1234.3 1243.7 1233.3 1241.6 +8.5 233,752 272,078 +2,987
Jun17 170216 1238.3 1246.6 1236.7 1244.9 +8.5 10,095 68,661 +3,481
Aug17 170216 1243.0 1250.1 1242.0 1248.1 +8.5 1,618 19,709 +669
Oct17 170216 1245.4 1251.9 1244.5 1251.2 +8.5 30 3,735 +10
Dec17 170216 1248.0 1255.5 1246.4 1254.4 +8.5 483 29,767 -43
Feb18 170216 1254.8 1258.4 1254.8 1257.7 +8.5 264 4,848 +252
Apr18 170216 1259.6 1261.2 1259.1 1261.2 +8.5 0 257 +0
Jun18 170216 1264.9 1264.9 1264.8 1264.8 +8.5 130 4,421 -123
Aug18 170216 1268.5 1268.5 1253.2 1268.5 +8.5 0 565 +0
Oct18 170216 1272.3 1272.3 1272.3 1272.3 +8.5 0 5 +0
Dec18 170216 1276.2 1276.2 1256.4 1276.2 +8.5 8 4,535 -3
Total Volume and Open Interest 247,678 415,128 +7,277
Silver(CMX)
Mar17 170216 1797.0 1814.0 1793.5 1807.4 +11.1 78,313 90,715 -6,784
May17 170216 1804.5 1821.0 1800.5 1814.6 +11.3 15,504 72,315 +4,317
Jul17 170216 1811.5 1826.0 1811.5 1821.4 +11.4 1,863 12,249 +568
Sep17 170216 1822.5 1831.0 1819.5 1827.8 +11.5 1,411 7,668 +830
Dec17 170216 1830.0 1840.0 1830.0 1837.6 +11.6 899 10,357 +87
Mar18 170216 1843.0 1847.7 1841.0 1847.7 +11.6 2 318 +0
May18 170216 1854.8 1854.8 1854.8 1854.8 +11.6 0 25 +0
Total Volume and Open Interest 98,427 195,338 -752
Platinum(NYMEX)
Apr17 170216 1014.5 1021.7 1011.3 1015.7 +5.8 11,699 58,657 -144
Jul17 170216 1017.6 1024.7 1015.6 1019.2 +5.8 388 5,937 +119
Oct17 170216 1019.2 1026.0 1019.2 1023.0 +6.0 5 443 +3
Jan18 170216 1027.4 1027.4 1027.4 1027.4 +6.0 0 6 +0
Total Volume and Open Interest 12,096 65,179 -20
Palladium(NYMEX)
Mar17 170216 788.55 795.85 786.80 793.30 +7.10 3,776 19,311 -931
Jun17 170216 789.90 796.20 788.00 794.55 +7.15 1,736 11,055 +981
Sep17 170216 795.35 796.60 794.60 795.80 +7.15 11 28 +7
Total Volume and Open Interest 5,529 30,408 +57
Copper(CMX)
Mar17 170216 274.10 276.30 269.35 271.85 -2.20 120,891 90,838 -14,401
May17 170216 276.25 278.30 271.50 273.55 -2.60 54,226 101,857 +5,439
Jul17 170216 277.70 279.55 273.30 274.95 -2.60 8,657 26,489 +1,603
Sep17 170216 279.95 280.60 274.40 276.10 -2.55 5,341 17,492 +970
Dec17 170216 281.45 281.45 275.20 277.25 -2.45 4,546 21,531 +534
Total Volume and Open Interest 197,033 296,125 -4,871
E-mini DJIA Index(CBOT)
Mar17 170216 20617 20626 20536 20594 -29 120,445 125,901 -1,738
Jun17 170216 20564 20564 20475 20531 -31 222 1,092 +43
Sep17 170216 20510 20510 20472 20476 -31 6 34 +4
Dec17 170216 20434 20434 20434 20434 -31 0 3 +0
Total Volume and Open Interest 120,673 127,030 -1,691
S & P 500(CME)
Mar17 170216 2348.50 2349.00 2344.80 2345.60 -4.80 4,918 70,224 -107
Jun17 170216 2341.00 2341.00 2331.80 2341.00 -4.80 5 1,399 +0
Sep17 170216 2337.10 2337.10 2327.60 2337.10 -4.50 0 20 +0
Dec17 170216 2334.00 2334.00 2324.40 2334.00 -4.40      
Total Volume and Open Interest 4,923 71,643 -107
S & P 500 E-Mini(Globex)
Mar17 170216 2350.25 2350.75 2336.75 2345.50 -5.00 1,390,309 2,959,085 +20,093
Jun17 170216 2345.75 2345.75 2332.25 2341.00 -4.75 10,951 58,789 +5,488
Sep17 170216 2342.25 2342.25 2328.50 2337.00 -4.50 41 293 -4
Dec17 170216 2330.25 2334.00 2326.00 2334.00 -4.50 13 63 +4
Total Volume and Open Interest 1,401,315 3,018,235 +25,581
NASDAQ 100 E-Mini(Globex)
Mar17 170216 5313.00 5317.00 5288.50 5300.50 -9.50 166,904 227,743 -2,002
Jun17 170216 5310.00 5317.00 5289.00 5300.50 -9.50 423 1,054 -10
Sep17 170216 5320.00 5320.00 5303.30 5303.30 -9.50 0 44 +0
Total Volume and Open Interest 167,327 228,852 -2,012
S&P Midcap 400(CME) e-Mini
Mar17 170216 1735.00 1736.80 1723.30 1731.90 -1.20 12,317 94,708 +105
Jun17 170216 1729.40 1733.00 1729.40 1729.40 -1.20 3 21 +1
Sep17 170216 1728.00 1728.00 1728.00 1728.00 -1.20      
Total Volume and Open Interest 12,320 94,729 +106
Volatility Index(CBOE)
Feb17 170215 11.20 11.50 10.95 11.50 +0.32 82,480 126,243 -11,544
Mar17 170216 12.85 13.70 12.75 12.98 +0.10 129,996 290,263 +26,616
Apr17 170216 14.00 14.90 13.98 14.18 +0.15 51,318 105,316 +7,641
May17 170216 14.75 15.53 14.73 14.93 +0.15 20,270 44,541 +2,480
Total Volume and Open Interest 321,030 519,385 -86,135
Russell 2000 Mini(ICE)
Mar17 170216 1403.60 1405.90 1389.50 1399.00 -6.40 110,109 617,456 -3,364
Jun17 170216 1396.00 1403.30 1388.50 1397.50 -6.20 13 596 -7
Sep17 170216 1395.50 1395.50 1395.50 1395.50 -6.20 0 198 +0
Total Volume and Open Interest 110,122 618,330 -3,371
Nikkei 225(CME)
Mar17 170216 19460 19540 19190 19290 -150 14,060 32,166 +92
Jun17 170216 19450 19450 19150 19240 -150 149 176 +42
Total Volume and Open Interest 14,209 32,342 +134
Nikkei 225(SGX)
Mar17 170216 19325 19340 19255 19330 -110 78,457 199,655 -3,579
Jun17 170216 19185 19200 19185 19200 -115 1,203 10,223 +983
Sep17 170215 19280 19280 19280 19280 +185 0 406 +0
Total Volume and Open Interest 75,950 219,879 -3,058
Nikkei 225 Mini(JPX)
Mar17 170215 19270 19490 19260 19440 +160 852,698 465,487 -113
Jun17 170215 19135 19350 19130 19300 +160 22,563 17,551 +446
Sep17 170215 19100 19305 19080 19260 +160 400 1,135 -35
Total Volume and Open Interest 889,508 499,020 +2,888
Nikkei 225(JPX)
Mar17 170215 19270 19490 19260 19440 +160 64,844 366,123 +1,819
Jun17 170215 19140 19350 19140 19300 +160 1,163 28,231 +373
Sep17 170215 19100 19300 19100 19260 +160 17 9,305 -4
Total Volume and Open Interest 66,037 481,055 +2,192
Nikkei 225(CME) Yen
Mar17 170216 19435 19515 19170 19270 -145 48,838 61,481 +493
Jun17 170216 19180 19180 19125 19135 -145 10 40 -6
Sep17 170216 19085 19085 19085 19085 -145      
Total Volume and Open Interest 48,848 61,522 +487
Nikkei 225(CME) e-Mini Yen
Mar17 170216 19370 19370 19270 19270 -150 0 94 +0
Jun17 170216 19140 19140 19140 19140 -140      
Sep17 170216 19090 19090 19090 19090 -140      
Total Volume and Open Interest 0 94 +0
CAC 40(EURONEXT)
Feb17 170216 4925.5 4930.5 4888.5 4899.5 -25.0 248,353 346,761 -10,018
Mar17 170216 4926.5 4930.0 4888.5 4898.0 -25.0 184,349 177,161 +107,909
Apr17 170216 4907.5 4907.5 4871.0 4879.5 -24.0 0 124 +0
Total Volume and Open Interest 432,704 526,671 +97,891
Hang Seng Index(HKFE)
Feb17 170216 23964 24090 23911 24058 +89 73,228 129,940 +418
Mar17 170216 23970 24087 23913 24056 +87 1,811 14,548 +809
Total Volume and Open Interest 75,116 147,442 +1,259
DAX(EUREX)
Mar17 170216 11781.0 11811.5 11723.5 11743.0 -54.0 63,196 169,850 +893
Jun17 170216 11814.5 11835.5 11754.0 11773.0 -54.0 912 10,231 +303
Sep17 170216 11776.5 11776.5 11761.0 11761.5 -54.5 12 2,720 +2
Total Volume and Open Interest 64,120 182,801 +1,198
Mini-DAX(EUREX)
Mar17 170216 11787.0 11811.0 11724.0 11743.0 -54.0 20,251 9,347 +446
Jun17 170216 11812.0 11831.0 11759.0 11773.0 -54.0 1,252 2,201 +11
Sep17 170216 11822.0 11822.0 11752.0 11761.5 -54.5 1 27 +3
Total Volume and Open Interest 21,504 11,575 +460
FT-SE 100(EURONEXT)
Mar17 170216 7253.00 7262.00 7221.00 7237.00 -10.50 90,039 740,709 +3,014
Jun17 170216 7176.50 7178.00 7153.00 7162.50 -10.00 8 45,539 -1
Sep17 170216 7098.50 7109.50 7098.50 7098.50 -11.00      
Total Volume and Open Interest 90,047 786,248 +3,013
SPI 200(SFE)
Mar17 170216 5755.0 5779.0 5734.0 5764.0 +5.0 26,959 261,507 -8,286
Jun17 170216 5742.0 5750.0 5728.0 5750.0 +5.0 60 1,760 +9
Sep17 170216 5700.0 5700.0 5700.0 5700.0 +5.0 0 1,814 +0
Total Volume and Open Interest 29,802 270,372 -8,564
FTSE MIB(ISE)
Mar17 170216 19020.00 19115.00 18890.00 19037.00 -5.00 20,427 36,542 +545
Jun17 170216 18585.00 18630.00 18490.00 18592.00 -5.00 12 1,629 -2
Total Volume and Open Interest 20,439 38,171 +543
KOSPI 200(KFE)
Mar17 170216 268.75 268.75 268.50 268.75 -0.15 94,538 137,570 +2,575
Jun17 170216 269.45 270.85 269.15 269.45 unch 386 8,161 +215
Sep17 170216 269.75 269.75 269.75 269.75 -0.35 2 2,205 +134
Total Volume and Open Interest 94,928 157,575 +2,925
GSCI(CME)
Mar17 170216 406.20 406.70 402.70 403.70 -1.85 610 15,560 +593
Apr17 170216 405.55 405.55 405.55 405.55 -1.85      
May17 170216 407.55 407.55 407.55 407.55 -1.85      
Total Volume and Open Interest 1,189 16,096  
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!!!