|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 22, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170222 |
1027.25 |
1031.75 |
1022.25 |
1022.75 |
-3.50 |
142,009 |
147,001 |
-17,391 |
May17 |
170222 |
1038.00 |
1042.50 |
1033.00 |
1033.50 |
-3.75 |
111,621 |
308,864 |
-1,605 |
Jul17 |
170222 |
1047.00 |
1051.25 |
1042.25 |
1043.00 |
-3.25 |
55,574 |
149,301 |
+5,496 |
Aug17 |
170222 |
1046.00 |
1048.50 |
1041.75 |
1042.25 |
-3.00 |
2,589 |
12,340 |
+865 |
Sep17 |
170222 |
1031.25 |
1031.75 |
1026.00 |
1026.75 |
-2.25 |
950 |
5,848 |
+39 |
Nov17 |
170222 |
1014.50 |
1018.50 |
1011.75 |
1013.50 |
-1.00 |
19,790 |
125,921 |
+1,379 |
Jan18 |
170222 |
1019.25 |
1020.75 |
1016.25 |
1017.50 |
-1.00 |
188 |
7,030 |
-10 |
Mar18 |
170222 |
1022.00 |
1022.00 |
1016.25 |
1017.75 |
-0.50 |
233 |
5,222 |
+52 |
May18 |
170222 |
1019.75 |
1022.00 |
1017.00 |
1018.75 |
-0.50 |
69 |
1,517 |
-9 |
Jul18 |
170222 |
1023.50 |
1023.50 |
1020.25 |
1020.25 |
-0.50 |
1 |
1,126 |
-1 |
Aug18 |
170222 |
1012.75 |
1012.75 |
1012.75 |
1012.75 |
-0.75 |
0 |
20 |
+0 |
Sep18 |
170222 |
992.75 |
992.75 |
992.75 |
992.75 |
-0.75 |
0 |
23 |
+0 |
Nov18 |
170222 |
978.00 |
979.00 |
976.00 |
976.75 |
+1.00 |
131 |
1,736 |
+69 |
Jan19 |
170222 |
978.00 |
978.00 |
978.00 |
978.00 |
+1.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
333,155 |
766,025 |
-11,116 |
Soybean Meal(CBOT) |
Mar17 |
170222 |
337.40 |
338.10 |
334.50 |
335.00 |
-2.40 |
46,050 |
62,998 |
-6,186 |
May17 |
170222 |
342.20 |
342.40 |
339.00 |
339.50 |
-2.40 |
33,506 |
178,658 |
+6,289 |
Jul17 |
170222 |
345.20 |
345.60 |
342.40 |
342.90 |
-2.20 |
9,626 |
78,644 |
+1,254 |
Aug17 |
170222 |
343.40 |
344.20 |
341.30 |
341.80 |
-1.90 |
1,526 |
9,562 |
-93 |
Sep17 |
170222 |
340.00 |
340.90 |
338.70 |
338.80 |
-2.00 |
1,458 |
9,681 |
+5 |
Oct17 |
170222 |
335.90 |
335.90 |
333.20 |
333.60 |
-1.90 |
947 |
7,554 |
-133 |
Dec17 |
170222 |
335.70 |
336.50 |
333.40 |
333.80 |
-1.80 |
4,899 |
36,432 |
+860 |
Jan18 |
170222 |
334.80 |
334.80 |
333.10 |
333.10 |
-1.60 |
265 |
2,022 |
+41 |
Mar18 |
170222 |
333.50 |
333.50 |
332.10 |
332.10 |
-1.40 |
94 |
3,045 |
-54 |
May18 |
170222 |
333.10 |
333.10 |
331.60 |
331.60 |
-1.50 |
14 |
1,300 |
-1 |
Total Volume and Open Interest |
98,387 |
392,423 |
+1,983 |
Soybean Oil(CBOT) |
Mar17 |
170222 |
32.71 |
33.10 |
32.61 |
32.72 |
+0.05 |
79,382 |
72,082 |
-11,618 |
May17 |
170222 |
32.99 |
33.39 |
32.90 |
33.00 |
+0.05 |
74,092 |
159,887 |
+8,807 |
Jul17 |
170222 |
33.24 |
33.66 |
33.18 |
33.27 |
+0.05 |
23,550 |
84,293 |
+555 |
Aug17 |
170222 |
33.36 |
33.74 |
33.28 |
33.37 |
+0.04 |
4,384 |
13,530 |
+418 |
Sep17 |
170222 |
33.58 |
33.82 |
33.39 |
33.47 |
+0.04 |
4,854 |
9,268 |
+474 |
Oct17 |
170222 |
33.47 |
33.85 |
33.43 |
33.51 |
+0.04 |
2,965 |
7,943 |
+283 |
Dec17 |
170222 |
33.68 |
34.07 |
33.62 |
33.70 |
+0.02 |
12,605 |
33,924 |
+1,224 |
Jan18 |
170222 |
33.97 |
34.05 |
33.81 |
33.82 |
+0.02 |
737 |
3,911 |
+98 |
Mar18 |
170222 |
33.88 |
34.20 |
33.88 |
33.88 |
unch |
348 |
1,898 |
-10 |
May18 |
170222 |
33.95 |
34.25 |
33.93 |
33.95 |
+0.02 |
215 |
1,290 |
+18 |
Total Volume and Open Interest |
203,664 |
390,522 |
+493 |
Canola(WCE) |
Mar17 |
170222 |
516.6 |
519.7 |
516.2 |
518.3 |
+1.6 |
9,405 |
22,083 |
-6,963 |
May17 |
170222 |
522.0 |
524.9 |
521.4 |
523.5 |
+0.9 |
11,588 |
88,370 |
+508 |
Jul17 |
170222 |
524.6 |
527.6 |
524.0 |
526.9 |
+1.4 |
3,932 |
34,210 |
+1,113 |
Nov17 |
170222 |
500.7 |
504.2 |
500.0 |
503.7 |
+2.7 |
3,348 |
33,673 |
+2,266 |
Jan18 |
170222 |
505.1 |
509.0 |
505.1 |
508.5 |
+2.3 |
108 |
4,569 |
+59 |
Total Volume and Open Interest |
28,393 |
183,025 |
-3,017 |
Corn(CBOT) |
Mar17 |
170222 |
369.25 |
372.75 |
369.25 |
371.00 |
+1.75 |
190,289 |
306,725 |
-34,422 |
May17 |
170222 |
376.25 |
379.75 |
376.25 |
378.25 |
+1.75 |
135,743 |
556,223 |
+22,852 |
Jul17 |
170222 |
383.50 |
387.00 |
383.50 |
385.50 |
+1.75 |
51,124 |
288,494 |
+6,264 |
Sep17 |
170222 |
389.50 |
392.50 |
389.25 |
391.25 |
+1.75 |
18,607 |
121,686 |
+3,798 |
Dec17 |
170222 |
395.50 |
398.75 |
395.50 |
397.25 |
+1.50 |
24,904 |
183,049 |
-724 |
Mar18 |
170222 |
403.75 |
406.00 |
403.50 |
405.50 |
+1.75 |
1,733 |
28,150 |
+420 |
May18 |
170222 |
408.00 |
408.75 |
406.75 |
408.50 |
+1.50 |
253 |
3,756 |
+100 |
Jul18 |
170222 |
410.75 |
412.50 |
410.00 |
411.75 |
+1.25 |
356 |
10,822 |
+124 |
Sep18 |
170222 |
404.75 |
404.75 |
404.75 |
404.75 |
+1.75 |
1 |
1,388 |
+1 |
Dec18 |
170222 |
404.25 |
405.50 |
403.25 |
404.00 |
+0.75 |
407 |
12,378 |
+220 |
Total Volume and Open Interest |
423,431 |
1,513,203 |
-1,359 |
Wheat(CBOT) |
Mar17 |
170222 |
436.00 |
443.00 |
435.25 |
441.25 |
+5.25 |
66,629 |
99,569 |
-14,040 |
May17 |
170222 |
450.00 |
458.00 |
450.00 |
456.00 |
+6.25 |
58,864 |
187,285 |
+6,903 |
Jul17 |
170222 |
464.75 |
471.75 |
464.50 |
469.75 |
+5.50 |
22,523 |
88,474 |
+1,736 |
Sep17 |
170222 |
482.00 |
486.25 |
480.00 |
484.50 |
+4.75 |
5,885 |
25,544 |
+1,640 |
Dec17 |
170222 |
499.50 |
503.50 |
497.50 |
502.00 |
+4.75 |
4,719 |
49,681 |
+497 |
Mar18 |
170222 |
511.75 |
514.50 |
511.25 |
514.50 |
+4.75 |
710 |
7,484 |
+332 |
Total Volume and Open Interest |
159,391 |
460,270 |
-2,933 |
Wheat(KCBT) |
Mar17 |
170222 |
452.00 |
458.75 |
451.50 |
457.75 |
+5.50 |
13,640 |
39,944 |
-1,570 |
May17 |
170222 |
465.25 |
472.25 |
464.75 |
471.25 |
+5.75 |
16,802 |
91,028 |
+1,482 |
Jul17 |
170222 |
477.50 |
483.75 |
476.50 |
483.00 |
+5.75 |
8,445 |
68,873 |
-1,358 |
Sep17 |
170222 |
493.00 |
497.75 |
490.75 |
497.25 |
+5.75 |
1,265 |
9,993 |
+180 |
Dec17 |
170222 |
512.25 |
517.00 |
510.25 |
516.50 |
+5.50 |
1,996 |
17,266 |
+316 |
Mar18 |
170222 |
523.00 |
528.75 |
523.00 |
528.75 |
+5.50 |
326 |
3,157 |
-61 |
May18 |
170222 |
530.50 |
530.50 |
530.50 |
530.50 |
+4.25 |
224 |
1,109 |
+22 |
Total Volume and Open Interest |
42,878 |
232,595 |
-902 |
Wheat(MGE) |
Mar17 |
170222 |
541.50 |
546.00 |
539.75 |
542.75 |
+1.50 |
4,990 |
13,980 |
-2,890 |
May17 |
170222 |
549.25 |
554.00 |
549.25 |
552.25 |
+3.00 |
6,993 |
32,985 |
-356 |
Jul17 |
170222 |
556.25 |
559.50 |
555.25 |
558.25 |
+3.00 |
2,324 |
16,653 |
+128 |
Sep17 |
170222 |
563.00 |
564.75 |
562.00 |
564.50 |
+3.25 |
1,023 |
8,303 |
+349 |
Dec17 |
170222 |
571.75 |
576.00 |
571.75 |
575.00 |
+3.75 |
871 |
5,660 |
+150 |
Mar18 |
170222 |
580.50 |
583.25 |
580.50 |
583.25 |
+3.50 |
424 |
1,732 |
+142 |
Total Volume and Open Interest |
16,816 |
79,709 |
-2,400 |
Oats(CBOT) |
Mar17 |
170222 |
252.75 |
255.50 |
251.00 |
253.00 |
+0.50 |
548 |
2,437 |
-267 |
May17 |
170222 |
250.75 |
254.25 |
249.75 |
252.75 |
+2.00 |
551 |
4,813 |
+116 |
Jul17 |
170222 |
248.25 |
248.25 |
245.25 |
248.25 |
+1.75 |
137 |
684 |
+9 |
Sep17 |
170222 |
241.00 |
241.00 |
241.00 |
241.00 |
+2.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,246 |
8,185 |
-132 |
Rough Rice(CBOT) |
Mar17 |
170222 |
9.43 |
9.48 |
9.27 |
9.46 |
+0.03 |
1,304 |
6,244 |
-586 |
May17 |
170222 |
9.67 |
9.72 |
9.51 |
9.70 |
+0.03 |
1,220 |
5,460 |
+548 |
Jul17 |
170222 |
9.93 |
9.96 |
9.77 |
9.96 |
+0.03 |
173 |
534 |
+84 |
Sep17 |
170222 |
10.18 |
10.18 |
10.18 |
10.18 |
+0.07 |
14 |
34 |
+1 |
Total Volume and Open Interest |
2,713 |
12,291 |
+46 |
Live Cattle(CME) |
Feb17 |
170222 |
119.535 |
121.900 |
119.150 |
121.300 |
+2.200 |
3,359 |
7,587 |
-1,675 |
Apr17 |
170222 |
115.450 |
117.200 |
115.035 |
116.080 |
+0.780 |
23,133 |
133,045 |
+690 |
Jun17 |
170222 |
106.000 |
107.180 |
105.580 |
106.430 |
+0.480 |
9,871 |
88,601 |
+1,047 |
Aug17 |
170222 |
101.930 |
102.785 |
101.450 |
102.330 |
+0.400 |
5,501 |
51,033 |
+894 |
Oct17 |
170222 |
102.000 |
102.750 |
101.480 |
102.535 |
+0.585 |
2,276 |
28,548 |
+303 |
Dec17 |
170222 |
103.100 |
103.750 |
102.535 |
103.580 |
+0.580 |
1,166 |
12,799 |
+97 |
Total Volume and Open Interest |
45,707 |
326,307 |
+1,495 |
Feeder Cattle(CME) |
Mar17 |
170222 |
124.550 |
125.300 |
123.200 |
125.100 |
+0.550 |
3,293 |
15,838 |
-51 |
Apr17 |
170222 |
125.100 |
125.980 |
124.100 |
125.535 |
+0.400 |
2,061 |
13,862 |
+102 |
May17 |
170222 |
124.300 |
125.100 |
123.250 |
124.650 |
+0.265 |
1,326 |
11,656 |
+138 |
Aug17 |
170222 |
125.430 |
126.200 |
124.430 |
125.980 |
+0.480 |
614 |
8,151 |
+211 |
Sep17 |
170222 |
124.200 |
124.900 |
123.200 |
124.850 |
+0.715 |
165 |
1,012 |
+32 |
Oct17 |
170222 |
122.180 |
123.650 |
122.000 |
123.550 |
+0.765 |
88 |
490 |
+35 |
Nov17 |
170222 |
121.300 |
122.180 |
120.850 |
122.080 |
+0.780 |
22 |
224 |
+8 |
Total Volume and Open Interest |
7,570 |
51,293 |
+476 |
Lean Hogs(CME) |
Apr17 |
170222 |
70.000 |
70.000 |
67.535 |
67.750 |
-2.600 |
15,541 |
100,222 |
-342 |
May17 |
170222 |
75.035 |
75.035 |
73.330 |
73.400 |
-2.050 |
50 |
2,015 |
+11 |
Jun17 |
170222 |
78.535 |
78.580 |
77.035 |
77.250 |
-1.800 |
8,238 |
53,445 |
+1,246 |
Jul17 |
170222 |
78.800 |
78.800 |
77.135 |
77.385 |
-1.815 |
3,571 |
20,554 |
+438 |
Aug17 |
170222 |
78.550 |
78.730 |
76.930 |
77.135 |
-2.015 |
3,259 |
21,322 |
+384 |
Oct17 |
170222 |
68.430 |
68.430 |
66.580 |
66.800 |
-2.085 |
1,500 |
20,553 |
+159 |
Dec17 |
170222 |
63.900 |
63.900 |
61.900 |
62.150 |
-1.800 |
408 |
9,986 |
+50 |
Feb18 |
170222 |
66.200 |
66.200 |
64.800 |
65.000 |
-1.535 |
146 |
1,416 |
+27 |
Total Volume and Open Interest |
32,764 |
229,937 |
+2,017 |
Class III Milk(CME) |
Feb17 |
170222 |
16.85 |
16.85 |
16.84 |
16.85 |
-0.02 |
42 |
4,134 |
-7 |
Mar17 |
170222 |
16.48 |
16.57 |
16.36 |
16.38 |
-0.19 |
225 |
4,572 |
-3 |
Apr17 |
170222 |
16.64 |
16.73 |
16.52 |
16.58 |
-0.09 |
422 |
3,804 |
+108 |
May17 |
170222 |
16.78 |
16.83 |
16.71 |
16.76 |
-0.01 |
283 |
3,454 |
+66 |
Jun17 |
170222 |
16.99 |
17.08 |
16.93 |
16.97 |
-0.02 |
44 |
3,187 |
+16 |
Jul17 |
170222 |
17.26 |
17.28 |
17.21 |
17.23 |
-0.03 |
36 |
2,156 |
+8 |
Aug17 |
170222 |
17.44 |
17.46 |
17.38 |
17.43 |
-0.01 |
36 |
1,915 |
-3 |
Sep17 |
170222 |
17.44 |
17.44 |
17.40 |
17.41 |
-0.03 |
24 |
1,981 |
+4 |
Oct17 |
170222 |
17.45 |
17.45 |
17.39 |
17.39 |
-0.08 |
11 |
1,624 |
+6 |
Nov17 |
170222 |
17.38 |
17.38 |
17.28 |
17.32 |
-0.08 |
2 |
1,552 |
+0 |
Dec17 |
170222 |
17.07 |
17.08 |
17.00 |
17.01 |
-0.06 |
9 |
1,428 |
+6 |
Jan18 |
170222 |
16.81 |
16.86 |
16.81 |
16.86 |
-0.14 |
1 |
386 |
+1 |
Feb18 |
170222 |
16.77 |
16.81 |
16.74 |
16.80 |
-0.10 |
2 |
320 |
+2 |
Total Volume and Open Interest |
1,153 |
31,514 |
+219 |
Cocoa(ICE) |
Mar17 |
170222 |
2033 |
2033 |
2028 |
2028 |
-2 |
32 |
85 |
-8 |
May17 |
170222 |
2000 |
2009 |
1987 |
1995 |
-1 |
18,475 |
133,709 |
-534 |
Jul17 |
170222 |
2010 |
2016 |
1993 |
2003 |
-1 |
7,703 |
59,785 |
-742 |
Sep17 |
170222 |
2027 |
2030 |
2011 |
2020 |
-1 |
3,818 |
26,250 |
+1,224 |
Dec17 |
170222 |
2052 |
2058 |
2038 |
2048 |
-1 |
1,764 |
17,428 |
+90 |
Mar18 |
170222 |
2070 |
2080 |
2067 |
2072 |
unch |
580 |
13,495 |
+127 |
May18 |
170222 |
2096 |
2099 |
2091 |
2091 |
unch |
57 |
5,482 |
+21 |
Total Volume and Open Interest |
32,539 |
267,950 |
+162 |
Coffee "C"(ICE) |
Mar17 |
170222 |
150.10 |
151.40 |
148.95 |
149.20 |
-1.15 |
404 |
717 |
-382 |
May17 |
170222 |
151.15 |
153.30 |
150.40 |
150.90 |
-0.95 |
13,700 |
98,628 |
+927 |
Jul17 |
170222 |
153.40 |
155.50 |
152.65 |
153.20 |
-0.90 |
7,554 |
31,621 |
+2,095 |
Sep17 |
170222 |
156.05 |
157.70 |
155.05 |
155.45 |
-0.95 |
2,840 |
18,522 |
+702 |
Dec17 |
170222 |
158.95 |
160.75 |
158.00 |
158.50 |
-1.00 |
483 |
14,133 |
+33 |
Mar18 |
170222 |
162.00 |
163.60 |
161.40 |
161.45 |
-1.00 |
47 |
4,470 |
+1 |
Total Volume and Open Interest |
25,164 |
172,165 |
+3,441 |
Orange Juice(ICE) |
Mar17 |
170222 |
174.65 |
176.40 |
173.00 |
173.85 |
-1.60 |
975 |
4,726 |
-556 |
May17 |
170222 |
169.15 |
170.00 |
166.85 |
167.45 |
-1.90 |
728 |
5,587 |
+322 |
Jul17 |
170222 |
166.40 |
166.65 |
164.85 |
165.00 |
-2.00 |
79 |
884 |
-12 |
Sep17 |
170222 |
166.00 |
166.25 |
164.30 |
164.40 |
-2.10 |
13 |
251 |
+0 |
Nov17 |
170222 |
164.90 |
164.90 |
163.35 |
163.35 |
-1.55 |
11 |
60 |
+11 |
Jan18 |
170222 |
163.40 |
163.40 |
163.40 |
163.40 |
-1.55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,806 |
11,509 |
-235 |
Sugar #11(ICE) |
Mar17 |
170222 |
20.85 |
21.00 |
20.64 |
20.71 |
-0.09 |
24,328 |
83,792 |
-6,605 |
May17 |
170222 |
20.77 |
20.94 |
20.61 |
20.68 |
-0.06 |
33,959 |
280,983 |
+1,561 |
Jul17 |
170222 |
20.49 |
20.59 |
20.33 |
20.41 |
-0.04 |
14,139 |
170,792 |
-1,054 |
Oct17 |
170222 |
20.38 |
20.45 |
20.23 |
20.33 |
-0.04 |
7,348 |
103,769 |
+677 |
Mar18 |
170222 |
20.29 |
20.40 |
20.23 |
20.33 |
-0.04 |
3,035 |
87,423 |
-311 |
May18 |
170222 |
19.67 |
19.68 |
19.55 |
19.63 |
-0.04 |
2,121 |
22,947 |
-27 |
Jul18 |
170222 |
19.02 |
19.03 |
18.93 |
18.98 |
-0.04 |
1,436 |
15,900 |
+117 |
Oct18 |
170222 |
18.68 |
18.70 |
18.62 |
18.67 |
-0.01 |
760 |
16,731 |
+157 |
Total Volume and Open Interest |
87,591 |
794,722 |
-5,317 |
London Cocoa(LCE) |
Mar17 |
170222 |
1605 |
1614 |
1593 |
1594 |
-7 |
1,314 |
77,773 |
+159 |
May17 |
170222 |
1625 |
1628 |
1606 |
1609 |
-5 |
3,550 |
91,651 |
-389 |
Jul17 |
170222 |
1644 |
1652 |
1632 |
1634 |
-6 |
2,331 |
53,913 |
-957 |
Sep17 |
170222 |
1660 |
1669 |
1648 |
1649 |
-7 |
1,098 |
48,930 |
+236 |
Dec17 |
170222 |
1683 |
1691 |
1670 |
1671 |
-7 |
858 |
34,344 |
+409 |
Mar18 |
170222 |
1696 |
1705 |
1684 |
1685 |
-6 |
530 |
25,648 |
-186 |
May18 |
170222 |
1710 |
1710 |
1703 |
1703 |
-6 |
197 |
7,236 |
+106 |
Total Volume and Open Interest |
10,188 |
344,430 |
-437 |
London Sugar(LCE) |
May17 |
170222 |
562.00 |
564.90 |
559.00 |
560.50 |
-0.10 |
756 |
38,939 |
+207 |
Aug17 |
170222 |
552.10 |
555.30 |
549.70 |
551.60 |
-0.30 |
207 |
17,393 |
-45 |
Oct17 |
170222 |
535.10 |
536.20 |
531.30 |
533.50 |
-0.80 |
115 |
13,882 |
+26 |
Dec17 |
170222 |
523.30 |
524.30 |
519.50 |
521.90 |
-0.70 |
25 |
5,289 |
+19 |
Mar18 |
170222 |
517.30 |
518.30 |
514.00 |
516.30 |
-0.30 |
1 |
4,104 |
+1 |
Total Volume and Open Interest |
1,105 |
81,618 |
+208 |
Cotton(ICE) |
Mar17 |
170222 |
74.20 |
74.89 |
73.80 |
74.14 |
+0.62 |
14,854 |
6,773 |
-12,679 |
May17 |
170222 |
75.77 |
76.20 |
75.43 |
75.49 |
-0.17 |
28,200 |
158,982 |
-715 |
Jul17 |
170222 |
76.79 |
77.19 |
76.46 |
76.52 |
-0.19 |
9,807 |
50,142 |
+292 |
Oct17 |
170222 |
74.68 |
74.68 |
73.55 |
73.55 |
-0.39 |
0 |
34 |
+0 |
Dec17 |
170222 |
74.15 |
74.46 |
73.60 |
73.75 |
-0.44 |
3,674 |
41,147 |
+1,191 |
Mar18 |
170222 |
74.40 |
74.40 |
74.10 |
74.13 |
-0.46 |
223 |
5,113 |
+74 |
Total Volume and Open Interest |
56,896 |
263,497 |
-11,767 |
Lumber(CME) |
Mar17 |
170222 |
361.6 |
365.7 |
359.6 |
363.7 |
+2.4 |
389 |
1,985 |
-219 |
May17 |
170222 |
372.7 |
377.7 |
370.3 |
375.2 |
+3.2 |
367 |
2,538 |
+209 |
Jul17 |
170222 |
376.0 |
382.5 |
375.8 |
381.8 |
+5.0 |
0 |
510 |
+0 |
Sep17 |
170222 |
380.8 |
382.8 |
380.5 |
380.5 |
+4.0 |
0 |
116 |
+0 |
Total Volume and Open Interest |
756 |
5,158 |
-10 |
Crude Oil(NYM) |
Apr17 |
170222 |
54.26 |
54.60 |
53.35 |
53.59 |
-0.74 |
411,983 |
472,892 |
+15,123 |
May17 |
170222 |
54.50 |
54.87 |
53.67 |
53.93 |
-0.68 |
80,722 |
227,650 |
-1,983 |
Jun17 |
170222 |
54.73 |
55.07 |
53.95 |
54.17 |
-0.64 |
73,363 |
257,235 |
-2,022 |
Jul17 |
170222 |
54.90 |
55.16 |
54.16 |
54.37 |
-0.59 |
29,505 |
112,275 |
-1,022 |
Aug17 |
170222 |
54.93 |
55.26 |
54.30 |
54.49 |
-0.55 |
17,890 |
80,845 |
-537 |
Sep17 |
170222 |
55.14 |
55.19 |
54.36 |
54.54 |
-0.53 |
20,742 |
107,860 |
+1,603 |
Oct17 |
170222 |
54.98 |
55.16 |
54.32 |
54.56 |
-0.50 |
6,831 |
64,809 |
+925 |
Nov17 |
170222 |
55.15 |
55.15 |
54.37 |
54.56 |
-0.48 |
5,157 |
49,356 |
-879 |
Dec17 |
170222 |
54.95 |
55.21 |
54.26 |
54.55 |
-0.46 |
53,496 |
231,059 |
+506 |
Jan18 |
170222 |
55.04 |
55.06 |
54.24 |
54.51 |
-0.45 |
3,641 |
49,683 |
-931 |
Feb18 |
170222 |
54.83 |
54.99 |
54.16 |
54.45 |
-0.46 |
1,816 |
24,354 |
-492 |
Mar18 |
170222 |
54.40 |
54.40 |
54.21 |
54.39 |
-0.46 |
1,687 |
46,008 |
+147 |
Apr18 |
170222 |
54.34 |
54.34 |
54.34 |
54.34 |
-0.46 |
498 |
11,077 |
-127 |
May18 |
170222 |
54.27 |
54.27 |
54.27 |
54.27 |
-0.46 |
337 |
11,024 |
-31 |
Jun18 |
170222 |
54.74 |
54.74 |
53.92 |
54.20 |
-0.45 |
11,476 |
61,626 |
+1,501 |
Jul18 |
170222 |
54.10 |
54.10 |
54.10 |
54.10 |
-0.45 |
564 |
10,147 |
+462 |
Total Volume and Open Interest |
936,412 |
2,083,568 |
-33,494 |
e-miNY Crude Oil(NYM) |
Apr17 |
170222 |
54.250 |
54.600 |
53.400 |
53.600 |
-0.725 |
6,117 |
1,246 |
+30 |
May17 |
170222 |
54.650 |
54.800 |
53.700 |
53.925 |
-0.675 |
93 |
187 |
+24 |
Jun17 |
170222 |
54.825 |
55.000 |
53.950 |
54.175 |
-0.625 |
23 |
93 |
+6 |
Jul17 |
170222 |
55.075 |
55.075 |
54.375 |
54.375 |
-0.575 |
1 |
169 |
+1 |
Aug17 |
170222 |
54.500 |
54.500 |
54.450 |
54.500 |
-0.550 |
4 |
79 |
+0 |
Sep17 |
170222 |
54.825 |
54.825 |
54.550 |
54.550 |
-0.525 |
4 |
77 |
+0 |
Oct17 |
170222 |
54.550 |
54.550 |
54.550 |
54.550 |
-0.500 |
0 |
33 |
+0 |
Nov17 |
170222 |
54.550 |
54.550 |
54.550 |
54.550 |
-0.500 |
7 |
158 |
+6 |
Dec17 |
170222 |
54.625 |
54.625 |
54.350 |
54.550 |
-0.450 |
8 |
171 |
+8 |
Jan18 |
170222 |
54.500 |
54.500 |
54.500 |
54.500 |
-0.450 |
0 |
63 |
+0 |
Total Volume and Open Interest |
6,257 |
2,434 |
-1,705 |
NY Harbor ULSD(NYM) |
Mar17 |
170222 |
164.32 |
165.26 |
160.68 |
162.96 |
-1.29 |
42,978 |
64,696 |
-8,391 |
Apr17 |
170222 |
165.33 |
166.28 |
161.75 |
163.91 |
-1.37 |
57,321 |
97,839 |
+4,539 |
May17 |
170222 |
166.46 |
167.11 |
162.84 |
164.71 |
-1.46 |
24,004 |
66,983 |
+629 |
Jun17 |
170222 |
167.82 |
167.82 |
163.79 |
165.47 |
-1.51 |
22,192 |
52,626 |
-811 |
Jul17 |
170222 |
168.29 |
168.29 |
164.90 |
166.45 |
-1.53 |
8,637 |
26,960 |
+472 |
Aug17 |
170222 |
168.41 |
168.41 |
166.00 |
167.47 |
-1.51 |
7,830 |
14,455 |
+37 |
Sep17 |
170222 |
169.49 |
169.49 |
167.34 |
168.46 |
-1.53 |
5,675 |
16,605 |
+666 |
Oct17 |
170222 |
169.76 |
169.76 |
168.58 |
169.35 |
-1.56 |
3,068 |
6,943 |
-681 |
Nov17 |
170222 |
169.75 |
170.21 |
169.32 |
170.21 |
-1.59 |
1,176 |
8,889 |
+100 |
Dec17 |
170222 |
171.49 |
171.78 |
169.85 |
170.90 |
-1.61 |
5,518 |
46,653 |
-971 |
Jan18 |
170222 |
171.35 |
171.58 |
171.07 |
171.58 |
-1.63 |
436 |
4,707 |
+139 |
Feb18 |
170222 |
171.48 |
171.84 |
170.97 |
171.71 |
-1.65 |
99 |
2,961 |
-20 |
Mar18 |
170222 |
173.06 |
173.06 |
170.76 |
171.06 |
-1.67 |
206 |
2,013 |
+131 |
Apr18 |
170222 |
169.61 |
172.00 |
169.61 |
169.61 |
-1.69 |
146 |
987 |
+24 |
Total Volume and Open Interest |
179,424 |
433,303 |
-4,162 |
RBOB Gasoline(NYM) |
Mar17 |
170222 |
149.65 |
152.36 |
148.38 |
151.33 |
+1.93 |
51,837 |
54,919 |
-5,540 |
Apr17 |
170222 |
172.71 |
174.41 |
171.09 |
173.48 |
+1.09 |
69,770 |
109,629 |
+60 |
May17 |
170222 |
175.46 |
176.48 |
173.39 |
175.63 |
+0.83 |
35,964 |
74,777 |
-132 |
Jun17 |
170222 |
176.27 |
177.06 |
174.12 |
176.25 |
+0.62 |
26,224 |
53,231 |
+1,112 |
Jul17 |
170222 |
175.87 |
176.01 |
173.61 |
175.61 |
+0.44 |
13,152 |
34,022 |
-1,706 |
Aug17 |
170222 |
173.44 |
174.57 |
171.99 |
173.96 |
+0.40 |
7,786 |
16,486 |
+452 |
Sep17 |
170222 |
170.64 |
171.32 |
169.39 |
171.19 |
+0.38 |
9,249 |
22,419 |
+337 |
Oct17 |
170222 |
157.78 |
157.97 |
156.79 |
157.88 |
+0.20 |
2,908 |
9,427 |
-524 |
Nov17 |
170222 |
153.32 |
154.34 |
152.99 |
154.34 |
+0.14 |
1,449 |
6,843 |
-234 |
Dec17 |
170222 |
152.42 |
152.50 |
150.11 |
151.73 |
+0.09 |
5,088 |
24,714 |
+364 |
Total Volume and Open Interest |
225,027 |
430,224 |
-5,648 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170222 |
151.30 |
151.33 |
151.30 |
151.30 |
+1.90 |
0 |
1 |
+0 |
Apr17 |
170222 |
173.50 |
173.50 |
173.48 |
173.50 |
+1.11 |
|
|
|
May17 |
170222 |
175.60 |
175.63 |
175.60 |
175.60 |
+0.80 |
|
|
|
Jun17 |
170222 |
176.30 |
176.30 |
176.25 |
176.30 |
+0.67 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar17 |
170222 |
2.584 |
2.640 |
2.522 |
2.592 |
+0.028 |
126,492 |
62,175 |
-34,109 |
Apr17 |
170222 |
2.699 |
2.753 |
2.641 |
2.701 |
+0.010 |
97,669 |
231,483 |
+6,301 |
May17 |
170222 |
2.793 |
2.838 |
2.737 |
2.780 |
-0.005 |
44,799 |
184,221 |
+2,515 |
Jun17 |
170222 |
2.869 |
2.914 |
2.826 |
2.858 |
-0.010 |
21,564 |
72,521 |
+959 |
Jul17 |
170222 |
2.940 |
2.981 |
2.900 |
2.927 |
-0.011 |
20,019 |
99,269 |
-629 |
Aug17 |
170222 |
2.964 |
3.002 |
2.924 |
2.950 |
-0.009 |
12,585 |
42,562 |
+1,364 |
Sep17 |
170222 |
2.951 |
2.991 |
2.919 |
2.942 |
-0.009 |
14,861 |
67,589 |
+1,978 |
Oct17 |
170222 |
2.974 |
3.006 |
2.933 |
2.958 |
-0.007 |
22,027 |
98,209 |
+57 |
Nov17 |
170222 |
3.030 |
3.070 |
3.004 |
3.027 |
-0.007 |
5,189 |
38,829 |
+36 |
Dec17 |
170222 |
3.179 |
3.210 |
3.148 |
3.168 |
-0.009 |
8,304 |
41,416 |
+201 |
Jan18 |
170222 |
3.270 |
3.299 |
3.240 |
3.259 |
-0.013 |
11,286 |
56,716 |
+108 |
Feb18 |
170222 |
3.248 |
3.278 |
3.220 |
3.240 |
-0.012 |
2,273 |
23,705 |
+407 |
Mar18 |
170222 |
3.174 |
3.211 |
3.150 |
3.172 |
-0.010 |
6,258 |
42,651 |
-95 |
Apr18 |
170222 |
2.767 |
2.781 |
2.746 |
2.767 |
-0.001 |
6,086 |
58,177 |
+712 |
May18 |
170222 |
2.731 |
2.747 |
2.720 |
2.734 |
+0.001 |
2,158 |
18,726 |
+395 |
Jun18 |
170222 |
2.750 |
2.777 |
2.750 |
2.764 |
+0.002 |
1,011 |
11,664 |
+23 |
Total Volume and Open Interest |
406,014 |
1,255,672 |
-19,036 |
Brent Crude Oil(ICE) |
Apr17 |
170222 |
56.74 |
57.01 |
55.64 |
55.84 |
-0.82 |
209,626 |
246,728 |
-42,681 |
May17 |
170222 |
56.86 |
57.09 |
55.84 |
56.04 |
-0.72 |
174,916 |
492,296 |
+19,873 |
Jun17 |
170222 |
56.99 |
57.12 |
55.95 |
56.18 |
-0.64 |
54,274 |
347,116 |
+1,182 |
Jul17 |
170222 |
56.90 |
57.14 |
56.05 |
56.28 |
-0.58 |
20,647 |
151,685 |
-279 |
Aug17 |
170222 |
56.93 |
57.15 |
56.11 |
56.35 |
-0.54 |
10,569 |
112,362 |
-44 |
Sep17 |
170222 |
56.90 |
57.13 |
56.10 |
56.36 |
-0.52 |
11,668 |
126,958 |
+3,332 |
Oct17 |
170222 |
56.83 |
57.04 |
56.04 |
56.31 |
-0.51 |
4,396 |
53,614 |
-268 |
Nov17 |
170222 |
56.86 |
56.86 |
55.94 |
56.20 |
-0.51 |
3,429 |
58,140 |
-666 |
Dec17 |
170222 |
56.62 |
56.82 |
55.83 |
56.09 |
-0.52 |
23,397 |
227,679 |
+3,032 |
Jan18 |
170222 |
56.00 |
56.00 |
56.00 |
56.00 |
-0.52 |
700 |
35,352 |
+205 |
Feb18 |
170222 |
55.91 |
55.91 |
55.91 |
55.91 |
-0.52 |
596 |
28,270 |
+129 |
Mar18 |
170222 |
55.82 |
55.82 |
55.82 |
55.82 |
-0.52 |
1,920 |
30,884 |
+934 |
Apr18 |
170222 |
55.74 |
55.74 |
55.74 |
55.74 |
-0.52 |
354 |
18,470 |
-8 |
May18 |
170222 |
55.61 |
55.61 |
55.61 |
55.61 |
-0.52 |
163 |
13,181 |
+135 |
Total Volume and Open Interest |
526,760 |
2,392,468 |
-14,044 |
Gas Oil(ICE) |
Mar17 |
170222 |
498.00 |
499.50 |
487.50 |
489.50 |
-12.25 |
28,505 |
216,058 |
-995 |
Apr17 |
170222 |
500.75 |
502.00 |
490.25 |
492.00 |
-12.00 |
21,614 |
143,931 |
-1,565 |
May17 |
170222 |
502.00 |
503.50 |
492.00 |
494.00 |
-11.50 |
8,170 |
80,979 |
+1,330 |
Jun17 |
170222 |
503.25 |
504.75 |
493.50 |
495.25 |
-11.50 |
9,907 |
130,978 |
+1,289 |
Jul17 |
170222 |
504.75 |
506.50 |
495.50 |
497.00 |
-11.25 |
2,509 |
42,050 |
+439 |
Aug17 |
170222 |
507.00 |
508.00 |
498.25 |
499.25 |
-11.00 |
2,617 |
28,021 |
+143 |
Sep17 |
170222 |
509.75 |
510.00 |
500.00 |
501.00 |
-10.75 |
2,203 |
35,921 |
-126 |
Oct17 |
170222 |
511.75 |
512.00 |
502.00 |
503.25 |
-10.50 |
1,710 |
33,395 |
+138 |
Nov17 |
170222 |
512.00 |
512.25 |
502.50 |
503.50 |
-10.25 |
526 |
13,847 |
+80 |
Dec17 |
170222 |
510.25 |
512.00 |
501.75 |
503.50 |
-9.75 |
6,066 |
95,424 |
-52 |
Total Volume and Open Interest |
87,160 |
974,718 |
+1,347 |
Ethanol(CBOT) |
Mar17 |
170222 |
1.490 |
1.510 |
1.490 |
1.504 |
+0.006 |
426 |
1,218 |
-249 |
Apr17 |
170222 |
1.550 |
1.550 |
1.539 |
1.541 |
+0.002 |
231 |
2,093 |
+177 |
May17 |
170222 |
1.546 |
1.551 |
1.546 |
1.551 |
+0.005 |
52 |
372 |
+37 |
Jun17 |
170222 |
1.550 |
1.550 |
1.550 |
1.550 |
+0.005 |
0 |
345 |
+0 |
Jul17 |
170222 |
1.547 |
1.547 |
1.544 |
1.544 |
+0.001 |
10 |
173 |
+10 |
Aug17 |
170222 |
1.542 |
1.542 |
1.542 |
1.542 |
unch |
0 |
441 |
+0 |
Sep17 |
170222 |
1.532 |
1.532 |
1.532 |
1.532 |
unch |
0 |
39 |
+0 |
Oct17 |
170222 |
1.518 |
1.520 |
1.518 |
1.518 |
unch |
0 |
46 |
+0 |
Total Volume and Open Interest |
719 |
4,759 |
-25 |
WTI Crude Oil(ICE) |
Apr17 |
170222 |
54.37 |
54.60 |
53.38 |
53.59 |
-0.74 |
18,496 |
77,056 |
+2,734 |
May17 |
170222 |
54.72 |
54.87 |
53.71 |
53.93 |
-0.68 |
9,950 |
59,913 |
+511 |
Jun17 |
170222 |
54.90 |
55.06 |
53.97 |
54.17 |
-0.64 |
5,605 |
90,717 |
+188 |
Jul17 |
170222 |
55.18 |
55.20 |
54.17 |
54.37 |
-0.59 |
1,204 |
41,142 |
+16 |
Aug17 |
170222 |
55.09 |
55.27 |
54.32 |
54.49 |
-0.55 |
347 |
21,212 |
+69 |
Sep17 |
170222 |
55.11 |
55.29 |
54.34 |
54.54 |
-0.53 |
554 |
24,694 |
+123 |
Oct17 |
170222 |
55.09 |
55.28 |
54.40 |
54.56 |
-0.50 |
284 |
7,511 |
+14 |
Nov17 |
170222 |
55.23 |
55.23 |
54.32 |
54.56 |
-0.48 |
66 |
4,207 |
+18 |
Dec17 |
170222 |
55.08 |
55.19 |
54.31 |
54.55 |
-0.46 |
1,532 |
113,201 |
+332 |
Jan18 |
170222 |
54.51 |
54.51 |
54.51 |
54.51 |
-0.45 |
74 |
5,195 |
+0 |
Feb18 |
170222 |
54.45 |
54.45 |
54.45 |
54.45 |
-0.46 |
68 |
5,904 |
+40 |
Mar18 |
170222 |
54.39 |
54.39 |
54.39 |
54.39 |
-0.46 |
11 |
7,982 |
+0 |
Apr18 |
170222 |
54.34 |
54.34 |
54.34 |
54.34 |
-0.46 |
1 |
1,420 |
+0 |
May18 |
170222 |
54.27 |
54.27 |
54.27 |
54.27 |
-0.46 |
1 |
583 |
+1 |
Jun18 |
170222 |
54.21 |
54.21 |
54.20 |
54.20 |
-0.45 |
37 |
28,910 |
+22 |
Jul18 |
170222 |
54.10 |
54.10 |
54.10 |
54.10 |
-0.45 |
0 |
364 |
+0 |
Total Volume and Open Interest |
38,710 |
596,576 |
+3,809 |
US Dollar Index(ICE) |
Mar17 |
170222 |
101.360 |
101.715 |
101.155 |
101.195 |
-0.160 |
9,035 |
69,953 |
+166 |
Jun17 |
170222 |
101.280 |
101.630 |
101.085 |
101.125 |
-0.155 |
464 |
3,154 |
+160 |
Sep17 |
170222 |
101.160 |
101.480 |
100.985 |
100.985 |
-0.155 |
3 |
411 |
+3 |
Total Volume and Open Interest |
9,505 |
73,686 |
+329 |
Australian Dollar(CME) |
Mar17 |
170222 |
76.70 |
77.11 |
76.63 |
77.05 |
+0.25 |
63,156 |
133,129 |
-1,843 |
Jun17 |
170222 |
76.56 |
76.93 |
76.47 |
76.88 |
+0.24 |
243 |
1,692 |
+72 |
Sep17 |
170222 |
76.49 |
76.80 |
76.46 |
76.77 |
+0.25 |
2 |
690 |
-1 |
Total Volume and Open Interest |
63,402 |
135,547 |
-1,771 |
British Pound(CME) |
Mar17 |
170222 |
124.81 |
125.14 |
124.17 |
124.61 |
-0.17 |
104,260 |
215,158 |
+6,950 |
Jun17 |
170222 |
125.21 |
125.42 |
124.60 |
124.92 |
-0.17 |
333 |
2,015 |
-65 |
Sep17 |
170222 |
125.50 |
125.70 |
124.98 |
125.26 |
-0.16 |
2 |
203 |
+0 |
Total Volume and Open Interest |
104,599 |
217,528 |
+6,888 |
Canadian Dollar(CME) |
Mar17 |
170222 |
76.07 |
76.29 |
75.60 |
76.00 |
-0.12 |
41,892 |
124,964 |
-3,792 |
Jun17 |
170222 |
76.16 |
76.36 |
75.72 |
76.07 |
-0.12 |
272 |
3,274 |
+121 |
Sep17 |
170222 |
76.26 |
76.43 |
75.61 |
76.17 |
-0.11 |
46 |
639 |
+10 |
Dec17 |
170222 |
76.14 |
76.52 |
76.05 |
76.29 |
-0.11 |
8 |
974 |
+0 |
Total Volume and Open Interest |
42,219 |
129,913 |
-3,660 |
Japanese Yen(CME) |
Mar17 |
170222 |
88.00 |
88.62 |
87.97 |
88.45 |
+0.35 |
116,694 |
192,650 |
-2,234 |
Jun17 |
170222 |
88.51 |
89.02 |
88.38 |
88.85 |
+0.35 |
964 |
10,104 |
+295 |
Sep17 |
170222 |
89.29 |
89.36 |
88.71 |
89.29 |
+0.36 |
3 |
93 |
+2 |
Total Volume and Open Interest |
117,661 |
202,935 |
-1,937 |
Swiss Franc(CME) |
Mar17 |
170222 |
99.13 |
99.31 |
98.70 |
99.16 |
-0.09 |
16,403 |
47,574 |
-546 |
Jun17 |
170222 |
99.60 |
99.90 |
99.31 |
99.77 |
-0.08 |
47 |
227 |
+14 |
Sep17 |
170222 |
100.00 |
100.42 |
100.00 |
100.42 |
-0.08 |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,450 |
47,815 |
-532 |
EuroFX(CME) |
Mar17 |
170222 |
105.43 |
105.82 |
105.02 |
105.79 |
+0.23 |
158,980 |
399,491 |
+81 |
Jun17 |
170222 |
105.98 |
106.31 |
105.52 |
106.29 |
+0.23 |
939 |
11,765 |
+53 |
Sep17 |
170222 |
106.35 |
106.82 |
106.05 |
106.82 |
+0.23 |
33 |
602 |
+2 |
Total Volume and Open Interest |
159,957 |
412,016 |
+136 |
Mexican Peso(CME) |
Mar17 |
170222 |
498.13 |
502.75 |
496.25 |
501.63 |
+2.75 |
36,769 |
144,938 |
-841 |
Apr17 |
170222 |
499.25 |
499.25 |
499.25 |
499.25 |
+3.00 |
|
|
|
Total Volume and Open Interest |
42,933 |
194,207 |
+171 |
Brazilian Real(CME) |
Mar17 |
170222 |
323.00 |
326.45 |
322.75 |
324.60 |
+1.80 |
1,284 |
35,577 |
-112 |
Apr17 |
170222 |
321.35 |
325.05 |
321.10 |
321.95 |
+1.85 |
83 |
496 |
-9 |
May17 |
170222 |
319.95 |
319.95 |
319.95 |
319.95 |
+1.80 |
190 |
100 |
+96 |
Jun17 |
170222 |
316.85 |
317.65 |
316.85 |
317.35 |
+1.60 |
39 |
115 |
+39 |
Total Volume and Open Interest |
1,596 |
36,288 |
+14 |
30-Year T-Bonds(CBOT) |
Mar17 |
170222 |
151~070 |
152~060 |
150~240 |
151~120 |
+0~020 |
190,378 |
609,874 |
-6,181 |
Jun17 |
170222 |
150~010 |
150~300 |
149~160 |
150~040 |
+0~020 |
6,531 |
15,157 |
+3,929 |
Sep17 |
170222 |
150~040 |
150~040 |
150~040 |
150~040 |
+0~020 |
|
|
|
Total Volume and Open Interest |
196,909 |
625,031 |
-2,252 |
10-Year T-Notes(CBOT) |
Mar17 |
170222 |
124~215 |
124~315 |
124~140 |
124~245 |
+0~020 |
1,124,874 |
3,144,400 |
+4,044 |
Jun17 |
170222 |
124~030 |
124~140 |
123~280 |
124~070 |
+0~020 |
147,479 |
306,486 |
+73,467 |
Sep17 |
170222 |
123~275 |
123~275 |
123~275 |
123~275 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,272,353 |
3,450,886 |
+77,511 |
5-Year T-Notes(CBOT) |
Mar17 |
170222 |
117~280 |
118~014 |
117~226 |
117~300 |
+0~010 |
638,670 |
3,103,914 |
-29,518 |
Jun17 |
170222 |
117~154 |
117~220 |
117~106 |
117~182 |
+0~004 |
105,090 |
392,715 |
+69,394 |
Sep17 |
170222 |
117~162 |
117~162 |
117~162 |
117~162 |
+0~004 |
|
|
|
Total Volume and Open Interest |
743,760 |
3,496,629 |
+39,876 |
2 Year T-Notes(CBOT) |
Mar17 |
170222 |
108~140 |
108~160 |
108~122 |
108~146 |
+0~006 |
283,916 |
1,440,255 |
-26,279 |
Jun17 |
170222 |
108~040 |
108~062 |
108~024 |
108~046 |
+0~004 |
47,047 |
93,548 |
+29,491 |
Sep17 |
170222 |
108~046 |
108~046 |
108~046 |
108~046 |
+0~004 |
|
|
|
Total Volume and Open Interest |
330,963 |
1,533,803 |
+3,212 |
Eurodollars(CME) |
Mar17 |
170222 |
98.895 |
98.910 |
98.887 |
98.905 |
+0.012 |
178,620 |
1,390,009 |
-3,668 |
Jun17 |
170222 |
98.710 |
98.725 |
98.700 |
98.725 |
+0.015 |
213,300 |
1,525,881 |
+13,996 |
Sep17 |
170222 |
98.580 |
98.600 |
98.565 |
98.595 |
+0.015 |
161,070 |
1,155,698 |
+9,478 |
Dec17 |
170222 |
98.420 |
98.450 |
98.410 |
98.445 |
+0.020 |
248,210 |
1,349,158 |
+8,240 |
Mar18 |
170222 |
98.305 |
98.340 |
98.290 |
98.330 |
+0.020 |
237,151 |
1,026,704 |
+11,427 |
Jun18 |
170222 |
98.180 |
98.225 |
98.165 |
98.210 |
+0.020 |
179,534 |
897,726 |
-400 |
Sep18 |
170222 |
98.075 |
98.120 |
98.065 |
98.105 |
+0.020 |
132,895 |
643,381 |
+14,627 |
Dec18 |
170222 |
97.955 |
98.000 |
97.945 |
97.990 |
+0.025 |
213,250 |
988,212 |
+412 |
Mar19 |
170222 |
97.885 |
97.935 |
97.865 |
97.915 |
+0.025 |
105,397 |
556,097 |
+8,715 |
Jun19 |
170222 |
97.810 |
97.860 |
97.790 |
97.840 |
+0.020 |
101,180 |
586,644 |
-1,855 |
Sep19 |
170222 |
97.740 |
97.790 |
97.720 |
97.770 |
+0.020 |
59,007 |
450,678 |
+2,715 |
Dec19 |
170222 |
97.650 |
97.710 |
97.635 |
97.690 |
+0.025 |
95,927 |
527,295 |
-1,736 |
Mar20 |
170222 |
97.610 |
97.665 |
97.585 |
97.640 |
+0.025 |
48,747 |
257,202 |
-7,204 |
Jun20 |
170222 |
97.555 |
97.610 |
97.535 |
97.590 |
+0.025 |
36,059 |
177,094 |
-2,856 |
Sep20 |
170222 |
97.505 |
97.565 |
97.485 |
97.540 |
+0.020 |
31,512 |
160,031 |
-3,317 |
Dec20 |
170222 |
97.445 |
97.500 |
97.420 |
97.480 |
+0.020 |
28,256 |
172,028 |
-80 |
Mar21 |
170222 |
97.400 |
97.465 |
97.385 |
97.440 |
+0.025 |
21,189 |
91,673 |
-719 |
Jun21 |
170222 |
97.360 |
97.420 |
97.335 |
97.395 |
+0.025 |
27,558 |
99,390 |
-484 |
Total Volume and Open Interest |
2,172,981 |
12,398,734 |
+49,803 |
Ultra T-Bond(CBOT) |
Mar17 |
170222 |
160~25 |
162~02 |
160~05 |
160~31 |
+0~01 |
168,799 |
537,287 |
-85,349 |
Jun17 |
170222 |
159~15 |
160~30 |
159~02 |
159~27 |
+0~01 |
107,354 |
237,480 |
+85,141 |
Sep17 |
170222 |
159~27 |
159~27 |
159~27 |
159~27 |
+0~01 |
|
|
|
Total Volume and Open Interest |
276,153 |
774,767 |
-208 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170222 |
134~110 |
134~270 |
134~015 |
134~165 |
+0~040 |
69,606 |
311,482 |
-106 |
Jun17 |
170222 |
132~280 |
133~130 |
132~215 |
133~030 |
+0~035 |
9,958 |
13,573 |
+9,026 |
Sep17 |
170222 |
133~030 |
133~030 |
133~030 |
133~030 |
+0~035 |
|
|
|
Total Volume and Open Interest |
79,564 |
325,055 |
+8,920 |
30 Day Federal Funds(CBOT) |
Feb17 |
170222 |
99.345 |
99.345 |
99.342 |
99.342 |
unch |
1,942 |
103,181 |
+292 |
Mar17 |
170222 |
99.305 |
99.315 |
99.300 |
99.310 |
+0.005 |
14,090 |
123,818 |
+5,076 |
Apr17 |
170222 |
99.280 |
99.295 |
99.275 |
99.290 |
+0.005 |
79,792 |
429,637 |
+19,551 |
May17 |
170222 |
99.205 |
99.210 |
99.190 |
99.195 |
-0.010 |
34,787 |
257,651 |
+3,244 |
Jun17 |
170222 |
99.140 |
99.145 |
99.125 |
99.135 |
-0.005 |
12,690 |
36,130 |
-844 |
Jul17 |
170222 |
99.080 |
99.100 |
99.075 |
99.090 |
+0.005 |
34,445 |
112,441 |
+1,338 |
Total Volume and Open Interest |
236,434 |
1,440,385 |
+29,201 |
Japanese Govt Bonds(SGX) |
Mar17 |
170221 |
149.98 |
149.99 |
149.93 |
149.97 |
unch |
753 |
17,325 |
+43 |
Jun17 |
170221 |
149.56 |
149.56 |
149.56 |
149.56 |
unch |
0 |
209 |
+0 |
Sep17 |
170221 |
149.56 |
149.56 |
149.56 |
149.56 |
unch |
|
|
|
Total Volume and Open Interest |
753 |
17,534 |
+43 |
Euro-Buxl(EUREX) |
Mar17 |
170222 |
168.90 |
171.94 |
168.56 |
170.56 |
+1.58 |
33,303 |
215,666 |
+7,519 |
Jun17 |
170222 |
166.90 |
169.48 |
166.50 |
168.44 |
+1.58 |
3,346 |
28,991 |
+4,339 |
Sep17 |
170222 |
166.60 |
166.90 |
166.44 |
166.44 |
+1.58 |
0 |
24 |
+0 |
Total Volume and Open Interest |
36,649 |
244,681 |
+11,858 |
Euro-Bund(EUREX) |
Mar17 |
170222 |
164.35 |
165.53 |
164.31 |
164.99 |
+0.58 |
417,814 |
1,985,394 |
+101,884 |
Jun17 |
170222 |
161.20 |
162.31 |
161.14 |
161.78 |
+0.56 |
26,440 |
290,230 |
+23,295 |
Sep17 |
170222 |
162.60 |
163.61 |
162.60 |
163.25 |
+0.66 |
4 |
5,308 |
+1 |
Total Volume and Open Interest |
444,258 |
2,280,932 |
+125,180 |
Euro-Bobl(EUREX) |
Mar17 |
170222 |
134.15 |
134.62 |
134.14 |
134.45 |
+0.32 |
370,798 |
1,614,268 |
+34,729 |
Jun17 |
170222 |
132.14 |
132.54 |
132.14 |
132.39 |
+0.32 |
5,620 |
151,265 |
+7,730 |
Sep17 |
170222 |
133.31 |
133.31 |
133.31 |
133.31 |
+0.32 |
|
|
|
Total Volume and Open Interest |
376,418 |
1,765,533 |
+42,459 |
Euro-Schatz(EUREX) |
Mar17 |
170222 |
112.56 |
112.66 |
112.56 |
112.61 |
+0.07 |
286,397 |
1,447,101 |
+13,272 |
Jun17 |
170222 |
112.37 |
112.46 |
112.37 |
112.42 |
+0.07 |
16,959 |
86,519 |
+16,875 |
Sep17 |
170222 |
112.42 |
112.42 |
112.42 |
112.42 |
+0.07 |
|
|
|
Total Volume and Open Interest |
303,356 |
1,533,620 |
+30,147 |
3-Mth Euribor(EUREX) |
Mar17 |
170222 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
122 |
4,053 |
-7 |
Jun17 |
170222 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
209 |
33,447 |
-9 |
Sep17 |
170222 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
115 |
4,633 |
-20 |
Total Volume and Open Interest |
455 |
74,055 |
-30 |
Long Gilt(LIFFE) |
Mar17 |
170222 |
126~01 |
126~30 |
125~31 |
126~18 |
+0~16 |
106,779 |
655,828 |
+327 |
Jun17 |
170222 |
124~30 |
125~26 |
124~29 |
125~14 |
+0~15 |
12,264 |
17,241 |
+9,391 |
Total Volume and Open Interest |
119,043 |
673,069 |
+9,718 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170222 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
28,813 |
347,004 |
-360 |
Jun17 |
170222 |
99.61 |
99.62 |
99.60 |
99.61 |
unch |
10,770 |
502,036 |
-2,517 |
Sep17 |
170222 |
99.58 |
99.59 |
99.57 |
99.58 |
unch |
25,468 |
356,697 |
-5,250 |
Dec17 |
170222 |
99.55 |
99.56 |
99.54 |
99.55 |
unch |
45,396 |
347,663 |
-3,604 |
Mar18 |
170222 |
99.51 |
99.53 |
99.50 |
99.51 |
unch |
29,135 |
251,113 |
+4,381 |
Jun18 |
170222 |
99.47 |
99.49 |
99.46 |
99.47 |
unch |
28,756 |
254,259 |
+4,780 |
Total Volume and Open Interest |
362,417 |
2,928,519 |
+10,753 |
3-Mth Euribor(LIFFE) |
Mar17 |
170222 |
100.320 |
100.330 |
100.320 |
100.325 |
unch |
16,263 |
313,618 |
+3,305 |
Jun17 |
170222 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
26,367 |
383,661 |
+1,674 |
Sep17 |
170222 |
100.275 |
100.275 |
100.265 |
100.270 |
unch |
19,059 |
328,838 |
+997 |
Total Volume and Open Interest |
460,144 |
3,430,093 |
-12,880 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170222 |
98.21 |
98.22 |
98.21 |
98.22 |
unch |
2,794 |
102,566 |
-5 |
Jun17 |
170222 |
98.22 |
98.23 |
98.21 |
98.22 |
-0.01 |
10,925 |
234,594 |
+1,554 |
Sep17 |
170222 |
98.19 |
98.19 |
98.17 |
98.18 |
-0.01 |
11,248 |
163,282 |
-54 |
Dec17 |
170222 |
98.11 |
98.12 |
98.10 |
98.11 |
-0.01 |
11,904 |
214,147 |
+1,346 |
Mar18 |
170222 |
98.02 |
98.03 |
98.00 |
98.01 |
-0.02 |
9,054 |
111,236 |
-2,200 |
Jun18 |
170222 |
97.92 |
97.92 |
97.90 |
97.91 |
-0.02 |
6,045 |
104,107 |
+1,191 |
Sep18 |
170222 |
97.81 |
97.82 |
97.80 |
97.80 |
-0.02 |
6,670 |
67,699 |
-923 |
Dec18 |
170222 |
97.70 |
97.71 |
97.68 |
97.69 |
-0.02 |
2,224 |
49,014 |
-580 |
Mar19 |
170222 |
97.60 |
97.60 |
97.57 |
97.58 |
-0.03 |
520 |
8,202 |
-247 |
Jun19 |
170222 |
97.46 |
97.48 |
97.46 |
97.47 |
-0.04 |
100 |
5,063 |
+0 |
Total Volume and Open Interest |
61,484 |
1,061,828 |
+82 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170222 |
97.17 |
97.20 |
97.13 |
97.14 |
-0.03 |
63,913 |
983,223 |
-2,313 |
Jun17 |
170222 |
97.14 |
97.14 |
97.14 |
97.14 |
-0.03 |
|
|
|
Total Volume and Open Interest |
63,913 |
983,223 |
-2,313 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170222 |
97.95 |
97.97 |
97.92 |
97.93 |
-0.02 |
97,183 |
1,016,137 |
+6,080 |
Jun17 |
170222 |
97.94 |
97.94 |
97.94 |
97.94 |
-0.02 |
|
|
|
Total Volume and Open Interest |
97,183 |
1,016,137 |
+6,080 |
Gold(CMX) |
Feb17 |
170222 |
1236.1 |
1238.6 |
1231.8 |
1232.0 |
-5.5 |
301 |
949 |
+46 |
Apr17 |
170222 |
1236.9 |
1241.9 |
1231.5 |
1233.3 |
-5.6 |
164,405 |
281,062 |
-710 |
Jun17 |
170222 |
1240.4 |
1245.0 |
1234.7 |
1236.6 |
-5.6 |
4,367 |
72,818 |
+558 |
Aug17 |
170222 |
1243.1 |
1247.9 |
1238.1 |
1239.7 |
-5.7 |
4,809 |
21,243 |
+1,147 |
Oct17 |
170222 |
1245.0 |
1248.0 |
1242.1 |
1242.7 |
-5.7 |
722 |
3,852 |
+201 |
Dec17 |
170222 |
1248.2 |
1253.7 |
1245.0 |
1245.8 |
-5.7 |
2,054 |
29,650 |
-424 |
Feb18 |
170222 |
1254.5 |
1255.0 |
1248.9 |
1248.9 |
-5.8 |
322 |
5,163 |
+35 |
Apr18 |
170222 |
1252.2 |
1255.2 |
1252.2 |
1252.2 |
-5.9 |
0 |
257 |
+0 |
Jun18 |
170222 |
1255.8 |
1255.8 |
1255.8 |
1255.8 |
-5.9 |
7 |
4,427 |
+4 |
Aug18 |
170222 |
1259.5 |
1259.5 |
1259.5 |
1259.5 |
-5.9 |
0 |
566 |
+0 |
Oct18 |
170222 |
1263.3 |
1263.3 |
1263.3 |
1263.3 |
-5.9 |
0 |
5 |
+0 |
Dec18 |
170222 |
1270.1 |
1270.1 |
1267.2 |
1267.2 |
-5.9 |
91 |
4,615 |
+87 |
Total Volume and Open Interest |
177,672 |
430,011 |
+864 |
Silver(CMX) |
Mar17 |
170222 |
1796.0 |
1804.0 |
1790.5 |
1795.0 |
-5.1 |
54,202 |
67,711 |
-7,676 |
May17 |
170222 |
1802.5 |
1811.5 |
1797.5 |
1802.2 |
-5.2 |
18,553 |
103,114 |
+7,748 |
Jul17 |
170222 |
1813.0 |
1817.0 |
1805.5 |
1809.1 |
-5.2 |
1,084 |
13,558 |
+457 |
Sep17 |
170222 |
1821.5 |
1823.0 |
1812.0 |
1815.7 |
-5.3 |
467 |
7,730 |
+187 |
Dec17 |
170222 |
1827.5 |
1831.5 |
1824.0 |
1825.2 |
-5.4 |
350 |
10,714 |
+149 |
Mar18 |
170222 |
1835.1 |
1839.5 |
1835.1 |
1835.1 |
-5.4 |
5 |
342 |
+5 |
May18 |
170222 |
1851.5 |
1851.5 |
1834.5 |
1842.3 |
-5.4 |
0 |
25 |
+0 |
Total Volume and Open Interest |
74,925 |
205,602 |
+1,085 |
Platinum(NYMEX) |
Apr17 |
170222 |
1005.9 |
1008.4 |
998.5 |
1002.7 |
-3.3 |
10,544 |
58,283 |
-187 |
Jul17 |
170222 |
1010.2 |
1011.2 |
1002.0 |
1006.1 |
-3.5 |
456 |
6,475 |
+356 |
Oct17 |
170222 |
1007.9 |
1009.9 |
1007.9 |
1009.9 |
-3.6 |
12 |
1,053 |
+4 |
Jan18 |
170222 |
1014.3 |
1014.3 |
1014.3 |
1014.3 |
-3.6 |
0 |
7 |
+0 |
Total Volume and Open Interest |
11,022 |
65,925 |
+175 |
Palladium(NYMEX) |
Mar17 |
170222 |
780.65 |
784.80 |
765.00 |
769.05 |
-9.75 |
5,810 |
14,746 |
-2,411 |
Jun17 |
170222 |
781.90 |
786.00 |
766.20 |
770.20 |
-9.95 |
3,206 |
15,817 |
+2,158 |
Sep17 |
170222 |
777.65 |
778.30 |
771.50 |
771.50 |
-10.20 |
29 |
29 |
-3 |
Total Volume and Open Interest |
9,056 |
30,611 |
-257 |
Copper(CMX) |
Mar17 |
170222 |
274.20 |
274.95 |
271.00 |
273.30 |
-1.25 |
74,490 |
53,654 |
-11,842 |
May17 |
170222 |
275.40 |
276.25 |
272.40 |
274.60 |
-1.15 |
38,158 |
128,521 |
+5,285 |
Jul17 |
170222 |
276.70 |
277.20 |
273.80 |
275.85 |
-1.15 |
3,535 |
27,993 |
+443 |
Sep17 |
170222 |
277.25 |
277.50 |
274.80 |
276.85 |
-1.20 |
1,547 |
17,823 |
-84 |
Dec17 |
170222 |
279.00 |
279.00 |
275.90 |
277.80 |
-1.30 |
1,485 |
21,971 |
+420 |
Total Volume and Open Interest |
120,174 |
288,160 |
-5,905 |
E-mini DJIA Index(CBOT) |
Mar17 |
170222 |
20693 |
20769 |
20667 |
20749 |
+61 |
122,287 |
128,598 |
+2,303 |
Jun17 |
170222 |
20631 |
20705 |
20608 |
20687 |
+60 |
145 |
1,198 |
+53 |
Sep17 |
170222 |
20604 |
20636 |
20604 |
20632 |
+60 |
9 |
43 |
+5 |
Dec17 |
170222 |
20590 |
20590 |
20590 |
20590 |
+60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
122,441 |
129,842 |
+2,361 |
S & P 500(CME) |
Mar17 |
170222 |
2360.00 |
2363.30 |
2355.70 |
2360.90 |
+0.90 |
4,375 |
77,326 |
+5,500 |
Jun17 |
170222 |
2353.00 |
2358.80 |
2352.30 |
2356.40 |
+1.10 |
0 |
1,401 |
+0 |
Sep17 |
170222 |
2352.90 |
2355.30 |
2348.80 |
2352.90 |
+1.10 |
0 |
20 |
+0 |
Dec17 |
170222 |
2350.00 |
2352.40 |
2345.90 |
2350.00 |
+1.10 |
|
|
|
Total Volume and Open Interest |
4,375 |
78,747 |
+5,500 |
S & P 500 E-Mini(Globex) |
Mar17 |
170222 |
2360.00 |
2363.75 |
2355.25 |
2361.00 |
+1.00 |
1,399,520 |
2,959,348 |
-27,385 |
Jun17 |
170222 |
2354.75 |
2359.00 |
2351.00 |
2356.50 |
+1.25 |
8,219 |
86,339 |
+3,750 |
Sep17 |
170222 |
2352.00 |
2355.75 |
2348.25 |
2353.00 |
+1.25 |
52 |
330 |
+15 |
Dec17 |
170222 |
2349.75 |
2350.00 |
2349.75 |
2350.00 |
+1.00 |
6 |
63 |
+0 |
Total Volume and Open Interest |
1,407,797 |
3,046,087 |
-23,620 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170222 |
5345.50 |
5355.50 |
5336.30 |
5351.00 |
+7.20 |
170,805 |
228,114 |
+2,766 |
Jun17 |
170222 |
5343.50 |
5354.00 |
5336.80 |
5350.80 |
+7.30 |
494 |
1,506 |
+185 |
Sep17 |
170222 |
5353.50 |
5353.50 |
5335.00 |
5353.50 |
+7.20 |
2 |
35 |
+2 |
Total Volume and Open Interest |
171,301 |
229,668 |
+2,953 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170222 |
1747.70 |
1749.40 |
1736.90 |
1741.20 |
-7.20 |
10,334 |
96,737 |
+522 |
Jun17 |
170222 |
1745.90 |
1745.90 |
1736.50 |
1739.80 |
-7.00 |
1 |
23 |
+0 |
Sep17 |
170222 |
1738.40 |
1738.40 |
1738.40 |
1738.40 |
-7.00 |
|
|
|
Total Volume and Open Interest |
10,335 |
96,760 |
+522 |
Volatility Index(CBOE) |
Feb17 |
170215 |
11.20 |
11.50 |
10.95 |
11.50 |
+0.32 |
82,480 |
126,243 |
-11,544 |
Mar17 |
170222 |
13.20 |
13.45 |
13.00 |
13.23 |
+0.05 |
6,017 |
283,876 |
-19,895 |
Apr17 |
170222 |
14.55 |
14.90 |
14.50 |
14.63 |
+0.10 |
3,884 |
133,238 |
+3,824 |
May17 |
170222 |
15.30 |
15.65 |
15.22 |
15.43 |
+0.15 |
960 |
48,540 |
-1,209 |
Total Volume and Open Interest |
11,654 |
550,660 |
-16,662 |
Russell 2000 Mini(ICE) |
Mar17 |
170222 |
1407.60 |
1410.30 |
1399.50 |
1402.70 |
-4.50 |
9,450 |
611,183 |
+967 |
Jun17 |
170222 |
1403.60 |
1405.50 |
1398.70 |
1401.40 |
-4.50 |
0 |
571 |
+0 |
Sep17 |
170222 |
1399.90 |
1399.90 |
1399.90 |
1399.90 |
-4.00 |
0 |
198 |
+0 |
Total Volume and Open Interest |
9,450 |
612,032 |
+967 |
Nikkei 225(CME) |
Mar17 |
170222 |
19465 |
19475 |
19290 |
19350 |
-110 |
13,267 |
31,305 |
+665 |
Jun17 |
170222 |
19300 |
19350 |
19240 |
19295 |
-110 |
121 |
216 |
+14 |
Total Volume and Open Interest |
13,388 |
31,521 |
+679 |
Nikkei 225(SGX) |
Mar17 |
170222 |
19395 |
19400 |
19325 |
19385 |
unch |
62,113 |
198,280 |
-1,759 |
Jun17 |
170222 |
19250 |
19250 |
19205 |
19250 |
-5 |
191 |
10,230 |
-2 |
Sep17 |
170221 |
19225 |
19225 |
19225 |
19225 |
+130 |
0 |
409 |
+2 |
Total Volume and Open Interest |
63,914 |
217,723 |
-2,092 |
Nikkei 225 Mini(JPX) |
Mar17 |
170221 |
19270 |
19390 |
19220 |
19380 |
+130 |
768,445 |
481,203 |
+24,437 |
Jun17 |
170221 |
19135 |
19250 |
19090 |
19240 |
+120 |
17,210 |
21,523 |
+2,896 |
Sep17 |
170221 |
19070 |
19210 |
19060 |
19200 |
+130 |
201 |
1,200 |
+104 |
Total Volume and Open Interest |
793,682 |
521,671 |
+27,681 |
Nikkei 225(JPX) |
Mar17 |
170221 |
19270 |
19390 |
19220 |
19380 |
+130 |
55,676 |
366,975 |
-2,441 |
Jun17 |
170221 |
19130 |
19250 |
19090 |
19240 |
+120 |
629 |
27,734 |
-707 |
Sep17 |
170221 |
19120 |
19200 |
19120 |
19200 |
+130 |
10 |
9,305 |
+2 |
Total Volume and Open Interest |
56,327 |
483,325 |
-2,692 |
Nikkei 225(CME) Yen |
Mar17 |
170222 |
19445 |
19460 |
19275 |
19330 |
-115 |
40,991 |
59,025 |
-803 |
Jun17 |
170222 |
19205 |
19255 |
19140 |
19195 |
-115 |
7 |
68 |
+2 |
Sep17 |
170222 |
19145 |
19145 |
19145 |
19145 |
-115 |
|
|
|
Total Volume and Open Interest |
40,998 |
59,094 |
-801 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170222 |
19250 |
19330 |
19250 |
19330 |
-110 |
1 |
95 |
+1 |
Jun17 |
170222 |
19200 |
19200 |
19200 |
19200 |
-110 |
|
|
|
Sep17 |
170222 |
19150 |
19150 |
19145 |
19150 |
-110 |
|
|
|
Total Volume and Open Interest |
1 |
95 |
+1 |
CAC 40(EURONEXT) |
Mar17 |
170222 |
4898.5 |
4921.5 |
4864.5 |
4894.5 |
+7.5 |
55,630 |
337,423 |
-4,756 |
Apr17 |
170222 |
4880.0 |
4891.5 |
4850.5 |
4876.0 |
+7.5 |
1,331 |
1,452 |
+1,273 |
May17 |
170222 |
4813.5 |
4813.5 |
4813.5 |
4813.5 |
+7.5 |
|
|
|
Jun17 |
170222 |
4767.0 |
4767.0 |
4736.0 |
4761.5 |
+7.5 |
137 |
2,817 |
+11 |
Total Volume and Open Interest |
57,098 |
341,695 |
-3,472 |
Hang Seng Index(HKFE) |
Feb17 |
170222 |
23920 |
24128 |
23916 |
24128 |
+226 |
91,480 |
137,690 |
+839 |
Mar17 |
170222 |
23921 |
24127 |
23920 |
24124 |
+222 |
10,853 |
22,493 |
+3,577 |
Total Volume and Open Interest |
102,675 |
163,197 |
+4,492 |
DAX(EUREX) |
Mar17 |
170222 |
11992.5 |
12030.0 |
11964.5 |
11999.0 |
+39.0 |
45,734 |
175,187 |
+13,427 |
Jun17 |
170222 |
12025.0 |
12056.0 |
11995.0 |
12028.0 |
+38.5 |
1,361 |
12,096 |
+349 |
Sep17 |
170222 |
11990.0 |
12027.0 |
11990.0 |
12018.0 |
+39.5 |
5 |
2,707 |
-2 |
Total Volume and Open Interest |
47,100 |
189,990 |
+13,774 |
Mini-DAX(EUREX) |
Mar17 |
170222 |
11994.0 |
12031.0 |
11964.0 |
11999.0 |
+39.0 |
11,648 |
10,406 |
+1,650 |
Jun17 |
170222 |
12035.0 |
12058.0 |
11994.0 |
12028.0 |
+38.5 |
23 |
2,330 |
+92 |
Sep17 |
170222 |
12023.0 |
12026.0 |
11991.0 |
12018.0 |
+39.5 |
7 |
42 |
+13 |
Total Volume and Open Interest |
11,678 |
12,778 |
+1,755 |
FT-SE 100(EURONEXT) |
Mar17 |
170222 |
7253.50 |
7275.50 |
7233.00 |
7262.00 |
+19.00 |
51,146 |
735,743 |
-6,257 |
Jun17 |
170222 |
7171.00 |
7196.00 |
7167.50 |
7187.00 |
+19.00 |
531 |
41,038 |
-151 |
Sep17 |
170222 |
7123.50 |
7123.50 |
7123.50 |
7123.50 |
+18.00 |
|
|
|
Total Volume and Open Interest |
51,677 |
776,781 |
-6,408 |
SPI 200(SFE) |
Mar17 |
170222 |
5743.0 |
5775.0 |
5735.0 |
5770.0 |
+31.0 |
28,667 |
262,430 |
+104 |
Jun17 |
170222 |
5756.0 |
5756.0 |
5755.0 |
5755.0 |
+30.0 |
3 |
1,805 |
+2 |
Sep17 |
170222 |
5705.0 |
5705.0 |
5705.0 |
5705.0 |
+30.0 |
0 |
1,814 |
+0 |
Total Volume and Open Interest |
28,670 |
266,950 |
-4,805 |
FTSE MIB(ISE) |
Mar17 |
170222 |
19070.00 |
19125.00 |
18745.00 |
18871.00 |
-160.00 |
17,952 |
35,301 |
-357 |
Jun17 |
170222 |
18625.00 |
18625.00 |
18315.00 |
18424.00 |
-160.00 |
23 |
1,617 |
+2 |
Total Volume and Open Interest |
17,975 |
36,918 |
-355 |
KOSPI 200(KFE) |
Mar17 |
170222 |
272.60 |
272.65 |
272.50 |
272.65 |
+0.40 |
59,501 |
134,954 |
-784 |
Jun17 |
170222 |
272.75 |
273.70 |
272.70 |
273.10 |
+0.30 |
359 |
11,241 |
+790 |
Sep17 |
170222 |
273.60 |
273.90 |
273.10 |
273.60 |
+0.30 |
0 |
2,839 |
+151 |
Total Volume and Open Interest |
59,860 |
159,550 |
+157 |
GSCI(CME) |
Mar17 |
170222 |
402.20 |
403.15 |
401.00 |
401.50 |
-3.10 |
24 |
15,576 |
+0 |
Apr17 |
170222 |
403.35 |
403.35 |
403.35 |
403.35 |
-3.10 |
|
|
|
May17 |
170222 |
405.35 |
405.35 |
405.35 |
405.35 |
-3.10 |
|
|
|
Total Volume and Open Interest |
24 |
15,576 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|