|
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. |
|
|