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 Mon February 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170227 1015.50 1018.50 1006.00 1011.00 -2.50 148,623 78,338 -24,801
May17 170227 1026.25 1029.25 1017.00 1022.00 -2.25 164,066 328,721 +4,778
Jul17 170227 1035.50 1038.00 1025.50 1031.00 -2.25 44,928 149,740 -3,410
Aug17 170227 1034.50 1037.25 1025.50 1030.50 -2.50 2,169 13,097 +84
Sep17 170227 1022.50 1022.50 1014.50 1017.00 -2.00 1,164 5,610 -19
Nov17 170227 1008.00 1011.50 1001.25 1006.25 -0.75 23,291 128,718 +571
Jan18 170227 1012.25 1014.50 1005.75 1011.25 -0.50 794 6,917 -83
Mar18 170227 1012.50 1016.50 1007.50 1012.75 +0.25 761 5,334 -110
May18 170227 1010.50 1014.50 1010.50 1014.50 +0.25 656 1,653 +128
Jul18 170227 1017.00 1017.25 1012.75 1017.00 unch 268 1,347 +193
Aug18 170227 1009.25 1009.25 1009.25 1009.25 unch 0 20 +0
Sep18 170227 989.25 989.25 989.25 989.25 unch 0 23 +0
Nov18 170227 976.00 976.75 970.00 973.75 +0.75 110 1,856 +47
Jan19 170227 975.50 975.50 975.50 975.50 +0.75 0 41 +0
Total Volume and Open Interest 386,830 721,450 -22,622
Soybean Meal(CBOT)
Mar17 170227 332.00 334.00 330.00 331.10 -0.20 41,382 31,330 -8,459
May17 170227 336.30 338.40 334.40 335.60 -0.10 57,391 190,527 +2,201
Jul17 170227 339.50 341.40 337.50 338.80 unch 17,531 84,945 +2,902
Aug17 170227 338.50 340.50 336.80 338.00 -0.10 2,359 10,006 +239
Sep17 170227 336.70 338.30 335.00 335.90 unch 1,230 9,399 -253
Oct17 170227 332.50 333.30 330.80 331.30 -0.10 410 7,704 +15
Dec17 170227 332.30 333.80 330.60 331.90 +0.10 5,284 37,649 +222
Jan18 170227 331.90 332.40 330.20 331.60 +0.20 197 2,010 -2
Mar18 170227 332.00 332.70 330.00 331.30 +0.20 547 3,303 +236
May18 170227 331.30 331.30 331.30 331.30 +0.30 75 1,303 +3
Total Volume and Open Interest 126,440 380,684 -2,916
Soybean Oil(CBOT)
Mar17 170227 32.41 32.57 32.07 32.35 -0.04 39,246 36,840 -6,602
May17 170227 32.81 32.86 32.35 32.63 -0.04 68,933 186,318 +9,132
Jul17 170227 33.00 33.12 32.62 32.91 -0.02 16,658 89,929 +1,935
Aug17 170227 33.15 33.20 32.73 33.02 -0.01 1,677 13,836 +26
Sep17 170227 33.25 33.27 32.83 33.09 -0.02 1,312 9,180 -117
Oct17 170227 33.30 33.30 32.86 33.10 -0.01 1,042 8,235 +88
Dec17 170227 33.47 33.52 33.07 33.33 unch 6,864 35,741 +104
Jan18 170227 33.54 33.54 33.22 33.46 unch 708 3,914 +4
Mar18 170227 33.65 33.65 33.36 33.59 +0.02 287 1,944 +14
May18 170227 33.66 33.71 33.51 33.71 +0.05 105 1,348 +52
Total Volume and Open Interest 137,024 390,000 +4,662
Canola(WCE)
Mar17 170227 513.6 519.8 510.0 512.0 -3.3 8,056 7,489 -3,483
May17 170227 515.1 517.5 512.3 514.4 -2.3 12,274 90,790 +1,275
Jul17 170227 518.6 521.3 516.1 517.7 -2.7 3,461 34,809 -619
Nov17 170227 496.4 497.8 492.4 495.2 -2.6 1,835 34,519 +331
Jan18 170227 501.1 502.9 499.5 500.8 -2.6 121 4,744 +78
Total Volume and Open Interest 25,747 172,471 -2,418
Corn(CBOT)
Mar17 170227 364.25 365.50 359.50 360.25 -3.75 176,305 190,325 -44,463
May17 170227 371.00 372.50 367.25 368.25 -2.50 171,709 600,718 +9,183
Jul17 170227 378.50 380.00 374.75 375.75 -2.50 39,953 302,004 +5,373
Sep17 170227 384.75 386.00 381.25 382.00 -2.50 10,429 126,866 +1,438
Dec17 170227 391.50 392.75 388.00 388.75 -2.25 20,591 186,074 -1,630
Mar18 170227 399.25 401.00 396.75 397.25 -2.25 2,197 29,293 +671
May18 170227 404.00 404.00 400.50 401.25 -1.50 146 4,106 +49
Jul18 170227 406.00 407.00 403.50 404.00 -1.75 493 11,536 +193
Sep18 170227 398.50 398.75 397.25 397.25 -1.25 20 1,408 +20
Dec18 170227 401.00 401.00 398.25 398.75 -1.50 292 12,742 +91
Total Volume and Open Interest 422,168 1,465,724 -29,054
Wheat(CBOT)
Mar17 170227 430.00 431.00 418.25 418.75 -12.50 34,394 60,188 -8,216
May17 170227 446.50 447.75 438.00 438.75 -9.25 57,309 199,740 +3,078
Jul17 170227 460.75 461.75 452.75 453.25 -8.75 20,045 89,553 +1,643
Sep17 170227 475.75 475.75 468.00 468.50 -8.50 5,010 29,908 +670
Dec17 170227 495.00 495.25 487.00 487.50 -8.00 4,451 51,130 +678
Mar18 170227 506.25 506.25 500.00 501.25 -7.00 94 7,667 +38
Total Volume and Open Interest 121,358 440,507 -2,095
Wheat(KCBT)
Mar17 170227 453.00 453.00 441.75 444.00 -9.75 26,354 18,334 -6,842
May17 170227 466.00 466.50 455.50 457.00 -10.00 27,684 100,317 +3,293
Jul17 170227 478.25 478.25 467.25 468.75 -9.75 12,791 69,919 +513
Sep17 170227 492.25 492.25 482.25 483.00 -9.75 1,762 10,282 -243
Dec17 170227 510.25 510.25 503.00 503.50 -8.50 1,163 18,064 +280
Mar18 170227 521.50 521.50 516.50 517.00 -7.25 487 3,245 +106
May18 170227 528.00 528.00 520.25 520.75 -5.50 229 1,244 +63
Total Volume and Open Interest 70,773 222,960 -2,696
Wheat(MGE)
Mar17 170227 544.00 544.25 534.25 535.00 -9.75 7,455 7,025 -4,792
May17 170227 553.25 553.75 547.50 548.25 -5.50 6,198 36,092 +1,248
Jul17 170227 557.50 558.50 553.25 554.00 -5.00 839 16,683 +115
Sep17 170227 564.00 565.00 560.00 560.75 -4.00 428 8,737 +38
Dec17 170227 575.00 575.00 570.00 571.00 -4.00 363 6,098 +9
Mar18 170227 584.00 584.00 580.00 580.25 -3.50 90 2,244 +26
Total Volume and Open Interest 15,373 77,282 -3,356
Oats(CBOT)
Mar17 170227 250.25 254.50 247.50 249.50 -2.25 239 1,443 -188
May17 170227 249.75 249.75 242.00 243.00 -7.00 276 5,700 +136
Jul17 170227 245.25 245.25 241.25 241.75 -4.25 3 689 +0
Sep17 170227 236.00 236.00 233.00 233.00 -4.75 0 28 +0
Total Volume and Open Interest 535 8,099 -37
Rough Rice(CBOT)
Mar17 170227 9.44 9.45 9.33 9.35 -0.07 1,255 2,606 -943
May17 170227 9.70 9.72 9.60 9.63 -0.05 1,282 8,903 +793
Jul17 170227 9.90 9.90 9.85 9.88 -0.06 91 807 +63
Sep17 170227 10.09 10.09 10.09 10.09 -0.07 5 36 +2
Total Volume and Open Interest 2,633 12,371 -85
Live Cattle(CME)
Feb17 170227 124.000 125.450 124.000 125.385 +1.635 2,262 2,658 -1,329
Apr17 170227 115.635 116.050 115.350 115.500 +0.550 21,825 129,432 -1,212
Jun17 170227 105.500 106.200 105.300 105.635 +0.785 11,551 92,121 +1,138
Aug17 170227 101.000 101.680 100.830 101.200 +0.870 5,756 52,749 +594
Oct17 170227 101.285 101.900 101.080 101.400 +0.750 3,296 31,140 +900
Dec17 170227 102.250 102.930 102.000 102.430 +0.645 1,560 13,647 +408
Total Volume and Open Interest 46,995 327,015 +769
Feeder Cattle(CME)
Mar17 170227 122.680 124.285 122.250 123.850 +2.150 4,801 14,089 -929
Apr17 170227 122.500 123.830 121.980 123.550 +2.000 3,535 14,809 +673
May17 170227 121.900 123.480 121.535 123.100 +2.020 2,424 13,009 +765
Aug17 170227 123.250 125.000 123.250 124.830 +2.180 962 8,465 +94
Sep17 170227 122.450 123.980 122.330 123.850 +2.000 227 1,115 +42
Oct17 170227 120.750 122.830 120.750 122.650 +2.015 65 482 -9
Nov17 170227 120.430 121.680 120.385 121.635 +1.535 18 234 +3
Total Volume and Open Interest 12,036 52,273 +638
Lean Hogs(CME)
Apr17 170227 68.250 69.000 67.885 68.135 +0.100 24,809 91,341 -3,564
May17 170227 74.200 74.285 73.680 74.035 +0.055 233 1,977 +2
Jun17 170227 77.830 78.200 77.350 77.650 -0.180 11,905 54,390 +143
Jul17 170227 77.950 78.300 77.635 77.900 unch 2,821 21,856 -8
Aug17 170227 77.750 78.250 77.600 77.850 +0.150 3,123 21,974 +150
Oct17 170227 66.975 67.350 66.885 66.975 unch 1,345 20,486 -168
Dec17 170227 62.330 62.500 62.000 62.150 +0.050 370 10,346 +114
Feb18 170227 64.830 65.200 64.830 65.000 +0.100 124 1,501 +3
Total Volume and Open Interest 44,754 224,381 -3,323
Class III Milk(CME)
Feb17 170227 16.85 16.87 16.85 16.87 +0.01 116 4,186 +69
Mar17 170227 16.26 16.30 16.05 16.10 -0.17 386 4,607 +53
Apr17 170227 16.32 16.32 15.95 16.01 -0.31 428 3,954 +38
May17 170227 16.45 16.46 15.99 16.05 -0.43 218 3,623 +45
Jun17 170227 16.65 16.66 16.34 16.35 -0.39 156 3,388 +41
Jul17 170227 16.94 16.94 16.62 16.66 -0.30 144 2,398 +65
Aug17 170227 17.04 17.04 16.81 16.85 -0.24 93 2,083 +48
Sep17 170227 17.01 17.06 16.83 16.85 -0.25 115 2,114 +61
Oct17 170227 17.05 17.09 16.79 16.81 -0.28 70 1,841 +48
Nov17 170227 17.00 17.00 16.75 16.81 -0.24 59 1,661 +10
Dec17 170227 16.81 16.81 16.56 16.64 -0.17 47 1,554 +24
Jan18 170227 16.61 16.61 16.59 16.61 -0.10 24 438 +23
Feb18 170227 16.70 16.70 16.60 16.70 -0.01 25 365 +23
Total Volume and Open Interest 1,913 33,304 +580
Cocoa(ICE)
Mar17 170227 2014 2016 2014 2016 -12 65 11 -33
May17 170227 1979 2008 1967 1982 -12 14,782 134,595 -104
Jul17 170227 1997 2015 1978 1993 -9 3,787 60,622 +149
Sep17 170227 2011 2031 1995 2009 -10 2,452 27,115 +492
Dec17 170227 2046 2054 2024 2037 -9 1,248 17,537 -203
Mar18 170227 2060 2070 2047 2060 -9 496 13,958 +137
May18 170227 2080 2080 2064 2077 -10 37 5,502 -16
Total Volume and Open Interest 22,903 271,285 +430
Coffee "C"(ICE)
Mar17 170227 144.00 144.00 139.10 139.10 -5.30 61 490 -43
May17 170227 145.80 146.00 140.60 141.10 -5.15 11,761 98,097 -39
Jul17 170227 148.25 148.25 142.95 143.45 -5.05 2,329 31,258 -40
Sep17 170227 150.45 150.45 145.25 145.75 -5.05 1,207 19,308 +188
Dec17 170227 153.60 153.65 148.50 148.90 -5.05 862 13,966 -138
Mar18 170227 156.60 156.60 151.70 152.00 -4.95 215 4,568 +64
Total Volume and Open Interest 16,772 172,050 +140
Orange Juice(ICE)
Mar17 170227 173.00 173.30 162.05 162.05 -10.00 1,193 2,075 -812
May17 170227 165.00 165.00 155.05 157.35 -7.70 1,356 7,213 +263
Jul17 170227 160.55 160.90 154.65 154.70 -7.35 28 982 +18
Sep17 170227 157.40 158.05 153.70 154.20 -7.15 18 332 +13
Nov17 170227 156.50 157.25 153.00 153.30 -6.95 11 90 +11
Jan18 170227 153.35 153.35 153.35 153.35 -6.95 0 1 +0
Total Volume and Open Interest 2,606 10,693 -507
Sugar #11(ICE)
Mar17 170227 19.76 19.82 19.05 19.09 -0.71 39,476 48,760 -14,673
May17 170227 19.81 19.84 19.10 19.15 -0.66 83,005 294,550 +2,854
Jul17 170227 19.60 19.61 18.98 19.01 -0.58 27,383 174,981 +1,971
Oct17 170227 19.55 19.56 19.01 19.03 -0.52 11,915 107,674 +524
Mar18 170227 19.63 19.64 19.18 19.21 -0.44 5,061 89,592 -210
May18 170227 19.07 19.07 18.69 18.72 -0.36 2,211 24,010 -244
Jul18 170227 18.53 18.54 18.24 18.26 -0.29 1,193 16,666 +72
Oct18 170227 18.32 18.36 18.12 18.12 -0.23 1,249 17,089 -63
Total Volume and Open Interest 172,206 789,276 -9,497
London Cocoa(LCE)
Mar17 170227 1588 1601 1568 1578 -12 5,844 70,908 -4,171
May17 170227 1598 1615 1581 1591 -12 9,314 92,866 +1,240
Jul17 170227 1623 1637 1603 1612 -13 3,164 55,386 +226
Sep17 170227 1635 1648 1616 1625 -13 1,944 48,372 +107
Dec17 170227 1652 1665 1639 1647 -12 1,166 35,057 -148
Mar18 170227 1665 1682 1655 1662 -12 685 25,801 +85
May18 170227 1685 1694 1681 1681 -12 176 7,249 +15
Total Volume and Open Interest 22,355 340,605 -2,644
London Sugar(LCE)
May17 170227 542.60 543.10 527.80 528.20 -13.90 5,652 41,004 +212
Aug17 170227 534.50 534.50 519.70 520.10 -13.40 2,006 17,932 +668
Oct17 170227 517.80 517.80 504.60 505.80 -11.40 714 14,231 +222
Dec17 170227 507.50 507.50 495.60 496.50 -10.60 91 5,773 +29
Mar18 170227 502.70 503.20 493.00 493.00 -9.90 71 4,371 -6
Total Volume and Open Interest 8,534 85,423 +1,125
Cotton(ICE)
Mar17 170227 74.97 74.97 74.97 74.97 -0.45 30 166 -113
May17 170227 76.58 77.14 76.03 76.12 -0.45 10,228 161,777 +353
Jul17 170227 77.58 78.04 77.11 77.27 -0.23 3,077 49,022 -454
Oct17 170227 74.16 74.16 74.16 74.16 -0.08 0 34 +0
Dec17 170227 74.00 74.17 73.86 74.15 +0.17 1,693 43,841 +707
Mar18 170227 74.32 74.42 74.20 74.41 +0.12 78 5,233 +14
Total Volume and Open Interest 15,134 261,393 +522
Lumber(CME)
Mar17 170227 366.6 375.3 366.5 373.5 +6.0 366 1,400 -187
May17 170227 378.6 389.5 378.5 388.5 +8.9 451 3,351 +247
Jul17 170227 386.7 395.1 386.7 394.8 +9.6 34 538 +2
Sep17 170227 386.0 393.0 386.0 392.9 +7.9 18 133 +10
Total Volume and Open Interest 874 5,436 +77
Crude Oil(NYM)
Apr17 170227 54.02 54.61 53.94 54.05 +0.06 529,880 472,690 -1,116
May17 170227 54.34 54.93 54.28 54.42 +0.10 112,374 231,762 +1,849
Jun17 170227 54.57 55.17 54.52 54.69 +0.13 88,533 254,974 +53
Jul17 170227 54.85 55.33 54.85 54.90 +0.14 34,275 114,184 +3,468
Aug17 170227 54.90 55.44 54.87 55.04 +0.15 20,251 89,637 +1,605
Sep17 170227 54.94 55.47 54.93 55.09 +0.15 22,172 115,845 +473
Oct17 170227 54.97 55.44 54.92 55.10 +0.16 10,493 67,557 +2,236
Nov17 170227 55.23 55.37 55.05 55.09 +0.17 6,229 49,000 +329
Dec17 170227 54.97 55.42 54.89 55.06 +0.17 59,878 247,217 +1,435
Jan18 170227 55.08 55.30 55.00 55.01 +0.18 5,258 49,075 +436
Feb18 170227 54.97 55.24 54.91 54.95 +0.19 2,523 24,946 +705
Mar18 170227 54.93 55.16 54.86 54.88 +0.20 4,137 45,444 -172
Apr18 170227 54.81 54.81 54.81 54.81 +0.20 1,192 11,287 +176
May18 170227 54.73 54.73 54.73 54.73 +0.21 1,127 11,591 -99
Jun18 170227 54.70 54.90 54.60 54.65 +0.22 12,989 60,492 -93
Jul18 170227 54.55 54.55 54.55 54.55 +0.23 146 10,657 -11
Total Volume and Open Interest 941,569 2,103,468 +11,497
e-miNY Crude Oil(NYM)
Apr17 170227 54.050 54.600 53.950 54.050 +0.050 10,957 2,262 -33
May17 170227 54.375 54.900 54.275 54.425 +0.100 194 181 -42
Jun17 170227 54.675 55.100 54.675 54.700 +0.150 79 110 -2
Jul17 170227 54.900 54.900 54.900 54.900 +0.150 7 167 +3
Aug17 170227 55.250 55.250 55.050 55.050 +0.150 44 33 -35
Sep17 170227 55.100 55.100 55.100 55.100 +0.150 39 120 +39
Oct17 170227 55.100 55.100 55.100 55.100 +0.150 46 20 -3
Nov17 170227 55.100 55.100 55.100 55.100 +0.175 48 84 -42
Dec17 170227 55.225 55.275 55.050 55.050 +0.150 40 161 +20
Jan18 170227 55.000 55.000 55.000 55.000 +0.175 8 81 -8
Total Volume and Open Interest 11,470 3,369 -111
NY Harbor ULSD(NYM)
Mar17 170227 164.00 166.51 163.75 163.99 -0.05 30,092 29,027 -12,025
Apr17 170227 164.75 167.28 164.49 164.83 +0.01 74,295 114,294 +4,934
May17 170227 165.52 167.91 165.35 165.62 +0.06 21,791 68,765 -1,079
Jun17 170227 166.09 168.52 166.09 166.38 +0.07 20,364 57,120 +790
Jul17 170227 168.84 169.25 167.24 167.31 +0.06 6,195 27,203 -430
Aug17 170227 169.79 170.01 168.21 168.28 +0.05 4,896 15,686 +38
Sep17 170227 170.83 170.84 169.25 169.25 +0.05 2,983 17,445 +184
Oct17 170227 171.19 171.29 170.05 170.12 +0.04 1,200 6,928 +86
Nov17 170227 172.50 172.50 170.91 170.97 +0.03 1,454 9,371 +113
Dec17 170227 173.31 173.31 171.57 171.64 +0.02 8,493 47,695 +970
Jan18 170227 173.54 173.54 172.32 172.32 +0.05 552 5,344 +470
Feb18 170227 173.29 173.29 172.44 172.44 +0.07 43 2,903 +25
Mar18 170227 171.79 171.79 171.79 171.79 +0.07 13 2,005 -7
Apr18 170227 171.05 171.05 170.33 170.33 +0.10 28 999 -1
Total Volume and Open Interest 172,891 424,723 -6,090
RBOB Gasoline(NYM)
Mar17 170227 151.11 154.20 151.07 153.27 +1.79 43,390 26,909 -13,503
Apr17 170227 173.57 176.11 173.25 174.17 +0.52 85,571 113,670 +2,827
May17 170227 176.11 178.51 175.89 176.57 +0.46 41,047 79,562 +1,178
Jun17 170227 176.98 179.21 176.60 177.35 +0.37 28,040 53,718 -1,051
Jul17 170227 177.10 178.27 176.51 176.73 +0.28 8,580 33,616 -845
Aug17 170227 176.22 176.76 174.94 175.14 +0.22 6,189 17,926 +469
Sep17 170227 174.10 174.10 172.27 172.45 +0.19 5,611 22,229 -374
Oct17 170227 160.44 160.65 159.02 159.12 +0.10 1,951 9,081 -46
Nov17 170227 156.87 156.98 155.68 155.68 +0.08 1,313 6,794 -63
Dec17 170227 153.69 154.56 152.85 153.12 +0.07 7,077 23,205 -826
Total Volume and Open Interest 232,705 409,427 -12,445
e-miNY RBOB Gasoline(NYM)
Mar17 170227 153.30 153.30 153.27 153.30 +1.82 1 0 -1
Apr17 170227 174.20 174.20 174.17 174.20 +0.55      
May17 170227 176.60 176.60 176.57 176.60 +0.49      
Jun17 170227 177.40 177.40 177.35 177.40 +0.42      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Apr17 170227 2.715 2.721 2.659 2.693 -0.094 214,256 261,842 +2,981
May17 170227 2.800 2.805 2.746 2.779 -0.089 47,973 197,644 +893
Jun17 170227 2.873 2.878 2.826 2.857 -0.083 26,495 80,924 +631
Jul17 170227 2.936 2.945 2.894 2.926 -0.079 23,602 101,862 +179
Aug17 170227 2.967 2.969 2.913 2.948 -0.075 14,421 44,183 -622
Sep17 170227 2.944 2.949 2.903 2.938 -0.073 9,386 69,209 +39
Oct17 170227 2.978 2.981 2.916 2.954 -0.071 36,318 99,428 +544
Nov17 170227 3.041 3.046 2.977 3.014 -0.067 8,908 39,490 -535
Dec17 170227 3.171 3.171 3.106 3.143 -0.063 7,513 42,945 -362
Jan18 170227 3.250 3.252 3.197 3.231 -0.061 16,042 62,560 +1,201
Feb18 170227 3.233 3.233 3.179 3.214 -0.058 5,175 24,912 +657
Mar18 170227 3.164 3.164 3.114 3.143 -0.054 12,519 42,552 -479
Apr18 170227 2.776 2.776 2.729 2.751 -0.031 11,901 61,205 +1,298
May18 170227 2.722 2.734 2.700 2.719 -0.027 5,217 21,477 +1,952
Jun18 170227 2.762 2.762 2.730 2.747 -0.028 1,922 12,266 +199
Jul18 170227 2.792 2.792 2.766 2.779 -0.028 1,079 14,654 +222
Total Volume and Open Interest 516,280 1,275,970 -8,174
Brent Crude Oil(ICE)
Apr17 170227 55.96 56.77 55.86 55.93 -0.06 223,585 134,533 -34,938
May17 170227 56.32 57.06 56.28 56.42 +0.11 246,909 543,082 +34,479
Jun17 170227 56.53 57.27 56.52 56.72 +0.17 133,927 360,049 +2,709
Jul17 170227 56.70 57.36 56.68 56.87 +0.18 53,787 159,568 +6,599
Aug17 170227 56.80 57.41 56.75 56.94 +0.17 32,904 113,350 +1,089
Sep17 170227 56.79 57.38 56.76 56.93 +0.15 32,561 149,150 +6,695
Oct17 170227 56.75 57.29 56.73 56.86 +0.13 14,150 62,647 +1,733
Nov17 170227 56.66 57.17 56.66 56.75 +0.11 9,683 59,196 +207
Dec17 170227 56.55 57.06 56.49 56.64 +0.10 73,534 230,661 -530
Jan18 170227 56.31 56.55 56.31 56.55 +0.10 2,188 35,242 +32
Feb18 170227 56.46 56.46 56.46 56.46 +0.10 2,341 28,506 +470
Mar18 170227 56.37 56.37 56.37 56.37 +0.11 2,209 31,913 +347
Apr18 170227 56.30 56.30 56.30 56.30 +0.13 667 19,584 +269
May18 170227 56.20 56.20 56.20 56.20 +0.15 608 13,716 +241
Total Volume and Open Interest 885,866 2,407,262 +27,610
Gas Oil(ICE)
Mar17 170227 495.00 501.50 494.25 497.25 +2.75 57,022 195,603 -5,081
Apr17 170227 497.25 504.00 496.25 499.50 +2.75 76,241 152,306 +3,796
May17 170227 498.75 505.25 498.25 501.25 +2.75 29,075 85,845 -104
Jun17 170227 500.00 506.25 499.50 502.50 +2.75 36,639 133,061 +1,763
Jul17 170227 501.50 507.75 501.25 504.00 +2.50 13,324 44,993 +1,208
Aug17 170227 503.25 509.50 503.25 506.00 +2.25 8,494 30,944 +77
Sep17 170227 505.00 511.25 505.00 507.75 +2.25 10,837 35,112 -1,505
Oct17 170227 507.00 513.00 507.00 509.75 +2.25 7,389 32,734 -716
Nov17 170227 510.75 513.00 508.25 509.75 +2.00 4,681 13,511 -355
Dec17 170227 506.75 512.75 506.75 509.50 +2.00 27,527 92,714 -820
Total Volume and Open Interest 286,982 978,060 +1,061
Ethanol(CBOT)
Mar17 170227 1.504 1.511 1.497 1.505 +0.001 364 720 -239
Apr17 170227 1.527 1.535 1.523 1.528 -0.005 312 2,703 +71
May17 170227 1.536 1.542 1.535 1.542 -0.005 24 376 +16
Jun17 170227 1.532 1.545 1.532 1.539 -0.005 15 345 +0
Jul17 170227 1.531 1.531 1.531 1.531 -0.007 17 218 +9
Aug17 170227 1.531 1.531 1.531 1.531 -0.007 0 436 +0
Sep17 170227 1.523 1.523 1.523 1.523 -0.007 0 39 +0
Oct17 170227 1.509 1.509 1.509 1.509 -0.007 10 76 +10
Total Volume and Open Interest 742 4,950 -133
WTI Crude Oil(ICE)
Apr17 170227 54.03 54.60 53.98 54.05 +0.06 54,770 68,272 +802
May17 170227 54.36 54.92 54.34 54.42 +0.10 61,426 66,720 -36
Jun17 170227 54.60 55.16 54.56 54.69 +0.13 51,519 91,246 +918
Jul17 170227 55.00 55.34 54.88 54.90 +0.14 14,172 41,273 -269
Aug17 170227 55.19 55.41 55.03 55.04 +0.15 5,477 22,003 -117
Sep17 170227 55.39 55.47 55.08 55.09 +0.15 5,586 24,301 +74
Oct17 170227 55.32 55.46 55.10 55.10 +0.16 2,910 8,274 +499
Nov17 170227 55.36 55.36 55.09 55.09 +0.17 1,076 4,142 -87
Dec17 170227 55.19 55.38 55.06 55.06 +0.17 17,418 115,509 +1,118
Jan18 170227 55.01 55.01 55.01 55.01 +0.18 435 5,202 +118
Feb18 170227 54.95 54.95 54.95 54.95 +0.19 206 4,741 +61
Mar18 170227 54.88 54.88 54.88 54.88 +0.20 177 8,201 +54
Apr18 170227 54.81 54.81 54.81 54.81 +0.20 41 1,453 +8
May18 170227 54.73 54.73 54.73 54.73 +0.21 38 584 -16
Jun18 170227 54.75 54.75 54.65 54.65 +0.22 685 29,074 +207
Jul18 170227 54.55 54.55 54.55 54.55 +0.23 0 377 +0
Total Volume and Open Interest 222,551 601,411 +5,841
US Dollar Index(ICE)
Mar17 170227 101.155 101.280 100.680 101.130 +0.040 32,820 69,215 -1,747
Jun17 170227 101.040 101.220 100.625 101.080 +0.040 1,238 3,439 +191
Sep17 170227 100.905 100.945 100.870 100.940 +0.040 13 430 +6
Total Volume and Open Interest 34,072 73,326 -1,549
Australian Dollar(CME)
Mar17 170227 76.73 77.05 76.56 76.78 +0.08 86,179 135,975 -306
Jun17 170227 76.56 76.88 76.42 76.62 +0.08 1,001 2,612 +366
Sep17 170227 76.41 76.67 76.40 76.50 +0.09 43 700 +10
Total Volume and Open Interest 87,225 139,323 +68
British Pound(CME)
Mar17 170227 124.58 124.81 123.84 124.46 -0.15 117,078 215,653 +2,530
Jun17 170227 124.89 125.10 124.17 124.76 -0.15 1,505 2,411 +409
Sep17 170227 125.23 125.40 124.53 125.09 -0.16 3 216 +1
Total Volume and Open Interest 118,658 218,461 +2,966
Canadian Dollar(CME)
Mar17 170227 76.35 76.44 75.87 76.05 -0.31 56,986 125,175 -562
Jun17 170227 76.40 76.51 75.95 76.12 -0.31 3,598 4,239 +777
Sep17 170227 76.48 76.56 76.08 76.22 -0.30 59 791 +21
Dec17 170227 76.38 76.67 76.22 76.33 -0.30 0 975 +0
Total Volume and Open Interest 60,643 131,244 +236
Japanese Yen(CME)
Mar17 170227 89.13 89.39 88.65 88.68 -0.66 118,353 196,534 +1,637
Jun17 170227 89.55 89.78 89.05 89.06 -0.68 1,677 11,693 +1,228
Sep17 170227 90.00 90.10 89.48 89.48 -0.70 5 130 +3
Total Volume and Open Interest 120,035 208,458 +2,868
Swiss Franc(CME)
Mar17 170227 99.32 99.61 99.08 99.15 -0.20 15,838 46,489 -2,236
Jun17 170227 99.92 100.19 99.68 99.73 -0.22 191 419 +152
Sep17 170227 100.37 100.76 100.37 100.37 -0.22 0 14 +0
Total Volume and Open Interest 16,029 46,932 -2,084
EuroFX(CME)
Mar17 170227 105.65 106.36 105.57 105.94 +0.24 168,514 403,096 +900
Jun17 170227 106.12 106.85 106.07 106.43 +0.23 2,223 12,572 +546
Sep17 170227 106.70 107.34 106.65 106.95 +0.23 31 625 +3
Total Volume and Open Interest 170,769 416,460 +1,450
Mexican Peso(CME)
Mar17 170227 502.13 505.75 499.63 500.88 -0.50 51,343 142,019 -2,107
Apr17 170227 498.38 498.38 498.38 498.38 -0.50      
Total Volume and Open Interest 51,741 194,358 -2,083
Brazilian Real(CME)
Mar17 170227 322.65 322.65 322.65 322.65 unch 13,053 13,111 -12,749
Apr17 170227 321.85 321.85 317.45 318.35 -0.50 6,597 25,441 +5,416
May17 170227 316.75 317.40 316.40 316.75 -0.25 0 100 +0
Jun17 170227 317.45 317.45 314.45 314.45 -0.05 4,968 5,732 +4,875
Total Volume and Open Interest 24,618 44,384 -2,458
30-Year T-Bonds(CBOT)
Mar17 170227 153~090 153~090 152~170 152~200 -0~190 481,140 329,769 -159,423
Jun17 170227 152~000 152~040 151~090 151~120 -0~190 282,159 347,467 +169,433
Sep17 170227 151~120 151~120 151~120 151~120 -0~190      
Total Volume and Open Interest 763,299 677,236 +10,010
10-Year T-Notes(CBOT)
Mar17 170227 125~205 125~205 125~035 125~045 -0~150 3,329,428 1,364,935 -1,191,038
Jun17 170227 125~040 125~040 124~175 124~190 -0~160 2,358,318 2,229,288 +1,120,242
Sep17 170227 124~075 124~075 124~075 124~075 -0~160      
Total Volume and Open Interest 5,687,746 3,594,223 -70,796
5-Year T-Notes(CBOT)
Mar17 170227 118~160 118~162 118~042 118~050 -0~106 2,463,430 1,183,275 -1,006,778
Jun17 170227 118~050 118~050 117~244 117~252 -0~110 1,824,168 2,264,059 +914,024
Sep17 170227 117~166 117~166 117~166 117~166 -0~110      
Total Volume and Open Interest 4,287,598 3,447,334 -92,754
2 Year T-Notes(CBOT)
Mar17 170227 108~202 108~204 108~162 108~164 -0~036 910,459 596,575 -402,324
Jun17 170227 108~104 108~110 108~064 108~066 -0~036 715,184 976,798 +398,611
Sep17 170227 108~066 108~066 108~066 108~066 -0~036      
Total Volume and Open Interest 1,625,643 1,573,373 -3,713
Eurodollars(CME)
Mar17 170227 98.908 98.908 98.887 98.887 -0.020 247,696 1,398,987 +3,759
Jun17 170227 98.750 98.750 98.715 98.720 -0.030 451,519 1,511,995 -12,854
Sep17 170227 98.635 98.635 98.585 98.595 -0.040 282,495 1,167,199 +16,165
Dec17 170227 98.500 98.500 98.440 98.450 -0.050 409,447 1,350,757 -8,108
Mar18 170227 98.400 98.400 98.335 98.340 -0.060 208,819 1,032,306 +10,194
Jun18 170227 98.285 98.295 98.220 98.225 -0.065 221,850 890,895 +11,559
Sep18 170227 98.195 98.195 98.120 98.125 -0.065 158,256 651,593 -1,495
Dec18 170227 98.080 98.080 98.005 98.010 -0.070 249,306 1,015,491 +9,224
Mar19 170227 98.015 98.015 97.940 97.945 -0.070 130,322 566,775 +725
Jun19 170227 97.950 97.950 97.870 97.875 -0.075 116,767 593,939 -2,780
Sep19 170227 97.885 97.885 97.810 97.810 -0.075 99,738 457,236 +1,925
Dec19 170227 97.810 97.810 97.730 97.730 -0.080 187,104 525,146 -3,556
Mar20 170227 97.760 97.760 97.685 97.685 -0.080 95,324 257,711 -3,482
Jun20 170227 97.710 97.710 97.640 97.640 -0.075 61,986 179,729 +1,884
Sep20 170227 97.660 97.660 97.590 97.595 -0.070 44,902 157,584 -1,164
Dec20 170227 97.590 97.595 97.535 97.535 -0.070 53,534 178,567 +5,095
Mar21 170227 97.560 97.560 97.500 97.500 -0.065 37,706 91,481 +2,063
Jun21 170227 97.520 97.520 97.460 97.460 -0.065 49,295 100,570 +2,869
Total Volume and Open Interest 3,212,804 12,495,752 +38,959
Ultra T-Bond(CBOT)
Mar17 170227 163~11 163~12 162~09 162~12 -0~30 319,444 246,885 -175,629
Jun17 170227 162~10 162~13 161~05 161~08 -0~30 247,361 512,850 +154,266
Sep17 170227 161~08 161~08 161~08 161~08 -0~30      
Total Volume and Open Interest 566,805 759,735 -21,363
Ultra 10-Yr T-Note(CBOT)
Mar17 170227 135~255 135~255 135~050 135~060 -0~180 201,591 123,848 -89,927
Jun17 170227 134~135 134~135 133~250 133~265 -0~180 131,677 223,271 +94,855
Sep17 170227 133~265 133~265 133~265 133~265 -0~180      
Total Volume and Open Interest 333,268 347,119 +4,928
30 Day Federal Funds(CBOT)
Feb17 170227 99.342 99.345 99.342 99.342 unch 1,942 103,600 +566
Mar17 170227 99.302 99.302 99.277 99.285 -0.020 43,694 140,122 +8,157
Apr17 170227 99.275 99.275 99.240 99.250 -0.025 136,342 555,655 +10,852
May17 170227 99.195 99.195 99.165 99.175 -0.020 112,929 272,952 -2,804
Jun17 170227 99.140 99.140 99.110 99.120 -0.025 39,641 39,892 -1,082
Jul17 170227 99.105 99.105 99.070 99.075 -0.030 49,336 118,757 -1,040
Total Volume and Open Interest 444,040 1,619,701 +22,997
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 170227 174.74 175.04 173.60 174.22 -0.52 58,007 183,553 -30,194
Jun17 170227 172.52 172.78 171.60 172.10 -0.52 7,859 37,747 -2,384
Sep17 170227 170.50 170.50 170.12 170.12 -0.52 6 24 +0
Total Volume and Open Interest 65,872 248,254 -5,648
Euro-Bund(EUREX)
Mar17 170227 166.22 166.32 165.90 166.08 -0.13 781,978 1,693,507 -316,572
Jun17 170227 162.95 163.04 162.67 162.84 -0.11 54,592 347,694 -12,471
Sep17 170227 164.35 164.41 164.15 164.25 -0.22 49 5,348 -35
Total Volume and Open Interest 836,619 2,459,503 +83,876
Euro-Bobl(EUREX)
Mar17 170227 134.83 134.87 134.70 134.77 -0.07 535,747 1,402,898 -205,245
Jun17 170227 132.73 132.76 132.64 132.69 -0.05 36,067 167,034 -15,049
Sep17 170227 133.63 133.63 133.63 133.63 -0.07      
Total Volume and Open Interest 571,814 1,801,137 +10,911
Euro-Schatz(EUREX)
Mar17 170227 112.71 112.74 112.65 112.68 -0.06 333,335 1,259,657 -171,740
Jun17 170227 112.51 112.54 112.47 112.49 -0.06 33,385 117,476 -8,070
Sep17 170227 112.49 112.49 112.49 112.49 -0.06      
Total Volume and Open Interest 366,720 1,769,890 +212,947
3-Mth Euribor(EUREX)
Mar17 170227 100.325 100.325 100.325 100.325 unch 13 4,016 +0
Jun17 170227 100.295 100.295 100.295 100.295 unch 6 33,397 +0
Sep17 170227 100.275 100.275 100.275 100.275 unch 8 4,636 +0
Total Volume and Open Interest 85 74,340 +446
Long Gilt(LIFFE)
Mar17 170227 128~01 128~12 128~01 128~06 +0~03 515,704 231,180 -178,362
Jun17 170227 127~00 127~09 126~30 127~03 +0~03 336,289 530,505 +196,915
Total Volume and Open Interest 851,995 761,687 +18,555
3-Mth Short Sterling(LIFFE)
Mar17 170227 99.64 99.64 99.64 99.64 +0.00 18,520 358,215 +467
Jun17 170227 99.62 99.62 99.61 99.61 -0.01 20,298 511,828 +1,176
Sep17 170227 99.59 99.60 99.59 99.60 unch 55,583 359,668 -1,537
Dec17 170227 99.58 99.58 99.57 99.58 unch 55,497 340,940 +2,825
Mar18 170227 99.55 99.56 99.54 99.55 unch 45,680 251,993 -5,644
Jun18 170227 99.53 99.53 99.51 99.52 unch 53,615 271,188 -1,633
Total Volume and Open Interest 474,056 3,007,479 +17,266
3-Mth Euribor(LIFFE)
Mar17 170227 100.325 100.330 100.325 100.325 unch 31,928 317,395 -4,099
Jun17 170227 100.295 100.300 100.290 100.295 unch 98,989 405,408 +16,960
Sep17 170227 100.275 100.280 100.270 100.275 unch 84,899 337,080 +10,959
Total Volume and Open Interest 822,288 3,492,586 +36,946
3-Mth Aus T-Bills(SFE)
Mar17 170227 98.21 98.22 98.21 98.22 unch 5,876 101,351 +897
Jun17 170227 98.23 98.24 98.22 98.23 unch 18,265 235,116 +4,527
Sep17 170227 98.21 98.22 98.20 98.21 unch 13,594 166,343 +1,769
Dec17 170227 98.15 98.17 98.14 98.16 unch 24,525 226,622 +3,169
Mar18 170227 98.07 98.09 98.06 98.08 +0.01 16,264 115,741 +1,139
Jun18 170227 97.96 97.99 97.96 97.98 +0.01 12,077 106,755 +1,943
Sep18 170227 97.86 97.90 97.86 97.88 +0.01 9,020 67,459 +641
Dec18 170227 97.76 97.81 97.76 97.79 +0.02 8,272 49,812 -12
Mar19 170227 97.66 97.71 97.65 97.69 +0.03 1,040 9,154 +775
Jun19 170227 97.60 97.60 97.59 97.60 +0.04 674 5,296 +166
Total Volume and Open Interest 110,607 1,086,072 +15,514
10-Year Aus T-Bonds(SFE)
Mar17 170227 97.24 97.30 97.23 97.26 +0.02 182,663 1,055,297 -19,534
Jun17 170227 97.26 97.26 97.26 97.26 +0.02      
Total Volume and Open Interest 182,663 1,055,297 -19,534
3-Year Aus T-Bonds(SFE)
Mar17 170227 98.00 98.04 97.99 98.02 +0.01 210,488 1,048,667 +6,707
Jun17 170227 98.04 98.04 98.04 98.04 +0.03 4 4 +4
Total Volume and Open Interest 210,492 1,048,671 +6,711
Gold(CMX)
Apr17 170227 1258.9 1264.9 1251.5 1258.8 +0.5 264,971 293,995 +15,700
Jun17 170227 1260.3 1268.1 1254.8 1262.0 +0.5 14,100 80,282 +5,424
Aug17 170227 1263.0 1270.4 1258.9 1265.1 +0.5 5,527 24,393 +2,068
Oct17 170227 1265.7 1273.8 1261.5 1268.1 +0.5 541 4,028 +111
Dec17 170227 1269.2 1277.0 1264.1 1271.0 +0.5 1,737 28,810 -619
Feb18 170227 1275.6 1279.5 1270.8 1274.2 +0.6 185 5,201 +15
Apr18 170227 1279.0 1280.0 1277.6 1277.6 +0.7 215 349 +91
Jun18 170227 1282.4 1282.4 1281.1 1281.1 +0.7 26 4,439 +5
Aug18 170227 1284.8 1284.8 1284.8 1284.8 +0.7 100 610 +40
Oct18 170227 1288.5 1288.5 1288.5 1288.5 +0.7 0 5 +0
Dec18 170227 1292.3 1292.3 1292.3 1292.3 +0.7 115 4,684 +68
Total Volume and Open Interest 289,048 452,040 +22,431
Silver(CMX)
Mar17 170227 1835.5 1847.5 1820.5 1835.4 +1.5 98,976 32,524 -12,837
May17 170227 1842.0 1854.0 1826.5 1841.7 +1.1 57,587 142,116 +10,525
Jul17 170227 1850.5 1860.0 1834.5 1848.3 +0.9 1,821 15,217 -73
Sep17 170227 1855.5 1865.0 1840.5 1854.8 +0.9 332 7,912 +47
Dec17 170227 1865.5 1875.0 1850.0 1864.5 +0.9 850 11,646 +103
Mar18 170227 1873.5 1874.4 1873.5 1874.4 +0.9 14 357 +14
May18 170227 1881.6 1881.6 1881.6 1881.6 +0.9 0 26 +0
Total Volume and Open Interest 159,961 212,096 -2,233
Platinum(NYMEX)
Apr17 170227 1029.0 1047.8 1027.3 1038.9 +10.2 16,740 58,558 +311
Jul17 170227 1032.1 1050.4 1031.6 1042.5 +10.2 574 7,135 +366
Oct17 170227 1038.0 1046.2 1038.0 1046.2 +10.1 14 1,661 +2
Jan18 170227 1050.2 1050.2 1050.2 1050.2 +10.1 6 6 +0
Total Volume and Open Interest 17,348 67,444 +650
Palladium(NYMEX)
Mar17 170227 772.20 788.00 768.80 784.05 +12.40 9,157 5,249 -2,236
Jun17 170227 772.75 789.70 769.05 785.00 +12.05 7,580 23,952 +1,824
Sep17 170227 771.00 790.45 771.00 785.70 +11.95 9 56 +6
Total Volume and Open Interest 16,754 29,272 -407
Copper(CMX)
Mar17 170227 267.30 269.10 265.20 268.75 +0.75 77,266 24,235 -9,191
May17 170227 268.60 270.40 266.75 269.80 +0.20 52,381 144,736 +5,738
Jul17 170227 270.15 271.50 268.05 271.00 +0.05 7,500 32,099 +1,076
Sep17 170227 270.30 272.20 269.00 271.90 unch 2,399 18,287 +54
Dec17 170227 272.00 273.10 270.25 272.80 unch 2,771 22,357 -66
Total Volume and Open Interest 143,483 280,106 -2,236
E-mini DJIA Index(CBOT)
Mar17 170227 20777 20834 20748 20813 +26 138,561 132,032 +2,412
Jun17 170227 20745 20767 20698 20751 +25 217 1,496 +82
Sep17 170227 20685 20712 20685 20696 +25 1 46 -2
Dec17 170227 20654 20654 20654 20654 +25 1 4 +1
Total Volume and Open Interest 138,780 133,578 +2,493
S & P 500(CME)
Mar17 170227 2364.30 2369.20 2362.60 2368.30 +3.40 5,683 78,354 -168
Jun17 170227 2361.50 2366.40 2357.40 2363.90 +3.50 3,974 3,621 +209
Sep17 170227 2360.50 2363.00 2354.00 2360.50 +3.50 0 20 +0
Dec17 170227 2357.60 2360.10 2351.10 2357.60 +3.50      
Total Volume and Open Interest 9,657 81,995 +41
S & P 500 E-Mini(Globex)
Mar17 170227 2362.75 2370.75 2361.00 2368.25 +3.25 1,556,359 2,980,360 +12,325
Jun17 170227 2358.75 2366.25 2356.75 2364.00 +3.50 13,376 92,990 +2,816
Sep17 170227 2357.00 2362.50 2354.50 2360.50 +3.50 242 773 +173
Dec17 170227 2352.75 2357.75 2352.75 2357.50 +3.50 27 79 +9
Total Volume and Open Interest 1,570,004 3,074,209 +15,323
NASDAQ 100 E-Mini(Globex)
Mar17 170227 5340.00 5352.50 5323.30 5347.50 +4.20 240,394 238,906 +4,518
Jun17 170227 5344.80 5351.80 5324.00 5347.30 +4.30 638 1,864 +102
Sep17 170227 5340.00 5350.00 5340.00 5350.00 +4.20 6 36 +1
Total Volume and Open Interest 241,038 240,821 +4,621
S&P Midcap 400(CME) e-Mini
Mar17 170227 1733.40 1747.70 1732.00 1746.90 +11.30 12,963 97,350 -167
Jun17 170227 1740.00 1745.70 1740.00 1745.70 +11.30 7 30 +0
Sep17 170227 1744.30 1744.30 1744.30 1744.30 +11.30      
Total Volume and Open Interest 12,970 97,380 -167
Volatility Index(CBOE)
Feb17 170215 11.20 11.50 10.95 11.50 +0.32 82,480 126,243 -11,544
Mar17 170227 13.30 13.42 12.85 13.28 -0.05 99,630 265,033 -6,181
Apr17 170227 15.25 15.28 14.90 15.13 -0.12 80,438 151,065 +9,448
May17 170227 16.00 16.05 15.65 15.83 -0.25 29,297 53,901 +2,002
Total Volume and Open Interest 238,699 559,626 +7,403
Russell 2000 Mini(ICE)
Mar17 170227 1392.30 1407.00 1388.90 1406.30 +12.60 136,751 609,248 -1,790
Jun17 170227 1395.00 1406.00 1390.50 1404.80 +12.40 55 614 +35
Sep17 170227 1403.30 1403.30 1403.30 1403.30 +12.40 0 198 +0
Total Volume and Open Interest 136,806 610,140 -1,755
Nikkei 225(CME)
Mar17 170227 19170 19235 19005 19205 +35 9,948 30,734 -215
Jun17 170227 19100 19170 18965 19150 +35 30 344 +13
Total Volume and Open Interest 9,978 31,078 -202
Nikkei 225(SGX)
Mar17 170227 19130 19165 19105 19140 -140 58,227 197,983 -1,147
Jun17 170227 18975 19010 18975 19010 -140 1,029 11,252 +1,010
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 170227 19150 19225 18995 19195 +35 35,451 56,937 -194
Jun17 170227 19030 19080 18865 19060 +35 120 462 +80
Sep17 170227 19010 19010 19010 19010 +35      
Total Volume and Open Interest 35,571 57,400 -114
Nikkei 225(CME) e-Mini Yen
Mar17 170227 19190 19190 19190 19190 +30 0 94 +0
Jun17 170227 19060 19060 19060 19060 +30      
Sep17 170227 19010 19010 19010 19010 +30      
Total Volume and Open Interest 0 94 +0
CAC 40(EURONEXT)
Mar17 170227 4865.0 4869.0 4832.5 4844.5 +0.5 69,629 359,034 -691
Apr17 170227 4850.0 4850.0 4818.0 4827.0 +1.5 88 1,911 +79
May17 170227 4763.0 4763.0 4763.0 4763.0 unch      
Jun17 170227 4708.0 4710.0 4703.0 4709.5 -0.5 297 3,149 +227
Total Volume and Open Interest 70,024 364,109 -375
Hang Seng Index(HKFE)
Feb17 170227 23994 24057 23845 23941 -66 157,877 80,674 -30,285
Mar17 170227 23997 24090 23837 23928 -80 84,772 101,131 +41,193
Total Volume and Open Interest 243,171 185,194 +11,243
DAX(EUREX)
Mar17 170227 11835.0 11864.0 11790.5 11827.5 +16.0 64,547 158,400 -17,480
Jun17 170227 11860.5 11888.0 11823.0 11857.5 +16.0 523 12,517 -7
Sep17 170227 11831.0 11846.5 11831.0 11846.5 +16.0 7 2,711 -1
Total Volume and Open Interest 65,077 203,629 +12,513
Mini-DAX(EUREX)
Mar17 170227 11835.0 11863.0 11790.0 11827.5 +16.0 21,006 8,646 -1,540
Jun17 170227 11853.0 11887.0 11821.0 11857.5 +16.0 309 2,546 -8
Sep17 170227 11840.0 11871.0 11840.0 11846.5 +16.0 13 28 -4
Total Volume and Open Interest 21,328 14,300 +1,528
FT-SE 100(EURONEXT)
Mar17 170227 7250.00 7270.00 7224.00 7245.50 +8.50 91,710 731,753 -5,086
Jun17 170227 7191.00 7191.00 7159.00 7171.00 +8.50 3,152 39,819 -483
Sep17 170227 7107.00 7107.00 7098.50 7107.00 +8.50      
Total Volume and Open Interest 94,862 771,572 -5,569
SPI 200(SFE)
Mar17 170227 5718.0 5719.0 5679.0 5693.0 -26.0 29,149 274,853 +1,939
Jun17 170227 5700.0 5700.0 5668.0 5678.0 -26.0 1 1,811 +1
Sep17 170227 5624.0 5624.0 5624.0 5624.0 -30.0 0 1,814 +0
Total Volume and Open Interest 29,150 279,533 +1,940
FTSE MIB(ISE)
Mar17 170227 18635.00 18915.00 18590.00 18885.00 +306.00 27,072 35,526 +430
Jun17 170227 18160.00 18450.00 18160.00 18443.00 +306.00 31 1,632 +0
Sep17 170227 18313.00 18313.00 18313.00 18313.00        
KOSPI 200(KFE)
Mar17 170227 269.50 269.60 269.45 269.50 -1.05 52,857 139,605 +383
Jun17 170227 270.05 270.05 270.00 270.00 -1.00 435 14,297 +624
Sep17 170227 271.10 271.10 269.90 270.10 -2.90 2 3,044 +33
Total Volume and Open Interest 53,295 167,282 +1,039
GSCI(CME)
Mar17 170227 402.90 403.70 401.10 401.10 -0.70 109 15,695 +23
Apr17 170227 402.70 404.40 402.70 402.70 -0.70 25 25 +25
May17 170227 404.70 404.70 404.70 404.70 -0.70      
Total Volume and Open Interest 134 15,720 +48
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!!!