Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170223 1023.00 1027.00 1010.00 1011.50 -11.25 143,010 122,850 -24,151
May17 170223 1033.00 1037.50 1021.00 1022.50 -11.00 105,313 321,438 +12,574
Jul17 170223 1042.50 1046.75 1030.00 1031.50 -11.50 34,512 151,266 +1,965
Aug17 170223 1041.50 1045.50 1029.50 1031.25 -11.00 1,220 12,562 +222
Sep17 170223 1027.75 1029.50 1015.50 1016.75 -10.00 905 5,653 -195
Nov17 170223 1012.75 1016.75 1003.00 1004.50 -9.00 14,554 126,164 +243
Jan18 170223 1016.00 1020.00 1007.75 1009.00 -8.50 369 7,008 -22
Mar18 170223 1016.00 1018.25 1009.25 1010.50 -7.25 570 5,446 +224
May18 170223 1020.25 1020.25 1011.50 1012.50 -6.25 121 1,517 +0
Jul18 170223 1014.75 1015.25 1014.75 1015.25 -5.00 66 1,149 +23
Aug18 170223 1007.75 1007.75 1007.75 1007.75 -5.00 0 20 +0
Sep18 170223 987.75 987.75 987.75 987.75 -5.00 0 23 +0
Nov18 170223 976.25 976.25 971.50 972.25 -4.50 197 1,804 +68
Jan19 170223 974.00 974.00 974.00 974.00 -4.00 0 41 +0
Total Volume and Open Interest 300,837 756,976 -9,049
Soybean Meal(CBOT)
Mar17 170223 335.00 336.90 330.20 330.80 -4.20 47,451 53,030 -9,968
May17 170223 339.30 341.30 334.60 335.20 -4.30 39,696 183,379 +4,721
Jul17 170223 342.60 344.00 337.70 338.40 -4.50 12,604 80,491 +1,847
Aug17 170223 342.00 342.70 336.90 337.50 -4.30 1,310 9,674 +112
Sep17 170223 339.90 340.50 334.80 335.50 -3.30 1,216 9,686 +5
Oct17 170223 334.10 334.90 330.40 331.00 -2.60 620 7,640 +86
Dec17 170223 333.80 335.20 330.40 331.40 -2.40 4,784 36,935 +503
Jan18 170223 334.50 334.60 330.90 330.90 -2.20 50 2,019 -3
Mar18 170223 333.60 333.60 329.40 330.50 -1.60 205 3,046 +1
May18 170223 333.20 333.20 330.10 330.30 -1.30 15 1,300 +0
Total Volume and Open Interest 107,966 389,728 -2,695
Soybean Oil(CBOT)
Mar17 170223 32.80 32.91 32.23 32.32 -0.40 60,434 59,343 -12,739
May17 170223 33.08 33.19 32.51 32.59 -0.41 74,583 166,764 +6,877
Jul17 170223 33.34 33.47 32.79 32.87 -0.40 26,992 85,328 +1,035
Aug17 170223 33.44 33.44 32.90 32.97 -0.40 3,984 13,917 +387
Sep17 170223 33.52 33.63 33.00 33.06 -0.41 2,562 9,393 +125
Oct17 170223 33.51 33.65 33.04 33.10 -0.41 1,801 8,012 +69
Dec17 170223 33.81 33.88 33.23 33.33 -0.37 7,608 35,366 +1,442
Jan18 170223 33.86 33.86 33.39 33.47 -0.35 250 3,883 -28
Mar18 170223 33.93 33.97 33.50 33.58 -0.30 302 1,925 +27
May18 170223 34.00 34.00 33.65 33.65 -0.30 74 1,303 +13
Total Volume and Open Interest 178,925 387,867 -2,655
Canola(WCE)
Mar17 170223 518.0 518.0 512.3 513.2 -5.1 8,629 17,455 -4,628
May17 170223 523.0 523.5 517.1 517.2 -6.3 13,405 89,774 +1,404
Jul17 170223 526.9 527.0 520.2 520.3 -6.6 1,166 34,708 +498
Nov17 170223 503.7 503.8 495.9 496.3 -7.4 1,595 33,909 +236
Jan18 170223 507.9 507.9 500.9 501.3 -7.2 38 4,574 +5
Total Volume and Open Interest 24,833 180,540 -2,485
Corn(CBOT)
Mar17 170223 370.50 371.75 365.25 365.50 -5.50 192,463 273,636 -33,089
May17 170223 377.50 379.00 372.25 372.50 -5.75 135,177 568,758 +12,535
Jul17 170223 384.75 386.25 379.75 379.75 -5.75 43,837 291,567 +3,073
Sep17 170223 391.00 391.75 385.50 385.75 -5.50 13,670 123,301 +1,615
Dec17 170223 396.50 397.75 391.50 391.75 -5.50 27,143 185,663 +2,614
Mar18 170223 404.50 405.75 400.00 400.25 -5.25 1,766 28,368 +218
May18 170223 407.00 407.75 403.25 403.50 -5.00 484 3,965 +209
Jul18 170223 411.25 411.75 406.50 406.75 -5.00 603 11,156 +334
Sep18 170223 399.50 399.50 399.50 399.50 -5.25 0 1,388 +0
Dec18 170223 403.50 404.50 401.00 401.00 -3.00 668 12,594 +216
Total Volume and Open Interest 416,027 1,501,027 -12,176
Wheat(CBOT)
Mar17 170223 441.25 444.25 436.25 438.00 -3.25 55,218 84,430 -15,139
May17 170223 456.50 459.00 452.00 453.50 -2.50 61,856 190,659 +3,374
Jul17 170223 469.75 472.75 465.50 467.00 -2.75 18,836 88,873 +399
Sep17 170223 484.75 487.50 480.50 482.00 -2.50 6,824 28,200 +2,656
Dec17 170223 502.00 504.00 498.00 499.75 -2.25 5,502 50,085 +404
Mar18 170223 515.00 515.50 511.00 512.25 -2.25 440 7,615 +131
Total Volume and Open Interest 148,813 452,102 -8,168
Wheat(KCBT)
Mar17 170223 458.00 461.50 455.00 457.75 unch 24,221 32,121 -7,823
May17 170223 471.50 475.00 468.75 471.50 +0.25 24,023 95,231 +4,203
Jul17 170223 483.00 486.25 480.50 483.00 unch 4,439 69,069 +196
Sep17 170223 498.00 500.00 494.50 497.25 unch 644 10,101 +108
Dec17 170223 516.75 519.75 514.00 517.00 +0.50 1,167 17,483 +217
Mar18 170223 527.25 529.25 526.50 529.25 +0.50 360 3,138 -19
May18 170223 529.00 529.00 529.00 529.00 -1.50 225 1,162 +53
Total Volume and Open Interest 55,325 229,651 -2,944
Wheat(MGE)
Mar17 170223 543.75 547.00 542.25 544.00 +1.25 4,041 13,163 -817
May17 170223 552.25 555.50 551.50 553.25 +1.00 7,065 33,722 +737
Jul17 170223 558.50 561.75 557.75 559.50 +1.25 2,799 16,601 -52
Sep17 170223 564.00 567.25 563.75 565.50 +1.00 1,481 8,712 +409
Dec17 170223 575.75 576.75 574.25 576.00 +1.00 1,028 5,838 +178
Mar18 170223 582.25 584.75 582.25 584.00 +0.75 870 2,118 +386
Total Volume and Open Interest 17,321 80,554 +845
Oats(CBOT)
Mar17 170223 252.00 253.50 251.00 253.25 +0.25 669 1,971 -466
May17 170223 252.50 253.00 251.00 252.75 unch 605 5,171 +358
Jul17 170223 248.00 248.50 248.00 248.50 +0.25 11 689 +5
Sep17 170223 238.25 238.25 238.25 238.25 -2.75 0 28 +0
Total Volume and Open Interest 1,303 8,083 -102
Rough Rice(CBOT)
Mar17 170223 9.45 9.50 9.40 9.47 +0.01 1,929 5,118 -1,126
May17 170223 9.69 9.76 9.65 9.72 +0.02 1,851 6,483 +1,023
Jul17 170223 9.97 9.98 9.95 9.98 +0.02 199 644 +110
Sep17 170223 10.18 10.20 10.18 10.20 +0.02 0 34 +0
Total Volume and Open Interest 3,979 12,298 +7
Live Cattle(CME)
Feb17 170223 121.885 123.400 121.830 123.080 +1.780 2,306 6,306 -1,281
Apr17 170223 116.385 117.350 116.350 116.535 +0.455 19,816 131,935 -1,110
Jun17 170223 106.580 107.400 106.430 106.785 +0.355 9,664 90,183 +1,582
Aug17 170223 102.330 102.980 102.330 102.500 +0.170 5,569 51,747 +714
Oct17 170223 102.500 102.980 102.500 102.700 +0.165 2,212 29,049 +501
Dec17 170223 103.500 103.980 103.500 103.650 +0.070 1,035 12,932 +133
Total Volume and Open Interest 41,009 326,967 +660
Feeder Cattle(CME)
Mar17 170223 125.230 125.900 124.980 125.150 +0.050 4,142 15,202 -636
Apr17 170223 125.550 126.150 125.180 125.500 -0.035 2,745 13,791 -71
May17 170223 124.650 125.250 124.430 124.650 unch 1,833 11,871 +215
Aug17 170223 125.950 126.450 125.535 125.600 -0.380 821 8,254 +103
Sep17 170223 124.885 125.285 124.500 124.700 -0.150 150 1,053 +41
Oct17 170223 123.900 123.900 123.300 123.500 -0.050 38 498 +8
Nov17 170223 122.500 122.500 122.135 122.300 +0.220 24 226 +2
Total Volume and Open Interest 9,755 50,956 -337
Lean Hogs(CME)
Apr17 170223 67.500 67.500 66.035 66.580 -1.170 16,512 97,455 -2,767
May17 170223 73.200 73.200 72.150 72.885 -0.515 40 2,003 -12
Jun17 170223 76.885 76.950 75.930 76.635 -0.615 7,585 54,415 +970
Jul17 170223 76.900 77.035 76.050 76.800 -0.585 2,840 21,390 +836
Aug17 170223 76.730 76.800 75.750 76.580 -0.555 2,649 21,545 +223
Oct17 170223 66.600 66.600 65.580 66.150 -0.650 1,350 20,688 +135
Dec17 170223 61.750 61.750 61.035 61.535 -0.615 489 10,159 +173
Feb18 170223 64.035 64.250 63.880 64.100 -0.900 288 1,469 +53
Total Volume and Open Interest 32,030 229,629 -308
Class III Milk(CME)
Feb17 170223 16.85 16.92 16.83 16.87 +0.02 61 4,144 +10
Mar17 170223 16.35 16.56 16.24 16.43 +0.05 703 4,593 +21
Apr17 170223 16.51 16.73 16.45 16.66 +0.08 467 3,865 +61
May17 170223 16.66 16.90 16.61 16.80 +0.04 280 3,548 +94
Jun17 170223 16.91 17.09 16.88 16.99 +0.02 260 3,328 +141
Jul17 170223 17.16 17.26 17.16 17.20 -0.03 164 2,254 +98
Aug17 170223 17.40 17.41 17.33 17.36 -0.07 150 2,008 +93
Sep17 170223 17.42 17.42 17.35 17.37 -0.04 163 2,054 +73
Oct17 170223 17.39 17.40 17.35 17.36 -0.03 158 1,771 +147
Nov17 170223 17.25 17.31 17.25 17.26 -0.06 130 1,615 +63
Dec17 170223 17.01 17.02 16.96 16.99 -0.02 145 1,516 +88
Jan18 170223 16.83 16.83 16.71 16.73 -0.13 29 395 +9
Feb18 170223 16.77 16.77 16.68 16.77 -0.03 7 327 +7
Total Volume and Open Interest 2,732 32,429 +915
Cocoa(ICE)
Mar17 170223 2057 2077 2043 2067 +39 13 73 -12
May17 170223 1994 2034 1994 2026 +31 18,351 134,188 +479
Jul17 170223 2006 2041 2003 2034 +31 4,855 60,158 +373
Sep17 170223 2022 2059 2021 2052 +32 2,441 26,469 +219
Dec17 170223 2052 2084 2050 2080 +32 1,531 17,646 +218
Mar18 170223 2079 2104 2075 2103 +31 378 13,596 +101
May18 170223 2120 2123 2115 2121 +30 53 5,496 +14
Total Volume and Open Interest 27,900 269,538 +1,588
Coffee "C"(ICE)
Mar17 170223 149.50 150.60 147.85 147.85 -1.35 193 603 -114
May17 170223 150.75 152.40 149.80 149.95 -0.95 15,578 99,325 +697
Jul17 170223 153.00 154.65 152.20 152.20 -1.00 3,393 32,113 +492
Sep17 170223 155.25 156.80 154.45 154.45 -1.00 2,660 19,024 +502
Dec17 170223 158.30 159.90 157.55 157.55 -0.95 979 14,114 -19
Mar18 170223 161.25 162.55 160.50 160.50 -0.95 207 4,568 +98
Total Volume and Open Interest 23,368 173,929 +1,764
Orange Juice(ICE)
Mar17 170223 174.90 177.35 174.90 175.80 +1.95 1,612 3,455 -1,271
May17 170223 167.50 170.25 167.50 168.15 +0.70 1,624 6,378 +791
Jul17 170223 166.65 167.30 165.45 165.50 +0.50 78 929 +45
Sep17 170223 166.05 166.80 164.85 164.85 +0.45 38 282 +31
Nov17 170223 165.00 165.55 163.85 163.85 +0.50 12 69 +9
Jan18 170223 163.90 163.90 163.90 163.90 +0.50 0 1 +0
Total Volume and Open Interest 3,364 11,114 -395
Sugar #11(ICE)
Mar17 170223 20.72 20.74 20.12 20.16 -0.55 40,394 74,843 -8,949
May17 170223 20.72 20.72 20.09 20.13 -0.55 56,173 288,523 +7,540
Jul17 170223 20.41 20.43 19.85 19.88 -0.53 20,128 172,541 +1,749
Oct17 170223 20.30 20.34 19.80 19.83 -0.50 11,396 105,806 +2,037
Mar18 170223 20.28 20.30 19.86 19.89 -0.44 6,573 88,319 +896
May18 170223 19.60 19.60 19.24 19.27 -0.36 4,274 23,788 +841
Jul18 170223 18.95 18.96 18.67 18.70 -0.28 1,811 16,404 +504
Oct18 170223 18.65 18.66 18.45 18.47 -0.20 1,023 16,979 +248
Total Volume and Open Interest 145,200 802,571 +7,849
London Cocoa(LCE)
Mar17 170223 1600 1623 1595 1617 +23 3,569 76,694 -1,079
May17 170223 1611 1640 1607 1630 +21 9,660 92,272 +621
Jul17 170223 1638 1663 1632 1653 +19 4,067 54,262 +349
Sep17 170223 1652 1677 1645 1667 +18 3,607 48,522 -408
Dec17 170223 1674 1700 1668 1688 +17 1,965 34,949 +605
Mar18 170223 1688 1709 1682 1702 +17 1,420 25,863 +215
May18 170223 1704 1722 1704 1720 +17 71 7,265 +29
Total Volume and Open Interest 24,364 344,765 +335
London Sugar(LCE)
May17 170223 559.90 560.40 548.00 548.60 -11.90 4,386 39,688 +749
Aug17 170223 550.40 551.00 539.30 539.90 -11.70 1,614 17,264 -129
Oct17 170223 533.00 533.00 522.60 523.40 -10.10 830 13,929 +47
Dec17 170223 520.30 520.30 512.30 512.90 -9.00 443 5,463 +174
Mar18 170223 514.10 514.20 507.80 508.20 -8.10 284 4,233 +129
Total Volume and Open Interest 7,652 82,597 +979
Cotton(ICE)
Mar17 170223 75.04 75.39 74.96 75.02 +0.88 8,061 388 -6,385
May17 170223 75.49 76.66 75.45 76.10 +0.61 15,935 162,230 +3,248
Jul17 170223 76.57 77.48 76.53 76.92 +0.40 3,899 50,127 -15
Oct17 170223 74.02 74.02 74.02 74.02 +0.47 0 34 +0
Dec17 170223 73.77 74.09 73.58 73.89 +0.14 2,497 42,332 +1,185
Mar18 170223 74.20 74.40 74.00 74.22 +0.09 179 5,186 +73
Total Volume and Open Interest 30,668 261,594 -1,903
Lumber(CME)
Mar17 170223 364.0 365.0 361.2 362.9 -0.8 619 1,684 -301
May17 170223 375.0 377.1 372.1 375.5 +0.3 645 2,921 +383
Jul17 170223 380.5 382.1 379.8 382.1 +0.3 92 522 +12
Sep17 170223 382.4 382.4 379.0 382.4 +1.9 30 120 +4
Total Volume and Open Interest 1,386 5,256 +98
Crude Oil(NYM)
Apr17 170223 53.91 54.94 53.87 54.45 +0.86 665,310 489,907 +17,015
May17 170223 54.20 55.25 54.20 54.76 +0.83 113,075 232,910 +5,260
Jun17 170223 54.45 55.46 54.42 54.96 +0.79 129,262 253,242 -3,993
Jul17 170223 54.66 55.62 54.61 55.13 +0.76 39,127 111,237 -1,038
Aug17 170223 54.72 55.67 54.72 55.23 +0.74 28,760 83,939 +3,094
Sep17 170223 54.84 55.68 54.83 55.27 +0.73 40,195 114,041 +6,181
Oct17 170223 54.83 55.68 54.83 55.27 +0.71 14,927 64,918 +109
Nov17 170223 54.84 55.62 54.79 55.25 +0.69 15,734 50,580 +1,224
Dec17 170223 54.74 55.65 54.73 55.22 +0.67 111,494 243,675 +12,616
Jan18 170223 54.73 55.47 54.73 55.16 +0.65 7,432 49,061 -622
Feb18 170223 54.74 55.45 54.74 55.09 +0.64 6,735 24,102 -252
Mar18 170223 54.93 55.01 54.93 55.01 +0.62 9,814 45,931 -77
Apr18 170223 54.93 54.93 54.93 54.93 +0.59 2,169 11,383 +306
May18 170223 54.84 54.84 54.84 54.84 +0.57 1,859 11,712 +688
Jun18 170223 54.47 55.14 54.47 54.75 +0.55 26,975 61,407 -219
Jul18 170223 54.64 54.64 54.64 54.64 +0.54 1,117 10,428 +281
Total Volume and Open Interest 1,254,984 2,100,203 +16,635
e-miNY Crude Oil(NYM)
Apr17 170223 53.925 54.975 53.900 54.450 +0.850 13,163 2,088 +842
May17 170223 54.225 55.300 54.225 54.750 +0.825 229 214 +27
Jun17 170223 54.500 55.400 54.500 54.950 +0.775 81 105 +12
Jul17 170223 55.400 55.450 54.950 55.125 +0.750 25 175 +6
Aug17 170223 55.625 55.625 55.000 55.225 +0.725 8 76 -3
Sep17 170223 55.500 55.500 55.275 55.275 +0.725 7 80 +3
Oct17 170223 55.275 55.275 55.275 55.275 +0.725 10 23 -10
Nov17 170223 55.225 55.250 55.225 55.250 +0.700 54 120 -38
Dec17 170223 54.900 55.475 54.900 55.225 +0.675 67 134 -37
Jan18 170223 55.150 55.150 55.150 55.150 +0.650 26 89 +26
Total Volume and Open Interest 13,688 3,262 +828
NY Harbor ULSD(NYM)
Mar17 170223 163.75 168.19 163.71 165.67 +2.71 40,841 51,268 -13,428
Apr17 170223 164.70 169.02 164.62 166.57 +2.66 81,759 107,406 +9,567
May17 170223 165.60 169.58 165.53 167.30 +2.59 32,348 71,504 +4,521
Jun17 170223 166.82 170.18 166.82 168.01 +2.54 25,757 54,414 +1,788
Jul17 170223 168.05 171.19 168.05 168.92 +2.47 8,918 27,293 +333
Aug17 170223 169.65 172.00 169.30 169.86 +2.39 8,721 15,252 +797
Sep17 170223 170.55 172.71 170.35 170.78 +2.32 5,713 17,002 +397
Oct17 170223 172.81 172.81 171.42 171.59 +2.24 1,574 6,830 -113
Nov17 170223 173.70 173.70 172.16 172.37 +2.16 1,061 8,901 +12
Dec17 170223 172.99 175.03 172.43 172.97 +2.07 7,661 46,820 +167
Jan18 170223 173.48 173.56 173.25 173.56 +1.98 639 4,863 +156
Feb18 170223 173.34 173.61 173.31 173.61 +1.90 188 2,935 -26
Mar18 170223 172.89 173.06 170.76 172.89 +1.83 154 2,018 +5
Apr18 170223 171.37 172.00 171.37 171.37 +1.76 67 992 +5
Total Volume and Open Interest 216,067 437,684 +4,381
RBOB Gasoline(NYM)
Mar17 170223 152.19 155.86 151.59 152.86 +1.53 47,431 48,340 -6,579
Apr17 170223 174.30 177.50 173.58 174.76 +1.28 86,004 108,012 -1,617
May17 170223 176.71 179.46 175.96 177.12 +1.49 37,721 75,207 +430
Jun17 170223 177.33 179.90 176.77 177.92 +1.67 30,537 55,295 +2,064
Jul17 170223 176.54 179.08 176.34 177.35 +1.74 13,774 35,200 +1,178
Aug17 170223 174.62 177.31 174.62 175.72 +1.76 7,640 17,188 +702
Sep17 170223 172.62 174.43 172.00 172.94 +1.75 7,687 22,717 +298
Oct17 170223 159.65 160.68 158.76 159.55 +1.67 3,219 9,417 -10
Nov17 170223 156.53 157.03 155.16 156.02 +1.68 1,521 6,996 +153
Dec17 170223 152.50 154.72 152.44 153.41 +1.68 5,786 24,689 -25
Total Volume and Open Interest 243,172 427,309 -2,915
e-miNY RBOB Gasoline(NYM)
Mar17 170223 151.30 152.90 151.30 152.90 +1.57 0 1 +0
Apr17 170223 174.80 174.80 174.76 174.80 +1.32      
May17 170223 177.10 177.12 177.10 177.10 +1.47      
Jun17 170223 177.90 177.92 177.90 177.90 +1.65      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170223 2.598 2.704 2.569 2.617 +0.025 205,024 32,077 -30,098
Apr17 170223 2.702 2.813 2.692 2.749 +0.048 261,456 257,868 +26,385
May17 170223 2.784 2.899 2.780 2.822 +0.042 69,786 189,790 +5,569
Jun17 170223 2.846 2.979 2.846 2.894 +0.036 45,046 78,975 +6,454
Jul17 170223 2.932 3.052 2.930 2.957 +0.030 39,531 100,769 +1,500
Aug17 170223 2.948 3.071 2.948 2.977 +0.027 20,991 42,953 +391
Sep17 170223 2.945 3.056 2.945 2.967 +0.025 26,315 68,891 +1,302
Oct17 170223 2.957 3.078 2.955 2.982 +0.024 56,538 97,961 -248
Nov17 170223 3.030 3.143 3.026 3.042 +0.015 14,661 40,632 +1,803
Dec17 170223 3.163 3.272 3.155 3.172 +0.004 10,728 43,406 +1,990
Jan18 170223 3.255 3.364 3.238 3.260 +0.001 20,070 60,696 +3,980
Feb18 170223 3.245 3.332 3.223 3.241 +0.001 6,817 23,924 +219
Mar18 170223 3.175 3.263 3.148 3.170 -0.002 14,057 42,257 -394
Apr18 170223 2.770 2.827 2.752 2.771 +0.004 11,820 58,610 +433
May18 170223 2.757 2.784 2.720 2.739 +0.005 5,262 20,101 +1,375
Jun18 170223 2.806 2.807 2.750 2.768 +0.004 3,157 11,904 +240
Total Volume and Open Interest 818,960 1,277,817 +22,145
Brent Crude Oil(ICE)
Apr17 170223 56.20 57.26 56.18 56.58 +0.74 335,443 207,855 -38,873
May17 170223 56.39 57.48 56.36 56.82 +0.78 365,653 512,265 +19,969
Jun17 170223 56.59 57.60 56.48 56.98 +0.80 285,089 345,519 -1,597
Jul17 170223 56.62 57.67 56.57 57.07 +0.79 108,756 149,009 -2,676
Aug17 170223 56.68 57.69 56.64 57.13 +0.78 61,813 114,586 +2,224
Sep17 170223 56.63 57.69 56.63 57.13 +0.77 60,981 135,396 +8,438
Oct17 170223 56.60 57.59 56.57 57.06 +0.75 15,845 55,918 +2,304
Nov17 170223 56.51 57.46 56.50 56.94 +0.74 10,682 58,239 +99
Dec17 170223 56.38 57.35 56.33 56.82 +0.73 97,949 226,620 -1,059
Jan18 170223 56.71 56.71 56.71 56.71 +0.71 2,424 35,112 -240
Feb18 170223 56.62 56.62 56.62 56.62 +0.71 2,003 28,211 -59
Mar18 170223 56.51 56.51 56.51 56.51 +0.69 4,705 31,300 +416
Apr18 170223 56.41 56.41 56.41 56.41 +0.67 1,167 19,173 +703
May18 170223 55.67 56.28 55.67 56.28 +0.67 152 13,166 -15
Total Volume and Open Interest 1,411,571 2,383,704 -8,764
Gas Oil(ICE)
Mar17 170223 495.00 505.75 495.00 500.00 +10.50 58,651 212,242 -3,816
Apr17 170223 497.00 508.00 497.00 502.25 +10.25 66,309 146,441 +2,510
May17 170223 498.75 509.25 498.75 503.75 +9.75 18,520 83,830 +2,851
Jun17 170223 499.75 510.25 499.75 504.75 +9.50 28,029 131,049 +71
Jul17 170223 501.25 511.50 501.25 506.25 +9.25 7,541 42,607 +557
Aug17 170223 504.75 513.50 503.75 508.25 +9.00 5,507 28,869 +848
Sep17 170223 506.50 515.00 505.50 510.00 +9.00 5,898 36,653 +732
Oct17 170223 508.50 515.75 507.50 511.75 +8.50 4,729 33,142 -253
Nov17 170223 508.50 516.25 508.50 512.00 +8.50 2,536 13,744 -103
Dec17 170223 507.75 516.00 507.75 511.50 +8.00 25,559 94,973 -451
Total Volume and Open Interest 244,615 980,017 +5,299
Ethanol(CBOT)
Mar17 170223 1.495 1.509 1.495 1.506 +0.002 521 1,040 -178
Apr17 170223 1.532 1.538 1.526 1.536 -0.005 525 2,425 +332
May17 170223 1.543 1.547 1.541 1.545 -0.006 41 365 -7
Jun17 170223 1.540 1.544 1.540 1.544 -0.006 0 345 +0
Jul17 170223 1.538 1.547 1.538 1.538 -0.006 30 199 +26
Aug17 170223 1.536 1.542 1.536 1.536 -0.006 10 441 +0
Sep17 170223 1.526 1.526 1.526 1.526 -0.006 0 39 +0
Oct17 170223 1.512 1.520 1.512 1.512 -0.006 25 66 +20
Total Volume and Open Interest 1,157 4,957 +198
WTI Crude Oil(ICE)
Apr17 170223 53.98 54.92 53.93 54.45 +0.86 69,707 71,317 -5,739
May17 170223 54.32 55.24 54.32 54.76 +0.83 55,335 61,489 +1,576
Jun17 170223 54.62 55.45 54.50 54.96 +0.79 61,343 90,233 -484
Jul17 170223 54.79 55.62 54.71 55.13 +0.76 16,174 42,191 +1,049
Aug17 170223 54.83 55.68 54.83 55.23 +0.74 7,520 22,008 +796
Sep17 170223 54.87 55.69 54.87 55.27 +0.73 5,467 24,455 -239
Oct17 170223 55.07 55.67 55.03 55.27 +0.71 3,902 7,976 +465
Nov17 170223 55.52 55.57 55.04 55.25 +0.69 1,884 4,044 -163
Dec17 170223 54.97 55.60 54.96 55.22 +0.67 25,193 113,784 +583
Jan18 170223 55.16 55.16 55.16 55.16 +0.65 2,177 4,401 -794
Feb18 170223 55.09 55.09 55.09 55.09 +0.64 2,001 4,697 -1,207
Mar18 170223 55.01 55.01 55.01 55.01 +0.62 472 8,147 +165
Apr18 170223 54.93 54.93 54.93 54.93 +0.59 114 1,440 +20
May18 170223 54.84 54.84 54.84 54.84 +0.57 44 624 +41
Jun18 170223 54.75 54.75 54.75 54.75 +0.55 1,923 28,949 +39
Jul18 170223 54.64 54.64 54.64 54.64 +0.54 5 367 +3
Total Volume and Open Interest 260,662 593,462 -3,114
US Dollar Index(ICE)
Mar17 170223 101.350 101.435 100.855 101.052 -0.143 28,827 71,009 +1,056
Jun17 170223 101.270 101.345 100.800 100.997 -0.128 497 3,186 +32
Sep17 170223 101.100 101.200 100.750 100.857 -0.128 25 417 +6
Total Volume and Open Interest 29,373 74,802 +1,116
Australian Dollar(CME)
Mar17 170223 76.98 77.38 76.61 77.12 +0.07 74,475 134,606 +1,477
Jun17 170223 76.78 77.21 76.46 76.95 +0.07 783 2,104 +412
Sep17 170223 76.55 77.00 76.46 76.84 +0.07 2 690 +0
Total Volume and Open Interest 75,261 137,436 +1,889
British Pound(CME)
Mar17 170223 124.61 125.65 124.31 125.45 +0.84 122,812 211,255 -3,903
Jun17 170223 124.88 125.95 124.63 125.76 +0.84 579 2,087 +72
Sep17 170223 125.22 126.23 124.99 126.09 +0.83 24 216 +13
Total Volume and Open Interest 123,420 213,713 -3,815
Canadian Dollar(CME)
Mar17 170223 76.00 76.45 75.94 76.27 +0.27 58,421 126,366 +1,402
Jun17 170223 76.07 76.51 76.02 76.34 +0.27 399 3,368 +94
Sep17 170223 76.38 76.58 76.16 76.44 +0.27 130 750 +111
Dec17 170223 76.55 76.67 76.14 76.55 +0.26 0 974 +0
Total Volume and Open Interest 58,952 131,522 +1,609
Japanese Yen(CME)
Mar17 170223 88.28 88.89 88.18 88.73 +0.28 131,710 194,619 +1,969
Jun17 170223 88.72 89.28 88.59 89.14 +0.29 686 10,376 +272
Sep17 170223 89.05 89.64 89.05 89.57 +0.28 38 127 +34
Total Volume and Open Interest 132,447 205,223 +2,288
Swiss Franc(CME)
Mar17 170223 99.01 99.54 98.93 99.37 +0.21 25,271 48,131 +557
Jun17 170223 99.66 100.13 99.54 99.97 +0.20 71 253 +26
Sep17 170223 100.62 100.66 100.00 100.62 +0.20 0 4 +0
Total Volume and Open Interest 25,342 48,398 +583
EuroFX(CME)
Mar17 170223 105.63 106.02 105.44 105.79 unch 245,054 404,391 +4,900
Jun17 170223 106.14 106.51 105.95 106.29 unch 2,428 11,949 +184
Sep17 170223 106.65 107.02 106.52 106.82 unch 74 623 +21
Total Volume and Open Interest 247,580 417,129 +5,113
Mexican Peso(CME)
Mar17 170223 501.38 508.88 499.38 508.25 +6.63 60,593 143,942 -996
Apr17 170223 505.88 505.88 505.88 505.88 +6.63      
Total Volume and Open Interest 63,603 193,415 -792
Brazilian Real(CME)
Mar17 170223 324.70 327.30 324.65 326.75 +2.15 4,099 34,326 -1,251
Apr17 170223 322.45 324.85 322.45 324.00 +2.05 3,575 3,393 +2,897
May17 170223 322.00 322.00 322.00 322.00 +2.05 0 100 +0
Jun17 170223 320.75 321.30 319.40 319.55 +2.20 19 134 +19
Total Volume and Open Interest 7,693 37,953 +1,665
30-Year T-Bonds(CBOT)
Mar17 170223 151~130 152~020 151~080 151~260 +0~140 296,069 582,748 -27,126
Jun17 170223 150~060 150~280 150~010 150~180 +0~140 57,806 60,243 +45,086
Sep17 170223 150~180 150~180 150~180 150~180 +0~140      
Total Volume and Open Interest 353,875 642,991 +17,960
10-Year T-Notes(CBOT)
Mar17 170223 124~250 125~050 124~235 125~015 +0~090 1,534,132 3,044,916 -99,484
Jun17 170223 124~080 124~190 124~060 124~155 +0~085 379,919 536,063 +229,577
Sep17 170223 124~040 124~040 124~040 124~040 +0~085      
Total Volume and Open Interest 1,914,051 3,580,979 +130,093
5-Year T-Notes(CBOT)
Mar17 170223 117~302 118~070 117~292 118~044 +0~064 1,123,012 2,914,785 -189,129
Jun17 170223 117~180 117~272 117~172 117~246 +0~064 454,545 642,395 +249,680
Sep17 170223 117~162 117~162 117~162 117~162 unch      
Total Volume and Open Interest 1,577,557 3,557,180 +60,551
2 Year T-Notes(CBOT)
Mar17 170223 108~150 108~174 108~144 108~166 +0~020 556,961 1,324,021 -116,234
Jun17 170223 108~050 108~074 108~042 108~066 +0~020 352,999 284,103 +190,555
Sep17 170223 108~066 108~066 108~066 108~066 +0~020      
Total Volume and Open Interest 909,960 1,608,124 +74,321
Eurodollars(CME)
Mar17 170223 98.902 98.912 98.897 98.905 unch 210,269 1,382,763 -7,246
Jun17 170223 98.720 98.745 98.715 98.740 +0.015 267,180 1,526,038 +157
Sep17 170223 98.595 98.620 98.585 98.610 +0.015 150,821 1,156,565 +867
Dec17 170223 98.450 98.480 98.440 98.465 +0.020 241,008 1,351,922 +2,764
Mar18 170223 98.335 98.370 98.320 98.355 +0.025 144,905 1,029,844 +3,140
Jun18 170223 98.210 98.255 98.205 98.240 +0.030 194,938 885,929 -11,797
Sep18 170223 98.115 98.155 98.100 98.135 +0.030 116,703 647,623 +4,242
Dec18 170223 97.995 98.040 97.980 98.020 +0.030 184,453 1,003,998 +15,786
Mar19 170223 97.920 97.970 97.910 97.950 +0.035 104,014 563,511 +7,414
Jun19 170223 97.850 97.900 97.840 97.880 +0.040 105,162 593,785 +7,141
Sep19 170223 97.780 97.835 97.770 97.815 +0.045 61,610 450,643 -35
Dec19 170223 97.695 97.755 97.685 97.735 +0.045 92,333 533,741 +6,446
Mar20 170223 97.650 97.705 97.640 97.685 +0.045 44,266 259,636 +2,434
Jun20 170223 97.595 97.655 97.585 97.630 +0.040 35,330 177,880 +786
Sep20 170223 97.545 97.605 97.535 97.580 +0.040 29,934 160,802 +771
Dec20 170223 97.490 97.540 97.475 97.520 +0.040 35,851 172,055 +27
Mar21 170223 97.450 97.500 97.435 97.480 +0.040 20,703 92,280 +607
Jun21 170223 97.400 97.455 97.390 97.435 +0.040 25,295 99,371 -19
Total Volume and Open Interest 2,117,417 12,440,977 +42,243
Ultra T-Bond(CBOT)
Mar17 170223 161~03 161~22 160~26 161~11 +0~12 144,009 499,390 -37,897
Jun17 170223 160~00 160~18 159~23 160~07 +0~12 64,825 283,565 +46,085
Sep17 170223 160~07 160~07 160~07 160~07 +0~12      
Total Volume and Open Interest 208,834 782,955 +8,188
Ultra 10-Yr T-Note(CBOT)
Mar17 170223 134~185 135~025 134~155 134~285 +0~120 87,413 302,770 -8,712
Jun17 170223 133~050 133~215 133~025 133~160 +0~130 21,798 32,785 +19,212
Sep17 170223 133~160 133~160 133~160 133~160 +0~130      
Total Volume and Open Interest 109,211 335,555 +10,500
30 Day Federal Funds(CBOT)
Feb17 170223 99.345 99.345 99.342 99.342 unch 2,692 103,008 -173
Mar17 170223 99.310 99.315 99.305 99.305 -0.005 13,819 127,055 +3,237
Apr17 170223 99.285 99.295 99.280 99.280 -0.010 90,496 435,759 +6,122
May17 170223 99.190 99.205 99.190 99.190 -0.005 43,498 257,830 +179
Jun17 170223 99.130 99.145 99.130 99.135 unch 9,605 35,562 -568
Jul17 170223 99.085 99.105 99.085 99.095 +0.005 26,589 112,537 +96
Total Volume and Open Interest 228,378 1,455,720 +15,335
Japanese Govt Bonds(SGX)
Mar17 170222 149.97 150.21 149.95 150.10 +0.13 442 17,218 -107
Jun17 170222 149.70 149.70 149.70 149.70 +0.14 60 243 +34
Sep17 170222 149.70 149.70 149.70 149.70 +0.14      
Total Volume and Open Interest 502 17,461 -73
Euro-Buxl(EUREX)
Mar17 170223 171.22 173.04 170.52 172.80 +2.24 54,324 222,684 +7,018
Jun17 170223 169.10 170.92 168.50 170.68 +2.24 5,679 34,172 +5,181
Sep17 170223 167.70 168.70 167.70 168.70 +2.26 2 25 +1
Total Volume and Open Interest 60,005 256,881 +12,200
Euro-Bund(EUREX)
Mar17 170223 165.10 165.80 164.84 165.64 +0.65 692,504 2,133,783 +148,389
Jun17 170223 161.94 162.53 161.65 162.40 +0.62 34,552 340,552 +50,322
Sep17 170223 163.60 163.91 163.60 163.90 +0.65 2 5,354 +46
Total Volume and Open Interest 727,058 2,479,689 +198,757
Euro-Bobl(EUREX)
Mar17 170223 134.42 134.74 134.35 134.65 +0.20 527,010 1,691,939 +77,671
Jun17 170223 132.34 132.62 132.29 132.56 +0.17 10,873 157,155 +5,890
Sep17 170223 133.51 133.51 133.51 133.51 +0.20      
Total Volume and Open Interest 537,883 1,849,094 +83,561
Euro-Schatz(EUREX)
Mar17 170223 112.61 112.68 112.57 112.64 +0.03 329,622 1,581,559 +134,458
Jun17 170223 112.41 112.49 112.38 112.45 +0.03 23,711 111,053 +24,534
Sep17 170223 112.45 112.45 112.45 112.45 +0.03      
Total Volume and Open Interest 353,333 1,692,612 +158,992
3-Mth Euribor(EUREX)
Mar17 170223 100.325 100.325 100.325 100.325 unch 170 4,006 -47
Jun17 170223 100.295 100.295 100.295 100.295 +0.005 150 33,397 -50
Sep17 170223 100.275 100.280 100.275 100.280 +0.010 20 4,633 +0
Total Volume and Open Interest 347 73,860 -195
Long Gilt(LIFFE)
Mar17 170223 126~22 127~08 126~18 127~07 +0~21 355,581 612,764 -43,064
Jun17 170223 125~17 126~04 125~14 126~03 +0~21 89,951 73,319 +56,078
Total Volume and Open Interest 445,532 686,083 +13,014
3-Mth Short Sterling(LIFFE)
Mar17 170223 99.64 99.64 99.64 99.64 unch 13,430 346,877 -127
Jun17 170223 99.61 99.62 99.60 99.61 unch 33,794 505,759 +3,723
Sep17 170223 99.58 99.59 99.57 99.58 unch 29,679 356,717 +20
Dec17 170223 99.55 99.56 99.54 99.55 unch 48,749 338,110 -9,553
Mar18 170223 99.53 99.53 99.50 99.52 +0.01 36,020 249,252 -1,861
Jun18 170223 99.48 99.49 99.46 99.48 +0.01 56,371 257,209 +2,950
Total Volume and Open Interest 497,884 2,943,729 +15,210
3-Mth Euribor(LIFFE)
Mar17 170223 100.325 100.330 100.320 100.330 +0.005 30,552 317,730 +4,112
Jun17 170223 100.295 100.300 100.290 100.300 +0.005 30,176 392,277 +8,616
Sep17 170223 100.270 100.280 100.265 100.280 +0.010 41,815 329,744 +906
Total Volume and Open Interest 513,385 3,468,762 +38,669
3-Mth Aus T-Bills(SFE)
Mar17 170223 98.22 98.22 98.21 98.22 unch 3,695 100,334 -2,232
Jun17 170223 98.21 98.23 98.21 98.23 +0.01 10,628 235,022 +428
Sep17 170223 98.18 98.20 98.18 98.20 +0.02 9,969 162,008 -1,274
Dec17 170223 98.10 98.14 98.10 98.14 +0.03 11,560 216,164 +2,017
Mar18 170223 98.01 98.05 97.99 98.05 +0.04 6,821 112,161 +925
Jun18 170223 97.90 97.95 97.89 97.95 +0.04 7,367 103,691 -416
Sep18 170223 97.79 97.84 97.78 97.84 +0.04 6,485 67,625 -74
Dec18 170223 97.68 97.74 97.67 97.74 +0.05 3,163 48,408 -606
Mar19 170223 97.61 97.63 97.58 97.63 +0.05 905 8,274 +72
Jun19 170223 97.46 97.53 97.46 97.53 +0.06 0 5,063 +0
Total Volume and Open Interest 60,593 1,060,668 -1,160
10-Year Aus T-Bonds(SFE)
Mar17 170223 97.13 97.20 97.13 97.19 +0.05 78,010 987,491 +4,268
Jun17 170223 97.19 97.19 97.19 97.19 +0.05      
Total Volume and Open Interest 78,010 987,491 +4,268
3-Year Aus T-Bonds(SFE)
Mar17 170223 97.92 97.97 97.91 97.97 +0.04 133,211 1,017,606 +1,469
Jun17 170223 97.97 97.97 97.97 97.97 +0.03      
Total Volume and Open Interest 133,211 1,017,606 +1,469
Gold(CMX)
Feb17 170223 1236.1 1250.3 1236.1 1250.2 +18.2 119 762 -187
Apr17 170223 1238.3 1252.2 1236.4 1251.4 +18.1 259,507 276,960 -4,102
Jun17 170223 1241.3 1255.2 1240.0 1254.6 +18.0 4,923 74,674 +1,856
Aug17 170223 1243.9 1258.0 1243.1 1257.7 +18.0 350 21,182 -61
Oct17 170223 1249.2 1260.8 1249.2 1260.7 +18.0 249 3,752 -100
Dec17 170223 1251.2 1264.1 1249.8 1263.7 +17.9 813 29,633 -17
Feb18 170223 1252.6 1266.8 1252.6 1266.8 +17.9 23 5,185 +22
Apr18 170223 1256.5 1270.1 1256.5 1270.1 +17.9 2 258 +1
Jun18 170223 1272.0 1273.7 1272.0 1273.7 +17.9 6 4,431 +4
Aug18 170223 1277.4 1277.4 1277.4 1277.4 +17.9 23 570 +4
Oct18 170223 1281.1 1281.1 1281.1 1281.1 +17.8 0 5 +0
Dec18 170223 1283.6 1284.9 1283.6 1284.9 +17.7 1 4,616 +1
Total Volume and Open Interest 267,181 427,168 -2,843
Silver(CMX)
Mar17 170223 1800.0 1821.0 1792.5 1811.7 +16.7 108,793 50,477 -17,234
May17 170223 1807.0 1828.0 1799.5 1818.5 +16.3 45,451 122,395 +19,281
Jul17 170223 1813.0 1833.5 1807.5 1825.2 +16.1 1,632 13,781 +223
Sep17 170223 1820.5 1838.5 1820.5 1831.8 +16.1 324 7,781 +51
Dec17 170223 1824.0 1850.0 1824.0 1841.4 +16.2 1,387 11,063 +349
Mar18 170223 1851.3 1851.3 1839.5 1851.3 +16.2 4 341 -1
May18 170223 1858.5 1858.5 1834.5 1858.5 +16.2 0 25 +0
Total Volume and Open Interest 157,930 208,147 +2,545
Platinum(NYMEX)
Apr17 170223 1004.8 1020.6 997.4 1011.9 +9.2 18,242 57,778 -505
Jul17 170223 1007.3 1023.4 1003.0 1015.4 +9.3 913 6,991 +516
Oct17 170223 1021.6 1024.5 1019.0 1019.2 +9.3 15 1,058 +5
Jan18 170223 1023.2 1023.2 1023.2 1023.2 +8.9 1 6 -1
Total Volume and Open Interest 19,179 65,938 +13
Palladium(NYMEX)
Mar17 170223 768.10 780.00 762.10 773.30 +4.25 10,321 10,101 -4,645
Jun17 170223 771.10 780.80 763.30 774.60 +4.40 6,359 20,156 +4,339
Sep17 170223 777.60 777.95 775.75 775.75 +4.25 67 54 +25
Total Volume and Open Interest 16,777 30,322 -289
Copper(CMX)
Mar17 170223 273.65 273.85 263.70 264.35 -8.95 96,779 41,457 -12,197
May17 170223 274.95 275.20 265.25 265.90 -8.70 60,500 132,109 +3,588
Jul17 170223 276.25 276.25 266.70 267.15 -8.70 13,547 30,544 +2,551
Sep17 170223 275.60 275.80 267.80 268.10 -8.75 2,647 18,421 +598
Dec17 170223 274.70 277.10 268.65 269.00 -8.80 4,080 22,997 +1,026
Total Volume and Open Interest 178,636 283,805 -4,355
E-mini DJIA Index(CBOT)
Mar17 170223 20762 20817 20724 20797 +48 147,852 125,601 -2,997
Jun17 170223 20686 20753 20663 20733 +46 421 1,312 +114
Sep17 170223 20670 20678 20670 20678 +46 12 48 +5
Dec17 170223 20650 20650 20636 20636 +46 0 3 +0
Total Volume and Open Interest 148,285 126,964 -2,878
S & P 500(CME)
Mar17 170223 2362.30 2366.60 2359.50 2362.80 +1.90 6,725 78,292 +966
Jun17 170223 2361.50 2361.50 2348.40 2358.30 +1.90 2,532 3,412 +2,011
Sep17 170223 2354.90 2357.90 2344.90 2354.90 +2.00 0 20 +0
Dec17 170223 2352.00 2355.00 2342.00 2352.00 +2.00      
Total Volume and Open Interest 9,257 81,724 +2,977
S & P 500 E-Mini(Globex)
Mar17 170223 2362.00 2367.50 2353.00 2362.75 +1.75 1,653,551 2,968,353 +9,005
Jun17 170223 2357.50 2363.00 2348.25 2358.25 +1.75 12,564 87,686 +1,347
Sep17 170223 2350.50 2359.00 2346.75 2355.00 +2.00 84 340 +10
Dec17 170223 2355.00 2355.00 2345.00 2352.00 +2.00 21 68 +5
Total Volume and Open Interest 1,666,221 3,056,454 +10,367
NASDAQ 100 E-Mini(Globex)
Mar17 170223 5352.50 5361.30 5310.80 5332.00 -19.00 192,758 232,842 +4,728
Jun17 170223 5350.30 5360.50 5311.50 5331.80 -19.00 799 1,685 +179
Sep17 170223 5360.00 5360.00 5334.50 5334.50 -19.00 6 35 +0
Total Volume and Open Interest 193,567 234,577 +4,909
S&P Midcap 400(CME) e-Mini
Mar17 170223 1741.80 1746.80 1725.60 1732.70 -8.50 11,839 97,442 +705
Jun17 170223 1736.60 1736.60 1725.00 1731.30 -8.50 21 30 +7
Sep17 170223 1729.90 1729.90 1729.90 1729.90 -8.50      
Total Volume and Open Interest 11,860 97,472 +712
Volatility Index(CBOE)
Feb17 170215 11.20 11.50 10.95 11.50 +0.32 82,480 126,243 -11,544
Mar17 170223 13.20 13.78 13.18 13.53 +0.30 87,606 278,279 -5,597
Apr17 170223 14.64 15.28 14.60 15.23 +0.60 62,706 138,545 +5,307
May17 170223 15.38 16.00 15.38 15.93 +0.50 18,455 48,888 +348
Total Volume and Open Interest 183,842 551,306 +646
Russell 2000 Mini(ICE)
Mar17 170223 1402.20 1407.60 1383.80 1394.30 -8.40 102,278 611,905 +722
Jun17 170223 1399.20 1404.50 1385.90 1393.00 -8.40 18 577 +6
Sep17 170223 1391.50 1391.50 1391.50 1391.50 -8.40 0 198 +0
Total Volume and Open Interest 102,296 612,760 +728
Nikkei 225(CME)
Mar17 170223 19370 19400 19235 19295 -55 14,703 31,366 +61
Jun17 170223 19235 19310 19210 19240 -55 130 306 +90
Total Volume and Open Interest 14,833 31,672 +151
Nikkei 225(SGX)
Mar17 170223 19350 19370 19325 19345 -40 39,770 196,794 -1,486
Jun17 170223 19205 19215 19205 19215 -35 69 10,234 +4
Sep17 170222 19225 19225 19225 19225 unch 0 409 +0
Total Volume and Open Interest 62,314 215,962 -1,761
Nikkei 225 Mini(JPX)
Mar17 170222 19370 19470 19310 19390 +10 784,799 475,571 -5,632
Jun17 170222 19235 19335 19175 19250 +10 19,154 23,028 +1,505
Sep17 170222 19200 19295 19130 19210 +10 315 1,259 +59
Total Volume and Open Interest 812,207 528,188 +6,517
Nikkei 225(JPX)
Mar17 170222 19370 19470 19310 19390 +10 48,253 366,193 -782
Jun17 170222 19240 19330 19180 19250 +10 1,004 27,872 +138
Sep17 170222 19200 19250 19180 19210 +10 18 9,302 -3
Total Volume and Open Interest 49,290 483,477 +152
Nikkei 225(CME) Yen
Mar17 170223 19355 19380 19220 19285 -45 45,259 57,104 -1,921
Jun17 170223 19135 19230 19095 19150 -45 50 50 -18
Sep17 170223 19100 19100 19100 19100 -45      
Total Volume and Open Interest 45,309 57,155 -1,939
Nikkei 225(CME) e-Mini Yen
Mar17 170223 19290 19290 19250 19290 -40 2 94 -1
Jun17 170223 19150 19150 19150 19150 -50      
Sep17 170223 19100 19100 19100 19100 -50      
Total Volume and Open Interest 2 94 -1
CAC 40(EURONEXT)
Mar17 170223 4900.5 4916.0 4879.0 4890.5 -4.0 75,074 342,422 +4,999
Apr17 170223 4878.5 4895.5 4862.0 4872.0 -4.0 159 1,497 +45
May17 170223 4809.5 4809.5 4809.5 4809.5 -4.0      
Jun17 170223 4768.5 4773.0 4756.5 4756.5 -5.0 111 2,883 +66
Total Volume and Open Interest 75,345 346,806 +5,111
Hang Seng Index(HKFE)
Feb17 170223 24128 24214 24032 24136 +8 108,677 137,291 -399
Mar17 170223 24128 24206 24028 24129 +5 17,640 31,829 +9,336
Total Volume and Open Interest 126,392 172,140 +8,943
DAX(EUREX)
Mar17 170223 12002.5 12014.5 11924.0 11939.0 -60.0 81,694 178,757 +3,570
Jun17 170223 12027.0 12042.0 11963.5 11968.0 -60.0 556 12,251 +155
Sep17 170223 12032.0 12032.0 11958.0 11958.0 -60.0 1 2,709 +2
Total Volume and Open Interest 82,251 193,717 +3,727
Mini-DAX(EUREX)
Mar17 170223 12005.0 12015.0 11924.0 11939.0 -60.0 28,230 10,790 +384
Jun17 170223 12024.0 12043.0 11955.0 11968.0 -60.0 150 2,414 +84
Sep17 170223 12002.0 12031.0 11957.0 11958.0 -60.0 20 37 -5
Total Volume and Open Interest 28,400 13,241 +463
FT-SE 100(EURONEXT)
Mar17 170223 7272.00 7295.00 7246.50 7252.00 -10.00 76,261 732,666 -3,077
Jun17 170223 7208.50 7218.00 7174.50 7177.50 -9.50 239 40,985 -53
Sep17 170223 7114.50 7114.50 7114.50 7114.50 -9.00      
Total Volume and Open Interest 76,500 773,651 -3,130
SPI 200(SFE)
Mar17 170223 5773.0 5775.0 5731.0 5759.0 -11.0 28,893 268,312 +5,882
Jun17 170223 5746.0 5746.0 5744.0 5744.0 -11.0 5 1,810 +5
Sep17 170223 5694.0 5694.0 5694.0 5694.0 -11.0 0 1,814 +0
Total Volume and Open Interest 28,898 272,837 +5,887
FTSE MIB(ISE)
Mar17 170223 18795.00 18980.00 18765.00 18800.00 -71.00 27,042 35,223 -78
Jun17 170223 18450.00 18525.00 18335.00 18353.00 -71.00 52 1,620 +3
Total Volume and Open Interest 27,094 36,843 -75
KOSPI 200(KFE)
Mar17 170223 272.95 273.10 272.90 273.00 +0.35 120,361 143,215 +8,261
Jun17 170223 273.50 273.50 273.45 273.45 +0.35 833 12,306 +1,065
Sep17 170223 273.35 273.40 273.35 273.40 -0.20 21 2,996 +157
Total Volume and Open Interest 121,216 168,854 +9,304
GSCI(CME)
Mar17 170223 406.35 407.00 403.10 403.25 +1.75 71 15,570 -6
Apr17 170223 404.85 408.15 404.85 404.85 +1.50      
May17 170223 406.85 406.85 406.85 406.85 +1.50      
Total Volume and Open Interest 71 15,570 -6
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!!!