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 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170221 1033.25 1044.50 1026.00 1026.25 -6.25 130,043 164,392 -16,517
May17 170221 1044.25 1054.75 1036.75 1037.25 -6.00 80,977 310,469 +11,396
Jul17 170221 1053.50 1064.00 1046.00 1046.25 -6.00 31,459 143,805 +50
Aug17 170221 1052.25 1061.50 1045.25 1045.25 -6.25 2,639 11,475 -153
Sep17 170221 1033.75 1043.75 1028.25 1029.00 -4.75 1,301 5,809 -365
Nov17 170221 1018.25 1027.75 1012.75 1014.50 -3.75 20,430 124,542 +1,629
Jan18 170221 1022.00 1027.00 1017.25 1018.50 -4.25 590 7,040 -179
Mar18 170221 1023.00 1023.00 1017.00 1018.25 -3.75 324 5,170 +169
May18 170221 1026.25 1026.25 1018.00 1019.25 -3.75 20 1,526 -7
Jul18 170221 1030.25 1030.25 1020.50 1020.75 -3.75 23 1,127 +20
Aug18 170221 1013.50 1013.50 1013.50 1013.50 -3.75 0 20 +0
Sep18 170221 993.50 993.50 993.50 993.50 -3.75 0 23 +0
Nov18 170221 975.75 984.00 975.00 975.75 -2.00 52 1,667 +3
Jan19 170221 977.00 977.00 977.00 977.00 -2.00 6 41 +2
Total Volume and Open Interest 267,864 777,141 -3,952
Soybean Meal(CBOT)
Mar17 170221 340.00 343.30 337.00 337.40 -2.20 54,414 69,184 -7,333
May17 170221 344.40 347.50 341.30 341.90 -2.00 38,115 172,369 +3,014
Jul17 170221 347.40 350.40 344.40 345.10 -1.80 14,992 77,390 +556
Aug17 170221 347.60 348.00 343.00 343.70 -1.60 2,986 9,655 -162
Sep17 170221 342.50 345.00 339.70 340.80 -1.40 2,241 9,676 -77
Oct17 170221 338.50 339.40 333.90 335.50 -1.10 1,401 7,687 +35
Dec17 170221 337.70 339.20 333.70 335.60 -1.10 6,507 35,572 +819
Jan18 170221 337.50 337.50 333.50 334.70 -1.10 183 1,981 -4
Mar18 170221 332.00 333.60 332.00 333.50 -1.00 563 3,099 +110
May18 170221 332.00 333.10 332.00 333.10 -1.20 80 1,301 -1
Total Volume and Open Interest 121,534 390,440 -3,038
Soybean Oil(CBOT)
Mar17 170221 32.89 33.18 32.50 32.67 -0.22 59,050 83,700 -4,419
May17 170221 33.15 33.44 32.77 32.95 -0.21 42,367 151,080 +3,635
Jul17 170221 33.39 33.70 33.05 33.22 -0.19 20,501 83,738 +641
Aug17 170221 33.51 33.76 33.15 33.33 -0.18 2,514 13,112 +335
Sep17 170221 33.62 33.85 33.25 33.43 -0.16 3,043 8,794 -368
Oct17 170221 33.61 33.85 33.29 33.47 -0.13 2,725 7,660 +63
Dec17 170221 33.83 34.08 33.48 33.68 -0.14 9,431 32,700 +1,317
Jan18 170221 33.88 33.93 33.61 33.80 -0.13 393 3,813 -24
Mar18 170221 34.16 34.18 33.75 33.88 -0.13 241 1,908 -79
May18 170221 33.93 34.08 33.75 33.93 -0.12 214 1,272 +44
Total Volume and Open Interest 140,737 390,029 +1,249
Canola(WCE)
Mar17 170221 517.8 519.6 515.7 516.7 -1.0 7,868 29,046 -2,921
May17 170221 525.3 527.1 522.1 522.6 -2.4 12,644 87,862 +2,503
Jul17 170221 528.0 529.0 524.7 525.5 -1.7 2,185 33,097 +989
Nov17 170221 500.5 501.9 498.7 501.0 -0.5 643 31,407 +180
Jan18 170221 506.1 507.2 504.2 506.2 -0.7 192 4,510 +154
Total Volume and Open Interest 23,544 186,042 +911
Corn(CBOT)
Mar17 170221 368.50 370.75 366.50 369.25 +1.00 202,506 341,147 -26,688
May17 170221 375.50 377.75 373.50 376.50 +1.00 125,413 533,371 +8,905
Jul17 170221 382.75 385.00 380.75 383.75 +1.25 53,094 282,230 +4,426
Sep17 170221 388.25 390.50 386.75 389.50 +1.25 12,693 117,888 +1,993
Dec17 170221 394.00 396.75 392.75 395.75 +1.50 31,804 183,773 +3,917
Mar18 170221 402.00 404.25 401.00 403.75 +1.25 1,906 27,730 -110
May18 170221 406.75 407.75 404.00 407.00 +1.25 285 3,656 +53
Jul18 170221 410.50 410.75 407.50 410.50 +1.75 719 10,698 +235
Sep18 170221 403.00 403.00 403.00 403.00 +1.25 0 1,387 +0
Dec18 170221 403.00 404.50 402.25 403.25 unch 526 12,158 +125
Total Volume and Open Interest 428,968 1,514,562 -7,135
Wheat(CBOT)
Mar17 170221 439.75 440.75 435.00 436.00 -5.00 91,910 113,609 -9,061
May17 170221 454.00 455.00 449.25 449.75 -5.75 71,313 180,382 +3,573
Jul17 170221 467.50 468.50 463.25 464.25 -4.25 27,650 86,738 -946
Sep17 170221 482.25 484.00 478.75 479.75 -4.25 9,086 23,904 +2,590
Dec17 170221 500.00 501.25 496.25 497.25 -4.75 10,485 49,184 +2,219
Mar18 170221 512.75 514.00 509.25 509.75 -4.50 626 7,152 +85
Total Volume and Open Interest 211,358 463,203 -1,482
Wheat(KCBT)
Mar17 170221 455.25 456.25 451.00 452.25 -4.00 23,873 41,514 -219
May17 170221 468.50 469.25 464.00 465.50 -3.75 17,268 89,546 +2,575
Jul17 170221 480.50 481.00 475.75 477.25 -3.75 10,827 70,231 +825
Sep17 170221 493.75 495.00 490.00 491.50 -3.50 1,786 9,813 +600
Dec17 170221 512.75 514.00 509.75 511.00 -3.75 2,640 16,950 +749
Mar18 170221 523.00 526.75 523.00 523.25 -4.00 576 3,218 -134
May18 170221 526.25 526.25 526.25 526.25 -4.50 285 1,087 -7
Total Volume and Open Interest 57,613 233,497 +4,461
Wheat(MGE)
Mar17 170221 547.75 547.75 541.00 541.25 -5.00 5,612 16,870 -2,141
May17 170221 555.25 556.50 549.00 549.25 -5.25 7,241 33,341 -160
Jul17 170221 562.25 562.25 555.00 555.25 -5.25 2,812 16,525 +128
Sep17 170221 565.75 567.00 561.25 561.25 -4.25 1,801 7,954 +333
Dec17 170221 576.25 576.25 571.25 571.25 -4.25 1,682 5,510 +504
Mar18 170221 583.25 583.50 579.75 579.75 -3.25 602 1,590 +111
Total Volume and Open Interest 19,762 82,109 -1,221
Oats(CBOT)
Mar17 170221 257.00 257.25 251.25 252.50 -4.25 493 2,704 -191
May17 170221 252.25 253.00 247.75 250.75 -0.50 577 4,697 +183
Jul17 170221 245.25 246.50 245.25 246.50 +0.75 34 675 +17
Sep17 170221 238.50 238.50 238.50 238.50 unch 0 28 +0
Total Volume and Open Interest 1,122 8,317 +27
Rough Rice(CBOT)
Mar17 170221 9.36 9.51 9.36 9.43 +0.10 1,163 6,830 -572
May17 170221 9.61 9.76 9.60 9.67 +0.10 1,075 4,912 +616
Jul17 170221 9.98 9.98 9.91 9.93 +0.09 21 450 +8
Sep17 170221 10.11 10.11 10.11 10.11 +0.09 0 33 +0
Total Volume and Open Interest 2,259 12,245 +52
Live Cattle(CME)
Feb17 170221 118.330 119.400 118.330 119.100 +1.170 2,096 9,262 -1,311
Apr17 170221 115.550 116.385 115.200 115.300 +0.370 15,318 132,355 -1,224
Jun17 170221 105.750 106.350 105.730 105.950 +0.565 6,079 87,554 +249
Aug17 170221 101.680 102.080 101.600 101.930 +0.580 3,812 50,139 +371
Oct17 170221 101.650 102.035 101.500 101.950 +0.550 1,473 28,245 +354
Dec17 170221 102.785 103.135 102.680 103.000 +0.550 483 12,702 +158
Total Volume and Open Interest 29,389 324,812 -1,337
Feeder Cattle(CME)
Mar17 170221 124.600 125.635 124.300 124.550 +0.470 2,899 15,889 -447
Apr17 170221 124.750 125.650 124.750 125.135 +0.935 1,844 13,760 +308
May17 170221 123.680 124.635 123.680 124.385 +1.100 1,115 11,518 +161
Aug17 170221 124.850 125.580 124.850 125.500 +1.000 615 7,940 +26
Sep17 170221 123.500 124.250 123.500 124.135 +0.835 127 980 -5
Oct17 170221 122.635 122.785 122.400 122.785 +0.900 53 455 -2
Nov17 170221 121.000 121.330 121.000 121.300 +0.650 6 216 +2
Total Volume and Open Interest 6,661 50,817 +45
Lean Hogs(CME)
Apr17 170221 71.250 71.580 70.250 70.350 -0.435 19,269 100,564 -1,707
May17 170221 76.050 76.150 75.250 75.450 -0.250 50 2,004 -8
Jun17 170221 79.750 79.930 78.885 79.050 -0.235 10,985 52,199 +664
Jul17 170221 79.730 79.800 79.000 79.200 -0.200 3,934 20,116 +666
Aug17 170221 79.450 79.650 78.950 79.150 -0.135 3,351 20,938 +606
Oct17 170221 68.850 68.950 68.535 68.885 +0.055 1,150 20,394 +177
Dec17 170221 63.950 63.985 63.650 63.950 +0.050 514 9,936 +165
Feb18 170221 66.550 66.550 66.300 66.535 -0.045 78 1,389 +29
Total Volume and Open Interest 39,345 227,920 +592
Class III Milk(CME)
Feb17 170221 16.85 16.87 16.84 16.87 -0.01 90 4,141 -35
Mar17 170221 16.85 16.86 16.32 16.57 -0.30 282 4,575 +38
Apr17 170221 16.89 16.93 16.45 16.67 -0.23 350 3,696 -26
May17 170221 17.03 17.03 16.55 16.77 -0.23 134 3,388 +37
Jun17 170221 17.24 17.26 16.99 16.99 -0.26 76 3,171 +1
Jul17 170221 17.44 17.47 17.21 17.26 -0.20 134 2,148 -18
Aug17 170221 17.59 17.62 17.41 17.44 -0.15 76 1,918 -5
Sep17 170221 17.63 17.63 17.41 17.44 -0.17 20 1,977 +11
Oct17 170221 17.58 17.58 17.43 17.47 -0.16 49 1,618 +23
Nov17 170221 17.51 17.51 17.37 17.40 -0.16 10 1,552 +7
Dec17 170221 17.21 17.25 17.05 17.07 -0.14 14 1,422 +13
Jan18 170221 17.00 17.00 16.99 17.00 unch 7 385 +3
Feb18 170221 16.90 16.90 16.90 16.90 unch 5 318 +2
Total Volume and Open Interest 1,255 31,295 +54
Cocoa(ICE)
Mar17 170221 2030 2030 2030 2030 -4 38 93 -174
May17 170221 1997 2013 1964 1996 -4 24,279 134,243 +579
Jul17 170221 2011 2019 1974 2004 -6 7,953 60,527 -232
Sep17 170221 2020 2036 1992 2021 -7 4,198 25,026 +568
Dec17 170221 2065 2065 2021 2049 -6 1,473 17,338 -89
Mar18 170221 2078 2080 2044 2072 -6 578 13,368 -99
May18 170221 2097 2097 2075 2091 -6 828 5,461 +663
Total Volume and Open Interest 39,372 267,788 +1,212
Coffee "C"(ICE)
Mar17 170221 149.20 150.90 148.35 150.35 +2.55 9,852 1,099 -5,327
May17 170221 149.55 152.50 149.50 151.85 +2.30 19,827 97,701 +1,870
Jul17 170221 151.50 154.75 151.50 154.10 +2.30 2,686 29,526 -352
Sep17 170221 153.90 157.00 153.90 156.40 +2.30 1,821 17,820 +261
Dec17 170221 157.35 160.05 157.30 159.50 +2.25 740 14,100 +45
Mar18 170221 160.70 163.00 160.70 162.45 +2.20 329 4,469 +183
Total Volume and Open Interest 35,310 168,724 -3,301
Orange Juice(ICE)
Mar17 170221 175.40 176.75 174.15 175.45 -0.80 1,158 5,282 -450
May17 170221 171.05 171.40 168.55 169.35 -2.40 708 5,265 +397
Jul17 170221 167.30 169.00 166.45 167.00 -2.40 43 896 -2
Sep17 170221 166.60 166.85 166.00 166.50 -1.55 6 251 +3
Nov17 170221 165.55 165.55 164.90 164.90 -1.65 4 49 +3
Jan18 170221 164.95 164.95 164.95 164.95 -1.65 0 1 +0
Total Volume and Open Interest 1,919 11,744 -49
Sugar #11(ICE)
Mar17 170221 20.42 20.88 20.35 20.80 +0.50 64,185 90,397 -29,462
May17 170221 20.40 20.83 20.26 20.74 +0.48 57,673 279,422 +2,473
Jul17 170221 20.12 20.51 20.02 20.45 +0.42 18,983 171,846 -290
Oct17 170221 20.05 20.41 19.98 20.37 +0.36 9,080 103,092 +1,120
Mar18 170221 20.12 20.39 20.05 20.37 +0.28 5,831 87,734 +64
May18 170221 19.48 19.68 19.41 19.67 +0.22 1,006 22,974 -59
Jul18 170221 18.86 19.03 18.80 19.02 +0.20 1,076 15,783 -39
Oct18 170221 18.51 18.70 18.51 18.68 +0.16 897 16,574 +52
Total Volume and Open Interest 159,283 800,039 -25,981
London Cocoa(LCE)
Mar17 170221 1598 1610 1583 1601 +2 6,978 77,614 -2,123
May17 170221 1612 1623 1596 1614 +2 15,537 92,040 +1,982
Jul17 170221 1637 1648 1621 1640 +2 10,052 54,870 +1,372
Sep17 170221 1653 1664 1637 1656 +2 5,953 48,694 +26
Dec17 170221 1675 1686 1659 1678 +3 3,593 33,935 +781
Mar18 170221 1690 1699 1675 1691 +2 1,949 25,834 +90
May18 170221 1708 1714 1695 1709 +1 555 7,130 -54
Total Volume and Open Interest 44,895 344,867 +2,249
London Sugar(LCE)
May17 170221 553.60 561.60 549.80 560.60 +6.30 2,973 38,732 +56
Aug17 170221 545.50 552.90 542.30 551.90 +5.90 1,443 17,438 -183
Oct17 170221 530.30 534.80 525.40 534.30 +4.80 335 13,856 +103
Dec17 170221 517.20 523.00 515.50 522.60 +3.40 169 5,270 +108
Mar18 170221 512.50 517.10 510.30 516.60 +2.50 466 4,103 -226
Total Volume and Open Interest 5,388 81,410 -144
Cotton(ICE)
Mar17 170221 73.48 73.95 73.37 73.52 +0.04 20,111 19,452 -14,393
May17 170221 75.68 75.92 75.41 75.66 +0.14 24,796 159,697 +8,900
Jul17 170221 77.00 77.00 76.52 76.71 +0.24 4,251 49,850 +870
Oct17 170221 73.94 73.94 73.93 73.94 +0.50 0 34 +0
Dec17 170221 73.65 74.19 73.65 74.19 +0.43 2,008 39,956 +973
Mar18 170221 74.30 74.59 74.20 74.59 +0.36 45 5,039 +13
Total Volume and Open Interest 51,252 275,264 -3,602
Lumber(CME)
Mar17 170221 360.4 362.3 358.5 361.3 -2.0 457 2,204 -73
May17 170221 370.0 372.9 368.2 372.0 +0.9 318 2,329 +110
Jul17 170221 374.0 377.3 373.0 376.8 +1.7 23 510 +3
Sep17 170221 374.6 376.6 372.2 376.5 +2.7 2 116 +0
Total Volume and Open Interest 800 5,168 +40
Crude Oil(NYM)
Mar17 170221 53.48 54.68 53.35 54.06 +0.66 343,363 77,409 -41,960
Apr17 170221 53.90 55.03 53.72 54.33 +0.55 453,226 457,769 +7,671
May17 170221 54.16 55.32 54.07 54.61 +0.49 129,740 229,633 -1,242
Jun17 170221 54.48 55.52 54.32 54.81 +0.44 137,234 259,257 -3,046
Jul17 170221 54.61 55.64 54.55 54.96 +0.40 50,745 113,297 +1,897
Aug17 170221 54.71 55.77 54.65 55.04 +0.36 25,600 81,382 -1,412
Sep17 170221 54.91 55.78 54.74 55.07 +0.32 45,135 106,257 +3,889
Oct17 170221 54.81 55.68 54.81 55.06 +0.27 11,814 63,884 +197
Nov17 170221 54.86 55.81 54.86 55.04 +0.22 11,232 50,235 -332
Dec17 170221 54.88 55.89 54.82 55.01 +0.17 83,130 230,553 -2,573
Jan18 170221 54.94 55.75 54.88 54.96 +0.13 6,042 50,614 -966
Feb18 170221 55.16 55.78 54.86 54.91 +0.09 2,504 24,846 +558
Mar18 170221 55.09 55.58 54.85 54.85 +0.06 2,743 45,861 +245
Apr18 170221 54.80 54.80 54.80 54.80 +0.04 941 11,204 +306
May18 170221 54.73 54.73 54.73 54.73 +0.01 865 11,055 +293
Jun18 170221 54.77 55.60 54.60 54.65 -0.02 10,511 60,125 -1,263
Total Volume and Open Interest 1,337,064 2,117,062 -35,903
e-miNY Crude Oil(NYM)
Apr17 170221 53.850 55.025 53.725 54.325 +0.550 3,359 1,216 +200
May17 170221 54.275 55.300 54.125 54.600 +0.475 183 163 +10
Jun17 170221 54.475 55.450 54.475 54.800 +0.425 68 87 -19
Jul17 170221 54.700 55.000 54.700 54.950 +0.400 3 168 +1
Aug17 170221 55.125 55.325 55.050 55.050 +0.375 14 79 -11
Sep17 170221 55.650 55.700 55.025 55.075 +0.325 13 77 +9
Oct17 170221 55.050 55.050 55.050 55.050 +0.250 2 33 +2
Nov17 170221 55.050 55.050 55.050 55.050 +0.225 0 152 +0
Dec17 170221 55.350 55.850 55.000 55.000 +0.150 33 163 +3
Jan18 170221 54.950 54.950 54.950 54.950 +0.125 0 63 +0
Total Volume and Open Interest 11,637 4,139 -126
NY Harbor ULSD(NYM)
Mar17 170221 164.17 167.50 163.65 164.25 +0.61 53,443 73,087 -10,209
Apr17 170221 165.12 168.48 164.65 165.28 +0.62 52,768 93,300 +2,653
May17 170221 166.32 169.21 165.96 166.17 +0.59 22,967 66,354 +2,994
Jun17 170221 166.62 169.92 166.62 166.98 +0.54 22,581 53,437 -544
Jul17 170221 167.82 170.63 167.82 167.98 +0.45 7,210 26,488 -24
Aug17 170221 169.50 171.29 168.83 168.98 +0.39 4,211 14,418 +190
Sep17 170221 170.69 172.10 169.81 169.99 +0.34 3,029 15,939 +176
Oct17 170221 171.44 173.21 170.88 170.91 +0.29 744 7,624 -167
Nov17 170221 172.00 173.74 171.60 171.80 +0.25 925 8,789 +97
Dec17 170221 172.81 175.03 172.26 172.51 +0.20 4,949 47,624 -202
Jan18 170221 173.98 173.98 173.10 173.21 +0.14 57 4,568 -8
Feb18 170221 174.41 174.81 173.36 173.36 +0.08 14 2,981 +5
Mar18 170221 174.22 174.22 172.73 172.73 -0.03 313 1,882 -300
Apr18 170221 172.00 172.00 171.30 171.30 -0.12 5 963 +5
Total Volume and Open Interest 173,302 437,465 -5,333
RBOB Gasoline(NYM)
Mar17 170221 151.52 153.30 148.75 149.40 -2.26 52,093 60,459 -4,196
Apr17 170221 174.24 176.44 171.86 172.39 -1.85 64,244 109,569 +2,972
May17 170221 176.34 178.65 174.31 174.80 -1.61 33,523 74,909 +2,394
Jun17 170221 176.98 179.22 175.15 175.63 -1.32 26,483 52,119 +1,224
Jul17 170221 176.66 178.50 174.74 175.17 -1.17 17,311 35,728 +3,137
Aug17 170221 175.47 176.60 173.12 173.56 -1.01 8,479 16,034 +1,872
Sep17 170221 172.25 173.79 170.38 170.81 -0.85 9,008 22,082 +676
Oct17 170221 159.17 160.60 157.68 157.68 -0.79 2,889 9,951 -193
Nov17 170221 156.84 156.84 153.76 154.20 -0.71 1,193 7,077 +52
Dec17 170221 152.02 154.53 151.11 151.64 -0.64 3,269 24,350 -53
Total Volume and Open Interest 220,941 435,872 +8,556
e-miNY RBOB Gasoline(NYM)
Mar17 170221 149.40 149.40 149.40 149.40 -2.26 0 1 +0
Apr17 170221 172.40 172.40 172.39 172.40 -1.84      
May17 170221 174.80 174.80 174.80 174.80 -1.61      
Jun17 170221 175.60 175.63 175.60 175.60 -1.35      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170221 2.791 2.826 2.556 2.564 -0.270 138,783 96,284 -11,477
Apr17 170221 2.913 2.913 2.681 2.691 -0.260 104,149 225,182 +6,646
May17 170221 2.980 2.980 2.776 2.785 -0.235 38,002 181,706 +2,439
Jun17 170221 3.035 3.035 2.860 2.868 -0.214 17,226 71,562 -457
Jul17 170221 3.103 3.103 2.930 2.938 -0.204 21,172 99,898 +516
Aug17 170221 3.122 3.122 2.954 2.959 -0.201 9,401 41,198 +1,269
Sep17 170221 3.103 3.103 2.949 2.951 -0.201 12,584 65,611 +2,267
Oct17 170221 3.138 3.138 2.961 2.965 -0.201 29,810 98,152 +533
Nov17 170221 3.180 3.180 3.028 3.034 -0.186 7,906 38,793 +65
Dec17 170221 3.305 3.305 3.174 3.177 -0.171 4,988 41,215 -283
Jan18 170221 3.400 3.405 3.268 3.272 -0.169 13,419 56,608 +432
Feb18 170221 3.375 3.378 3.250 3.252 -0.163 2,433 23,298 +237
Mar18 170221 3.299 3.299 3.177 3.182 -0.155 7,614 42,746 +262
Apr18 170221 2.850 2.850 2.763 2.768 -0.087 8,364 57,465 +1,735
May18 170221 2.793 2.801 2.729 2.733 -0.076 3,783 18,331 +1,035
Jun18 170221 2.799 2.820 2.759 2.762 -0.066 2,528 11,641 -288
Total Volume and Open Interest 429,730 1,274,708 +6,049
Brent Crude Oil(ICE)
Apr17 170221 56.17 57.31 56.10 56.66 +0.48 270,492 289,409 -24,366
May17 170221 56.30 57.42 56.28 56.76 +0.41 210,324 472,423 +3,838
Jun17 170221 56.47 57.50 56.46 56.82 +0.29 117,281 345,934 -1,008
Jul17 170221 56.61 57.58 56.60 56.86 +0.19 33,526 151,964 -476
Aug17 170221 56.74 57.62 56.72 56.89 +0.13 25,157 112,406 +315
Sep17 170221 56.73 57.61 56.71 56.88 +0.10 18,680 123,626 +3,407
Oct17 170221 56.73 57.50 56.68 56.82 +0.08 6,617 53,882 -755
Nov17 170221 56.71 57.39 56.61 56.71 +0.05 5,788 58,806 -47
Dec17 170221 56.59 57.35 56.49 56.61 +0.02 46,782 224,647 +2,948
Jan18 170221 56.52 56.52 56.52 56.52 -0.01 2,753 35,147 +728
Feb18 170221 56.43 56.43 56.43 56.43 -0.04 1,183 28,141 -80
Mar18 170221 56.34 56.34 56.34 56.34 -0.07 1,265 29,950 +21
Apr18 170221 56.28 56.28 56.26 56.26 -0.09 411 18,478 -22
May18 170221 56.13 56.13 56.13 56.13 -0.14 267 13,046 +4
Total Volume and Open Interest 767,993 2,406,512 -13,117
Gas Oil(ICE)
Mar17 170221 495.75 505.00 495.75 501.75 +4.25 35,965 217,053 -5,291
Apr17 170221 497.50 507.25 497.50 504.00 +4.25 29,851 145,496 -380
May17 170221 500.00 508.75 499.75 505.50 +4.25 12,193 79,649 +332
Jun17 170221 501.00 509.50 501.00 506.75 +4.25 15,912 129,689 -2,290
Jul17 170221 502.75 510.75 502.75 508.25 +4.00 5,457 41,611 +499
Aug17 170221 505.00 513.00 505.00 510.25 +4.00 4,885 27,878 +82
Sep17 170221 508.00 514.50 507.50 511.75 +3.50 3,741 36,047 -95
Oct17 170221 510.25 516.00 509.50 513.75 +3.25 4,007 33,257 +849
Nov17 170221 510.50 516.00 509.75 513.75 +3.00 3,019 13,767 +477
Dec17 170221 509.75 516.00 509.25 513.25 +2.50 9,153 95,476 -876
Total Volume and Open Interest 128,836 973,371 -6,565
Ethanol(CBOT)
Mar17 170221 1.515 1.515 1.497 1.498 -0.022 390 1,467 -253
Apr17 170221 1.545 1.545 1.536 1.539 -0.009 311 1,916 +179
May17 170221 1.544 1.546 1.544 1.546 -0.005 4 335 +2
Jun17 170221 1.545 1.545 1.545 1.545 -0.006 37 345 +24
Jul17 170221 1.544 1.544 1.542 1.543 -0.006 61 163 +40
Aug17 170221 1.540 1.542 1.540 1.542 -0.006 6 441 +1
Sep17 170221 1.532 1.532 1.532 1.532 -0.006 0 39 +0
Oct17 170221 1.520 1.520 1.518 1.518 -0.006 0 46 +0
Total Volume and Open Interest 829 4,784 +13
WTI Crude Oil(ICE)
Apr17 170221 53.98 55.06 53.97 54.33 +0.31 65,303 74,322 -1,193
May17 170221 54.38 55.33 54.32 54.61 +0.26 46,017 59,402 +27
Jun17 170221 54.66 55.52 54.56 54.81 +0.22 38,082 90,529 +2,665
Jul17 170221 54.82 55.69 54.81 54.96 +0.18 9,224 41,126 +1,404
Aug17 170221 54.94 55.75 54.94 55.04 +0.13 4,251 21,143 +240
Sep17 170221 55.01 55.81 55.01 55.07 +0.09 4,198 24,571 -1,136
Oct17 170221 55.02 55.88 54.98 55.06 +0.04 1,901 7,497 +496
Nov17 170221 55.08 55.79 55.04 55.04 unch 1,357 4,189 +445
Dec17 170221 55.10 55.90 54.97 55.01 -0.05 15,234 112,869 +1,591
Jan18 170221 54.96 54.96 54.96 54.96 -0.10 255 5,195 +88
Feb18 170221 54.91 54.91 54.91 54.91 -0.13 165 5,864 +14
Mar18 170221 54.85 54.85 54.85 54.85 -0.16 102 7,982 +0
Apr18 170221 54.80 54.80 54.80 54.80 -0.17 69 1,420 -65
May18 170221 54.73 54.73 54.73 54.73 -0.20 7 582 +2
Jun18 170221 55.06 55.06 54.65 54.65 -0.23 756 28,888 +186
Jul18 170221 54.55 54.55 54.55 54.55 -0.26 0 364 +0
Total Volume and Open Interest 194,565 592,767 -20,952
US Dollar Index(ICE)
Mar17 170221 101.080 101.610 101.075 101.355 +0.405 27,265 69,787 -1,269
Jun17 170221 100.990 101.530 100.990 101.280 +0.410 402 2,994 +105
Sep17 170221 100.900 101.375 100.900 101.140 +0.410 6 408 +0
Total Volume and Open Interest 27,675 73,357 -1,165
Australian Dollar(CME)
Mar17 170221 76.70 76.88 76.46 76.80 +0.25 85,209 134,972 +3,383
Jun17 170221 76.51 76.70 76.30 76.64 +0.25 299 1,620 +27
Sep17 170221 76.23 76.52 76.22 76.52 +0.25 5 691 +0
Total Volume and Open Interest 85,521 137,318 +3,414
British Pound(CME)
Mar17 170221 124.25 124.88 124.06 124.78 +0.61 91,508 208,208 -3,641
Jun17 170221 124.73 125.15 124.37 125.09 +0.62 322 2,080 +53
Sep17 170221 124.95 125.44 124.71 125.42 +0.61 1 203 +1
Total Volume and Open Interest 91,833 210,640 -3,586
Canadian Dollar(CME)
Mar17 170221 76.41 76.49 75.97 76.12 -0.21 59,385 128,756 +6,725
Jun17 170221 76.44 76.56 76.04 76.19 -0.21 241 3,153 +87
Sep17 170221 76.26 76.63 76.16 76.28 -0.21 91 629 +86
Dec17 170221 76.40 76.66 76.29 76.40 -0.20 5 974 +0
Total Volume and Open Interest 59,722 133,573 +6,898
Japanese Yen(CME)
Mar17 170221 88.60 88.71 87.94 88.10 -0.50 135,495 194,884 -310
Jun17 170221 88.99 89.09 88.34 88.50 -0.49 757 9,809 +125
Sep17 170221 88.82 89.02 88.71 88.93 -0.49 19 91 +3
Total Volume and Open Interest 136,275 204,872 -181
Swiss Franc(CME)
Mar17 170221 99.88 99.98 99.04 99.25 -0.53 21,144 48,120 +1,329
Jun17 170221 100.51 100.56 99.66 99.85 -0.53 99 213 -34
Sep17 170221 100.50 101.07 100.32 100.50 -0.52 0 4 +0
Total Volume and Open Interest 21,243 48,347 +1,295
EuroFX(CME)
Mar17 170221 106.28 106.42 105.34 105.56 -0.59 207,182 399,410 +5,304
Jun17 170221 106.77 106.91 105.83 106.06 -0.58 1,513 11,712 +381
Sep17 170221 107.22 107.41 106.38 106.59 -0.57 55 600 +11
Total Volume and Open Interest 208,753 411,880 +5,698
Mexican Peso(CME)
Mar17 170221 488.75 500.50 485.25 498.88 +11.13 30,881 145,779 +365
Apr17 170221 496.25 496.25 496.25 496.25 +11.00      
Total Volume and Open Interest 30,926 194,036 +369
Brazilian Real(CME)
Mar17 170221 323.50 324.10 321.40 322.80 +0.15 1,972 35,689 -496
Apr17 170221 320.00 320.80 319.60 320.10 +0.15 495 505 +478
May17 170221 318.15 318.15 318.00 318.15 +0.10 0 4 +0
Jun17 170221 315.75 315.75 315.75 315.75 +0.05 2 76 +1
Total Volume and Open Interest 2,469 36,274 -17
30-Year T-Bonds(CBOT)
Mar17 170221 151~140 151~230 150~190 151~100 +0~020 271,417 616,055 -13,151
Jun17 170221 150~080 150~140 149~120 150~020 +0~020 4,931 11,228 +1,530
Sep17 170221 150~020 150~020 150~020 150~020 +0~020      
Total Volume and Open Interest 276,348 627,283 -11,621
10-Year T-Notes(CBOT)
Mar17 170221 124~220 124~255 124~125 124~225 unch 1,367,559 3,140,356 -45,941
Jun17 170221 124~040 124~080 123~270 124~050 unch 85,448 233,019 +39,806
Sep17 170221 123~255 123~255 123~255 123~255 unch      
Total Volume and Open Interest 1,453,007 3,373,375 -6,135
5-Year T-Notes(CBOT)
Mar17 170221 117~296 117~304 117~232 117~290 -0~004 844,124 3,133,432 +6,553
Jun17 170221 117~180 117~186 117~114 117~176 -0~004 88,310 323,321 +34,943
Sep17 170221 117~156 117~156 117~156 117~156 -0~004      
Total Volume and Open Interest 932,434 3,456,753 +41,496
2 Year T-Notes(CBOT)
Mar17 170221 108~144 108~144 108~124 108~140 unch 344,271 1,466,534 +40,481
Jun17 170221 108~042 108~044 108~022 108~042 +0~002 33,540 64,057 +16,990
Sep17 170221 108~042 108~042 108~042 108~042 +0~002      
Total Volume and Open Interest 377,811 1,530,591 +57,471
Eurodollars(CME)
Mar17 170221 98.910 98.910 98.890 98.893 -0.015 312,611 1,393,677 -10,940
Jun17 170221 98.730 98.735 98.700 98.710 -0.020 316,616 1,511,885 +42,154
Sep17 170221 98.605 98.610 98.570 98.580 -0.020 244,739 1,146,220 -3,854
Dec17 170221 98.460 98.460 98.415 98.425 -0.025 342,167 1,340,918 -1,395
Mar18 170221 98.340 98.345 98.300 98.310 -0.025 284,066 1,015,277 +10,107
Jun18 170221 98.220 98.225 98.175 98.190 -0.025 349,318 898,126 +66,578
Sep18 170221 98.120 98.125 98.070 98.085 -0.025 180,585 628,754 +24,647
Dec18 170221 98.005 98.010 97.950 97.965 -0.030 245,083 987,800 +1,235
Mar19 170221 97.925 97.930 97.870 97.890 -0.030 140,485 547,382 -2,120
Jun19 170221 97.850 97.860 97.795 97.820 -0.025 133,452 588,499 +3,504
Sep19 170221 97.775 97.785 97.725 97.750 -0.025 110,371 447,963 +1,561
Dec19 170221 97.695 97.705 97.640 97.665 -0.030 124,112 529,031 +9,753
Mar20 170221 97.650 97.655 97.590 97.615 -0.030 68,020 264,406 +3,925
Jun20 170221 97.595 97.600 97.540 97.565 -0.030 47,164 179,950 +2,265
Sep20 170221 97.550 97.550 97.490 97.520 -0.025 34,140 163,348 -2,202
Dec20 170221 97.480 97.485 97.430 97.460 -0.025 35,973 172,108 -500
Mar21 170221 97.440 97.445 97.390 97.415 -0.030 24,918 92,392 -1,575
Jun21 170221 97.390 97.395 97.345 97.370 -0.030 26,710 99,874 +2,167
Total Volume and Open Interest 3,086,863 12,348,931 +154,176
Ultra T-Bond(CBOT)
Mar17 170221 161~05 161~17 160~03 160~30 -0~02 143,286 622,636 -22,859
Jun17 170221 159~31 160~13 159~00 159~26 -0~02 37,625 152,339 +24,922
Sep17 170221 159~26 159~26 159~26 159~26 -0~02      
Total Volume and Open Interest 180,911 774,975 +2,063
Ultra 10-Yr T-Note(CBOT)
Mar17 170221 134~135 134~180 133~310 134~125 unch 94,511 311,588 -804
Jun17 170221 132~240 133~045 132~185 132~315 unch 3,309 4,547 +2,989
Sep17 170221 132~315 132~315 132~315 132~315 unch      
Total Volume and Open Interest 97,820 316,135 +2,185
30 Day Federal Funds(CBOT)
Feb17 170221 99.342 99.345 99.342 99.342 unch 6,410 102,889 +2,068
Mar17 170221 99.310 99.310 99.305 99.305 -0.005 23,429 118,742 +3,430
Apr17 170221 99.295 99.295 99.275 99.285 -0.005 135,508 410,086 -7,559
May17 170221 99.220 99.220 99.200 99.205 -0.010 90,086 254,407 +2,002
Jun17 170221 99.155 99.160 99.130 99.140 -0.010 20,729 36,974 +345
Jul17 170221 99.105 99.110 99.080 99.085 -0.015 51,566 111,103 +10,725
Total Volume and Open Interest 426,097 1,411,184 +24,188
Japanese Govt Bonds(SGX)
Mar17 170220 149.96 150.02 149.94 149.97 +0.09 345 17,282 +40
Jun17 170220 149.56 149.56 149.56 149.56 +0.10 0 209 +0
Sep17 170220 149.56 149.56 149.56 149.56 +0.10      
Total Volume and Open Interest 345 17,491 +40
Euro-Buxl(EUREX)
Mar17 170221 169.68 169.68 168.04 168.98 -0.68 45,423 208,147 +13,089
Jun17 170221 167.40 167.44 166.00 166.86 -0.68 1,602 24,652 +4,194
Sep17 170221 164.78 165.10 164.78 164.86 -0.70 0 24 +0
Total Volume and Open Interest 47,025 232,823 +1,057
Euro-Bund(EUREX)
Mar17 170221 164.57 164.64 164.09 164.41 -0.17 751,339 1,883,510 +134,529
Jun17 170221 161.34 161.42 160.91 161.22 -0.16 26,505 266,935 +27,211
Sep17 170221 162.59 162.59 162.59 162.59 -0.17 2 5,307 +5
Total Volume and Open Interest 777,846 2,155,752 -129,233
Euro-Bobl(EUREX)
Mar17 170221 134.12 134.23 134.04 134.13 +0.01 509,667 1,579,539 +128,398
Jun17 170221 132.06 132.13 131.99 132.07 +0.01 5,785 143,535 +7,193
Sep17 170221 132.99 132.99 132.99 132.99 +0.01      
Total Volume and Open Interest 515,452 1,723,074 -55,966
Euro-Schatz(EUREX)
Mar17 170221 112.53 112.57 112.52 112.54 +0.02 339,829 1,433,829 +186,412
Jun17 170221 112.33 112.37 112.33 112.35 +0.02 12,217 69,644 +24,660
Sep17 170221 112.35 112.35 112.35 112.35 +0.02      
Total Volume and Open Interest 352,046 1,503,473 +19,557
3-Mth Euribor(EUREX)
Mar17 170221 100.325 100.325 100.325 100.325 -0.005 0 4,060 +51
Jun17 170221 100.295 100.295 100.295 100.295 -0.005 0 33,456 +51
Sep17 170221 100.270 100.270 100.270 100.270 unch 0 4,653 -10
Total Volume and Open Interest 6 74,085 +89
Long Gilt(LIFFE)
Mar17 170221 126~08 126~09 125~27 126~03 -0~07 179,591 655,501 -4,253
Jun17 170221 125~03 125~05 124~24 124~32 -0~07 3,825 7,850 +3,672
Total Volume and Open Interest 183,416 663,351 -581
3-Mth Short Sterling(LIFFE)
Mar17 170221 99.64 99.64 99.64 99.64 unch 56,532 347,364 -417
Jun17 170221 99.62 99.62 99.60 99.61 -0.01 49,838 504,553 +4,677
Sep17 170221 99.59 99.59 99.58 99.58 -0.01 94,949 361,947 -5,549
Dec17 170221 99.56 99.57 99.54 99.55 -0.01 109,417 351,267 +6,076
Mar18 170221 99.53 99.53 99.50 99.51 -0.02 84,950 246,732 +16,419
Jun18 170221 99.49 99.49 99.46 99.47 -0.02 66,391 249,479 +7,523
Total Volume and Open Interest 818,461 2,917,766 +49,883
3-Mth Euribor(LIFFE)
Mar17 170221 100.325 100.330 100.320 100.325 unch 33,354 310,313 -1,480
Jun17 170221 100.295 100.295 100.290 100.295 unch 54,646 381,987 +4,668
Sep17 170221 100.270 100.275 100.265 100.270 unch 73,654 327,841 -2,436
Total Volume and Open Interest 782,705 3,442,973 -42,075
3-Mth Aus T-Bills(SFE)
Mar17 170221 98.22 98.22 98.21 98.22 unch 2,216 102,571 -2,237
Jun17 170221 98.23 98.23 98.21 98.23 unch 27,464 233,040 -2,073
Sep17 170221 98.18 98.19 98.17 98.19 unch 17,140 163,336 -516
Dec17 170221 98.11 98.12 98.10 98.12 unch 9,579 212,801 -176
Mar18 170221 98.02 98.03 98.01 98.03 unch 9,734 113,436 +1,175
Jun18 170221 97.92 97.93 97.91 97.93 unch 9,860 102,916 +2,033
Sep18 170221 97.82 97.83 97.81 97.82 -0.01 9,594 68,622 +3,952
Dec18 170221 97.71 97.73 97.70 97.71 -0.01 4,352 49,594 +951
Mar19 170221 97.61 97.63 97.60 97.61 -0.01 293 8,449 +237
Jun19 170221 97.51 97.51 97.51 97.51 -0.01 0 5,063 +0
Total Volume and Open Interest 90,347 1,061,746 +3,251
10-Year Aus T-Bonds(SFE)
Mar17 170221 97.17 97.19 97.15 97.17 -0.01 123,552 985,536 +1,431
Jun17 170221 97.17 97.17 97.17 97.17 -0.01      
Total Volume and Open Interest 123,552 985,536 +1,431
3-Year Aus T-Bonds(SFE)
Mar17 170221 97.95 97.97 97.93 97.95 -0.01 195,560 1,010,057 -45,267
Jun17 170221 97.96 97.96 97.96 97.96 -0.01      
Total Volume and Open Interest 195,560 1,010,057 -45,267
Gold(CMX)
Feb17 170221 1237.3 1237.5 1228.1 1237.5 -0.1 87 903 -27
Apr17 170221 1236.4 1240.2 1226.8 1238.9 -0.2 203,786 281,772 +6,656
Jun17 170221 1240.6 1243.0 1230.3 1242.2 -0.2 3,988 72,260 +2,144
Aug17 170221 1243.2 1245.8 1234.5 1245.4 -0.2 492 20,096 -10
Oct17 170221 1245.7 1248.6 1237.7 1248.4 -0.2 58 3,651 -17
Dec17 170221 1249.3 1252.0 1240.0 1251.5 -0.2 505 30,074 +315
Feb18 170221 1249.8 1254.7 1249.8 1254.7 -0.2 15 5,128 +0
Apr18 170221 1254.7 1258.1 1254.7 1258.1 -0.2 16 257 +0
Jun18 170221 1261.7 1261.7 1261.7 1261.7 -0.2 1 4,423 +1
Aug18 170221 1265.4 1265.4 1265.4 1265.4 -0.2 0 566 +0
Oct18 170221 1269.2 1269.2 1269.2 1269.2 -0.2 0 5 +0
Dec18 170221 1273.6 1273.6 1273.1 1273.1 -0.2 0 4,528 +0
Total Volume and Open Interest 209,988 429,147 +9,001
Silver(CMX)
Mar17 170221 1799.5 1807.0 1781.5 1800.1 -2.9 73,033 75,387 -4,939
May17 170221 1806.0 1814.5 1788.5 1807.4 -2.9 19,432 95,366 +9,212
Jul17 170221 1809.5 1820.5 1795.5 1814.3 -2.8 1,422 13,101 +652
Sep17 170221 1817.5 1821.0 1806.0 1821.0 -2.6 671 7,543 -115
Dec17 170221 1823.5 1836.0 1813.5 1830.6 -2.5 279 10,565 +0
Mar18 170221 1839.5 1840.5 1839.5 1840.5 -2.4 27 337 +6
May18 170221 1847.7 1847.7 1847.7 1847.7 -2.3 0 25 +0
Total Volume and Open Interest 95,577 204,517 +5,314
Platinum(NYMEX)
Apr17 170221 1006.5 1008.8 990.5 1006.0 unch 11,594 58,470 -266
Jul17 170221 1008.9 1011.3 995.0 1009.6 unch 1,411 6,119 -343
Oct17 170221 1010.4 1013.5 999.6 1013.5 +0.1 631 1,049 +605
Jan18 170221 1017.9 1017.9 1017.9 1017.9 +0.1 3 7 +1
Total Volume and Open Interest 13,663 65,750 -10
Palladium(NYMEX)
Mar17 170221 774.85 782.00 763.10 778.80 -0.40 3,714 17,157 -1,315
Jun17 170221 779.70 783.15 764.40 780.15 -0.40 1,704 13,659 +1,159
Sep17 170221 777.25 781.70 765.50 781.70 +0.10 8 32 -4
Total Volume and Open Interest 5,437 30,868 -155
Copper(CMX)
Mar17 170221 270.70 275.85 270.00 274.55 +3.85 105,095 65,496 -18,850
May17 170221 272.00 277.55 271.40 275.75 +3.75 56,474 123,236 +13,611
Jul17 170221 274.00 278.75 273.30 277.00 +3.70 8,583 27,550 +1,503
Sep17 170221 274.60 279.60 274.60 278.05 +3.70 4,887 17,907 +159
Dec17 170221 275.00 280.85 274.95 279.10 +3.70 4,641 21,551 +147
Total Volume and Open Interest 181,699 294,065 -3,942
E-mini DJIA Index(CBOT)
Mar17 170221 20583 20735 20568 20688 +100 137,885 126,295 +1,060
Jun17 170221 20510 20675 20510 20627 +100 117 1,145 +31
Sep17 170221 20455 20603 20455 20572 +100 3 38 +2
Dec17 170221 20530 20530 20530 20530 +100 0 3 +0
Total Volume and Open Interest 138,005 127,481 +1,093
S & P 500(CME)
Mar17 170221 2347.40 2360.20 2347.40 2360.00 +12.10 3,819 71,826 +945
Jun17 170221 2351.00 2360.40 2351.00 2355.30 +11.90 2 1,401 +2
Sep17 170221 2351.80 2356.50 2351.80 2351.80 +12.30 0 20 +0
Dec17 170221 2348.90 2353.40 2348.90 2348.90 +12.50      
Total Volume and Open Interest 3,821 73,247 +947
S & P 500 E-Mini(Globex)
Mar17 170221 2346.50 2365.00 2346.00 2360.00 +12.00 1,737,007 2,986,733 +1,198
Jun17 170221 2342.50 2360.00 2341.75 2355.25 +11.75 9,916 82,589 +4,688
Sep17 170221 2338.00 2355.50 2337.75 2351.75 +12.25 38 315 +6
Dec17 170221 2329.75 2353.00 2329.75 2349.00 +12.50 2 63 +0
Total Volume and Open Interest 1,746,963 3,069,707 +5,892
NASDAQ 100 E-Mini(Globex)
Mar17 170221 5323.50 5353.80 5320.50 5343.80 +18.00 209,931 225,348 -2,206
Jun17 170221 5324.00 5353.00 5321.30 5343.50 +18.20 273 1,321 +12
Sep17 170221 5335.00 5346.30 5335.00 5346.30 +18.30 21 33 -11
Total Volume and Open Interest 210,226 226,715 -2,204
S&P Midcap 400(CME) e-Mini
Mar17 170221 1733.00 1749.10 1731.90 1748.40 +15.10 11,564 96,215 +607
Jun17 170221 1738.00 1746.80 1734.40 1746.80 +16.00 0 23 +0
Sep17 170221 1745.40 1745.40 1745.40 1745.40 +16.00      
Total Volume and Open Interest 11,564 96,238 +607
Volatility Index(CBOE)
Feb17 170215 11.20 11.50 10.95 11.50 +0.32 82,480 126,243 -11,544
Mar17 170221 13.00 13.25 12.75 13.18 +0.05 153,809 303,771 -26,824
Apr17 170221 14.30 14.60 14.20 14.53 +0.18 83,481 129,414 +9,029
May17 170221 15.05 15.30 14.95 15.28 +0.13 35,427 49,749 +5,002
Total Volume and Open Interest 297,955 567,322 -9,524
Russell 2000 Mini(ICE)
Mar17 170221 1400.50 1410.60 1396.80 1407.20 +9.60 110,219 610,216 +554
Jun17 170221 1397.90 1407.30 1397.90 1405.90 +9.60 35 571 +3
Sep17 170221 1403.90 1403.90 1403.90 1403.90 +9.60 0 198 +0
Total Volume and Open Interest 110,254 611,065 +557
Nikkei 225(CME)
Mar17 170221 19140 19495 19125 19460 +310 15,769 30,640 -1,657
Jun17 170221 19075 19420 19075 19405 +310 73 202 +19
Total Volume and Open Interest 15,842 30,842 -1,638
Nikkei 225(SGX)
Mar17 170221 19380 19420 19335 19385 +130 63,888 200,039 -2,280
Jun17 170221 19225 19275 19225 19255 +130 26 10,232 -3
Sep17 170220 19095 19095 19095 19095 -75 0 407 +0
Total Volume and Open Interest 62,039 219,815 +2,531
Nikkei 225 Mini(JPX)
Mar17 170220 19185 19265 19020 19250 -80 735,415 456,766 -183
Jun17 170220 19055 19125 18885 19120 -80 19,458 18,627 +281
Sep17 170220 19020 19080 18855 19070 -80 213 1,096 -69
Total Volume and Open Interest 768,213 493,990 +418
Nikkei 225(JPX)
Mar17 170220 19190 19270 19020 19250 -80 53,493 369,416 -119
Jun17 170220 19050 19130 18890 19120 -80 1,388 28,441 -47
Sep17 170220 19000 19070 18860 19070 -80 18 9,303 -7
Total Volume and Open Interest 54,904 486,017 +278
Nikkei 225(CME) Yen
Mar17 170221 19140 19470 19105 19445 +315 46,898 59,828 -3,409
Jun17 170221 19020 19320 19020 19310 +315 30 66 +25
Sep17 170221 19260 19260 19260 19260 +315      
Total Volume and Open Interest 46,928 59,895 -3,384
Nikkei 225(CME) e-Mini Yen
Mar17 170221 19400 19440 19400 19440 +310 2 94 +0
Jun17 170221 19310 19310 19310 19310 +310      
Sep17 170221 19260 19260 19260 19260 +310      
Total Volume and Open Interest 2 94 +0
CAC 40(EURONEXT)
Mar17 170221 4870.5 4899.5 4847.5 4887.0 +24.0 117,593 342,179 +24,959
Apr17 170221 4852.5 4880.0 4830.0 4868.5 +23.5 83 179 +51
May17 170221 4806.0 4806.0 4806.0 4806.0 +25.0      
Jun17 170221 4735.5 4754.0 4730.5 4754.0 +23.0 137 2,806 +91
Total Volume and Open Interest 135,904 345,167 -65,417
Hang Seng Index(HKFE)
Feb17 170221 24119 24167 23890 23902 -218 82,314 136,851 +2,079
Mar17 170221 24125 24168 23893 23902 -219 3,438 18,916 +537
Total Volume and Open Interest 85,907 158,705 +2,708
DAX(EUREX)
Mar17 170221 11825.5 11996.0 11795.0 11960.0 +128.5 80,363 161,760 +12,001
Jun17 170221 11857.0 12019.0 11827.0 11989.5 +128.5 163 11,747 +1,297
Sep17 170221 11993.5 11993.5 11978.5 11978.5 +128.5 4 2,709 +1
Total Volume and Open Interest 80,530 176,216 -8,322
Mini-DAX(EUREX)
Mar17 170221 11831.0 11995.0 11795.0 11960.0 +128.5 31,680 8,756 +1,341
Jun17 170221 11843.0 12021.0 11843.0 11989.5 +128.5 57 2,238 +34
Sep17 170221 11835.0 12013.0 11835.0 11978.5 +128.5 6 29 +5
Total Volume and Open Interest 31,743 11,023 -732
FT-SE 100(EURONEXT)
Mar17 170221 7256.00 7262.00 7228.00 7243.00 -22.00 101,285 742,000 -3,039
Jun17 170221 7179.00 7179.50 7164.00 7168.00 -22.00 92 41,189 -77
Sep17 170221 7105.50 7105.50 7105.50 7105.50 -22.50      
Total Volume and Open Interest 101,377 783,189 -3,116
SPI 200(SFE)
Mar17 170221 5757.0 5762.0 5727.0 5739.0 -13.0 28,234 262,326 -169
Jun17 170221 5725.0 5725.0 5725.0 5725.0 -12.0 36 1,803 +25
Sep17 170221 5675.0 5675.0 5675.0 5675.0 -12.0 0 1,814 +0
Total Volume and Open Interest 28,270 271,755 -144
FTSE MIB(ISE)
Mar17 170221 18960.00 19170.00 18780.00 19031.00 +90.00 29,924 35,658 -79
Jun17 170221 18370.00 18690.00 18370.00 18584.00 +88.00 19 1,615 +5
Total Volume and Open Interest 29,943 37,273 -74
KOSPI 200(KFE)
Mar17 170221 272.25 272.25 272.15 272.25 +2.50 71,207 135,738 +324
Jun17 170221 272.75 272.80 272.70 272.80 +2.60 289 10,451 +1,501
Sep17 170221 273.00 274.60 273.00 273.30 +1.65 3 2,688 +122
Total Volume and Open Interest 71,499 159,393 +2,421
GSCI(CME)
Mar17 170221 406.80 407.55 404.20 404.60 +1.80 20 15,576 +5
Apr17 170221 406.45 406.45 406.45 406.45 +1.80      
May17 170221 408.45 408.45 408.45 408.45 +1.80      
Total Volume and Open Interest 20 15,576 +5
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!!!