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 Tue February 28, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170228 1013.00 1045.00 1012.50 1025.00 +14.00 92,509 41,760 -36,578
May17 170228 1024.50 1056.25 1023.25 1035.75 +13.75 122,718 335,420 +6,699
Jul17 170228 1033.25 1064.50 1032.25 1044.50 +13.50 30,710 151,216 +1,476
Aug17 170228 1033.75 1063.50 1033.50 1044.00 +13.50 1,865 13,445 +348
Sep17 170228 1019.50 1047.00 1019.50 1029.50 +12.50 736 5,747 +137
Nov17 170228 1007.75 1033.50 1006.75 1018.25 +12.00 19,416 130,408 +1,690
Jan18 170228 1011.75 1037.75 1011.75 1021.75 +10.50 443 6,906 -11
Mar18 170228 1021.00 1038.00 1016.00 1024.50 +11.75 453 5,447 +113
May18 170228 1016.75 1040.00 1015.50 1026.00 +11.50 159 1,691 +38
Jul18 170228 1028.25 1040.00 1026.75 1028.00 +11.00 29 1,363 +16
Aug18 170228 1019.50 1019.50 1019.50 1019.50 +10.25 0 20 +0
Sep18 170228 999.50 999.50 999.50 999.50 +10.25 0 23 +0
Nov18 170228 975.50 990.00 975.00 982.25 +8.50 101 1,937 +81
Jan19 170228 984.00 984.00 984.00 984.00 +8.50 0 41 +0
Total Volume and Open Interest 269,139 695,459 -25,991
Soybean Meal(CBOT)
Mar17 170228 332.50 339.00 331.20 332.60 +1.50 43,151 16,783 -14,547
May17 170228 337.30 343.40 335.10 336.40 +0.80 59,860 191,374 +847
Jul17 170228 340.20 346.10 338.10 339.40 +0.60 11,626 85,470 +525
Aug17 170228 339.30 344.80 337.20 338.60 +0.60 1,413 10,324 +318
Sep17 170228 337.30 341.70 335.00 336.30 +0.40 664 9,429 +30
Oct17 170228 332.40 336.30 330.00 331.10 -0.20 567 7,724 +20
Dec17 170228 333.00 337.10 330.60 332.00 +0.10 3,482 37,817 +168
Jan18 170228 333.10 335.30 331.50 331.50 -0.10 121 2,085 +75
Mar18 170228 330.70 334.60 330.00 331.10 -0.20 290 3,461 +158
May18 170228 331.70 331.70 329.70 330.90 -0.40 8 1,302 -1
Total Volume and Open Interest 121,194 368,278 -12,406
Soybean Oil(CBOT)
Mar17 170228 32.30 34.44 32.30 33.69 +1.34 39,487 19,775 -17,065
May17 170228 32.56 34.74 32.55 33.93 +1.30 68,363 186,724 +406
Jul17 170228 32.84 35.00 32.83 34.19 +1.28 15,083 88,174 -1,755
Aug17 170228 32.95 35.06 32.95 34.28 +1.26 1,524 13,982 +146
Sep17 170228 33.05 35.08 33.05 34.34 +1.25 1,137 9,378 +198
Oct17 170228 33.06 35.04 33.05 34.33 +1.23 1,027 8,233 -2
Dec17 170228 33.21 35.24 33.21 34.56 +1.23 4,669 35,335 -406
Jan18 170228 33.67 35.34 33.67 34.67 +1.21 104 3,944 +30
Mar18 170228 33.83 35.42 33.83 34.74 +1.15 32 1,954 +10
May18 170228 33.93 35.40 33.93 34.84 +1.13 64 1,380 +32
Total Volume and Open Interest 131,760 371,664 -18,336
Canola(WCE)
Mar17 170228 528.2 528.2 514.5 518.6 +6.6 3,451 3,949 -3,540
May17 170228 514.3 531.4 514.2 520.2 +5.8 15,498 87,394 -3,396
Jul17 170228 518.6 534.1 518.6 523.0 +5.3 4,095 36,752 +1,943
Nov17 170228 494.6 507.0 494.6 499.4 +4.2 1,364 34,899 +380
Jan18 170228 502.5 512.7 502.5 505.1 +4.3 404 4,809 +65
Total Volume and Open Interest 24,812 167,923 -4,548
Corn(CBOT)
Mar17 170228 361.50 378.75 361.25 366.75 +6.50 217,648 108,630 -81,695
May17 170228 368.75 386.25 368.50 373.75 +5.50 232,304 618,422 +17,704
Jul17 170228 376.25 393.00 375.75 381.00 +5.25 55,383 306,168 +4,164
Sep17 170228 382.00 398.25 382.00 387.25 +5.25 17,109 130,470 +3,604
Dec17 170228 389.00 404.00 388.75 393.75 +5.00 26,817 183,438 -2,636
Mar18 170228 397.75 412.00 397.75 402.25 +5.00 2,057 29,718 +425
May18 170228 402.00 415.50 402.00 405.50 +4.25 276 4,170 +64
Jul18 170228 405.75 418.75 405.25 409.25 +5.25 256 11,602 +66
Sep18 170228 410.00 410.00 403.25 403.25 +6.00 7 1,406 -2
Dec18 170228 399.25 410.00 399.25 404.50 +5.75 425 12,937 +195
Total Volume and Open Interest 552,303 1,407,617 -58,107
Wheat(CBOT)
Mar17 170228 420.00 435.50 419.50 424.75 +6.00 52,859 22,595 -37,593
May17 170228 440.00 454.50 439.00 443.75 +5.00 72,849 201,990 +2,250
Jul17 170228 455.00 468.00 453.75 458.50 +5.25 18,681 89,612 +59
Sep17 170228 470.50 482.75 469.25 473.25 +4.75 7,798 31,736 +1,828
Dec17 170228 489.50 501.25 488.50 492.25 +4.75 6,027 52,277 +1,147
Mar18 170228 502.00 512.50 502.00 505.50 +4.25 735 7,984 +317
Total Volume and Open Interest 158,984 408,513 -31,994
Wheat(KCBT)
Mar17 170228 444.50 458.00 444.50 451.25 +7.25 17,226 12,152 -6,182
May17 170228 458.50 474.25 457.00 463.50 +6.50 22,829 100,080 -237
Jul17 170228 470.25 485.25 468.75 475.00 +6.25 8,599 69,267 -652
Sep17 170228 484.50 497.75 483.50 489.00 +6.00 1,223 10,389 +107
Dec17 170228 504.00 519.25 503.75 508.50 +5.00 2,706 18,246 +182
Mar18 170228 527.25 527.25 521.25 521.25 +4.25 1,006 3,733 +488
May18 170228 522.75 535.00 522.75 524.75 +4.00 420 1,225 -19
Total Volume and Open Interest 54,249 216,717 -6,243
Wheat(MGE)
Mar17 170228 538.00 550.00 536.50 539.75 +4.75 4,894 4,642 -2,383
May17 170228 548.25 559.25 547.50 550.25 +2.00 5,728 36,375 +283
Jul17 170228 553.75 564.50 553.00 555.50 +1.50 1,421 16,595 -88
Sep17 170228 560.00 570.75 559.75 560.75 unch 504 8,789 +52
Dec17 170228 570.25 580.25 570.00 571.00 unch 449 6,020 -78
Mar18 170228 579.75 585.00 579.75 580.25 unch 457 2,400 +156
Total Volume and Open Interest 13,467 75,238 -2,044
Oats(CBOT)
Mar17 170228 250.75 259.75 250.00 258.00 +8.50 421 1,144 -299
May17 170228 243.50 248.50 243.00 244.25 +1.25 341 5,761 +61
Jul17 170228 243.00 245.50 240.25 240.25 -1.50 70 708 +19
Sep17 170228 233.25 236.00 233.25 233.25 +0.25 0 28 +0
Total Volume and Open Interest 834 7,882 -217
Rough Rice(CBOT)
Mar17 170228 9.39 9.42 9.28 9.28 -0.07 1,595 1,308 -1,298
May17 170228 9.63 9.70 9.56 9.56 -0.07 1,658 9,710 +807
Jul17 170228 9.86 9.94 9.81 9.82 -0.06 191 921 +114
Sep17 170228 10.13 10.13 10.02 10.02 -0.06 4 38 +2
Total Volume and Open Interest 3,448 11,996 -375
Live Cattle(CME)
Feb17 170228 125.650 127.135 125.650 126.600 +1.215 2,052 1,369 -1,289
Apr17 170228 115.730 118.230 115.250 117.930 +2.430 31,678 129,683 +251
Jun17 170228 105.635 107.850 105.480 107.550 +1.915 17,722 91,938 -183
Aug17 170228 101.200 102.800 101.080 102.430 +1.230 8,623 53,061 +312
Oct17 170228 101.500 102.650 101.230 102.330 +0.930 4,552 31,743 +603
Dec17 170228 102.450 103.580 102.330 103.300 +0.870 947 13,844 +197
Total Volume and Open Interest 66,212 327,197 +182
Feeder Cattle(CME)
Mar17 170228 123.885 125.535 123.035 125.080 +1.230 7,069 12,455 -1,634
Apr17 170228 123.550 125.135 122.850 124.700 +1.150 5,773 15,443 +634
May17 170228 123.150 125.080 122.450 124.730 +1.630 3,324 13,104 +95
Aug17 170228 124.750 126.550 124.200 126.230 +1.400 1,318 8,648 +183
Sep17 170228 123.500 125.400 123.385 125.230 +1.380 238 1,132 +17
Oct17 170228 122.385 124.330 122.285 124.135 +1.485 63 495 +13
Nov17 170228 121.135 122.980 121.135 122.980 +1.345 24 235 +1
Total Volume and Open Interest 17,811 51,584 -689
Lean Hogs(CME)
Apr17 170228 68.300 68.385 67.180 67.600 -0.535 19,905 86,676 -4,665
May17 170228 73.800 74.330 73.500 73.950 -0.085 73 1,973 -4
Jun17 170228 77.730 78.135 77.100 77.635 -0.015 12,236 54,306 -84
Jul17 170228 77.850 78.180 77.285 77.885 -0.015 2,479 21,818 -38
Aug17 170228 77.800 78.035 77.150 77.830 -0.020 4,077 22,801 +827
Oct17 170228 66.950 67.535 66.680 67.385 +0.410 1,684 20,543 +57
Dec17 170228 62.285 62.680 61.880 62.500 +0.350 945 10,664 +318
Feb18 170228 65.000 65.400 64.700 65.180 +0.180 149 1,580 +79
Total Volume and Open Interest 41,593 220,901 -3,480
Class III Milk(CME)
Feb17 170228 16.87 16.88 16.86 16.87 unch 63 4,176 -10
Mar17 170228 16.13 16.40 16.12 16.27 +0.17 316 4,645 +38
Apr17 170228 16.02 16.34 16.00 16.16 +0.15 347 4,084 +130
May17 170228 16.09 16.35 16.06 16.21 +0.16 198 3,674 +51
Jun17 170228 16.38 16.65 16.35 16.36 +0.01 149 3,464 +76
Jul17 170228 16.67 16.86 16.65 16.66 unch 108 2,415 +17
Aug17 170228 16.85 17.00 16.85 16.89 +0.04 50 2,095 +12
Sep17 170228 16.88 16.97 16.88 16.91 +0.06 126 2,200 +86
Oct17 170228 16.83 16.92 16.83 16.87 +0.06 54 1,862 +21
Nov17 170228 16.81 16.87 16.81 16.81 unch 48 1,676 +15
Dec17 170228 16.64 16.74 16.63 16.69 +0.05 18 1,553 -1
Jan18 170228 16.60 16.60 16.60 16.60 -0.01 26 438 +0
Feb18 170228 16.60 16.79 16.60 16.79 +0.09 24 383 +18
Total Volume and Open Interest 1,568 33,797 +493
Cocoa(ICE)
Mar17 170228 2016 2016 1943 1943 -73 2 8 -3
May17 170228 1970 1981 1904 1909 -73 13,065 134,499 -96
Jul17 170228 1984 1988 1914 1920 -73 8,465 63,943 +3,321
Sep17 170228 1999 2004 1932 1937 -72 2,899 27,125 +10
Dec17 170228 2028 2031 1961 1965 -72 2,308 18,218 +681
Mar18 170228 2051 2054 1987 1990 -70 567 14,285 +327
May18 170228 2064 2064 2006 2008 -69 124 5,442 -60
Total Volume and Open Interest 27,460 275,459 +4,174
Coffee "C"(ICE)
Mar17 170228 139.70 140.70 138.60 140.70 +1.60 105 267 -223
May17 170228 141.50 143.10 140.40 142.60 +1.50 19,140 98,207 +110
Jul17 170228 144.00 145.35 142.75 144.90 +1.45 3,716 32,318 +1,060
Sep17 170228 146.30 147.65 145.05 147.20 +1.45 1,638 19,514 +206
Dec17 170228 149.50 150.70 148.20 150.30 +1.40 1,271 14,491 +525
Mar18 170228 152.50 153.65 151.30 153.40 +1.40 229 4,668 +100
Total Volume and Open Interest 26,170 173,862 +1,812
Orange Juice(ICE)
Mar17 170228 160.90 166.00 158.10 164.80 +2.75 1,008 1,216 -859
May17 170228 157.00 162.25 156.05 162.00 +4.65 1,467 7,757 +544
Jul17 170228 154.15 158.95 153.80 158.70 +4.00 56 995 +13
Sep17 170228 153.65 158.35 153.40 158.15 +3.95 21 349 +17
Nov17 170228 153.00 157.25 153.00 157.25 +3.95 3 91 +1
Jan18 170228 157.30 157.30 157.30 157.30 +3.95 0 1 +0
Total Volume and Open Interest 2,555 10,409 -284
Sugar #11(ICE)
Mar17 170228 19.11 19.47 19.05 19.31 +0.22 36,933 35,869 -12,891
May17 170228 19.25 19.54 19.10 19.23 +0.08 91,241 298,478 +3,928
Jul17 170228 19.09 19.36 19.00 19.06 +0.05 33,255 171,164 -3,817
Oct17 170228 19.11 19.34 19.03 19.05 +0.02 14,614 108,677 +1,003
Mar18 170228 19.31 19.48 19.19 19.21 unch 5,889 90,387 +795
May18 170228 18.80 18.94 18.72 18.74 +0.02 2,349 23,932 -78
Jul18 170228 18.30 18.48 18.29 18.31 +0.05 999 16,761 +95
Oct18 170228 18.16 18.35 18.15 18.17 +0.05 479 17,067 -22
Total Volume and Open Interest 186,322 778,572 -10,704
London Cocoa(LCE)
Mar17 170228 1575 1580 1529 1529 -49 4,788 69,603 -1,305
May17 170228 1585 1594 1544 1544 -47 7,603 93,974 +1,108
Jul17 170228 1609 1615 1565 1566 -46 12,970 60,930 +5,544
Sep17 170228 1621 1628 1579 1580 -45 2,718 48,189 -183
Dec17 170228 1644 1649 1603 1603 -44 1,965 35,009 -48
Mar18 170228 1660 1664 1619 1620 -42 586 25,785 -16
May18 170228 1683 1683 1638 1638 -43 118 7,258 +9
Total Volume and Open Interest 30,790 345,754 +5,149
London Sugar(LCE)
May17 170228 528.50 538.00 526.90 532.60 +4.40 6,573 40,823 -181
Aug17 170228 520.60 527.20 519.20 522.20 +2.10 2,045 17,745 -187
Oct17 170228 506.00 512.40 504.60 508.20 +2.40 428 14,205 -26
Dec17 170228 496.70 503.20 496.10 498.80 +2.30 174 5,801 +28
Mar18 170228 493.10 499.50 493.10 494.90 +1.90 92 4,389 +18
Total Volume and Open Interest 9,356 85,080 -343
Cotton(ICE)
Mar17 170228 75.79 75.79 75.00 75.33 +0.36 30 131 -35
May17 170228 76.28 76.89 76.10 76.34 +0.22 11,616 161,788 +11
Jul17 170228 77.21 77.94 77.17 77.48 +0.21 4,650 49,276 +254
Oct17 170228 74.40 74.40 74.40 74.40 +0.24 0 34 +0
Dec17 170228 74.06 74.40 74.04 74.38 +0.23 2,252 44,909 +1,068
Mar18 170228 74.45 74.64 74.42 74.59 +0.18 124 5,292 +59
Total Volume and Open Interest 18,695 262,765 +1,372
Lumber(CME)
Mar17 170228 373.8 374.4 364.8 366.4 -7.1 320 1,379 -21
May17 170228 387.5 387.8 378.5 378.8 -9.7 361 3,549 +198
Jul17 170228 389.1 390.0 384.8 386.1 -8.7 64 567 +29
Sep17 170228 387.8 387.8 383.0 386.1 -6.8 27 141 +8
Total Volume and Open Interest 788 5,659 +223
Crude Oil(NYM)
Apr17 170228 54.04 54.23 53.18 54.01 -0.04 395,258 467,131 -5,559
May17 170228 54.40 54.61 53.62 54.43 +0.01 84,501 230,966 -796
Jun17 170228 54.70 54.91 53.95 54.75 +0.06 63,452 255,061 +87
Jul17 170228 54.92 55.12 54.20 55.00 +0.10 22,165 117,048 +2,864
Aug17 170228 55.17 55.24 54.37 55.17 +0.13 17,305 89,608 -29
Sep17 170228 55.16 55.28 54.48 55.25 +0.16 14,373 116,833 +988
Oct17 170228 55.10 55.29 54.52 55.28 +0.18 6,479 67,057 -500
Nov17 170228 55.24 55.31 54.49 55.29 +0.20 4,973 48,748 -252
Dec17 170228 55.07 55.31 54.49 55.28 +0.22 50,953 248,392 +1,175
Jan18 170228 55.06 55.25 54.56 55.25 +0.24 3,064 48,832 -243
Feb18 170228 55.06 55.21 54.46 55.21 +0.26 2,467 25,449 +503
Mar18 170228 55.02 55.17 54.48 55.17 +0.29 2,531 45,114 -330
Apr18 170228 55.12 55.12 55.12 55.12 +0.31 1,351 11,295 +8
May18 170228 55.07 55.07 55.07 55.07 +0.34 546 11,509 -82
Jun18 170228 54.71 55.04 54.23 55.02 +0.37 9,172 60,575 +83
Jul18 170228 54.94 54.94 54.94 54.94 +0.39 420 10,554 -103
Total Volume and Open Interest 718,226 2,105,268 +1,800
e-miNY Crude Oil(NYM)
Apr17 170228 54.050 54.225 53.175 54.000 -0.050 7,643 1,969 -293
May17 170228 54.475 54.575 53.625 54.425 unch 96 184 +3
Jun17 170228 54.700 54.850 54.000 54.750 +0.050 5 110 +0
Jul17 170228 54.600 55.025 54.325 55.000 +0.100 2 167 +0
Aug17 170228 55.150 55.175 55.150 55.175 +0.125 1 34 +1
Sep17 170228 55.250 55.250 55.250 55.250 +0.150 0 120 +0
Oct17 170228 55.275 55.275 55.275 55.275 +0.175 0 20 +0
Nov17 170228 55.300 55.300 55.300 55.300 +0.200 4 88 +4
Dec17 170228 54.850 55.275 54.575 55.275 +0.225 7 166 +5
Jan18 170228 55.250 55.250 55.250 55.250 +0.250 0 81 +0
Total Volume and Open Interest 7,758 3,089 -280
NY Harbor ULSD(NYM)
Mar17 170228 164.25 164.34 159.24 162.08 -1.91 25,228 18,298 -10,729
Apr17 170228 164.89 165.40 159.85 163.99 -0.84 61,428 114,864 +570
May17 170228 165.78 166.14 160.81 164.92 -0.70 19,750 70,109 +1,344
Jun17 170228 166.79 166.84 161.70 165.80 -0.58 14,190 57,633 +513
Jul17 170228 167.67 167.76 162.76 166.77 -0.54 4,025 27,367 +164
Aug17 170228 168.70 168.70 163.82 167.78 -0.50 3,460 15,842 +156
Sep17 170228 169.64 169.64 164.90 168.81 -0.44 3,074 17,392 -53
Oct17 170228 169.58 169.79 166.01 169.76 -0.36 1,216 7,072 +144
Nov17 170228 171.31 171.31 167.17 170.69 -0.28 769 9,489 +118
Dec17 170228 171.76 172.15 167.64 171.41 -0.23 4,630 46,885 -810
Jan18 170228 170.60 172.12 168.50 172.12 -0.20 36 5,323 -21
Feb18 170228 170.71 172.31 169.05 172.31 -0.13 15 2,897 -6
Mar18 170228 170.00 172.89 168.60 171.76 -0.03 12 2,005 +0
Apr18 170228 170.21 170.44 167.25 170.44 +0.11 2 1,000 +1
Total Volume and Open Interest 138,441 416,263 -8,460
RBOB Gasoline(NYM)
Mar17 170228 153.05 153.27 147.34 151.20 -2.07 30,441 19,589 -7,320
Apr17 170228 174.12 174.28 167.99 172.94 -1.23 56,282 114,209 +539
May17 170228 176.28 176.55 170.70 175.56 -1.01 26,175 78,574 -988
Jun17 170228 176.97 177.35 171.72 176.50 -0.85 20,062 53,449 -269
Jul17 170228 176.55 176.59 171.34 176.06 -0.67 8,261 33,094 -522
Aug17 170228 174.39 174.75 169.99 174.68 -0.46 3,398 17,770 -156
Sep17 170228 172.39 172.39 167.57 172.14 -0.31 5,103 22,663 +434
Oct17 170228 158.10 158.76 154.59 158.71 -0.41 2,343 8,981 -100
Nov17 170228 153.88 155.39 151.82 155.35 -0.33 638 6,901 +107
Dec17 170228 153.17 153.17 148.66 152.81 -0.31 4,490 23,749 +544
Total Volume and Open Interest 161,323 402,013 -7,414
e-miNY RBOB Gasoline(NYM)
Apr17 170228 172.90 172.94 172.90 172.90 -1.27      
May17 170228 175.60 175.60 175.56 175.60 -0.97      
Jun17 170228 176.50 176.50 176.50 176.50 -0.85      
Jul17 170228 176.10 176.10 176.06 176.10 -0.63      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr17 170228 2.691 2.788 2.653 2.774 +0.081 143,588 271,577 +9,735
May17 170228 2.779 2.879 2.739 2.870 +0.091 44,934 200,102 +2,458
Jun17 170228 2.855 2.961 2.817 2.953 +0.096 27,546 84,146 +3,222
Jul17 170228 2.925 3.035 2.888 3.027 +0.101 20,207 104,036 +2,174
Aug17 170228 2.952 3.055 2.910 3.050 +0.102 12,467 45,639 +1,456
Sep17 170228 2.939 3.044 2.903 3.042 +0.104 12,106 69,750 +541
Oct17 170228 2.946 3.060 2.914 3.058 +0.104 30,813 100,194 +766
Nov17 170228 3.004 3.119 2.976 3.117 +0.103 8,157 38,807 -683
Dec17 170228 3.132 3.240 3.110 3.239 +0.096 8,395 43,342 +397
Jan18 170228 3.229 3.328 3.197 3.326 +0.095 15,924 64,579 +2,019
Feb18 170228 3.206 3.304 3.182 3.304 +0.090 4,323 24,987 +75
Mar18 170228 3.140 3.226 3.115 3.225 +0.082 5,518 42,552 +0
Apr18 170228 2.755 2.777 2.727 2.775 +0.024 4,029 61,735 +530
May18 170228 2.718 2.735 2.697 2.735 +0.016 1,285 21,428 -49
Jun18 170228 2.742 2.762 2.724 2.762 +0.015 491 12,280 +14
Jul18 170228 2.775 2.793 2.759 2.793 +0.014 463 14,783 +129
Total Volume and Open Interest 341,535 1,292,308 +16,338
Brent Crude Oil(ICE)
Apr17 170228 56.02 56.15 55.23 55.59 -0.34 164,961 105,695 -28,838
May17 170228 56.52 56.64 55.62 56.51 +0.09 330,680 553,942 +10,860
Jun17 170228 56.73 56.93 55.96 56.84 +0.12 222,805 363,638 +3,589
Jul17 170228 56.92 57.08 56.15 57.01 +0.14 67,773 160,944 +1,376
Aug17 170228 57.00 57.15 56.26 57.10 +0.16 40,028 112,643 -707
Sep17 170228 56.99 57.16 56.26 57.11 +0.18 36,235 155,786 +6,636
Oct17 170228 56.98 57.08 56.22 57.05 +0.19 8,608 63,432 +785
Nov17 170228 56.93 56.98 56.15 56.96 +0.21 6,632 59,200 +4
Dec17 170228 56.71 56.91 56.04 56.86 +0.22 82,769 236,669 +6,008
Jan18 170228 56.05 56.79 56.00 56.79 +0.24 1,965 35,253 +11
Feb18 170228 56.72 56.72 56.72 56.72 +0.26 2,239 29,200 +694
Mar18 170228 56.65 56.65 56.65 56.65 +0.28 3,897 31,948 +35
Apr18 170228 56.60 56.60 56.60 56.60 +0.30 598 19,600 +16
May18 170228 56.53 56.53 56.53 56.53 +0.33 619 13,810 +94
Total Volume and Open Interest 1,028,555 2,413,074 +5,812
Gas Oil(ICE)
Mar17 170228 497.00 498.00 488.00 489.25 -8.00 50,642 183,915 -11,688
Apr17 170228 499.75 500.50 490.50 492.00 -7.50 65,320 151,999 -307
May17 170228 501.00 502.00 492.50 493.75 -7.50 19,670 84,571 -1,274
Jun17 170228 502.25 503.25 494.00 495.50 -7.00 21,020 132,856 -205
Jul17 170228 503.50 505.00 496.25 497.50 -6.50 8,582 45,389 +396
Aug17 170228 505.75 506.75 498.50 499.75 -6.25 3,228 31,290 +346
Sep17 170228 508.00 508.00 500.50 501.75 -6.00 3,386 34,816 -296
Oct17 170228 509.50 510.00 502.75 503.75 -6.00 2,185 32,524 -210
Nov17 170228 509.25 510.25 503.25 504.25 -5.50 1,897 13,721 +210
Dec17 170228 509.50 510.50 503.25 504.25 -5.25 13,920 92,948 +234
Total Volume and Open Interest 204,426 966,606 -11,454
Ethanol(CBOT)
Mar17 170228 1.543 1.563 1.518 1.525 +0.020 376 415 -305
Apr17 170228 1.542 1.585 1.530 1.548 +0.020 615 2,832 +129
May17 170228 1.590 1.590 1.560 1.561 +0.019 92 425 +49
Jun17 170228 1.574 1.574 1.558 1.558 +0.019 2 347 +2
Jul17 170228 1.559 1.559 1.559 1.559 +0.028 5 223 +5
Aug17 170228 1.560 1.560 1.559 1.559 +0.028 0 436 +0
Sep17 170228 1.551 1.551 1.551 1.551 +0.028 0 39 +0
Oct17 170228 1.540 1.540 1.540 1.540 +0.031 10 86 +10
Total Volume and Open Interest 1,130 4,870 -80
WTI Crude Oil(ICE)
Apr17 170228 54.14 54.22 53.19 54.01 -0.04 45,794 67,752 -520
May17 170228 54.52 54.61 53.63 54.43 +0.01 45,967 68,692 +1,972
Jun17 170228 54.81 54.88 53.95 54.75 +0.06 39,155 93,971 +2,725
Jul17 170228 55.10 55.10 54.20 55.00 +0.10 10,189 40,689 -584
Aug17 170228 55.24 55.24 54.40 55.17 +0.13 4,672 21,675 -328
Sep17 170228 55.07 55.25 54.49 55.25 +0.16 2,820 24,206 -95
Oct17 170228 55.07 55.30 54.51 55.28 +0.18 2,258 8,737 +463
Nov17 170228 55.04 55.29 54.55 55.29 +0.20 1,420 4,541 +399
Dec17 170228 55.00 55.30 54.50 55.28 +0.22 20,221 116,162 +653
Jan18 170228 55.25 55.25 55.25 55.25 +0.24 618 5,428 +226
Feb18 170228 55.21 55.21 55.21 55.21 +0.26 286 4,731 -10
Mar18 170228 55.17 55.17 55.17 55.17 +0.29 221 8,201 +0
Apr18 170228 55.12 55.12 55.12 55.12 +0.31 49 1,477 +24
May18 170228 55.07 55.07 55.07 55.07 +0.34 34 569 -15
Jun18 170228 54.66 55.02 54.66 55.02 +0.37 1,973 30,145 +1,071
Jul18 170228 54.94 54.94 54.94 54.94 +0.39 3 374 -3
Total Volume and Open Interest 186,677 607,155 +5,744
US Dollar Index(ICE)
Mar17 170228 101.200 101.380 100.775 101.130 unch 35,987 69,077 -138
Jun17 170228 101.165 101.300 100.705 101.050 -0.030 1,541 4,091 +652
Sep17 170228 100.880 101.000 100.575 100.910 -0.030 29 448 +18
Total Volume and Open Interest 37,562 73,859 +533
Australian Dollar(CME)
Mar17 170228 76.73 76.93 76.44 76.66 -0.12 77,306 136,682 +707
Jun17 170228 76.57 76.76 76.28 76.50 -0.12 1,097 2,806 +194
Sep17 170228 76.38 76.67 76.20 76.38 -0.12 1 700 +0
Total Volume and Open Interest 78,408 140,226 +903
British Pound(CME)
Mar17 170228 124.44 124.73 123.76 124.05 -0.41 121,331 209,517 -6,136
Jun17 170228 124.74 125.02 124.05 124.34 -0.42 1,284 2,416 +5
Sep17 170228 124.82 125.33 124.43 124.68 -0.41 6 217 +1
Total Volume and Open Interest 122,621 212,331 -6,130
Canadian Dollar(CME)
Mar17 170228 75.84 75.97 75.12 75.25 -0.80 66,689 129,398 +4,223
Jun17 170228 75.91 76.04 75.19 75.33 -0.79 660 4,432 +193
Sep17 170228 76.00 76.09 75.34 75.43 -0.79 13 795 +4
Dec17 170228 75.80 75.82 75.45 75.54 -0.79 1 975 +0
Total Volume and Open Interest 67,363 135,664 +4,420
Japanese Yen(CME)
Mar17 170228 88.73 89.57 88.60 89.16 +0.48 131,653 198,217 +1,683
Jun17 170228 89.12 89.94 89.00 89.56 +0.50 1,281 11,133 -560
Sep17 170228 90.01 90.30 89.48 89.97 +0.49 5 135 +5
Total Volume and Open Interest 132,939 209,586 +1,128
Swiss Franc(CME)
Mar17 170228 99.16 99.97 99.04 99.60 +0.45 17,865 45,419 -1,070
Jun17 170228 99.67 100.55 99.63 100.18 +0.45 80 423 +4
Sep17 170228 100.83 101.12 100.83 100.83 +0.46 0 14 +0
Total Volume and Open Interest 17,945 45,866 -1,066
EuroFX(CME)
Mar17 170228 105.92 106.36 105.71 105.98 +0.04 207,934 408,007 +4,911
Jun17 170228 106.36 106.84 106.20 106.47 +0.04 1,928 13,143 +571
Sep17 170228 106.85 107.31 106.76 107.00 +0.05 3 626 +1
Total Volume and Open Interest 209,872 421,943 +5,483
Mexican Peso(CME)
Mar17 170228 501.50 502.63 496.25 497.13 -3.75 38,800 142,481 +462
Apr17 170228 494.63 494.63 494.63 494.63 -3.75      
Total Volume and Open Interest 41,668 197,482 +3,124
Brazilian Real(CME)
Mar17 170227 322.65 322.65 322.65 322.65 unch 13,053 13,111 -12,749
Apr17 170228 319.55 320.00 316.10 317.05 -1.30 1,857 25,778 +337
May17 170228 315.45 315.70 315.20 315.50 -1.25 0 100 +0
Jun17 170228 315.00 315.00 313.15 313.15 -1.30 789 5,100 -632
Total Volume and Open Interest 2,851 44,042 -342
30-Year T-Bonds(CBOT)
Mar17 170228 152~230 153~110 152~080 152~300 +0~100 496,018 155,295 -174,474
Jun17 170228 151~140 152~030 151~020 151~210 +0~090 323,663 530,988 +183,521
Sep17 170228 151~210 151~210 151~210 151~210 +0~090      
Total Volume and Open Interest 819,681 686,283 +9,047
10-Year T-Notes(CBOT)
Mar17 170228 125~050 125~115 124~215 125~035 -0~010 2,291,354 614,299 -750,636
Jun17 170228 124~200 124~260 124~040 124~185 -0~005 1,703,964 2,857,020 +627,732
Sep17 170228 124~070 124~070 124~070 124~070 -0~005      
Total Volume and Open Interest 3,995,318 3,471,319 -122,904
5-Year T-Notes(CBOT)
Mar17 170228 118~056 118~082 117~230 118~022 -0~026 1,565,337 622,780 -560,495
Jun17 170228 117~264 117~286 117~110 117~224 -0~026 1,179,893 2,679,926 +415,867
Sep17 170228 117~140 117~140 117~140 117~140 -0~026 2 2 +2
Total Volume and Open Interest 2,745,232 3,302,708 -144,626
2 Year T-Notes(CBOT)
Mar17 170228 108~172 108~176 108~120 108~156 -0~006 662,928 338,593 -257,982
Jun17 170228 108~076 108~084 108~022 108~064 -0~002 530,223 1,201,709 +224,911
Sep17 170228 108~064 108~064 108~064 108~064 -0~002      
Total Volume and Open Interest 1,193,151 1,540,302 -33,071
Eurodollars(CME)
Mar17 170228 98.895 98.895 98.832 98.880 -0.007 321,107 1,354,839 -44,148
Jun17 170228 98.730 98.735 98.670 98.715 -0.005 314,007 1,520,385 +8,390
Sep17 170228 98.600 98.615 98.540 98.590 -0.005 205,895 1,188,928 +21,729
Dec17 170228 98.455 98.470 98.385 98.440 -0.010 483,699 1,411,640 +60,883
Mar18 170228 98.350 98.365 98.275 98.330 -0.010 253,528 1,046,997 +14,691
Jun18 170228 98.240 98.255 98.160 98.220 -0.005 265,375 889,635 -1,260
Sep18 170228 98.140 98.155 98.055 98.120 -0.005 149,743 659,327 +7,734
Dec18 170228 98.020 98.045 97.940 98.005 -0.005 269,515 1,043,535 +28,044
Mar19 170228 97.950 97.980 97.870 97.940 -0.005 123,422 572,376 +5,601
Jun19 170228 97.885 97.910 97.795 97.870 -0.005 150,782 608,447 +14,508
Sep19 170228 97.820 97.850 97.730 97.805 -0.005 83,406 466,968 +9,732
Dec19 170228 97.745 97.770 97.650 97.725 -0.005 134,343 507,745 -17,401
Mar20 170228 97.690 97.725 97.605 97.680 -0.005 66,637 254,837 -2,874
Jun20 170228 97.645 97.680 97.565 97.635 -0.005 49,978 180,036 +307
Sep20 170228 97.600 97.635 97.520 97.595 unch 42,458 156,576 -1,008
Dec20 170228 97.545 97.580 97.470 97.540 +0.005 51,321 172,658 -5,909
Mar21 170228 97.505 97.545 97.435 97.505 +0.005 44,431 97,646 +6,165
Jun21 170228 97.465 97.510 97.400 97.465 +0.005 39,326 101,108 +538
Total Volume and Open Interest 3,129,626 12,596,924 +101,172
Ultra T-Bond(CBOT)
Mar17 170228 162~15 163~12 161~31 162~29 +0~17 233,003 127,916 -118,969
Jun17 170228 161~11 162~09 160~28 161~25 +0~17 180,758 633,626 +120,776
Sep17 170228 161~25 161~25 161~25 161~25 +0~17      
Total Volume and Open Interest 413,761 761,542 +1,807
Ultra 10-Yr T-Note(CBOT)
Mar17 170228 135~070 135~180 134~245 135~100 +0~040 149,797 67,114 -56,734
Jun17 170228 133~275 134~065 133~130 133~300 +0~035 107,019 274,936 +51,665
Sep17 170228 133~300 133~300 133~300 133~300 +0~035      
Total Volume and Open Interest 256,816 342,050 -5,069
30 Day Federal Funds(CBOT)
Feb17 170228 99.342 99.345 99.342 99.342 unch 3,583 103,278 -322
Mar17 170228 99.287 99.290 99.250 99.285 unch 47,453 148,385 +8,263
Apr17 170228 99.255 99.255 99.180 99.245 -0.005 175,946 558,980 +3,325
May17 170228 99.180 99.185 99.135 99.175 unch 73,865 282,229 +9,277
Jun17 170228 99.125 99.130 99.080 99.115 -0.005 23,424 36,866 -3,026
Jul17 170228 99.080 99.085 99.025 99.070 -0.005 28,167 118,274 -483
Total Volume and Open Interest 451,854 1,655,305 +35,604
Japanese Govt Bonds(SGX)
Mar17 170227 150.38 150.62 150.38 150.56 +0.42 1,387 17,097 -94
Jun17 170227 150.15 150.15 150.15 150.15 +0.41 43 246 +3
Sep17 170227 150.15 150.15 150.15 150.15 +0.41      
Total Volume and Open Interest 1,430 17,343 -91
Euro-Buxl(EUREX)
Mar17 170228 174.24 174.54 172.80 173.62 -0.60 62,309 180,720 -2,833
Jun17 170228 171.84 172.38 170.72 171.52 -0.58 5,288 39,735 +1,988
Sep17 170228 168.98 169.52 168.84 169.52 -0.60 6 28 +4
Total Volume and Open Interest 67,603 245,156 -3,098
Euro-Bund(EUREX)
Mar17 170228 166.04 166.22 165.70 166.05 -0.03 841,355 1,651,201 -42,306
Jun17 170228 162.80 162.98 162.48 162.81 -0.03 65,682 367,573 +19,879
Sep17 170228 164.10 164.28 164.10 164.23 -0.02 818 5,777 +429
Total Volume and Open Interest 907,855 2,336,416 -123,087
Euro-Bobl(EUREX)
Mar17 170228 134.76 134.81 134.62 134.73 -0.04 487,407 1,342,332 -60,566
Jun17 170228 132.67 132.73 132.55 132.66 -0.03 55,664 180,634 +13,600
Sep17 170228 133.59 133.59 133.59 133.59 -0.04      
Total Volume and Open Interest 543,071 1,777,129 -24,008
Euro-Schatz(EUREX)
Mar17 170228 112.68 112.68 112.62 112.64 -0.04 490,990 1,224,731 -34,926
Jun17 170228 112.49 112.50 112.44 112.47 -0.02 77,567 160,420 +42,944
Sep17 170228 112.47 112.47 112.47 112.47 -0.02      
Total Volume and Open Interest 568,557 1,692,744 -77,146
3-Mth Euribor(EUREX)
Mar17 170228 100.325 100.330 100.325 100.330 +0.005 119 4,128 +112
Jun17 170228 100.300 100.300 100.300 100.300 +0.005 133 33,522 +125
Sep17 170228 100.285 100.285 100.285 100.285 +0.010 4 4,633 -3
Total Volume and Open Interest 545 74,303 -37
Long Gilt(LIFFE)
Mar17 170228 128~11 128~15 127~27 128~11 +0~04 296,360 126,788 -104,392
Jun17 170228 127~07 127~12 126~23 127~07 +0~04 214,782 600,093 +69,588
Total Volume and Open Interest 511,142 726,883 -34,804
3-Mth Short Sterling(LIFFE)
Mar17 170228 99.64 99.64 99.64 99.64 -0.00 26,054 359,041 +826
Jun17 170228 99.62 99.62 99.61 99.61 unch 69,875 505,457 -6,371
Sep17 170228 99.59 99.61 99.59 99.60 unch 57,154 367,835 +8,167
Dec17 170228 99.58 99.59 99.57 99.59 +0.01 77,742 345,967 +5,027
Mar18 170228 99.54 99.57 99.54 99.56 +0.01 119,963 281,238 +29,245
Jun18 170228 99.52 99.54 99.51 99.53 +0.01 115,621 272,795 +1,607
Total Volume and Open Interest 934,447 3,053,377 +45,898
3-Mth Euribor(LIFFE)
Mar17 170228 100.330 100.330 100.325 100.325 unch 60,217 315,193 -2,202
Jun17 170228 100.295 100.300 100.290 100.295 unch 129,935 419,943 +14,535
Sep17 170228 100.280 100.285 100.275 100.280 +0.005 129,680 342,713 +5,633
Total Volume and Open Interest 1,467,365 3,507,681 +15,095
3-Mth Aus T-Bills(SFE)
Mar17 170228 98.21 98.22 98.21 98.22 unch 6,265 96,285 -5,066
Jun17 170228 98.23 98.23 98.22 98.23 unch 38,801 237,155 +2,039
Sep17 170228 98.21 98.22 98.20 98.21 unch 19,686 167,816 +1,473
Dec17 170228 98.16 98.16 98.14 98.16 unch 33,449 234,872 +8,250
Mar18 170228 98.08 98.08 98.06 98.07 -0.01 14,485 116,572 +831
Jun18 170228 97.98 97.98 97.96 97.98 unch 17,282 111,581 +4,826
Sep18 170228 97.88 97.88 97.86 97.87 -0.01 8,993 68,018 +559
Dec18 170228 97.79 97.79 97.76 97.78 -0.01 6,996 50,472 +660
Mar19 170228 97.69 97.69 97.67 97.69 unch 357 9,001 -153
Jun19 170228 97.58 97.59 97.58 97.59 -0.01 200 5,496 +200
Total Volume and Open Interest 146,514 1,099,691 +13,619
10-Year Aus T-Bonds(SFE)
Mar17 170228 97.26 97.29 97.23 97.25 -0.01 133,094 1,048,052 -7,245
Jun17 170228 97.27 97.27 97.24 97.24 -0.02      
Total Volume and Open Interest 133,094 1,048,052 -7,245
3-Year Aus T-Bonds(SFE)
Mar17 170228 98.01 98.03 97.99 98.01 -0.01 178,277 1,051,696 +3,029
Jun17 170228 98.05 98.05 98.03 98.03 -0.01 1 5 +1
Total Volume and Open Interest 178,278 1,051,701 +3,030
Gold(CMX)
Apr17 170228 1253.3 1259.3 1248.2 1253.9 -4.9 220,127 292,321 -1,674
Jun17 170228 1256.5 1262.5 1251.7 1257.2 -4.8 9,198 82,680 +2,398
Aug17 170228 1260.7 1265.0 1255.0 1260.2 -4.9 1,223 24,638 +245
Oct17 170228 1266.1 1267.4 1258.3 1263.2 -4.9 761 4,162 +134
Dec17 170228 1266.4 1271.2 1261.0 1266.1 -4.9 1,208 28,848 +38
Feb18 170228 1271.8 1273.7 1266.0 1269.3 -4.9 67 5,253 +52
Apr18 170228 1272.8 1272.8 1268.0 1272.7 -4.9 3 349 +0
Jun18 170228 1276.2 1282.4 1276.2 1276.2 -4.9 1 4,438 -1
Aug18 170228 1279.9 1279.9 1279.9 1279.9 -4.9 0 610 +0
Oct18 170228 1283.7 1283.7 1283.7 1283.7 -4.8 0 5 +0
Dec18 170228 1290.4 1290.5 1287.5 1287.5 -4.8 2 4,685 +1
Total Volume and Open Interest 233,867 452,300 +260
Silver(CMX)
Mar17 170228 1829.0 1844.5 1823.5 1842.0 +6.6 75,359 17,360 -15,164
May17 170228 1831.5 1851.0 1828.0 1846.9 +5.2 59,071 154,098 +11,982
Jul17 170228 1840.0 1855.5 1834.5 1853.5 +5.2 2,845 15,529 +312
Sep17 170228 1846.5 1861.5 1846.0 1860.1 +5.3 393 7,943 +31
Dec17 170228 1855.5 1870.5 1855.0 1869.7 +5.2 493 11,686 +40
Mar18 170228 1868.0 1879.6 1868.0 1879.6 +5.2 1 358 +1
May18 170228 1886.8 1886.8 1886.8 1886.8 +5.2 0 26 +0
Total Volume and Open Interest 138,529 209,286 -2,810
Platinum(NYMEX)
Apr17 170228 1032.0 1038.9 1024.1 1031.0 -7.9 17,665 60,657 +2,099
Jul17 170228 1035.8 1041.1 1027.7 1034.3 -8.2 1,054 7,925 +790
Oct17 170228 1040.0 1044.1 1035.7 1038.1 -8.1 13 1,657 -4
Jan18 170228 1042.1 1042.1 1042.1 1042.1 -8.1 0 6 +0
Total Volume and Open Interest 18,759 70,329 +2,885
Palladium(NYMEX)
Mar17 170228 783.20 785.75 768.00 770.70 -13.35 4,063 2,380 -2,869
Jun17 170228 782.95 786.75 768.05 771.70 -13.30 5,877 25,923 +1,971
Sep17 170228 784.10 784.10 770.50 772.40 -13.30 28 64 +8
Total Volume and Open Interest 9,981 28,383 -889
Copper(CMX)
Mar17 170228 268.30 271.05 266.90 270.40 +1.65 51,025 13,816 -10,419
May17 170228 269.45 272.30 267.80 271.40 +1.60 65,892 148,889 +4,153
Jul17 170228 270.80 273.35 269.15 272.65 +1.65 6,858 32,739 +640
Sep17 170228 271.65 273.70 271.10 273.60 +1.70 3,734 18,645 +358
Dec17 170228 272.85 275.10 271.65 274.50 +1.70 3,088 21,456 -901
Total Volume and Open Interest 132,080 274,203 -5,903
E-mini DJIA Index(CBOT)
Mar17 170228 20808 20834 20769 20807 -6 138,230 136,129 +4,097
Jun17 170228 20741 20771 20719 20748 -3 347 1,608 +112
Sep17 170228 20693 20712 20685 20693 -3 8 48 +2
Dec17 170228 20651 20651 20651 20651 -3 0 4 +0
Total Volume and Open Interest 138,585 137,789 +4,211
S & P 500(CME)
Mar17 170228 2366.00 2368.10 2361.70 2362.80 -5.50 4,012 77,982 -372
Jun17 170228 2360.70 2361.90 2353.90 2358.60 -5.30 615 3,533 -88
Sep17 170228 2355.20 2355.20 2350.50 2355.20 -5.30 0 20 +0
Dec17 170228 2352.30 2352.30 2347.60 2352.30 -5.30      
Total Volume and Open Interest 4,627 81,535 -460
S & P 500 E-Mini(Globex)
Mar17 170228 2365.75 2368.75 2357.50 2362.75 -5.50 1,551,959 2,993,230 +12,870
Jun17 170228 2361.50 2364.00 2353.50 2358.50 -5.50 10,800 96,074 +3,084
Sep17 170228 2358.00 2360.50 2352.75 2355.25 -5.25 129 797 +24
Dec17 170228 2353.50 2354.00 2352.25 2352.25 -5.25 17 81 +2
Total Volume and Open Interest 1,562,905 3,090,189 +15,980
NASDAQ 100 E-Mini(Globex)
Mar17 170228 5345.00 5350.00 5317.00 5332.30 -15.20 211,944 242,191 +3,285
Jun17 170228 5344.00 5349.50 5318.30 5332.30 -15.00 578 2,008 +144
Sep17 170228 5335.00 5348.00 5335.00 5335.00 -15.00 2 38 +2
Total Volume and Open Interest 212,525 244,252 +3,431
S&P Midcap 400(CME) e-Mini
Mar17 170228 1743.90 1746.80 1726.80 1727.70 -19.20 11,134 97,855 +505
Jun17 170228 1726.50 1740.00 1726.50 1726.50 -19.20 14 32 +2
Sep17 170228 1725.10 1725.10 1725.10 1725.10 -19.20      
Total Volume and Open Interest 11,148 97,887 +507
Volatility Index(CBOE)
Feb17 170215 11.20 11.50 10.95 11.50 +0.32 82,480 126,243 -11,544
Mar17 170228 13.30 13.65 13.18 13.53 +0.25 116,335 259,854 -5,179
Apr17 170228 15.10 15.50 15.02 15.33 +0.20 82,364 160,722 +9,657
May17 170228 15.80 16.13 15.75 15.93 +0.10 34,368 54,326 +425
Total Volume and Open Interest 264,898    
Russell 2000 Mini(ICE)
Mar17 170228 1403.50 1405.80 1381.40 1385.00 -21.30 112,386 610,228 +980
Jun17 170228 1404.60 1404.60 1383.00 1383.50 -21.30 50 640 +26
Sep17 170228 1382.10 1382.10 1382.10 1382.10 -21.20 0 198 +0
Total Volume and Open Interest 112,436 611,146 +1,006
Nikkei 225(CME)
Mar17 170228 19200 19280 19035 19195 -10 12,123 30,794 +60
Jun17 170228 19165 19205 18990 19140 -10 78 372 +28
Total Volume and Open Interest 12,201 31,166 +88
Nikkei 225(SGX)
Mar17 170228 19110 19140 19090 19125 -15 68,638 198,081 +98
Jun17 170228 18980 18995 18960 18995 -15 306 11,497 +245
Sep17 170227 18975 18975 18975 18975 -210 0 409 +0
Total Volume and Open Interest 58,194 216,916 +2,435
Nikkei 225 Mini(JPX)
Mar17 170227 19275 19275 18990 19140 -220 665,406 476,808 -1,720
Jun17 170227 19135 19135 18855 19000 -220 18,141 22,182 -123
Sep17 170227 19090 19090 18820 18960 -220 375 1,219 -21
Total Volume and Open Interest 694,921 542,170 +2,903
Nikkei 225(JPX)
Mar17 170227 19280 19280 18990 19140 -220 40,838 366,406 +669
Jun17 170227 19130 19130 18860 19000 -220 875 29,953 +304
Sep17 170227 19090 19090 18870 18960 -220 7 9,301 +2
Total Volume and Open Interest 41,730 486,268 +1,376
Nikkei 225(CME) Yen
Mar17 170228 19195 19270 19020 19180 -15 41,175 56,022 -915
Jun17 170228 19070 19115 18885 19045 -15 283 526 +64
Sep17 170228 18995 18995 18995 18995 -15      
Total Volume and Open Interest 41,458 56,549 -851
Nikkei 225(CME) e-Mini Yen
Mar17 170228 19180 19180 19180 19180 -10 1 94 +0
Jun17 170228 19050 19050 19050 19050 -10      
Sep17 170228 19000 19000 18995 19000 -10      
Total Volume and Open Interest 1 94 +0
CAC 40(EURONEXT)
Mar17 170228 4861.0 4867.0 4834.5 4858.0 +13.5 155,615 386,644 +27,610
Apr17 170228 4844.0 4848.5 4820.0 4840.5 +13.5 53,549 46,945 +45,034
May17 170228 4776.5 4776.5 4776.5 4776.5 +13.5 21 20 +20
Jun17 170228 4709.5 4723.0 4709.5 4723.0 +13.5 97 3,246 +97
Total Volume and Open Interest 209,282 436,870 +72,761
Hang Seng Index(HKFE)
Feb17 170227 23994 24057 23845 23941 -66 157,877 80,674 -30,285
Mar17 170228 23928 24011 23725 23742 -186 78,164 134,322 +33,191
Apr17 170228 23934 24000 23730 23745        
DAX(EUREX)
Mar17 170228 11848.0 11852.5 11776.5 11847.0 +19.5 106,387 156,057 -2,343
Jun17 170228 11874.5 11879.5 11811.5 11877.0 +19.5 515 12,757 +240
Sep17 170228 11835.5 11865.0 11820.0 11864.0 +17.5 7 2,713 +2
Total Volume and Open Interest 106,909 190,124 -13,505
Mini-DAX(EUREX)
Mar17 170228 11845.0 11852.0 11778.0 11847.0 +19.5 35,651 8,110 -536
Jun17 170228 11864.0 11880.0 11810.0 11877.0 +19.5 204 2,561 +15
Sep17 170228 11818.0 11866.0 11818.0 11864.0 +17.5 5 31 +3
Total Volume and Open Interest 35,860 12,567 -1,733
FT-SE 100(EURONEXT)
Mar17 170228 7258.00 7271.00 7231.00 7265.50 +20.00 109,476 733,565 +1,812
Jun17 170228 7175.00 7192.50 7159.50 7191.00 +20.00 153 39,881 +62
Sep17 170228 7127.00 7127.00 7127.00 7127.00 +20.00      
Total Volume and Open Interest 109,629 773,446 +1,874
SPI 200(SFE)
Mar17 170228 5695.0 5729.0 5676.0 5684.0 -9.0 28,677 274,844 -9
Jun17 170228 5684.0 5712.0 5669.0 5669.0 -9.0 56 1,818 +7
Sep17 170228 5612.0 5612.0 5612.0 5612.0 -12.0 1 1,814 +0
Total Volume and Open Interest 28,736 279,529 -4
FTSE MIB(ISE)
Mar17 170228 18950.00 19125.00 18860.00 18922.00 +37.00 36,619 37,290 +1,764
Jun17 170228 18655.00 18655.00 18455.00 18480.00 +37.00 482 2,051 +419
Sep17 170228 18350.00 18350.00 18350.00 18350.00 +37.00      
Total Volume and Open Interest 37,101 39,341  
KOSPI 200(KFE)
Mar17 170228 269.80 269.85 269.75 269.75 +0.25 110,460 135,760 -3,845
Jun17 170228 256.80 270.35 256.80 270.30 +0.30 1,362 14,858 +561
Sep17 170228 270.10 271.10 270.10 271.10 +1.00 1 3,074 +30
Total Volume and Open Interest 111,823 164,018 -3,264
GSCI(CME)
Mar17 170228 401.00 402.25 398.70 401.75 +0.65 287 15,434 -261
Apr17 170228 403.35 403.40 401.60 403.35 +0.65 0 25 +0
May17 170228 405.35 405.35 405.35 405.35 +0.65      
Total Volume and Open Interest 287 15,459 -261
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!!!