|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 24, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170224 |
1012.25 |
1016.25 |
1009.25 |
1013.50 |
+2.00 |
96,385 |
103,139 |
-19,711 |
May17 |
170224 |
1023.00 |
1027.25 |
1020.00 |
1024.25 |
+1.75 |
95,919 |
323,943 |
+2,505 |
Jul17 |
170224 |
1032.50 |
1036.25 |
1029.25 |
1033.25 |
+1.75 |
36,415 |
153,150 |
+1,884 |
Aug17 |
170224 |
1030.25 |
1036.00 |
1029.25 |
1033.00 |
+1.75 |
1,633 |
13,013 |
+451 |
Sep17 |
170224 |
1015.25 |
1020.50 |
1014.00 |
1019.00 |
+2.25 |
408 |
5,629 |
-24 |
Nov17 |
170224 |
1004.75 |
1008.50 |
1000.50 |
1007.00 |
+2.50 |
14,758 |
128,147 |
+1,983 |
Jan18 |
170224 |
1009.00 |
1012.75 |
1005.25 |
1011.75 |
+2.75 |
145 |
7,000 |
-8 |
Mar18 |
170224 |
1013.00 |
1013.50 |
1007.50 |
1012.50 |
+2.00 |
255 |
5,444 |
-2 |
May18 |
170224 |
1014.50 |
1014.50 |
1012.50 |
1014.25 |
+1.75 |
109 |
1,525 |
+8 |
Jul18 |
170224 |
1017.00 |
1017.00 |
1015.25 |
1017.00 |
+1.75 |
21 |
1,154 |
+5 |
Aug18 |
170224 |
1009.25 |
1009.25 |
1009.25 |
1009.25 |
+1.50 |
0 |
20 |
+0 |
Sep18 |
170224 |
989.25 |
989.25 |
989.25 |
989.25 |
+1.50 |
0 |
23 |
+0 |
Nov18 |
170224 |
975.00 |
975.00 |
969.25 |
973.00 |
+0.75 |
36 |
1,809 |
+5 |
Jan19 |
170224 |
974.75 |
974.75 |
974.75 |
974.75 |
+0.75 |
0 |
41 |
+0 |
Total Volume and Open Interest |
246,084 |
744,072 |
-12,904 |
Soybean Meal(CBOT) |
Mar17 |
170224 |
331.10 |
332.20 |
328.40 |
331.30 |
+0.50 |
51,650 |
39,789 |
-13,241 |
May17 |
170224 |
335.60 |
336.60 |
332.80 |
335.70 |
+0.50 |
57,974 |
188,326 |
+4,947 |
Jul17 |
170224 |
338.80 |
339.60 |
335.80 |
338.80 |
+0.40 |
12,074 |
82,043 |
+1,552 |
Aug17 |
170224 |
337.20 |
338.50 |
335.00 |
338.10 |
+0.60 |
2,525 |
9,767 |
+93 |
Sep17 |
170224 |
335.50 |
336.30 |
333.30 |
335.90 |
+0.40 |
1,160 |
9,652 |
-34 |
Oct17 |
170224 |
331.70 |
331.70 |
329.10 |
331.40 |
+0.40 |
456 |
7,689 |
+49 |
Dec17 |
170224 |
331.70 |
332.20 |
329.10 |
331.80 |
+0.40 |
4,240 |
37,427 |
+492 |
Jan18 |
170224 |
330.50 |
331.40 |
329.70 |
331.40 |
+0.50 |
95 |
2,012 |
-7 |
Mar18 |
170224 |
328.50 |
331.10 |
328.10 |
331.10 |
+0.60 |
191 |
3,067 |
+21 |
May18 |
170224 |
329.30 |
331.00 |
329.30 |
331.00 |
+0.70 |
39 |
1,300 |
+0 |
Total Volume and Open Interest |
130,411 |
383,600 |
-6,128 |
Soybean Oil(CBOT) |
Mar17 |
170224 |
32.34 |
32.63 |
32.32 |
32.39 |
+0.07 |
62,872 |
43,442 |
-15,901 |
May17 |
170224 |
32.65 |
32.93 |
32.60 |
32.67 |
+0.08 |
86,408 |
177,186 |
+10,422 |
Jul17 |
170224 |
32.97 |
33.19 |
32.88 |
32.93 |
+0.06 |
17,056 |
87,994 |
+2,666 |
Aug17 |
170224 |
33.00 |
33.27 |
33.00 |
33.03 |
+0.06 |
3,545 |
13,810 |
-107 |
Sep17 |
170224 |
33.25 |
33.37 |
33.09 |
33.11 |
+0.05 |
2,181 |
9,297 |
-96 |
Oct17 |
170224 |
33.25 |
33.37 |
33.10 |
33.11 |
+0.01 |
1,049 |
8,147 |
+135 |
Dec17 |
170224 |
33.36 |
33.61 |
33.31 |
33.33 |
unch |
6,382 |
35,637 |
+271 |
Jan18 |
170224 |
33.56 |
33.72 |
33.46 |
33.46 |
-0.01 |
283 |
3,910 |
+27 |
Mar18 |
170224 |
33.73 |
33.73 |
33.57 |
33.57 |
-0.01 |
77 |
1,930 |
+5 |
May18 |
170224 |
33.71 |
33.71 |
33.66 |
33.66 |
+0.01 |
39 |
1,296 |
-7 |
Total Volume and Open Interest |
180,009 |
385,338 |
-2,529 |
Canola(WCE) |
Mar17 |
170224 |
514.3 |
516.4 |
512.0 |
515.3 |
+2.1 |
9,382 |
10,972 |
-6,483 |
May17 |
170224 |
517.2 |
519.6 |
513.4 |
516.7 |
-0.5 |
11,175 |
89,515 |
-259 |
Jul17 |
170224 |
522.3 |
522.3 |
517.3 |
520.4 |
+0.1 |
2,130 |
35,428 |
+720 |
Nov17 |
170224 |
496.3 |
499.0 |
494.0 |
497.8 |
+1.5 |
1,629 |
34,188 |
+279 |
Jan18 |
170224 |
503.1 |
503.4 |
499.8 |
503.4 |
+2.1 |
103 |
4,666 |
+92 |
Total Volume and Open Interest |
24,419 |
174,889 |
-5,651 |
Corn(CBOT) |
Mar17 |
170224 |
365.75 |
366.75 |
362.50 |
364.00 |
-1.50 |
167,704 |
234,788 |
-38,848 |
May17 |
170224 |
372.50 |
373.50 |
369.25 |
370.75 |
-1.75 |
128,578 |
591,535 |
+22,777 |
Jul17 |
170224 |
380.50 |
381.00 |
376.75 |
378.25 |
-1.50 |
42,515 |
296,631 |
+5,064 |
Sep17 |
170224 |
386.50 |
386.75 |
383.00 |
384.50 |
-1.25 |
9,733 |
125,428 |
+2,127 |
Dec17 |
170224 |
392.00 |
393.00 |
389.50 |
391.00 |
-0.75 |
16,212 |
187,704 |
+2,041 |
Mar18 |
170224 |
400.25 |
401.00 |
398.00 |
399.50 |
-0.75 |
1,645 |
28,622 |
+254 |
May18 |
170224 |
404.00 |
404.50 |
402.00 |
402.75 |
-0.75 |
366 |
4,057 |
+92 |
Jul18 |
170224 |
406.75 |
407.75 |
404.75 |
405.75 |
-1.00 |
422 |
11,343 |
+187 |
Sep18 |
170224 |
399.25 |
399.25 |
398.25 |
398.50 |
-1.00 |
6 |
1,388 |
+0 |
Dec18 |
170224 |
401.00 |
401.75 |
399.50 |
400.25 |
-0.75 |
244 |
12,651 |
+57 |
Total Volume and Open Interest |
367,426 |
1,494,778 |
-6,249 |
Wheat(CBOT) |
Mar17 |
170224 |
438.25 |
438.50 |
430.00 |
431.25 |
-6.75 |
49,816 |
68,404 |
-16,026 |
May17 |
170224 |
453.50 |
454.00 |
445.75 |
448.00 |
-5.50 |
67,654 |
196,662 |
+6,003 |
Jul17 |
170224 |
467.00 |
467.50 |
460.25 |
462.00 |
-5.00 |
18,341 |
87,910 |
-963 |
Sep17 |
170224 |
481.75 |
481.75 |
474.75 |
477.00 |
-5.00 |
4,662 |
29,238 |
+1,038 |
Dec17 |
170224 |
500.25 |
500.25 |
493.25 |
495.50 |
-4.25 |
2,701 |
50,452 |
+367 |
Mar18 |
170224 |
511.25 |
511.50 |
506.00 |
508.25 |
-4.00 |
153 |
7,629 |
+14 |
Total Volume and Open Interest |
143,468 |
442,602 |
-9,500 |
Wheat(KCBT) |
Mar17 |
170224 |
457.00 |
457.25 |
452.00 |
453.75 |
-4.00 |
21,800 |
25,176 |
-6,945 |
May17 |
170224 |
471.50 |
471.50 |
465.25 |
467.00 |
-4.50 |
21,954 |
97,024 |
+1,793 |
Jul17 |
170224 |
482.00 |
482.75 |
477.00 |
478.50 |
-4.50 |
6,715 |
69,406 |
+337 |
Sep17 |
170224 |
496.25 |
496.25 |
492.00 |
492.75 |
-4.50 |
1,030 |
10,525 |
+424 |
Dec17 |
170224 |
513.75 |
515.50 |
510.75 |
512.00 |
-5.00 |
1,160 |
17,784 |
+301 |
Mar18 |
170224 |
528.00 |
528.00 |
523.50 |
524.25 |
-5.00 |
284 |
3,139 |
+1 |
May18 |
170224 |
525.00 |
529.00 |
525.00 |
526.25 |
-2.75 |
110 |
1,181 |
+19 |
Total Volume and Open Interest |
53,234 |
225,656 |
-3,995 |
Wheat(MGE) |
Mar17 |
170224 |
544.00 |
545.75 |
542.00 |
544.75 |
+0.75 |
6,479 |
11,817 |
-1,346 |
May17 |
170224 |
553.25 |
554.75 |
551.00 |
553.75 |
+0.50 |
5,096 |
34,844 |
+1,122 |
Jul17 |
170224 |
558.75 |
560.75 |
556.75 |
559.00 |
-0.50 |
1,491 |
16,568 |
-33 |
Sep17 |
170224 |
565.00 |
566.00 |
563.25 |
564.75 |
-0.75 |
641 |
8,699 |
-13 |
Dec17 |
170224 |
575.50 |
576.00 |
573.50 |
575.00 |
-1.00 |
939 |
6,089 |
+251 |
Mar18 |
170224 |
582.50 |
584.75 |
582.50 |
583.75 |
-0.25 |
154 |
2,218 |
+100 |
Total Volume and Open Interest |
14,822 |
80,638 |
+84 |
Oats(CBOT) |
Mar17 |
170224 |
253.25 |
253.75 |
250.00 |
251.75 |
-1.50 |
446 |
1,631 |
-340 |
May17 |
170224 |
252.50 |
252.50 |
248.00 |
250.00 |
-2.75 |
468 |
5,564 |
+393 |
Jul17 |
170224 |
247.25 |
247.25 |
245.25 |
246.00 |
-2.50 |
0 |
689 |
+0 |
Sep17 |
170224 |
237.75 |
237.75 |
237.75 |
237.75 |
-0.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
914 |
8,136 |
+53 |
Rough Rice(CBOT) |
Mar17 |
170224 |
9.45 |
9.45 |
9.36 |
9.43 |
-0.05 |
2,646 |
3,549 |
-1,569 |
May17 |
170224 |
9.69 |
9.70 |
9.62 |
9.68 |
-0.04 |
2,593 |
8,110 |
+1,627 |
Jul17 |
170224 |
9.91 |
9.94 |
9.90 |
9.94 |
-0.04 |
269 |
744 |
+100 |
Sep17 |
170224 |
10.19 |
10.19 |
10.16 |
10.16 |
-0.05 |
12 |
34 |
+0 |
Total Volume and Open Interest |
5,520 |
12,456 |
+158 |
Live Cattle(CME) |
Feb17 |
170224 |
123.300 |
123.950 |
122.200 |
123.750 |
+0.670 |
4,489 |
3,987 |
-2,319 |
Apr17 |
170224 |
116.600 |
116.700 |
114.600 |
114.950 |
-1.585 |
33,436 |
130,644 |
-1,291 |
Jun17 |
170224 |
106.830 |
106.885 |
104.680 |
104.850 |
-1.935 |
14,832 |
90,983 |
+800 |
Aug17 |
170224 |
102.480 |
102.480 |
100.180 |
100.330 |
-2.170 |
7,676 |
52,155 |
+408 |
Oct17 |
170224 |
102.430 |
102.535 |
100.535 |
100.650 |
-2.050 |
4,141 |
30,240 |
+1,191 |
Dec17 |
170224 |
103.385 |
103.385 |
101.600 |
101.785 |
-1.865 |
1,513 |
13,239 |
+307 |
Total Volume and Open Interest |
66,813 |
326,246 |
-721 |
Feeder Cattle(CME) |
Mar17 |
170224 |
124.980 |
125.100 |
121.500 |
121.700 |
-3.450 |
5,734 |
15,018 |
-184 |
Apr17 |
170224 |
125.500 |
125.500 |
121.300 |
121.550 |
-3.950 |
3,401 |
14,136 |
+345 |
May17 |
170224 |
124.535 |
124.535 |
120.850 |
121.080 |
-3.570 |
2,122 |
12,244 |
+373 |
Aug17 |
170224 |
125.400 |
125.400 |
122.450 |
122.650 |
-2.950 |
974 |
8,371 |
+117 |
Sep17 |
170224 |
123.850 |
124.100 |
121.650 |
121.850 |
-2.850 |
224 |
1,073 |
+20 |
Oct17 |
170224 |
122.730 |
122.800 |
120.550 |
120.635 |
-2.865 |
130 |
491 |
-7 |
Nov17 |
170224 |
121.500 |
121.500 |
119.730 |
120.100 |
-2.200 |
28 |
231 |
+5 |
Total Volume and Open Interest |
12,632 |
51,635 |
+679 |
Lean Hogs(CME) |
Apr17 |
170224 |
66.700 |
68.225 |
66.330 |
68.035 |
+1.455 |
28,106 |
94,905 |
-2,550 |
May17 |
170224 |
72.885 |
74.050 |
72.535 |
73.980 |
+1.095 |
306 |
1,975 |
-28 |
Jun17 |
170224 |
76.650 |
77.950 |
76.330 |
77.830 |
+1.195 |
11,906 |
54,247 |
-168 |
Jul17 |
170224 |
76.885 |
78.035 |
76.400 |
77.900 |
+1.100 |
3,367 |
21,864 |
+474 |
Aug17 |
170224 |
76.600 |
77.800 |
76.000 |
77.700 |
+1.120 |
4,295 |
21,824 |
+279 |
Oct17 |
170224 |
66.135 |
67.050 |
65.500 |
66.975 |
+0.825 |
1,537 |
20,654 |
-34 |
Dec17 |
170224 |
61.600 |
62.285 |
60.750 |
62.100 |
+0.565 |
349 |
10,232 |
+73 |
Feb18 |
170224 |
64.100 |
64.900 |
63.485 |
64.900 |
+0.800 |
120 |
1,498 |
+29 |
Total Volume and Open Interest |
50,037 |
227,704 |
-1,925 |
Class III Milk(CME) |
Feb17 |
170224 |
16.88 |
16.89 |
16.84 |
16.86 |
-0.01 |
80 |
4,117 |
-27 |
Mar17 |
170224 |
16.46 |
16.48 |
16.26 |
16.27 |
-0.16 |
498 |
4,554 |
-39 |
Apr17 |
170224 |
16.65 |
16.68 |
16.32 |
16.32 |
-0.34 |
318 |
3,916 |
+51 |
May17 |
170224 |
16.77 |
16.79 |
16.47 |
16.48 |
-0.32 |
121 |
3,578 |
+30 |
Jun17 |
170224 |
16.95 |
16.95 |
16.69 |
16.74 |
-0.25 |
76 |
3,347 |
+19 |
Jul17 |
170224 |
17.20 |
17.21 |
16.91 |
16.96 |
-0.24 |
126 |
2,333 |
+79 |
Aug17 |
170224 |
17.35 |
17.36 |
17.09 |
17.09 |
-0.27 |
49 |
2,035 |
+27 |
Sep17 |
170224 |
17.35 |
17.35 |
17.08 |
17.10 |
-0.27 |
48 |
2,053 |
-1 |
Oct17 |
170224 |
17.38 |
17.41 |
17.09 |
17.09 |
-0.27 |
23 |
1,793 |
+22 |
Nov17 |
170224 |
17.22 |
17.22 |
17.05 |
17.05 |
-0.21 |
63 |
1,651 |
+36 |
Dec17 |
170224 |
17.09 |
17.09 |
16.81 |
16.81 |
-0.18 |
33 |
1,530 |
+14 |
Jan18 |
170224 |
16.76 |
16.76 |
16.71 |
16.71 |
-0.02 |
28 |
415 |
+20 |
Feb18 |
170224 |
16.73 |
16.73 |
16.71 |
16.71 |
-0.06 |
17 |
342 |
+15 |
Total Volume and Open Interest |
1,531 |
32,724 |
+295 |
Cocoa(ICE) |
Mar17 |
170224 |
1995 |
2028 |
1995 |
2028 |
-39 |
28 |
44 |
-29 |
May17 |
170224 |
2020 |
2032 |
1987 |
1994 |
-32 |
10,775 |
134,699 |
+511 |
Jul17 |
170224 |
2031 |
2038 |
1997 |
2002 |
-32 |
3,783 |
60,473 |
+315 |
Sep17 |
170224 |
2049 |
2054 |
2013 |
2019 |
-33 |
1,777 |
26,623 |
+154 |
Dec17 |
170224 |
2080 |
2080 |
2043 |
2046 |
-34 |
1,177 |
17,740 |
+94 |
Mar18 |
170224 |
2097 |
2101 |
2066 |
2069 |
-34 |
401 |
13,821 |
+225 |
May18 |
170224 |
2120 |
2120 |
2085 |
2087 |
-34 |
90 |
5,518 |
+22 |
Total Volume and Open Interest |
18,340 |
270,855 |
+1,317 |
Coffee "C"(ICE) |
Mar17 |
170224 |
148.45 |
148.45 |
143.65 |
144.40 |
-3.45 |
86 |
533 |
-70 |
May17 |
170224 |
150.20 |
150.95 |
145.40 |
146.25 |
-3.70 |
16,236 |
98,136 |
-1,189 |
Jul17 |
170224 |
152.35 |
153.10 |
147.80 |
148.50 |
-3.70 |
4,115 |
31,298 |
-815 |
Sep17 |
170224 |
154.65 |
155.40 |
150.20 |
150.80 |
-3.65 |
2,648 |
19,120 |
+96 |
Dec17 |
170224 |
157.90 |
158.45 |
153.35 |
153.95 |
-3.60 |
977 |
14,104 |
-10 |
Mar18 |
170224 |
160.70 |
161.30 |
156.80 |
156.95 |
-3.55 |
260 |
4,504 |
-64 |
Total Volume and Open Interest |
24,641 |
171,910 |
-2,019 |
Orange Juice(ICE) |
Mar17 |
170224 |
178.00 |
178.60 |
170.55 |
172.05 |
-3.75 |
1,138 |
2,887 |
-568 |
May17 |
170224 |
168.15 |
169.80 |
164.00 |
165.05 |
-3.10 |
1,343 |
6,950 |
+572 |
Jul17 |
170224 |
164.05 |
167.10 |
162.05 |
162.05 |
-3.45 |
77 |
964 |
+35 |
Sep17 |
170224 |
163.45 |
165.45 |
161.35 |
161.35 |
-3.50 |
50 |
319 |
+37 |
Nov17 |
170224 |
162.50 |
162.50 |
160.25 |
160.25 |
-3.60 |
13 |
79 |
+10 |
Jan18 |
170224 |
160.30 |
160.30 |
160.30 |
160.30 |
-3.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,621 |
11,200 |
+86 |
Sugar #11(ICE) |
Mar17 |
170224 |
20.15 |
20.24 |
19.76 |
19.80 |
-0.36 |
41,939 |
63,433 |
-11,410 |
May17 |
170224 |
20.11 |
20.21 |
19.75 |
19.81 |
-0.32 |
72,135 |
291,696 |
+3,173 |
Jul17 |
170224 |
19.86 |
19.95 |
19.54 |
19.59 |
-0.29 |
27,721 |
173,010 |
+469 |
Oct17 |
170224 |
19.80 |
19.87 |
19.52 |
19.55 |
-0.28 |
16,817 |
107,150 |
+1,344 |
Mar18 |
170224 |
19.87 |
19.92 |
19.63 |
19.65 |
-0.24 |
8,623 |
89,802 |
+1,483 |
May18 |
170224 |
19.23 |
19.30 |
19.05 |
19.08 |
-0.19 |
2,628 |
24,254 |
+466 |
Jul18 |
170224 |
18.68 |
18.71 |
18.51 |
18.55 |
-0.15 |
1,100 |
16,594 |
+190 |
Oct18 |
170224 |
18.46 |
18.50 |
18.31 |
18.35 |
-0.12 |
918 |
17,152 |
+173 |
Total Volume and Open Interest |
172,612 |
798,773 |
-3,798 |
London Cocoa(LCE) |
Mar17 |
170224 |
1618 |
1618 |
1586 |
1590 |
-27 |
3,511 |
75,079 |
-1,615 |
May17 |
170224 |
1631 |
1632 |
1597 |
1603 |
-27 |
8,322 |
91,626 |
-646 |
Jul17 |
170224 |
1651 |
1655 |
1620 |
1625 |
-28 |
3,863 |
55,160 |
+898 |
Sep17 |
170224 |
1664 |
1669 |
1634 |
1638 |
-29 |
2,542 |
48,265 |
-257 |
Dec17 |
170224 |
1685 |
1690 |
1655 |
1659 |
-29 |
1,748 |
35,205 |
+256 |
Mar18 |
170224 |
1699 |
1699 |
1670 |
1674 |
-28 |
958 |
25,716 |
-147 |
May18 |
170224 |
1709 |
1710 |
1693 |
1693 |
-27 |
57 |
7,234 |
-31 |
Total Volume and Open Interest |
21,054 |
343,249 |
-1,516 |
London Sugar(LCE) |
May17 |
170224 |
548.40 |
550.30 |
541.20 |
542.10 |
-6.50 |
5,651 |
40,792 |
+1,104 |
Aug17 |
170224 |
540.00 |
541.00 |
533.00 |
533.50 |
-6.40 |
2,411 |
17,264 |
+0 |
Oct17 |
170224 |
523.50 |
524.10 |
516.80 |
517.20 |
-6.20 |
623 |
14,009 |
+80 |
Dec17 |
170224 |
513.00 |
513.60 |
506.90 |
507.10 |
-5.80 |
478 |
5,744 |
+281 |
Mar18 |
170224 |
508.30 |
508.30 |
502.70 |
502.90 |
-5.30 |
365 |
4,377 |
+144 |
Total Volume and Open Interest |
9,635 |
84,298 |
+1,701 |
Cotton(ICE) |
Mar17 |
170224 |
75.97 |
75.99 |
75.42 |
75.42 |
+0.40 |
241 |
279 |
-109 |
May17 |
170224 |
76.15 |
77.19 |
76.10 |
76.57 |
+0.47 |
10,059 |
161,424 |
-806 |
Jul17 |
170224 |
76.98 |
77.96 |
76.94 |
77.50 |
+0.58 |
4,424 |
49,476 |
-651 |
Oct17 |
170224 |
74.24 |
74.24 |
74.24 |
74.24 |
+0.22 |
1 |
34 |
+0 |
Dec17 |
170224 |
73.65 |
74.10 |
73.65 |
73.98 |
+0.09 |
2,099 |
43,134 |
+802 |
Mar18 |
170224 |
74.18 |
74.38 |
74.16 |
74.29 |
+0.07 |
83 |
5,219 |
+33 |
Total Volume and Open Interest |
16,915 |
260,871 |
-723 |
Lumber(CME) |
Mar17 |
170224 |
362.9 |
370.7 |
360.5 |
367.5 |
+4.6 |
313 |
1,587 |
-97 |
May17 |
170224 |
373.1 |
382.2 |
372.4 |
379.6 |
+4.1 |
421 |
3,104 |
+183 |
Jul17 |
170224 |
378.7 |
387.4 |
378.0 |
385.2 |
+3.1 |
59 |
536 |
+14 |
Sep17 |
170224 |
380.0 |
386.4 |
379.3 |
385.0 |
+2.6 |
8 |
123 |
+3 |
Total Volume and Open Interest |
801 |
5,359 |
+103 |
Crude Oil(NYM) |
Apr17 |
170224 |
54.33 |
54.51 |
53.76 |
53.99 |
-0.46 |
499,480 |
473,806 |
-16,101 |
May17 |
170224 |
54.62 |
54.81 |
54.09 |
54.32 |
-0.44 |
127,659 |
229,913 |
-2,997 |
Jun17 |
170224 |
54.84 |
55.01 |
54.32 |
54.56 |
-0.40 |
102,768 |
254,921 |
+1,679 |
Jul17 |
170224 |
55.04 |
55.19 |
54.54 |
54.76 |
-0.37 |
38,589 |
110,716 |
-521 |
Aug17 |
170224 |
55.09 |
55.27 |
54.67 |
54.89 |
-0.34 |
26,354 |
88,032 |
+4,093 |
Sep17 |
170224 |
55.16 |
55.27 |
54.72 |
54.94 |
-0.33 |
19,796 |
115,372 |
+1,331 |
Oct17 |
170224 |
55.30 |
55.30 |
54.75 |
54.94 |
-0.33 |
8,995 |
65,321 |
+403 |
Nov17 |
170224 |
55.06 |
55.15 |
54.78 |
54.92 |
-0.33 |
9,206 |
48,671 |
-1,909 |
Dec17 |
170224 |
55.10 |
55.27 |
54.74 |
54.89 |
-0.33 |
59,794 |
245,782 |
+2,107 |
Jan18 |
170224 |
55.00 |
55.07 |
54.72 |
54.83 |
-0.33 |
4,088 |
48,639 |
-422 |
Feb18 |
170224 |
54.91 |
55.02 |
54.72 |
54.76 |
-0.33 |
2,907 |
24,241 |
+139 |
Mar18 |
170224 |
54.94 |
54.94 |
54.68 |
54.68 |
-0.33 |
7,044 |
45,616 |
-315 |
Apr18 |
170224 |
54.61 |
54.61 |
54.61 |
54.61 |
-0.32 |
2,180 |
11,111 |
-272 |
May18 |
170224 |
54.52 |
54.52 |
54.52 |
54.52 |
-0.32 |
690 |
11,690 |
-22 |
Jun18 |
170224 |
54.65 |
54.77 |
54.40 |
54.43 |
-0.32 |
9,682 |
60,585 |
-822 |
Jul18 |
170224 |
54.32 |
54.32 |
54.32 |
54.32 |
-0.32 |
410 |
10,668 |
+240 |
Total Volume and Open Interest |
950,424 |
2,091,971 |
-8,232 |
e-miNY Crude Oil(NYM) |
Apr17 |
170224 |
54.350 |
54.525 |
53.750 |
54.000 |
-0.450 |
9,982 |
2,295 |
+207 |
May17 |
170224 |
54.675 |
54.675 |
54.100 |
54.325 |
-0.425 |
155 |
223 |
+9 |
Jun17 |
170224 |
54.900 |
54.900 |
54.550 |
54.550 |
-0.400 |
38 |
112 |
+7 |
Jul17 |
170224 |
54.850 |
54.850 |
54.700 |
54.750 |
-0.375 |
16 |
164 |
-11 |
Aug17 |
170224 |
54.950 |
54.950 |
54.900 |
54.900 |
-0.325 |
10 |
68 |
-8 |
Sep17 |
170224 |
54.950 |
55.500 |
54.950 |
54.950 |
-0.325 |
1 |
81 |
+1 |
Oct17 |
170224 |
54.950 |
54.950 |
54.950 |
54.950 |
-0.325 |
0 |
23 |
+0 |
Nov17 |
170224 |
54.925 |
55.225 |
54.925 |
54.925 |
-0.325 |
6 |
126 |
+6 |
Dec17 |
170224 |
55.100 |
55.100 |
54.800 |
54.900 |
-0.325 |
10 |
141 |
+7 |
Jan18 |
170224 |
54.825 |
54.825 |
54.825 |
54.825 |
-0.325 |
0 |
89 |
+0 |
Total Volume and Open Interest |
10,222 |
3,480 |
+218 |
NY Harbor ULSD(NYM) |
Mar17 |
170224 |
165.33 |
165.48 |
162.93 |
164.04 |
-1.63 |
39,710 |
41,052 |
-10,216 |
Apr17 |
170224 |
166.23 |
166.55 |
163.77 |
164.82 |
-1.75 |
81,888 |
109,360 |
+1,954 |
May17 |
170224 |
166.91 |
167.15 |
164.57 |
165.56 |
-1.74 |
29,944 |
69,844 |
-1,660 |
Jun17 |
170224 |
167.59 |
167.70 |
165.37 |
166.31 |
-1.70 |
23,682 |
56,330 |
+1,916 |
Jul17 |
170224 |
168.50 |
168.59 |
166.43 |
167.25 |
-1.67 |
8,070 |
27,633 |
+340 |
Aug17 |
170224 |
169.06 |
169.07 |
167.43 |
168.23 |
-1.63 |
6,191 |
15,648 |
+396 |
Sep17 |
170224 |
169.99 |
170.00 |
168.81 |
169.20 |
-1.58 |
3,804 |
17,261 |
+259 |
Oct17 |
170224 |
170.28 |
170.51 |
169.35 |
170.08 |
-1.51 |
1,209 |
6,842 |
+12 |
Nov17 |
170224 |
170.31 |
171.70 |
170.25 |
170.94 |
-1.43 |
914 |
9,258 |
+357 |
Dec17 |
170224 |
172.35 |
172.37 |
170.89 |
171.62 |
-1.35 |
7,588 |
46,725 |
-95 |
Jan18 |
170224 |
171.98 |
172.27 |
171.98 |
172.27 |
-1.29 |
244 |
4,874 |
+11 |
Feb18 |
170224 |
172.66 |
172.66 |
172.37 |
172.37 |
-1.24 |
122 |
2,878 |
-57 |
Mar18 |
170224 |
171.72 |
173.06 |
170.76 |
171.72 |
-1.17 |
107 |
2,012 |
-6 |
Apr18 |
170224 |
170.23 |
172.00 |
170.23 |
170.23 |
-1.14 |
52 |
1,000 |
+8 |
Total Volume and Open Interest |
204,131 |
430,813 |
-6,871 |
RBOB Gasoline(NYM) |
Mar17 |
170224 |
152.39 |
152.50 |
149.45 |
151.48 |
-1.38 |
35,120 |
40,412 |
-7,928 |
Apr17 |
170224 |
174.51 |
174.79 |
172.02 |
173.65 |
-1.11 |
66,973 |
110,843 |
+2,831 |
May17 |
170224 |
176.59 |
177.04 |
174.53 |
176.11 |
-1.01 |
31,856 |
78,384 |
+3,177 |
Jun17 |
170224 |
177.80 |
177.81 |
175.49 |
176.98 |
-0.94 |
21,081 |
54,769 |
-526 |
Jul17 |
170224 |
176.82 |
177.08 |
175.08 |
176.45 |
-0.90 |
7,556 |
34,461 |
-739 |
Aug17 |
170224 |
175.09 |
175.40 |
173.52 |
174.92 |
-0.80 |
5,783 |
17,457 |
+269 |
Sep17 |
170224 |
172.43 |
172.69 |
170.79 |
172.26 |
-0.68 |
7,213 |
22,603 |
-114 |
Oct17 |
170224 |
158.53 |
159.42 |
157.92 |
159.02 |
-0.53 |
2,134 |
9,127 |
-290 |
Nov17 |
170224 |
155.11 |
155.60 |
154.21 |
155.60 |
-0.42 |
1,567 |
6,857 |
-139 |
Dec17 |
170224 |
152.92 |
153.46 |
151.67 |
153.05 |
-0.36 |
5,996 |
24,031 |
-658 |
Total Volume and Open Interest |
188,105 |
421,872 |
-5,437 |
e-miNY RBOB Gasoline(NYM) |
Mar17 |
170224 |
151.50 |
151.50 |
151.30 |
151.50 |
-1.36 |
0 |
1 |
+0 |
Apr17 |
170224 |
173.70 |
173.70 |
173.65 |
173.70 |
-1.06 |
|
|
|
May17 |
170224 |
176.10 |
176.11 |
176.10 |
176.10 |
-1.02 |
|
|
|
Jun17 |
170224 |
177.00 |
177.00 |
176.98 |
177.00 |
-0.92 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar17 |
170224 |
2.620 |
2.670 |
2.587 |
2.627 |
+0.010 |
69,600 |
23,475 |
-8,602 |
Apr17 |
170224 |
2.753 |
2.799 |
2.731 |
2.787 |
+0.038 |
171,382 |
258,861 |
+993 |
May17 |
170224 |
2.826 |
2.878 |
2.812 |
2.868 |
+0.046 |
53,382 |
196,751 |
+6,961 |
Jun17 |
170224 |
2.894 |
2.946 |
2.887 |
2.940 |
+0.046 |
34,256 |
80,293 |
+1,318 |
Jul17 |
170224 |
2.954 |
3.007 |
2.951 |
3.005 |
+0.048 |
34,059 |
101,683 |
+914 |
Aug17 |
170224 |
2.968 |
3.025 |
2.968 |
3.023 |
+0.046 |
17,465 |
44,805 |
+1,852 |
Sep17 |
170224 |
2.960 |
3.015 |
2.957 |
3.011 |
+0.044 |
12,160 |
69,170 |
+279 |
Oct17 |
170224 |
2.980 |
3.028 |
2.977 |
3.025 |
+0.043 |
34,671 |
98,884 |
+923 |
Nov17 |
170224 |
3.059 |
3.083 |
3.037 |
3.081 |
+0.039 |
8,516 |
40,025 |
-607 |
Dec17 |
170224 |
3.186 |
3.206 |
3.161 |
3.206 |
+0.034 |
6,278 |
43,307 |
-99 |
Jan18 |
170224 |
3.289 |
3.292 |
3.245 |
3.292 |
+0.032 |
15,754 |
61,359 |
+663 |
Feb18 |
170224 |
3.263 |
3.272 |
3.228 |
3.272 |
+0.031 |
4,370 |
24,255 |
+331 |
Mar18 |
170224 |
3.163 |
3.197 |
3.161 |
3.197 |
+0.027 |
11,085 |
43,031 |
+774 |
Apr18 |
170224 |
2.784 |
2.787 |
2.763 |
2.782 |
+0.011 |
8,470 |
59,907 |
+1,297 |
May18 |
170224 |
2.750 |
2.756 |
2.731 |
2.746 |
+0.007 |
6,771 |
19,525 |
-576 |
Jun18 |
170224 |
2.775 |
2.775 |
2.763 |
2.775 |
+0.007 |
2,137 |
12,067 |
+163 |
Total Volume and Open Interest |
497,932 |
1,284,144 |
+6,327 |
Brent Crude Oil(ICE) |
Apr17 |
170224 |
56.40 |
56.66 |
55.74 |
55.99 |
-0.59 |
245,156 |
169,471 |
-38,384 |
May17 |
170224 |
56.63 |
56.92 |
56.08 |
56.31 |
-0.51 |
262,685 |
508,603 |
-3,662 |
Jun17 |
170224 |
56.97 |
57.07 |
56.33 |
56.55 |
-0.43 |
181,333 |
357,340 |
+11,821 |
Jul17 |
170224 |
56.90 |
57.15 |
56.49 |
56.69 |
-0.38 |
65,032 |
152,969 |
+3,960 |
Aug17 |
170224 |
56.95 |
57.20 |
56.58 |
56.77 |
-0.36 |
42,688 |
112,261 |
-2,325 |
Sep17 |
170224 |
56.94 |
57.19 |
56.59 |
56.78 |
-0.35 |
39,903 |
142,455 |
+7,059 |
Oct17 |
170224 |
56.92 |
57.04 |
56.54 |
56.73 |
-0.33 |
18,565 |
60,914 |
+4,996 |
Nov17 |
170224 |
56.80 |
57.00 |
56.45 |
56.64 |
-0.30 |
9,024 |
58,989 |
+750 |
Dec17 |
170224 |
56.72 |
56.87 |
56.35 |
56.54 |
-0.28 |
66,818 |
231,191 |
+4,571 |
Jan18 |
170224 |
56.45 |
56.45 |
56.45 |
56.45 |
-0.26 |
1,606 |
35,210 |
+98 |
Feb18 |
170224 |
56.36 |
56.36 |
56.36 |
56.36 |
-0.26 |
848 |
28,036 |
-175 |
Mar18 |
170224 |
56.26 |
56.26 |
56.26 |
56.26 |
-0.25 |
1,269 |
31,566 |
+266 |
Apr18 |
170224 |
56.17 |
56.17 |
56.17 |
56.17 |
-0.24 |
531 |
19,315 |
+142 |
May18 |
170224 |
56.05 |
56.05 |
56.05 |
56.05 |
-0.23 |
557 |
13,475 |
+309 |
Total Volume and Open Interest |
979,262 |
2,379,652 |
-4,052 |
Gas Oil(ICE) |
Mar17 |
170224 |
498.00 |
500.00 |
492.50 |
494.50 |
-5.50 |
70,268 |
200,684 |
-11,558 |
Apr17 |
170224 |
500.25 |
502.50 |
494.75 |
496.75 |
-5.50 |
88,360 |
148,510 |
+2,069 |
May17 |
170224 |
501.50 |
503.50 |
496.25 |
498.50 |
-5.25 |
27,214 |
85,949 |
+2,119 |
Jun17 |
170224 |
503.50 |
504.00 |
497.75 |
499.75 |
-5.00 |
36,778 |
131,298 |
+249 |
Jul17 |
170224 |
504.25 |
505.50 |
499.50 |
501.50 |
-4.75 |
12,445 |
43,785 |
+1,178 |
Aug17 |
170224 |
506.75 |
506.75 |
501.50 |
503.75 |
-4.50 |
9,216 |
30,867 |
+1,998 |
Sep17 |
170224 |
508.50 |
508.50 |
503.50 |
505.50 |
-4.50 |
5,443 |
36,617 |
-36 |
Oct17 |
170224 |
509.50 |
509.50 |
505.50 |
507.50 |
-4.25 |
3,900 |
33,450 |
+308 |
Nov17 |
170224 |
508.75 |
509.75 |
505.75 |
507.75 |
-4.25 |
2,014 |
13,866 |
+122 |
Dec17 |
170224 |
510.00 |
510.00 |
505.75 |
507.50 |
-4.00 |
24,202 |
93,534 |
-1,439 |
Total Volume and Open Interest |
290,096 |
976,999 |
-3,018 |
Ethanol(CBOT) |
Mar17 |
170224 |
1.505 |
1.513 |
1.497 |
1.504 |
-0.002 |
245 |
959 |
-81 |
Apr17 |
170224 |
1.536 |
1.541 |
1.529 |
1.533 |
-0.003 |
262 |
2,632 |
+207 |
May17 |
170224 |
1.538 |
1.547 |
1.538 |
1.547 |
+0.002 |
43 |
360 |
-5 |
Jun17 |
170224 |
1.540 |
1.544 |
1.536 |
1.544 |
unch |
0 |
345 |
+0 |
Jul17 |
170224 |
1.538 |
1.547 |
1.538 |
1.538 |
unch |
10 |
209 |
+10 |
Aug17 |
170224 |
1.538 |
1.542 |
1.538 |
1.538 |
+0.002 |
10 |
436 |
-5 |
Sep17 |
170224 |
1.530 |
1.530 |
1.530 |
1.530 |
+0.004 |
0 |
39 |
+0 |
Oct17 |
170224 |
1.525 |
1.525 |
1.516 |
1.516 |
+0.004 |
0 |
66 |
+0 |
Total Volume and Open Interest |
570 |
5,083 |
+126 |
WTI Crude Oil(ICE) |
Apr17 |
170224 |
54.34 |
54.49 |
53.77 |
53.99 |
-0.46 |
59,035 |
67,470 |
-3,847 |
May17 |
170224 |
54.65 |
54.71 |
54.10 |
54.32 |
-0.44 |
55,377 |
66,756 |
+5,267 |
Jun17 |
170224 |
54.82 |
54.93 |
54.32 |
54.56 |
-0.40 |
41,831 |
90,328 |
+95 |
Jul17 |
170224 |
54.91 |
54.97 |
54.54 |
54.76 |
-0.37 |
11,229 |
41,542 |
-649 |
Aug17 |
170224 |
54.94 |
55.08 |
54.67 |
54.89 |
-0.34 |
5,075 |
22,120 |
+112 |
Sep17 |
170224 |
54.95 |
55.13 |
54.76 |
54.94 |
-0.33 |
3,781 |
24,227 |
-228 |
Oct17 |
170224 |
55.13 |
55.17 |
54.75 |
54.94 |
-0.33 |
3,373 |
7,775 |
-201 |
Nov17 |
170224 |
55.00 |
55.08 |
54.92 |
54.92 |
-0.33 |
1,001 |
4,229 |
+185 |
Dec17 |
170224 |
55.13 |
55.13 |
54.78 |
54.89 |
-0.33 |
11,599 |
114,391 |
+607 |
Jan18 |
170224 |
54.83 |
54.83 |
54.83 |
54.83 |
-0.33 |
1,371 |
5,084 |
+683 |
Feb18 |
170224 |
54.76 |
54.76 |
54.76 |
54.76 |
-0.33 |
190 |
4,680 |
-17 |
Mar18 |
170224 |
54.68 |
54.68 |
54.68 |
54.68 |
-0.33 |
137 |
8,147 |
+0 |
Apr18 |
170224 |
54.61 |
54.61 |
54.61 |
54.61 |
-0.32 |
74 |
1,445 |
+5 |
May18 |
170224 |
54.52 |
54.52 |
54.52 |
54.52 |
-0.32 |
32 |
600 |
-24 |
Jun18 |
170224 |
54.73 |
54.73 |
54.43 |
54.43 |
-0.32 |
556 |
28,867 |
-82 |
Jul18 |
170224 |
54.32 |
54.32 |
54.32 |
54.32 |
-0.32 |
10 |
377 |
+10 |
Total Volume and Open Interest |
197,103 |
595,570 |
+2,108 |
US Dollar Index(ICE) |
Mar17 |
170224 |
101.040 |
101.150 |
100.640 |
101.090 |
+0.037 |
38,965 |
70,962 |
-47 |
Jun17 |
170224 |
100.980 |
101.085 |
100.595 |
101.040 |
+0.043 |
802 |
3,248 |
+62 |
Sep17 |
170224 |
100.645 |
100.900 |
100.500 |
100.900 |
+0.043 |
21 |
424 |
+7 |
Total Volume and Open Interest |
39,842 |
74,875 |
+73 |
Australian Dollar(CME) |
Mar17 |
170224 |
77.12 |
77.18 |
76.62 |
76.70 |
-0.42 |
83,539 |
136,281 |
+1,675 |
Jun17 |
170224 |
76.97 |
77.00 |
76.46 |
76.54 |
-0.41 |
468 |
2,246 |
+142 |
Sep17 |
170224 |
76.85 |
76.85 |
76.41 |
76.41 |
-0.43 |
4 |
690 |
+0 |
Total Volume and Open Interest |
84,014 |
139,255 |
+1,819 |
British Pound(CME) |
Mar17 |
170224 |
125.53 |
125.74 |
124.50 |
124.61 |
-0.84 |
109,626 |
213,123 |
+1,868 |
Jun17 |
170224 |
125.94 |
126.04 |
124.82 |
124.91 |
-0.85 |
433 |
2,002 |
-85 |
Sep17 |
170224 |
126.18 |
126.29 |
125.18 |
125.25 |
-0.84 |
6 |
215 |
-1 |
Total Volume and Open Interest |
110,065 |
215,495 |
+1,782 |
Canadian Dollar(CME) |
Mar17 |
170224 |
76.35 |
76.68 |
76.24 |
76.36 |
+0.09 |
61,178 |
125,737 |
-629 |
Jun17 |
170224 |
76.31 |
76.72 |
76.31 |
76.43 |
+0.09 |
836 |
3,462 |
+94 |
Sep17 |
170224 |
76.45 |
76.73 |
76.43 |
76.52 |
+0.08 |
49 |
770 |
+20 |
Dec17 |
170224 |
76.72 |
76.84 |
76.59 |
76.63 |
+0.08 |
1 |
975 |
+1 |
Total Volume and Open Interest |
62,064 |
131,008 |
-514 |
Japanese Yen(CME) |
Mar17 |
170224 |
88.75 |
89.38 |
88.57 |
89.34 |
+0.61 |
142,763 |
194,897 |
+278 |
Jun17 |
170224 |
89.13 |
89.77 |
88.97 |
89.74 |
+0.60 |
847 |
10,465 |
+89 |
Sep17 |
170224 |
89.65 |
90.18 |
89.45 |
90.18 |
+0.61 |
0 |
127 |
+0 |
Total Volume and Open Interest |
143,610 |
205,590 |
+367 |
Swiss Franc(CME) |
Mar17 |
170224 |
99.39 |
99.84 |
99.27 |
99.35 |
-0.02 |
23,157 |
48,725 |
+594 |
Jun17 |
170224 |
99.94 |
100.40 |
99.88 |
99.95 |
-0.02 |
48 |
267 |
+14 |
Sep17 |
170224 |
100.59 |
100.96 |
100.00 |
100.59 |
-0.03 |
10 |
14 |
+10 |
Total Volume and Open Interest |
23,215 |
49,016 |
+618 |
EuroFX(CME) |
Mar17 |
170224 |
105.84 |
106.24 |
105.62 |
105.70 |
-0.09 |
241,801 |
402,196 |
-2,195 |
Jun17 |
170224 |
106.35 |
106.74 |
106.12 |
106.20 |
-0.09 |
1,885 |
12,026 |
+77 |
Sep17 |
170224 |
107.00 |
107.21 |
106.68 |
106.72 |
-0.10 |
61 |
622 |
-1 |
Total Volume and Open Interest |
243,748 |
415,010 |
-2,119 |
Mexican Peso(CME) |
Mar17 |
170224 |
507.50 |
508.25 |
501.13 |
501.38 |
-6.88 |
53,418 |
144,126 |
+184 |
Apr17 |
170224 |
498.88 |
498.88 |
498.88 |
498.88 |
-7.00 |
|
|
|
Total Volume and Open Interest |
57,921 |
196,441 |
+3,026 |
Brazilian Real(CME) |
Mar17 |
170224 |
324.65 |
325.00 |
321.75 |
322.65 |
-4.10 |
20,410 |
25,860 |
-8,466 |
Apr17 |
170224 |
324.70 |
325.00 |
318.10 |
318.85 |
-5.15 |
18,367 |
20,025 |
+16,632 |
May17 |
170224 |
317.00 |
317.00 |
317.00 |
317.00 |
-5.00 |
0 |
100 |
+0 |
Jun17 |
170224 |
317.45 |
319.10 |
314.50 |
314.50 |
-5.05 |
1,226 |
857 |
+723 |
Total Volume and Open Interest |
40,003 |
46,842 |
+8,889 |
30-Year T-Bonds(CBOT) |
Mar17 |
170224 |
152~010 |
153~120 |
151~280 |
153~070 |
+1~130 |
509,220 |
489,192 |
-93,556 |
Jun17 |
170224 |
150~250 |
152~040 |
150~200 |
151~310 |
+1~130 |
195,996 |
178,034 |
+117,791 |
Sep17 |
170224 |
151~310 |
151~310 |
151~310 |
151~310 |
+1~130 |
|
|
|
Total Volume and Open Interest |
705,216 |
667,226 |
+24,235 |
10-Year T-Notes(CBOT) |
Mar17 |
170224 |
125~050 |
125~215 |
125~025 |
125~195 |
+0~180 |
2,624,783 |
2,555,973 |
-488,943 |
Jun17 |
170224 |
124~190 |
125~045 |
124~170 |
125~030 |
+0~195 |
1,100,516 |
1,109,046 |
+572,983 |
Sep17 |
170224 |
124~235 |
124~235 |
124~235 |
124~235 |
+0~195 |
|
|
|
Total Volume and Open Interest |
3,725,299 |
3,665,019 |
+84,040 |
5-Year T-Notes(CBOT) |
Mar17 |
170224 |
118~064 |
118~162 |
118~054 |
118~156 |
+0~112 |
2,342,500 |
2,190,053 |
-724,732 |
Jun17 |
170224 |
117~264 |
118~050 |
117~254 |
118~042 |
+0~114 |
1,391,846 |
1,350,035 |
+707,640 |
Sep17 |
170224 |
117~162 |
117~276 |
117~162 |
117~276 |
+0~114 |
|
|
|
Total Volume and Open Interest |
3,734,346 |
3,540,088 |
-17,092 |
2 Year T-Notes(CBOT) |
Mar17 |
170224 |
108~172 |
108~202 |
108~170 |
108~202 |
+0~034 |
922,060 |
998,899 |
-325,122 |
Jun17 |
170224 |
108~072 |
108~104 |
108~070 |
108~104 |
+0~036 |
553,823 |
578,187 |
+294,084 |
Sep17 |
170224 |
108~104 |
108~104 |
108~104 |
108~104 |
+0~036 |
|
|
|
Total Volume and Open Interest |
1,475,883 |
1,577,086 |
-31,038 |
Eurodollars(CME) |
Mar17 |
170224 |
98.908 |
98.918 |
98.900 |
98.908 |
+0.003 |
304,617 |
1,395,228 |
+12,465 |
Jun17 |
170224 |
98.740 |
98.760 |
98.735 |
98.750 |
+0.010 |
292,151 |
1,524,849 |
-1,189 |
Sep17 |
170224 |
98.620 |
98.645 |
98.610 |
98.635 |
+0.025 |
202,176 |
1,151,034 |
-5,531 |
Dec17 |
170224 |
98.475 |
98.510 |
98.465 |
98.500 |
+0.035 |
313,882 |
1,358,865 |
+6,943 |
Mar18 |
170224 |
98.365 |
98.410 |
98.360 |
98.400 |
+0.045 |
201,283 |
1,022,112 |
-7,732 |
Jun18 |
170224 |
98.255 |
98.300 |
98.245 |
98.290 |
+0.050 |
197,819 |
879,336 |
-6,593 |
Sep18 |
170224 |
98.150 |
98.200 |
98.145 |
98.190 |
+0.055 |
143,364 |
653,088 |
+5,465 |
Dec18 |
170224 |
98.035 |
98.085 |
98.025 |
98.080 |
+0.060 |
228,404 |
1,006,267 |
+2,269 |
Mar19 |
170224 |
97.965 |
98.020 |
97.960 |
98.015 |
+0.065 |
111,977 |
566,050 |
+2,539 |
Jun19 |
170224 |
97.900 |
97.955 |
97.890 |
97.950 |
+0.070 |
108,601 |
596,719 |
+2,934 |
Sep19 |
170224 |
97.830 |
97.895 |
97.820 |
97.885 |
+0.070 |
86,731 |
455,311 |
+4,668 |
Dec19 |
170224 |
97.750 |
97.815 |
97.740 |
97.810 |
+0.075 |
119,203 |
528,702 |
-5,039 |
Mar20 |
170224 |
97.700 |
97.770 |
97.690 |
97.765 |
+0.080 |
69,425 |
261,193 |
+1,557 |
Jun20 |
170224 |
97.650 |
97.720 |
97.640 |
97.715 |
+0.085 |
54,850 |
177,845 |
-35 |
Sep20 |
170224 |
97.605 |
97.670 |
97.590 |
97.665 |
+0.085 |
55,172 |
158,748 |
-2,054 |
Dec20 |
170224 |
97.540 |
97.610 |
97.525 |
97.605 |
+0.085 |
46,324 |
173,472 |
+1,417 |
Mar21 |
170224 |
97.500 |
97.570 |
97.485 |
97.565 |
+0.085 |
38,420 |
89,418 |
-2,862 |
Jun21 |
170224 |
97.455 |
97.530 |
97.445 |
97.525 |
+0.090 |
51,423 |
97,701 |
-1,670 |
Total Volume and Open Interest |
2,715,811 |
12,456,793 |
+15,816 |
Ultra T-Bond(CBOT) |
Mar17 |
170224 |
161~19 |
163~16 |
161~12 |
163~10 |
+1~31 |
233,275 |
422,514 |
-76,876 |
Jun17 |
170224 |
160~15 |
162~12 |
160~08 |
162~06 |
+1~31 |
126,733 |
358,584 |
+75,019 |
Sep17 |
170224 |
162~06 |
162~06 |
162~06 |
162~06 |
+1~31 |
|
|
|
Total Volume and Open Interest |
360,008 |
781,098 |
-1,857 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170224 |
135~010 |
135~265 |
134~305 |
135~240 |
+0~275 |
199,339 |
213,775 |
-88,995 |
Jun17 |
170224 |
133~210 |
134~155 |
133~180 |
134~125 |
+0~285 |
116,391 |
128,416 |
+95,631 |
Sep17 |
170224 |
134~125 |
134~125 |
134~125 |
134~125 |
+0~285 |
|
|
|
Total Volume and Open Interest |
315,730 |
342,191 |
+6,636 |
30 Day Federal Funds(CBOT) |
Feb17 |
170224 |
99.342 |
99.345 |
99.342 |
99.342 |
unch |
4,617 |
103,034 |
+26 |
Mar17 |
170224 |
99.305 |
99.310 |
99.300 |
99.305 |
unch |
44,408 |
131,965 |
+4,910 |
Apr17 |
170224 |
99.280 |
99.285 |
99.275 |
99.275 |
-0.005 |
283,487 |
544,803 |
+109,044 |
May17 |
170224 |
99.190 |
99.205 |
99.190 |
99.195 |
+0.005 |
151,542 |
275,756 |
+17,926 |
Jun17 |
170224 |
99.140 |
99.150 |
99.140 |
99.145 |
+0.010 |
44,295 |
40,974 |
+5,412 |
Jul17 |
170224 |
99.100 |
99.115 |
99.100 |
99.105 |
+0.010 |
38,413 |
119,797 |
+7,260 |
Total Volume and Open Interest |
658,720 |
1,596,704 |
+140,984 |
Japanese Govt Bonds(SGX) |
Mar17 |
170223 |
150.11 |
150.25 |
150.11 |
150.14 |
+0.04 |
475 |
17,191 |
-27 |
Jun17 |
170223 |
149.74 |
149.74 |
149.74 |
149.74 |
+0.04 |
0 |
243 |
+0 |
Sep17 |
170223 |
149.74 |
149.74 |
149.74 |
149.74 |
+0.04 |
|
|
|
Total Volume and Open Interest |
475 |
17,434 |
-27 |
Euro-Buxl(EUREX) |
Mar17 |
170224 |
172.90 |
175.44 |
172.60 |
174.74 |
+1.94 |
80,857 |
213,747 |
-8,937 |
Jun17 |
170224 |
170.82 |
173.22 |
170.82 |
172.62 |
+1.94 |
6,920 |
40,131 |
+5,959 |
Sep17 |
170224 |
168.68 |
170.94 |
168.68 |
170.64 |
+1.94 |
2 |
24 |
-1 |
Total Volume and Open Interest |
87,779 |
253,902 |
-2,979 |
Euro-Bund(EUREX) |
Mar17 |
170224 |
165.72 |
166.40 |
165.60 |
166.21 |
+0.57 |
1,140,900 |
2,010,079 |
-123,704 |
Jun17 |
170224 |
162.49 |
163.12 |
162.39 |
162.95 |
+0.55 |
76,693 |
360,165 |
+19,613 |
Sep17 |
170224 |
164.32 |
164.59 |
164.10 |
164.47 |
+0.57 |
54 |
5,383 |
+29 |
Total Volume and Open Interest |
1,217,647 |
2,375,627 |
-104,062 |
Euro-Bobl(EUREX) |
Mar17 |
170224 |
134.69 |
134.89 |
134.66 |
134.84 |
+0.19 |
751,829 |
1,608,143 |
-83,796 |
Jun17 |
170224 |
132.63 |
132.78 |
132.62 |
132.74 |
+0.18 |
8,912 |
182,083 |
+24,928 |
Sep17 |
170224 |
133.70 |
133.70 |
133.70 |
133.70 |
+0.19 |
|
|
|
Total Volume and Open Interest |
760,741 |
1,790,226 |
-58,868 |
Euro-Schatz(EUREX) |
Mar17 |
170224 |
112.69 |
112.75 |
112.67 |
112.74 |
+0.10 |
610,947 |
1,431,397 |
-150,162 |
Jun17 |
170224 |
112.49 |
112.55 |
112.47 |
112.54 |
+0.10 |
32,538 |
125,546 |
+14,493 |
Sep17 |
170224 |
112.54 |
112.54 |
112.54 |
112.54 |
+0.10 |
|
|
|
Total Volume and Open Interest |
643,485 |
1,556,943 |
-135,669 |
3-Mth Euribor(EUREX) |
Mar17 |
170224 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
3 |
4,016 |
+10 |
Jun17 |
170224 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
1 |
33,397 |
+0 |
Sep17 |
170224 |
100.280 |
100.280 |
100.275 |
100.275 |
-0.005 |
0 |
4,636 |
+3 |
Total Volume and Open Interest |
310 |
73,894 |
+34 |
Long Gilt(LIFFE) |
Mar17 |
170224 |
127~12 |
128~10 |
127~12 |
128~04 |
+0~29 |
569,666 |
409,542 |
-203,222 |
Jun17 |
170224 |
126~09 |
127~07 |
126~08 |
127~01 |
+0~29 |
382,546 |
333,590 |
+260,271 |
Total Volume and Open Interest |
952,212 |
743,132 |
+57,049 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170224 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
57,063 |
357,748 |
+10,871 |
Jun17 |
170224 |
99.61 |
99.62 |
99.60 |
99.62 |
+0.01 |
44,178 |
510,652 |
+4,893 |
Sep17 |
170224 |
99.57 |
99.60 |
99.57 |
99.60 |
+0.02 |
45,741 |
361,205 |
+4,488 |
Dec17 |
170224 |
99.55 |
99.58 |
99.55 |
99.58 |
+0.03 |
72,761 |
338,115 |
+5 |
Mar18 |
170224 |
99.52 |
99.56 |
99.52 |
99.55 |
+0.03 |
64,958 |
257,637 |
+8,385 |
Jun18 |
170224 |
99.48 |
99.53 |
99.47 |
99.52 |
+0.04 |
59,666 |
272,821 |
+15,612 |
Total Volume and Open Interest |
632,195 |
2,990,213 |
+46,484 |
3-Mth Euribor(LIFFE) |
Mar17 |
170224 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
87,277 |
321,494 |
+3,764 |
Jun17 |
170224 |
100.295 |
100.305 |
100.290 |
100.295 |
-0.005 |
66,858 |
388,448 |
-3,829 |
Sep17 |
170224 |
100.280 |
100.285 |
100.270 |
100.275 |
-0.005 |
55,979 |
326,121 |
-3,623 |
Total Volume and Open Interest |
835,919 |
3,455,640 |
-13,122 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170224 |
98.22 |
98.22 |
98.21 |
98.22 |
unch |
1,001 |
100,454 |
+120 |
Jun17 |
170224 |
98.23 |
98.24 |
98.22 |
98.23 |
unch |
17,055 |
230,589 |
-4,433 |
Sep17 |
170224 |
98.20 |
98.22 |
98.20 |
98.21 |
+0.01 |
14,823 |
164,574 |
+2,566 |
Dec17 |
170224 |
98.13 |
98.16 |
98.13 |
98.16 |
+0.02 |
20,759 |
223,453 |
+7,289 |
Mar18 |
170224 |
98.04 |
98.07 |
98.03 |
98.07 |
+0.02 |
7,371 |
114,602 |
+2,441 |
Jun18 |
170224 |
97.94 |
97.98 |
97.93 |
97.97 |
+0.02 |
4,355 |
104,812 |
+1,121 |
Sep18 |
170224 |
97.83 |
97.87 |
97.82 |
97.87 |
+0.03 |
4,198 |
66,818 |
-807 |
Dec18 |
170224 |
97.73 |
97.77 |
97.71 |
97.77 |
+0.03 |
3,664 |
49,824 |
+1,416 |
Mar19 |
170224 |
97.65 |
97.67 |
97.64 |
97.66 |
+0.03 |
694 |
8,379 |
+105 |
Jun19 |
170224 |
97.56 |
97.56 |
97.56 |
97.56 |
+0.03 |
207 |
5,130 |
+67 |
Total Volume and Open Interest |
74,152 |
1,070,558 |
+9,890 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170224 |
97.18 |
97.25 |
97.17 |
97.24 |
+0.05 |
266,294 |
1,074,831 |
+87,340 |
Jun17 |
170224 |
97.24 |
97.24 |
97.24 |
97.24 |
+0.05 |
|
|
|
Total Volume and Open Interest |
266,294 |
1,074,831 |
+87,340 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170224 |
97.96 |
98.01 |
97.95 |
98.01 |
+0.04 |
175,474 |
1,041,960 |
+24,354 |
Jun17 |
170224 |
97.97 |
98.01 |
97.97 |
98.01 |
+0.04 |
|
|
|
Total Volume and Open Interest |
175,474 |
1,041,960 |
+24,354 |
Gold(CMX) |
Feb17 |
170224 |
1250.0 |
1258.8 |
1250.0 |
1256.9 |
+6.7 |
36 |
730 |
-32 |
Apr17 |
170224 |
1250.6 |
1261.2 |
1248.8 |
1258.3 |
+6.9 |
201,341 |
278,295 |
+1,335 |
Jun17 |
170224 |
1253.7 |
1264.1 |
1252.0 |
1261.5 |
+6.9 |
3,356 |
74,858 |
+184 |
Aug17 |
170224 |
1256.2 |
1267.0 |
1255.9 |
1264.6 |
+6.9 |
1,832 |
22,325 |
+1,143 |
Oct17 |
170224 |
1259.6 |
1270.0 |
1259.6 |
1267.6 |
+6.9 |
269 |
3,917 |
+165 |
Dec17 |
170224 |
1262.7 |
1272.8 |
1261.4 |
1270.5 |
+6.8 |
737 |
29,429 |
-204 |
Feb18 |
170224 |
1273.6 |
1273.6 |
1252.6 |
1273.6 |
+6.8 |
330 |
5,186 |
+1 |
Apr18 |
170224 |
1278.7 |
1278.7 |
1275.2 |
1276.9 |
+6.8 |
0 |
258 |
+0 |
Jun18 |
170224 |
1273.6 |
1280.4 |
1273.6 |
1280.4 |
+6.7 |
3 |
4,434 |
+3 |
Aug18 |
170224 |
1284.1 |
1284.1 |
1284.1 |
1284.1 |
+6.7 |
0 |
570 |
+0 |
Oct18 |
170224 |
1287.8 |
1287.8 |
1287.8 |
1287.8 |
+6.7 |
0 |
5 |
+0 |
Dec18 |
170224 |
1289.9 |
1291.6 |
1289.9 |
1291.6 |
+6.7 |
4 |
4,616 |
+0 |
Total Volume and Open Interest |
208,392 |
429,609 |
+2,441 |
Silver(CMX) |
Mar17 |
170224 |
1816.0 |
1839.0 |
1814.5 |
1833.9 |
+22.2 |
73,451 |
45,361 |
-5,116 |
May17 |
170224 |
1822.5 |
1846.0 |
1821.0 |
1840.6 |
+22.1 |
30,298 |
131,591 |
+9,196 |
Jul17 |
170224 |
1830.0 |
1852.5 |
1828.5 |
1847.4 |
+22.2 |
3,831 |
15,290 |
+1,509 |
Sep17 |
170224 |
1837.5 |
1858.0 |
1837.5 |
1853.9 |
+22.1 |
569 |
7,865 |
+84 |
Dec17 |
170224 |
1846.0 |
1867.0 |
1846.0 |
1863.6 |
+22.2 |
1,524 |
11,543 |
+480 |
Mar18 |
170224 |
1874.0 |
1874.0 |
1873.5 |
1873.5 |
+22.2 |
10 |
343 |
+2 |
May18 |
170224 |
1880.7 |
1880.7 |
1834.5 |
1880.7 |
+22.2 |
12 |
26 |
+1 |
Total Volume and Open Interest |
110,275 |
214,329 |
+6,182 |
Platinum(NYMEX) |
Apr17 |
170224 |
1012.1 |
1032.0 |
1010.9 |
1028.7 |
+16.8 |
11,014 |
58,247 |
+469 |
Jul17 |
170224 |
1015.8 |
1035.1 |
1015.8 |
1032.3 |
+16.9 |
1,199 |
6,769 |
-222 |
Oct17 |
170224 |
1028.8 |
1037.4 |
1028.8 |
1036.1 |
+16.9 |
616 |
1,659 |
+601 |
Jan18 |
170224 |
1040.1 |
1040.1 |
1040.1 |
1040.1 |
+16.9 |
0 |
6 |
+0 |
Total Volume and Open Interest |
12,869 |
66,794 |
+856 |
Palladium(NYMEX) |
Mar17 |
170224 |
772.25 |
785.10 |
769.50 |
771.65 |
-1.65 |
6,575 |
7,485 |
-2,616 |
Jun17 |
170224 |
773.50 |
786.80 |
770.40 |
772.95 |
-1.65 |
4,115 |
22,128 |
+1,972 |
Sep17 |
170224 |
779.75 |
785.05 |
773.75 |
773.75 |
-2.00 |
24 |
50 |
-4 |
Total Volume and Open Interest |
10,736 |
29,679 |
-643 |
Copper(CMX) |
Mar17 |
170224 |
263.75 |
269.10 |
263.75 |
268.00 |
+3.65 |
58,872 |
33,426 |
-8,031 |
May17 |
170224 |
265.50 |
270.65 |
265.30 |
269.60 |
+3.70 |
34,005 |
138,998 |
+6,889 |
Jul17 |
170224 |
266.80 |
271.90 |
266.80 |
270.95 |
+3.80 |
5,830 |
31,023 |
+479 |
Sep17 |
170224 |
270.45 |
272.85 |
268.70 |
271.90 |
+3.80 |
1,933 |
18,233 |
-188 |
Dec17 |
170224 |
269.00 |
273.60 |
269.00 |
272.80 |
+3.80 |
5,104 |
22,423 |
-574 |
Total Volume and Open Interest |
106,457 |
282,342 |
-1,463 |
E-mini DJIA Index(CBOT) |
Mar17 |
170224 |
20784 |
20799 |
20695 |
20787 |
-10 |
120,216 |
129,620 |
+4,019 |
Jun17 |
170224 |
20716 |
20735 |
20639 |
20726 |
-7 |
226 |
1,414 |
+102 |
Sep17 |
170224 |
20648 |
20671 |
20572 |
20671 |
-7 |
4 |
48 |
+0 |
Dec17 |
170224 |
20629 |
20650 |
20629 |
20629 |
-7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
120,446 |
131,085 |
+4,121 |
S & P 500(CME) |
Mar17 |
170224 |
2359.40 |
2364.90 |
2350.00 |
2364.90 |
+2.10 |
4,435 |
78,522 |
+230 |
Jun17 |
170224 |
2360.40 |
2360.80 |
2347.30 |
2360.40 |
+2.10 |
1 |
3,412 |
+0 |
Sep17 |
170224 |
2357.00 |
2357.40 |
2343.90 |
2357.00 |
+2.10 |
0 |
20 |
+0 |
Dec17 |
170224 |
2354.10 |
2354.50 |
2341.00 |
2354.10 |
+2.10 |
|
|
|
Total Volume and Open Interest |
4,436 |
81,954 |
+230 |
S & P 500 E-Mini(Globex) |
Mar17 |
170224 |
2361.50 |
2365.75 |
2349.50 |
2365.00 |
+2.25 |
1,301,504 |
2,968,035 |
-318 |
Jun17 |
170224 |
2357.75 |
2361.50 |
2345.25 |
2360.50 |
+2.25 |
7,718 |
90,174 |
+2,488 |
Sep17 |
170224 |
2353.00 |
2357.25 |
2342.25 |
2357.00 |
+2.00 |
272 |
600 |
+260 |
Dec17 |
170224 |
2346.50 |
2354.00 |
2338.75 |
2354.00 |
+2.00 |
3 |
70 |
+2 |
Total Volume and Open Interest |
1,309,497 |
3,058,886 |
+2,432 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170224 |
5329.30 |
5344.50 |
5299.00 |
5343.30 |
+11.30 |
156,582 |
234,388 |
+1,546 |
Jun17 |
170224 |
5331.00 |
5343.80 |
5299.30 |
5343.00 |
+11.20 |
286 |
1,762 |
+77 |
Sep17 |
170224 |
5318.00 |
5345.80 |
5318.00 |
5345.80 |
+11.30 |
0 |
35 |
+0 |
Total Volume and Open Interest |
156,868 |
236,200 |
+1,623 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170224 |
1731.90 |
1736.20 |
1718.10 |
1735.60 |
+2.90 |
10,228 |
97,517 |
+75 |
Jun17 |
170224 |
1728.70 |
1734.40 |
1718.30 |
1734.40 |
+3.10 |
10 |
30 |
+0 |
Sep17 |
170224 |
1733.00 |
1733.00 |
1733.00 |
1733.00 |
+3.10 |
|
|
|
Total Volume and Open Interest |
10,238 |
97,547 |
+75 |
Volatility Index(CBOE) |
Feb17 |
170215 |
11.20 |
11.50 |
10.95 |
11.50 |
+0.32 |
82,480 |
126,243 |
-11,544 |
Mar17 |
170224 |
13.55 |
14.10 |
13.15 |
13.33 |
-0.20 |
81,254 |
271,214 |
-7,065 |
Apr17 |
170224 |
15.25 |
15.82 |
15.20 |
15.25 |
+0.02 |
64,506 |
141,617 |
+3,072 |
May17 |
170224 |
15.95 |
16.50 |
15.93 |
16.08 |
+0.15 |
23,414 |
51,899 |
+3,011 |
Total Volume and Open Interest |
185,840 |
552,223 |
+917 |
Russell 2000 Mini(ICE) |
Mar17 |
170224 |
1392.70 |
1394.40 |
1379.80 |
1393.70 |
-0.60 |
91,717 |
611,038 |
-867 |
Jun17 |
170224 |
1390.10 |
1392.40 |
1379.10 |
1392.40 |
-0.60 |
27 |
579 |
+2 |
Sep17 |
170224 |
1390.90 |
1390.90 |
1390.90 |
1390.90 |
-0.60 |
0 |
198 |
+0 |
Total Volume and Open Interest |
91,744 |
611,895 |
-865 |
Nikkei 225(CME) |
Mar17 |
170224 |
19285 |
19430 |
19095 |
19170 |
-125 |
12,581 |
30,949 |
-417 |
Jun17 |
170224 |
19185 |
19355 |
19040 |
19115 |
-125 |
105 |
331 |
+25 |
Total Volume and Open Interest |
12,686 |
31,280 |
-392 |
Nikkei 225(SGX) |
Mar17 |
170224 |
19270 |
19280 |
19215 |
19280 |
-65 |
57,788 |
199,130 |
+2,336 |
Jun17 |
170224 |
19110 |
19150 |
19110 |
19150 |
-65 |
175 |
10,242 |
+8 |
Sep17 |
170223 |
19185 |
19185 |
19185 |
19185 |
-40 |
0 |
409 |
+0 |
Total Volume and Open Interest |
39,840 |
214,481 |
-1,481 |
Nikkei 225 Mini(JPX) |
Mar17 |
170223 |
19380 |
19400 |
19245 |
19360 |
-30 |
404,100 |
478,528 |
+2,957 |
Jun17 |
170223 |
19250 |
19260 |
19110 |
19220 |
-30 |
11,071 |
22,305 |
-723 |
Sep17 |
170223 |
19205 |
19215 |
19040 |
19180 |
-30 |
195 |
1,240 |
-19 |
Total Volume and Open Interest |
419,374 |
539,267 |
+11,079 |
Nikkei 225(JPX) |
Mar17 |
170223 |
19380 |
19400 |
19240 |
19360 |
-30 |
26,957 |
365,737 |
-456 |
Jun17 |
170223 |
19240 |
19260 |
19110 |
19220 |
-30 |
416 |
29,649 |
+1,777 |
Sep17 |
170223 |
19150 |
19210 |
19100 |
19180 |
-30 |
7 |
9,299 |
-3 |
Total Volume and Open Interest |
27,384 |
484,892 |
+1,415 |
Nikkei 225(CME) Yen |
Mar17 |
170224 |
19275 |
19400 |
19075 |
19160 |
-125 |
33,350 |
57,131 |
+27 |
Jun17 |
170224 |
19110 |
19240 |
18945 |
19025 |
-125 |
352 |
382 |
+332 |
Sep17 |
170224 |
18975 |
18975 |
18975 |
18975 |
-125 |
|
|
|
Total Volume and Open Interest |
33,702 |
57,514 |
+359 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170224 |
19100 |
19160 |
19100 |
19160 |
-130 |
3 |
94 |
+0 |
Jun17 |
170224 |
19030 |
19030 |
19030 |
19030 |
-120 |
|
|
|
Sep17 |
170224 |
18980 |
18980 |
18975 |
18980 |
-120 |
|
|
|
Total Volume and Open Interest |
3 |
94 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170224 |
4889.5 |
4890.5 |
4804.5 |
4844.0 |
-46.5 |
89,032 |
359,725 |
+17,303 |
Apr17 |
170224 |
4858.0 |
4858.0 |
4789.0 |
4825.5 |
-46.5 |
355 |
1,832 |
+335 |
May17 |
170224 |
4774.5 |
4775.0 |
4747.0 |
4763.0 |
-46.5 |
|
|
|
Jun17 |
170224 |
4728.5 |
4728.5 |
4673.5 |
4710.0 |
-46.5 |
63 |
2,922 |
+39 |
Total Volume and Open Interest |
89,456 |
364,484 |
+17,678 |
Hang Seng Index(HKFE) |
Feb17 |
170224 |
24138 |
24188 |
23967 |
24007 |
-129 |
131,732 |
110,959 |
-26,332 |
Mar17 |
170224 |
24136 |
24186 |
23970 |
24008 |
-121 |
57,731 |
59,938 |
+28,109 |
Total Volume and Open Interest |
189,572 |
173,951 |
+1,811 |
DAX(EUREX) |
Mar17 |
170224 |
11932.5 |
11935.0 |
11719.0 |
11811.5 |
-127.5 |
73,916 |
175,880 |
-2,877 |
Jun17 |
170224 |
11950.0 |
11959.0 |
11751.0 |
11841.5 |
-126.5 |
611 |
12,524 |
+273 |
Sep17 |
170224 |
11895.0 |
11895.0 |
11782.0 |
11830.5 |
-127.5 |
4 |
2,712 |
+3 |
Total Volume and Open Interest |
74,531 |
191,116 |
-2,601 |
Mini-DAX(EUREX) |
Mar17 |
170224 |
11930.0 |
11936.0 |
11718.0 |
11811.5 |
-127.5 |
23,704 |
10,186 |
-604 |
Jun17 |
170224 |
11950.0 |
11953.0 |
11751.0 |
11841.5 |
-126.5 |
206 |
2,554 |
+140 |
Sep17 |
170224 |
11941.0 |
11941.0 |
11740.0 |
11830.5 |
-127.5 |
18 |
32 |
-5 |
Total Volume and Open Interest |
23,928 |
12,772 |
-469 |
FT-SE 100(EURONEXT) |
Mar17 |
170224 |
7264.00 |
7264.00 |
7176.00 |
7237.00 |
-15.00 |
110,442 |
736,839 |
+4,173 |
Jun17 |
170224 |
7140.00 |
7181.00 |
7104.00 |
7162.50 |
-15.00 |
3,840 |
40,302 |
-683 |
Sep17 |
170224 |
7098.50 |
7098.50 |
7098.50 |
7098.50 |
-16.00 |
|
|
|
Total Volume and Open Interest |
114,282 |
777,141 |
+3,490 |
SPI 200(SFE) |
Mar17 |
170224 |
5757.0 |
5770.0 |
5699.0 |
5719.0 |
-40.0 |
30,497 |
272,914 |
+4,602 |
Jun17 |
170224 |
5715.0 |
5715.0 |
5693.0 |
5704.0 |
-40.0 |
5 |
1,810 |
+0 |
Sep17 |
170224 |
5640.0 |
5654.0 |
5640.0 |
5654.0 |
-40.0 |
0 |
1,814 |
+0 |
Total Volume and Open Interest |
30,656 |
277,593 |
+4,756 |
FTSE MIB(ISE) |
Mar17 |
170224 |
18780.00 |
18840.00 |
18505.00 |
18579.00 |
-221.00 |
31,995 |
35,096 |
-127 |
Jun17 |
170224 |
18335.00 |
18335.00 |
18080.00 |
18137.00 |
-216.00 |
57 |
1,632 |
+12 |
Total Volume and Open Interest |
32,052 |
36,728 |
-115 |
KOSPI 200(KFE) |
Mar17 |
170224 |
270.60 |
270.65 |
270.45 |
270.55 |
-2.45 |
60,442 |
139,222 |
-3,993 |
Jun17 |
170224 |
271.10 |
271.10 |
271.00 |
271.00 |
-2.45 |
412 |
13,673 |
+1,367 |
Sep17 |
170224 |
273.00 |
273.00 |
273.00 |
273.00 |
-0.40 |
18 |
3,011 |
+15 |
Total Volume and Open Interest |
60,872 |
166,243 |
-2,611 |
GSCI(CME) |
Mar17 |
170224 |
401.50 |
402.80 |
401.20 |
401.80 |
-1.45 |
193 |
15,672 |
+102 |
Apr17 |
170224 |
403.40 |
403.40 |
403.30 |
403.40 |
-1.45 |
|
|
|
May17 |
170224 |
405.40 |
405.40 |
405.40 |
405.40 |
-1.45 |
|
|
|
Total Volume and Open Interest |
193 |
15,672 |
+102 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|