|
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. |
|
|