|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 25, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160425 |
985.00 |
1020.00 |
977.25 |
999.75 |
+12.75 |
134,189 |
139,181 |
-7,234 |
Jul16 |
160425 |
994.50 |
1029.75 |
986.25 |
1009.75 |
+13.50 |
300,834 |
389,383 |
+9,524 |
Aug16 |
160425 |
996.50 |
1031.50 |
988.50 |
1011.75 |
+13.25 |
28,313 |
28,401 |
+1,554 |
Sep16 |
160425 |
980.25 |
1020.75 |
980.25 |
1003.50 |
+14.50 |
18,634 |
17,983 |
+180 |
Nov16 |
160425 |
980.00 |
1012.75 |
976.25 |
997.75 |
+14.75 |
144,151 |
222,930 |
-5,639 |
Jan17 |
160425 |
985.50 |
1014.25 |
979.75 |
1000.25 |
+14.00 |
6,642 |
11,967 |
+1,044 |
Mar17 |
160425 |
984.75 |
1008.75 |
979.50 |
994.75 |
+9.75 |
6,298 |
21,272 |
+304 |
May17 |
160425 |
979.00 |
1004.75 |
979.00 |
993.75 |
+8.50 |
3,185 |
10,241 |
-179 |
Jul17 |
160425 |
983.50 |
1009.50 |
983.50 |
996.50 |
+7.75 |
2,119 |
6,233 |
-178 |
Aug17 |
160425 |
988.25 |
992.00 |
984.00 |
992.00 |
+7.50 |
31 |
185 |
-5 |
Sep17 |
160425 |
972.25 |
972.25 |
972.25 |
972.25 |
+7.75 |
4 |
51 |
+4 |
Nov17 |
160425 |
954.25 |
973.00 |
949.50 |
958.25 |
+4.00 |
1,535 |
10,450 |
+128 |
Jan18 |
160425 |
960.00 |
960.00 |
960.00 |
960.00 |
+3.25 |
4 |
77 |
+2 |
Mar18 |
160425 |
963.25 |
963.25 |
963.25 |
963.25 |
+3.25 |
7 |
38 |
+3 |
Total Volume and Open Interest |
645,958 |
858,563 |
-489 |
Soybean Meal(CBOT) |
May16 |
160425 |
310.40 |
325.20 |
305.70 |
316.40 |
+4.70 |
66,252 |
50,126 |
-9,670 |
Jul16 |
160425 |
313.10 |
328.30 |
308.40 |
319.50 |
+4.90 |
118,965 |
173,991 |
+4,053 |
Aug16 |
160425 |
311.30 |
328.00 |
308.60 |
319.50 |
+5.00 |
18,105 |
27,147 |
+984 |
Sep16 |
160425 |
312.60 |
327.70 |
308.50 |
319.60 |
+5.30 |
14,830 |
23,721 |
-931 |
Oct16 |
160425 |
309.80 |
325.40 |
307.10 |
318.60 |
+6.60 |
10,647 |
14,709 |
-1,086 |
Dec16 |
160425 |
310.30 |
325.80 |
307.10 |
319.10 |
+6.90 |
37,726 |
55,065 |
+694 |
Jan17 |
160425 |
308.40 |
324.10 |
306.80 |
317.60 |
+6.60 |
3,120 |
4,340 |
+276 |
Mar17 |
160425 |
306.30 |
320.30 |
305.20 |
314.90 |
+5.60 |
2,006 |
5,962 |
+74 |
May17 |
160425 |
306.00 |
319.30 |
305.80 |
314.20 |
+5.10 |
2,892 |
5,737 |
+838 |
Jul17 |
160425 |
307.90 |
320.40 |
306.80 |
315.10 |
+4.90 |
3,088 |
5,009 |
+412 |
Total Volume and Open Interest |
277,693 |
369,737 |
-4,359 |
Soybean Oil(CBOT) |
May16 |
160425 |
34.01 |
34.25 |
33.75 |
33.90 |
-0.09 |
70,476 |
86,898 |
-16,614 |
Jul16 |
160425 |
34.35 |
34.53 |
34.04 |
34.20 |
-0.10 |
114,567 |
217,011 |
+1,372 |
Aug16 |
160425 |
34.52 |
34.64 |
34.18 |
34.31 |
-0.09 |
14,498 |
24,221 |
-501 |
Sep16 |
160425 |
34.62 |
34.73 |
34.29 |
34.44 |
-0.09 |
7,675 |
20,953 |
+86 |
Oct16 |
160425 |
34.70 |
34.83 |
34.40 |
34.52 |
-0.09 |
5,931 |
10,759 |
-152 |
Dec16 |
160425 |
34.86 |
35.02 |
34.56 |
34.67 |
-0.12 |
27,501 |
68,106 |
+259 |
Jan17 |
160425 |
34.80 |
35.06 |
34.68 |
34.81 |
-0.06 |
2,633 |
6,018 |
+89 |
Mar17 |
160425 |
34.75 |
35.11 |
34.75 |
34.82 |
-0.03 |
2,498 |
7,804 |
-7 |
May17 |
160425 |
34.79 |
35.03 |
34.73 |
34.80 |
-0.03 |
1,520 |
5,544 |
+422 |
Jul17 |
160425 |
34.82 |
35.11 |
34.82 |
34.89 |
-0.07 |
851 |
3,793 |
+24 |
Total Volume and Open Interest |
249,098 |
460,833 |
-15,051 |
Canola(WCE) |
May16 |
160425 |
489.5 |
497.7 |
486.6 |
496.3 |
+6.9 |
8,474 |
21,809 |
-3,509 |
Jul16 |
160425 |
493.5 |
500.4 |
490.5 |
498.7 |
+5.1 |
24,972 |
88,174 |
+1,485 |
Nov16 |
160425 |
487.2 |
495.0 |
486.0 |
493.0 |
+4.4 |
8,618 |
48,768 |
+2,042 |
Jan17 |
160425 |
491.8 |
499.9 |
491.3 |
497.9 |
+4.5 |
631 |
3,262 |
+602 |
Mar17 |
160425 |
493.2 |
500.7 |
493.2 |
499.1 |
+4.0 |
142 |
640 |
+103 |
Total Volume and Open Interest |
42,869 |
162,895 |
+751 |
Corn(CBOT) |
May16 |
160425 |
371.25 |
385.00 |
368.50 |
377.00 |
+5.25 |
191,428 |
173,454 |
-18,478 |
Jul16 |
160425 |
374.75 |
389.50 |
372.00 |
381.75 |
+6.25 |
346,636 |
683,728 |
+19,435 |
Sep16 |
160425 |
375.00 |
389.25 |
372.50 |
382.25 |
+6.75 |
56,855 |
209,662 |
+1,647 |
Dec16 |
160425 |
380.00 |
393.25 |
377.75 |
387.75 |
+6.75 |
134,133 |
286,225 |
+5,595 |
Mar17 |
160425 |
387.75 |
401.00 |
386.25 |
396.50 |
+7.50 |
13,506 |
54,593 |
+2,091 |
May17 |
160425 |
391.25 |
405.00 |
390.00 |
401.75 |
+8.25 |
2,875 |
10,123 |
+187 |
Jul17 |
160425 |
395.75 |
409.25 |
394.00 |
406.50 |
+9.25 |
4,203 |
24,717 |
+517 |
Sep17 |
160425 |
396.00 |
402.25 |
396.00 |
402.25 |
+8.75 |
562 |
2,919 |
+116 |
Dec17 |
160425 |
394.50 |
407.50 |
393.00 |
403.25 |
+8.50 |
4,398 |
26,518 |
+1,173 |
Mar18 |
160425 |
410.00 |
415.00 |
410.00 |
411.75 |
+8.25 |
92 |
737 |
+15 |
Total Volume and Open Interest |
754,890 |
1,474,642 |
+12,315 |
Wheat(CBOT) |
May16 |
160425 |
466.75 |
478.75 |
462.00 |
471.25 |
+4.25 |
62,582 |
60,277 |
-9,497 |
Jul16 |
160425 |
473.75 |
485.50 |
468.50 |
477.75 |
+3.75 |
148,402 |
233,231 |
-1,290 |
Sep16 |
160425 |
483.00 |
494.75 |
478.00 |
487.25 |
+3.75 |
21,857 |
56,853 |
-765 |
Dec16 |
160425 |
500.00 |
511.50 |
495.25 |
504.25 |
+4.00 |
18,529 |
55,985 |
+760 |
Mar17 |
160425 |
514.50 |
526.00 |
511.50 |
519.00 |
+3.75 |
4,306 |
13,458 |
+245 |
May17 |
160425 |
524.00 |
535.00 |
521.50 |
527.75 |
+3.00 |
1,597 |
3,637 |
+17 |
Total Volume and Open Interest |
258,626 |
428,393 |
-10,459 |
Wheat(KCBT) |
May16 |
160425 |
460.50 |
470.00 |
451.75 |
462.50 |
+0.75 |
12,934 |
27,957 |
-3,512 |
Jul16 |
160425 |
474.25 |
481.25 |
465.75 |
473.75 |
+0.25 |
32,069 |
117,619 |
-2,370 |
Sep16 |
160425 |
487.75 |
495.00 |
480.75 |
488.00 |
+0.25 |
6,690 |
20,108 |
+245 |
Dec16 |
160425 |
509.00 |
517.00 |
503.00 |
511.00 |
+1.00 |
4,599 |
26,977 |
+189 |
Mar17 |
160425 |
524.00 |
531.00 |
516.75 |
524.75 |
+0.75 |
1,591 |
10,726 |
+493 |
May17 |
160425 |
530.00 |
533.50 |
530.00 |
533.50 |
+0.25 |
420 |
2,897 |
-2 |
Jul17 |
160425 |
538.50 |
538.75 |
535.00 |
537.75 |
+0.75 |
238 |
1,169 |
+44 |
Total Volume and Open Interest |
58,572 |
207,761 |
-4,911 |
Wheat(MGE) |
May16 |
160425 |
525.50 |
536.50 |
522.75 |
527.75 |
+2.25 |
6,181 |
9,964 |
-2,256 |
Jul16 |
160425 |
532.25 |
544.75 |
529.25 |
537.50 |
+4.25 |
9,879 |
28,579 |
+57 |
Sep16 |
160425 |
542.75 |
552.25 |
537.75 |
545.00 |
+2.50 |
1,378 |
9,166 |
-116 |
Dec16 |
160425 |
550.00 |
562.75 |
548.50 |
555.50 |
+2.50 |
748 |
8,328 |
+88 |
Mar17 |
160425 |
560.00 |
572.75 |
559.75 |
563.75 |
+1.25 |
890 |
4,652 |
+128 |
May17 |
160425 |
577.75 |
577.75 |
569.75 |
569.75 |
+1.00 |
137 |
1,964 |
+9 |
Total Volume and Open Interest |
19,240 |
63,205 |
-2,072 |
Oats(CBOT) |
May16 |
160425 |
196.00 |
199.50 |
194.25 |
197.00 |
-0.50 |
1,051 |
2,825 |
-613 |
Jul16 |
160425 |
207.25 |
209.25 |
204.25 |
206.25 |
-1.00 |
1,852 |
6,179 |
+357 |
Sep16 |
160425 |
214.50 |
215.00 |
213.25 |
214.00 |
-1.50 |
85 |
211 |
+9 |
Dec16 |
160425 |
221.75 |
223.00 |
221.00 |
221.75 |
-1.50 |
230 |
1,075 |
+95 |
Total Volume and Open Interest |
3,224 |
10,299 |
-151 |
Rough Rice(CBOT) |
May16 |
160425 |
10.59 |
10.91 |
10.49 |
10.84 |
+0.35 |
1,028 |
4,566 |
-575 |
Jul16 |
160425 |
10.85 |
11.18 |
10.74 |
11.09 |
+0.34 |
810 |
5,547 |
+163 |
Sep16 |
160425 |
11.03 |
11.35 |
10.96 |
11.20 |
+0.27 |
42 |
1,143 |
+8 |
Nov16 |
160425 |
11.10 |
11.44 |
11.10 |
11.30 |
+0.27 |
14 |
225 |
+2 |
Total Volume and Open Interest |
1,901 |
11,524 |
-403 |
Live Cattle(CME) |
Apr16 |
160425 |
125.050 |
125.730 |
124.150 |
125.550 |
+0.820 |
2,840 |
8,088 |
-1,419 |
Jun16 |
160425 |
114.650 |
116.700 |
114.650 |
116.600 |
+1.950 |
22,285 |
138,193 |
+120 |
Aug16 |
160425 |
111.750 |
113.500 |
111.580 |
113.400 |
+1.850 |
9,849 |
61,763 |
+814 |
Oct16 |
160425 |
111.800 |
113.300 |
111.600 |
113.230 |
+1.780 |
7,048 |
44,290 |
+600 |
Dec16 |
160425 |
111.900 |
113.250 |
111.800 |
113.200 |
+1.550 |
3,350 |
20,662 |
+1,061 |
Feb17 |
160425 |
111.080 |
112.350 |
111.080 |
112.285 |
+1.385 |
2,313 |
5,994 |
+28 |
Total Volume and Open Interest |
48,327 |
283,885 |
+1,417 |
Feeder Cattle(CME) |
Apr16 |
160425 |
147.950 |
148.100 |
145.750 |
146.035 |
-1.915 |
601 |
3,121 |
-6 |
May16 |
160425 |
143.130 |
143.850 |
142.150 |
143.250 |
+0.800 |
2,938 |
11,564 |
-264 |
Aug16 |
160425 |
142.630 |
143.630 |
141.785 |
143.250 |
+1.150 |
2,872 |
17,958 |
+140 |
Sep16 |
160425 |
142.685 |
142.830 |
141.285 |
142.700 |
+1.120 |
866 |
4,744 |
+131 |
Oct16 |
160425 |
140.900 |
142.150 |
140.550 |
142.080 |
+1.250 |
819 |
2,930 |
+268 |
Nov16 |
160425 |
136.550 |
137.935 |
136.435 |
137.700 |
+1.200 |
335 |
2,427 |
+73 |
Jan17 |
160425 |
133.200 |
133.950 |
132.800 |
133.785 |
+1.035 |
141 |
271 |
+29 |
Total Volume and Open Interest |
8,585 |
43,054 |
+369 |
Lean Hogs(CME) |
May16 |
160425 |
75.680 |
75.680 |
73.450 |
74.930 |
-0.770 |
346 |
2,029 |
-4 |
Jun16 |
160425 |
78.900 |
78.930 |
77.580 |
78.450 |
-0.380 |
13,027 |
82,900 |
+219 |
Jul16 |
160425 |
79.430 |
79.600 |
78.550 |
79.430 |
-0.050 |
2,665 |
25,279 |
+514 |
Aug16 |
160425 |
79.230 |
79.500 |
78.450 |
79.285 |
+0.055 |
2,193 |
35,537 |
+382 |
Oct16 |
160425 |
68.500 |
69.000 |
68.250 |
68.950 |
+0.315 |
2,670 |
42,304 |
+935 |
Dec16 |
160425 |
63.650 |
63.985 |
63.380 |
63.950 |
+0.250 |
1,383 |
23,198 |
-184 |
Feb17 |
160425 |
66.535 |
66.975 |
66.500 |
66.975 |
+0.395 |
486 |
6,700 |
+5 |
Apr17 |
160425 |
69.450 |
69.885 |
69.450 |
69.885 |
+0.285 |
381 |
2,884 |
+235 |
Total Volume and Open Interest |
23,156 |
221,449 |
+2,103 |
Class III Milk(CME) |
Apr16 |
160425 |
13.66 |
13.66 |
13.64 |
13.64 |
-0.01 |
114 |
3,561 |
-34 |
May16 |
160425 |
13.30 |
13.34 |
13.25 |
13.28 |
-0.02 |
504 |
5,113 |
-20 |
Jun16 |
160425 |
13.42 |
13.49 |
13.41 |
13.44 |
-0.04 |
378 |
4,601 |
+84 |
Jul16 |
160425 |
13.81 |
13.89 |
13.79 |
13.84 |
-0.01 |
257 |
3,545 |
+126 |
Aug16 |
160425 |
14.45 |
14.49 |
14.45 |
14.47 |
+0.01 |
136 |
2,959 |
+78 |
Sep16 |
160425 |
14.89 |
14.92 |
14.84 |
14.89 |
-0.01 |
69 |
2,683 |
-1 |
Oct16 |
160425 |
15.10 |
15.12 |
15.09 |
15.09 |
-0.05 |
38 |
2,410 |
+17 |
Nov16 |
160425 |
15.13 |
15.15 |
15.12 |
15.13 |
unch |
26 |
2,332 |
+4 |
Dec16 |
160425 |
15.11 |
15.16 |
15.10 |
15.10 |
-0.02 |
44 |
2,229 |
+36 |
Jan17 |
160425 |
15.20 |
15.20 |
15.16 |
15.16 |
-0.04 |
50 |
528 |
+30 |
Feb17 |
160425 |
15.35 |
15.37 |
15.35 |
15.35 |
unch |
58 |
543 |
+55 |
Mar17 |
160425 |
15.45 |
15.48 |
15.45 |
15.45 |
+0.02 |
57 |
471 |
+40 |
Apr17 |
160425 |
15.40 |
15.43 |
15.40 |
15.40 |
+0.02 |
32 |
264 |
+28 |
Total Volume and Open Interest |
1,818 |
32,196 |
+483 |
Cocoa(ICE) |
May16 |
160425 |
3159 |
3159 |
3106 |
3113 |
-24 |
3 |
100 |
-1 |
Jul16 |
160425 |
3160 |
3177 |
3134 |
3167 |
+12 |
22,367 |
99,606 |
-801 |
Sep16 |
160425 |
3159 |
3171 |
3131 |
3165 |
+16 |
9,988 |
59,801 |
+1,050 |
Dec16 |
160425 |
3130 |
3144 |
3107 |
3140 |
+20 |
4,207 |
31,688 |
+1,244 |
Mar17 |
160425 |
3100 |
3115 |
3088 |
3111 |
+22 |
2,878 |
31,454 |
+1,296 |
May17 |
160425 |
3091 |
3107 |
3081 |
3102 |
+21 |
379 |
5,187 |
+218 |
Jul17 |
160425 |
3085 |
3102 |
3081 |
3096 |
+22 |
1 |
1,733 |
+0 |
Total Volume and Open Interest |
39,874 |
235,545 |
+3,045 |
Coffee "C"(ICE) |
May16 |
160425 |
122.50 |
123.20 |
122.30 |
123.10 |
+0.35 |
620 |
1,440 |
-385 |
Jul16 |
160425 |
123.90 |
123.90 |
122.80 |
123.55 |
+0.20 |
29,458 |
95,391 |
+534 |
Sep16 |
160425 |
125.65 |
125.65 |
124.55 |
125.30 |
+0.25 |
6,673 |
38,432 |
+312 |
Dec16 |
160425 |
127.85 |
127.85 |
126.80 |
127.50 |
+0.20 |
3,318 |
27,831 |
+346 |
Mar17 |
160425 |
129.65 |
129.90 |
129.00 |
129.80 |
+0.30 |
862 |
9,345 |
+81 |
May17 |
160425 |
131.15 |
131.25 |
130.50 |
131.25 |
+0.25 |
329 |
5,364 |
+43 |
Total Volume and Open Interest |
41,946 |
184,851 |
+1,024 |
Orange Juice(ICE) |
May16 |
160425 |
125.30 |
127.45 |
124.90 |
126.75 |
+1.00 |
855 |
1,987 |
-627 |
Jul16 |
160425 |
128.70 |
128.75 |
126.25 |
128.40 |
-0.30 |
1,713 |
8,605 |
+451 |
Sep16 |
160425 |
128.20 |
129.40 |
127.35 |
129.25 |
unch |
129 |
1,505 |
+59 |
Nov16 |
160425 |
129.00 |
130.05 |
128.30 |
130.05 |
+0.25 |
109 |
658 |
+62 |
Jan17 |
160425 |
130.85 |
130.85 |
130.85 |
130.85 |
+0.35 |
39 |
134 |
+36 |
Mar17 |
160425 |
131.80 |
131.80 |
131.80 |
131.80 |
+0.35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,845 |
12,890 |
-19 |
Sugar #11(ICE) |
May16 |
160425 |
15.33 |
15.70 |
15.19 |
15.63 |
+0.37 |
25,728 |
76,634 |
-8,024 |
Jul16 |
160425 |
15.55 |
15.95 |
15.41 |
15.89 |
+0.42 |
72,880 |
348,091 |
+894 |
Oct16 |
160425 |
15.80 |
16.22 |
15.70 |
16.18 |
+0.43 |
22,352 |
175,760 |
+2,371 |
Mar17 |
160425 |
16.24 |
16.65 |
16.15 |
16.62 |
+0.42 |
11,012 |
114,639 |
+2,156 |
May17 |
160425 |
15.99 |
16.44 |
15.94 |
16.40 |
+0.42 |
2,026 |
17,947 |
+586 |
Jul17 |
160425 |
15.80 |
16.21 |
15.78 |
16.17 |
+0.41 |
595 |
24,379 |
+166 |
Oct17 |
160425 |
15.77 |
16.10 |
15.73 |
16.07 |
+0.40 |
292 |
19,136 |
+8 |
Mar18 |
160425 |
16.20 |
16.25 |
16.20 |
16.22 |
+0.39 |
96 |
7,595 |
+0 |
Total Volume and Open Interest |
135,026 |
790,438 |
-1,847 |
London Cocoa(LCE) |
May16 |
160425 |
2272 |
2277 |
2253 |
2266 |
-4 |
5,732 |
60,619 |
-59 |
Jul16 |
160425 |
2289 |
2293 |
2266 |
2282 |
-5 |
15,055 |
73,399 |
+2,700 |
Sep16 |
160425 |
2266 |
2272 |
2246 |
2260 |
-6 |
7,003 |
57,152 |
+609 |
Dec16 |
160425 |
2225 |
2229 |
2206 |
2221 |
-3 |
3,956 |
52,056 |
+437 |
Mar17 |
160425 |
2190 |
2195 |
2173 |
2187 |
-3 |
4,132 |
40,013 |
+744 |
May17 |
160425 |
2171 |
2185 |
2171 |
2180 |
-3 |
410 |
7,541 |
-22 |
Jul17 |
160425 |
2175 |
2175 |
2175 |
2175 |
-3 |
37 |
1,548 |
+0 |
Total Volume and Open Interest |
36,357 |
292,773 |
+4,413 |
London Sugar(LCE) |
Aug16 |
160425 |
455.50 |
462.30 |
452.10 |
460.40 |
+7.10 |
5,586 |
52,134 |
+316 |
Oct16 |
160425 |
450.70 |
456.50 |
446.90 |
455.50 |
+7.10 |
1,978 |
16,607 |
+105 |
Dec16 |
160425 |
449.60 |
455.60 |
445.80 |
454.50 |
+7.00 |
1,142 |
10,472 |
+5 |
Mar17 |
160425 |
449.60 |
455.30 |
445.50 |
454.20 |
+7.00 |
1,031 |
8,176 |
-29 |
May17 |
160425 |
443.40 |
452.00 |
442.90 |
450.90 |
+7.10 |
45 |
2,241 |
+1 |
Total Volume and Open Interest |
9,788 |
91,429 |
+401 |
Cotton(ICE) |
May16 |
160425 |
63.89 |
65.94 |
63.15 |
64.77 |
+1.69 |
3,731 |
3,108 |
-2,317 |
Jul16 |
160425 |
63.69 |
64.35 |
63.10 |
64.04 |
+0.35 |
26,914 |
112,212 |
+460 |
Oct16 |
160425 |
63.13 |
63.13 |
63.13 |
63.13 |
+0.10 |
8 |
19 |
-1 |
Dec16 |
160425 |
62.43 |
62.94 |
61.72 |
62.72 |
+0.20 |
11,402 |
59,194 |
+1,089 |
Mar17 |
160425 |
62.51 |
63.24 |
62.03 |
63.06 |
+0.22 |
1,402 |
9,038 |
+372 |
May17 |
160425 |
63.19 |
63.56 |
63.15 |
63.42 |
+0.24 |
414 |
2,129 |
+141 |
Total Volume and Open Interest |
44,047 |
189,644 |
-295 |
Lumber(CME) |
May16 |
160425 |
281.0 |
291.1 |
277.5 |
286.9 |
+5.5 |
492 |
1,753 |
-205 |
Jul16 |
160425 |
287.7 |
297.0 |
283.8 |
293.7 |
+6.7 |
290 |
2,001 |
+129 |
Sep16 |
160425 |
295.1 |
296.4 |
295.1 |
295.7 |
+9.3 |
5 |
179 |
+3 |
Nov16 |
160425 |
290.4 |
295.6 |
290.4 |
290.4 |
+3.4 |
1 |
39 |
+0 |
Total Volume and Open Interest |
788 |
4,008 |
-73 |
Crude Oil(NYM) |
Jun16 |
160425 |
43.75 |
44.04 |
42.58 |
42.64 |
-1.09 |
671,103 |
496,153 |
-17,374 |
Jul16 |
160425 |
44.54 |
44.86 |
43.53 |
43.59 |
-0.95 |
130,962 |
253,053 |
-252 |
Aug16 |
160425 |
44.99 |
45.33 |
44.10 |
44.15 |
-0.86 |
38,078 |
93,139 |
+191 |
Sep16 |
160425 |
45.26 |
45.67 |
44.53 |
44.59 |
-0.78 |
39,692 |
126,701 |
-4,057 |
Oct16 |
160425 |
45.51 |
45.95 |
44.86 |
44.96 |
-0.71 |
22,268 |
60,086 |
-2,806 |
Nov16 |
160425 |
45.38 |
46.17 |
45.25 |
45.31 |
-0.66 |
18,939 |
52,353 |
+3,304 |
Dec16 |
160425 |
46.18 |
46.57 |
45.41 |
45.61 |
-0.63 |
60,225 |
196,718 |
-909 |
Jan17 |
160425 |
46.31 |
46.56 |
45.84 |
45.87 |
-0.60 |
4,639 |
36,823 |
+450 |
Feb17 |
160425 |
46.10 |
46.87 |
46.03 |
46.09 |
-0.58 |
3,064 |
23,340 |
+203 |
Mar17 |
160425 |
46.37 |
47.12 |
46.25 |
46.29 |
-0.56 |
5,398 |
43,392 |
+97 |
Apr17 |
160425 |
46.60 |
47.19 |
46.46 |
46.47 |
-0.54 |
1,708 |
10,308 |
-23 |
May17 |
160425 |
47.07 |
47.15 |
46.64 |
46.64 |
-0.52 |
1,818 |
12,634 |
+881 |
Jun17 |
160425 |
47.12 |
47.60 |
46.57 |
46.80 |
-0.50 |
10,332 |
47,282 |
-778 |
Jul17 |
160425 |
47.49 |
47.49 |
46.93 |
46.93 |
-0.48 |
1,392 |
11,389 |
+329 |
Aug17 |
160425 |
47.06 |
47.06 |
47.06 |
47.06 |
-0.46 |
682 |
7,408 |
+171 |
Sep17 |
160425 |
47.50 |
47.50 |
47.21 |
47.21 |
-0.44 |
1,219 |
21,620 |
+133 |
Total Volume and Open Interest |
1,038,867 |
1,705,948 |
-18,407 |
e-miNY Crude Oil(NYM) |
Jun16 |
160425 |
43.725 |
44.050 |
42.600 |
42.650 |
-1.075 |
14,166 |
2,330 |
-291 |
Jul16 |
160425 |
44.375 |
44.775 |
43.600 |
43.600 |
-0.950 |
242 |
451 |
+6 |
Aug16 |
160425 |
44.575 |
45.100 |
44.100 |
44.150 |
-0.850 |
33 |
76 |
+14 |
Sep16 |
160425 |
45.425 |
45.425 |
44.600 |
44.600 |
-0.775 |
10 |
93 |
+0 |
Oct16 |
160425 |
45.050 |
45.050 |
44.950 |
44.950 |
-0.725 |
4 |
65 |
+2 |
Nov16 |
160425 |
45.300 |
45.300 |
45.300 |
45.300 |
-0.675 |
0 |
13 |
+0 |
Dec16 |
160425 |
46.200 |
46.200 |
45.600 |
45.600 |
-0.650 |
1 |
267 |
+0 |
Jan17 |
160425 |
46.025 |
46.025 |
45.875 |
45.875 |
-0.600 |
0 |
16 |
+0 |
Feb17 |
160425 |
46.100 |
46.100 |
46.100 |
46.100 |
-0.575 |
1 |
5 |
+1 |
Mar17 |
160425 |
46.300 |
46.300 |
46.300 |
46.300 |
-0.550 |
1 |
13 |
+0 |
Total Volume and Open Interest |
14,514 |
3,617 |
-316 |
NY Harbor ULSD(NYM) |
May16 |
160425 |
131.40 |
132.35 |
128.75 |
129.03 |
-1.86 |
32,561 |
41,989 |
-5,538 |
Jun16 |
160425 |
132.12 |
133.28 |
129.64 |
129.91 |
-1.83 |
60,224 |
90,395 |
+3,150 |
Jul16 |
160425 |
133.11 |
134.39 |
130.98 |
131.19 |
-1.80 |
23,357 |
61,905 |
+186 |
Aug16 |
160425 |
134.32 |
135.80 |
132.50 |
132.74 |
-1.70 |
12,613 |
27,877 |
+72 |
Sep16 |
160425 |
135.80 |
137.44 |
134.36 |
134.65 |
-1.63 |
8,801 |
25,723 |
+176 |
Oct16 |
160425 |
137.47 |
139.41 |
136.58 |
136.72 |
-1.60 |
4,401 |
15,745 |
+438 |
Nov16 |
160425 |
140.80 |
141.37 |
138.73 |
138.80 |
-1.58 |
4,179 |
12,623 |
+1,581 |
Dec16 |
160425 |
141.65 |
143.31 |
140.33 |
140.66 |
-1.58 |
9,767 |
53,797 |
+5 |
Jan17 |
160425 |
144.34 |
144.70 |
142.18 |
142.30 |
-1.58 |
2,438 |
18,957 |
+656 |
Feb17 |
160425 |
145.03 |
145.03 |
143.14 |
143.14 |
-1.56 |
940 |
4,861 |
+477 |
Mar17 |
160425 |
145.39 |
145.39 |
143.31 |
143.31 |
-1.51 |
884 |
7,366 |
-280 |
Apr17 |
160425 |
144.46 |
144.46 |
142.96 |
142.96 |
-1.44 |
334 |
2,450 |
+80 |
May17 |
160425 |
143.77 |
144.00 |
143.32 |
143.32 |
-1.35 |
193 |
2,251 |
-13 |
Jun17 |
160425 |
145.70 |
146.03 |
143.91 |
143.91 |
-1.25 |
788 |
7,627 |
+61 |
Total Volume and Open Interest |
162,506 |
395,960 |
+1,060 |
RBOB Gasoline(NYM) |
May16 |
160425 |
153.50 |
153.75 |
150.01 |
151.31 |
-1.78 |
37,154 |
40,477 |
-7,999 |
Jun16 |
160425 |
155.13 |
155.53 |
151.76 |
153.14 |
-1.70 |
68,019 |
105,718 |
+5,878 |
Jul16 |
160425 |
155.50 |
155.85 |
152.20 |
153.61 |
-1.59 |
33,375 |
51,066 |
+237 |
Aug16 |
160425 |
154.12 |
154.51 |
151.15 |
152.43 |
-1.53 |
20,340 |
33,478 |
+386 |
Sep16 |
160425 |
150.31 |
152.22 |
149.82 |
149.94 |
-1.58 |
17,817 |
47,127 |
+1,280 |
Oct16 |
160425 |
136.58 |
137.65 |
135.51 |
135.62 |
-1.46 |
8,971 |
27,122 |
-1,959 |
Nov16 |
160425 |
132.92 |
134.15 |
132.00 |
132.11 |
-1.46 |
7,143 |
15,125 |
+1,098 |
Dec16 |
160425 |
130.66 |
131.94 |
128.87 |
129.84 |
-1.46 |
8,194 |
32,079 |
+1,209 |
Jan17 |
160425 |
130.45 |
131.68 |
129.65 |
129.65 |
-1.46 |
1,451 |
6,031 |
+170 |
Feb17 |
160425 |
132.79 |
133.07 |
130.92 |
130.92 |
-1.44 |
366 |
1,286 |
-3 |
Total Volume and Open Interest |
205,587 |
390,051 |
+712 |
e-miNY RBOB Gasoline(NYM) |
May16 |
160425 |
151.30 |
151.31 |
151.30 |
151.30 |
-1.80 |
0 |
1 |
+0 |
Jun16 |
160425 |
153.10 |
153.14 |
153.10 |
153.10 |
-1.70 |
|
|
|
Jul16 |
160425 |
153.60 |
153.61 |
153.60 |
153.60 |
-1.60 |
|
|
|
Aug16 |
160425 |
152.40 |
152.43 |
152.40 |
152.40 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May16 |
160425 |
2.160 |
2.176 |
2.043 |
2.063 |
-0.077 |
147,696 |
52,242 |
-23,562 |
Jun16 |
160425 |
2.276 |
2.304 |
2.161 |
2.187 |
-0.080 |
120,720 |
251,048 |
+10,141 |
Jul16 |
160425 |
2.385 |
2.427 |
2.286 |
2.311 |
-0.072 |
52,634 |
201,795 |
+1,561 |
Aug16 |
160425 |
2.465 |
2.494 |
2.357 |
2.381 |
-0.068 |
26,176 |
55,810 |
-842 |
Sep16 |
160425 |
2.483 |
2.528 |
2.392 |
2.415 |
-0.065 |
21,249 |
115,553 |
+1,775 |
Oct16 |
160425 |
2.557 |
2.583 |
2.457 |
2.479 |
-0.062 |
29,430 |
96,574 |
+1,422 |
Nov16 |
160425 |
2.774 |
2.774 |
2.658 |
2.683 |
-0.050 |
7,871 |
39,485 |
+899 |
Dec16 |
160425 |
3.032 |
3.062 |
2.957 |
2.982 |
-0.034 |
7,906 |
42,252 |
-303 |
Jan17 |
160425 |
3.147 |
3.190 |
3.087 |
3.114 |
-0.029 |
15,563 |
75,243 |
-568 |
Feb17 |
160425 |
3.157 |
3.175 |
3.079 |
3.105 |
-0.022 |
4,093 |
18,034 |
+487 |
Mar17 |
160425 |
3.076 |
3.122 |
3.029 |
3.057 |
-0.015 |
7,733 |
46,152 |
-676 |
Apr17 |
160425 |
2.865 |
2.882 |
2.806 |
2.829 |
-0.006 |
7,079 |
47,993 |
+1,081 |
May17 |
160425 |
2.830 |
2.830 |
2.800 |
2.817 |
-0.001 |
2,005 |
11,325 |
-132 |
Jun17 |
160425 |
2.856 |
2.856 |
2.830 |
2.845 |
+0.001 |
521 |
6,479 |
+75 |
Jul17 |
160425 |
2.887 |
2.887 |
2.862 |
2.878 |
+0.003 |
380 |
4,412 |
+36 |
Aug17 |
160425 |
2.875 |
2.892 |
2.875 |
2.892 |
+0.004 |
298 |
4,121 |
+10 |
Total Volume and Open Interest |
452,865 |
1,116,720 |
-8,311 |
Brent Crude Oil(ICE) |
Jun16 |
160425 |
45.13 |
45.59 |
44.26 |
44.48 |
-0.63 |
312,602 |
258,422 |
-37,265 |
Jul16 |
160425 |
45.26 |
45.46 |
44.21 |
44.32 |
-0.75 |
208,109 |
510,725 |
+22,374 |
Aug16 |
160425 |
45.45 |
45.82 |
44.61 |
44.73 |
-0.73 |
91,677 |
196,043 |
-917 |
Sep16 |
160425 |
45.78 |
46.19 |
45.01 |
45.15 |
-0.71 |
76,508 |
178,454 |
-3,409 |
Oct16 |
160425 |
46.08 |
46.51 |
45.35 |
45.50 |
-0.69 |
39,498 |
109,974 |
+1,491 |
Nov16 |
160425 |
46.39 |
46.80 |
45.73 |
45.84 |
-0.64 |
25,680 |
100,236 |
+1,221 |
Dec16 |
160425 |
46.75 |
47.13 |
46.00 |
46.21 |
-0.59 |
86,855 |
331,304 |
-2,258 |
Jan17 |
160425 |
46.61 |
47.37 |
46.40 |
46.52 |
-0.55 |
5,828 |
49,925 |
+78 |
Feb17 |
160425 |
46.92 |
47.60 |
46.74 |
46.80 |
-0.54 |
4,591 |
49,039 |
-416 |
Mar17 |
160425 |
47.14 |
47.70 |
46.97 |
47.10 |
-0.52 |
5,439 |
37,936 |
+68 |
Apr17 |
160425 |
47.20 |
47.54 |
47.20 |
47.37 |
-0.50 |
1,968 |
18,897 |
+541 |
May17 |
160425 |
47.63 |
47.63 |
47.63 |
47.63 |
-0.48 |
3,441 |
20,213 |
+681 |
Jun17 |
160425 |
47.96 |
48.64 |
47.70 |
47.88 |
-0.46 |
18,909 |
69,114 |
-1,071 |
Jul17 |
160425 |
47.67 |
48.12 |
47.67 |
48.12 |
-0.45 |
1,151 |
13,961 |
+270 |
Total Volume and Open Interest |
922,908 |
2,317,463 |
-15,939 |
Gas Oil(ICE) |
May16 |
160425 |
393.00 |
396.50 |
385.00 |
393.00 |
-2.75 |
62,695 |
113,668 |
-11,766 |
Jun16 |
160425 |
393.75 |
398.25 |
387.25 |
394.75 |
-3.00 |
76,075 |
141,510 |
-1,054 |
Jul16 |
160425 |
398.50 |
401.50 |
391.00 |
398.25 |
-2.50 |
32,236 |
61,657 |
+2,290 |
Aug16 |
160425 |
401.75 |
405.75 |
396.00 |
402.75 |
-2.25 |
12,783 |
36,609 |
-698 |
Sep16 |
160425 |
406.25 |
410.50 |
401.25 |
407.75 |
-2.00 |
16,790 |
38,802 |
-2,393 |
Oct16 |
160425 |
409.50 |
415.75 |
406.75 |
413.25 |
-1.50 |
6,323 |
34,288 |
+622 |
Nov16 |
160425 |
414.50 |
419.00 |
410.25 |
416.75 |
-1.25 |
3,185 |
21,714 |
+49 |
Dec16 |
160425 |
417.50 |
421.75 |
413.00 |
419.50 |
-1.25 |
16,980 |
88,733 |
-1,179 |
Jan17 |
160425 |
420.75 |
424.75 |
417.25 |
423.25 |
-1.00 |
579 |
21,557 |
-22 |
Feb17 |
160425 |
423.25 |
428.25 |
420.75 |
426.75 |
-0.75 |
455 |
12,423 |
+39 |
Total Volume and Open Interest |
237,952 |
732,999 |
-15,422 |
Ethanol(CBOT) |
May16 |
160425 |
1.511 |
1.547 |
1.506 |
1.536 |
+0.016 |
371 |
841 |
-182 |
Jun16 |
160425 |
1.505 |
1.534 |
1.502 |
1.526 |
+0.014 |
428 |
1,322 |
+177 |
Jul16 |
160425 |
1.520 |
1.520 |
1.519 |
1.519 |
+0.014 |
27 |
975 |
+14 |
Aug16 |
160425 |
1.520 |
1.520 |
1.506 |
1.506 |
+0.014 |
4 |
237 |
+3 |
Sep16 |
160425 |
1.505 |
1.506 |
1.495 |
1.495 |
+0.014 |
13 |
452 |
+13 |
Oct16 |
160425 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.014 |
0 |
193 |
+0 |
Nov16 |
160425 |
1.463 |
1.463 |
1.460 |
1.460 |
+0.014 |
47 |
165 |
+40 |
Dec16 |
160425 |
1.448 |
1.448 |
1.448 |
1.448 |
+0.014 |
47 |
391 |
+0 |
Total Volume and Open Interest |
937 |
4,576 |
+65 |
WTI Crude Oil(ICE) |
Jun16 |
160425 |
43.64 |
44.05 |
42.59 |
42.64 |
-1.09 |
66,002 |
94,460 |
-2,560 |
Jul16 |
160425 |
44.33 |
44.87 |
43.56 |
43.59 |
-0.95 |
46,567 |
58,587 |
-1,908 |
Aug16 |
160425 |
44.80 |
45.35 |
44.12 |
44.15 |
-0.86 |
17,271 |
22,573 |
-268 |
Sep16 |
160425 |
44.89 |
45.64 |
44.57 |
44.59 |
-0.78 |
12,020 |
26,910 |
-424 |
Oct16 |
160425 |
45.20 |
45.98 |
44.92 |
44.96 |
-0.71 |
7,870 |
9,011 |
-564 |
Nov16 |
160425 |
45.51 |
46.28 |
45.31 |
45.31 |
-0.66 |
5,640 |
12,183 |
-806 |
Dec16 |
160425 |
45.78 |
46.50 |
45.50 |
45.61 |
-0.63 |
11,783 |
70,967 |
-63 |
Jan17 |
160425 |
45.90 |
45.90 |
45.87 |
45.87 |
-0.60 |
834 |
5,437 |
+18 |
Feb17 |
160425 |
46.12 |
46.12 |
46.09 |
46.09 |
-0.58 |
546 |
4,336 |
+65 |
Mar17 |
160425 |
46.29 |
46.29 |
46.29 |
46.29 |
-0.56 |
531 |
4,786 |
-24 |
Apr17 |
160425 |
46.47 |
46.47 |
46.47 |
46.47 |
-0.54 |
121 |
2,470 |
-39 |
May17 |
160425 |
46.64 |
46.64 |
46.64 |
46.64 |
-0.52 |
102 |
1,226 |
-47 |
Jun17 |
160425 |
47.04 |
47.29 |
46.80 |
46.80 |
-0.50 |
1,075 |
22,630 |
-331 |
Jul17 |
160425 |
46.93 |
46.93 |
46.93 |
46.93 |
-0.48 |
50 |
1,426 |
-14 |
Aug17 |
160425 |
47.06 |
47.06 |
47.06 |
47.06 |
-0.46 |
41 |
437 |
+23 |
Sep17 |
160425 |
47.21 |
47.21 |
47.21 |
47.21 |
-0.44 |
74 |
3,141 |
+24 |
Total Volume and Open Interest |
174,552 |
408,643 |
-6,584 |
US Dollar Index(ICE) |
Jun16 |
160425 |
95.045 |
95.100 |
94.650 |
94.800 |
-0.280 |
44,400 |
59,976 |
+682 |
Sep16 |
160425 |
95.180 |
95.180 |
94.770 |
94.900 |
-0.280 |
577 |
2,170 |
+116 |
Dec16 |
160425 |
95.245 |
95.245 |
94.820 |
94.952 |
-0.278 |
36 |
352 |
+0 |
Total Volume and Open Interest |
45,035 |
62,641 |
+816 |
Australian Dollar(CME) |
Jun16 |
160425 |
76.92 |
77.12 |
76.75 |
76.91 |
-0.01 |
118,725 |
147,135 |
+1,898 |
Sep16 |
160425 |
76.50 |
76.79 |
76.44 |
76.59 |
-0.01 |
307 |
929 |
+32 |
Dec16 |
160425 |
76.31 |
76.31 |
76.31 |
76.31 |
-0.01 |
1 |
29 |
-1 |
Total Volume and Open Interest |
119,033 |
148,098 |
+1,929 |
British Pound(CME) |
Jun16 |
160425 |
144.53 |
145.25 |
144.04 |
144.79 |
+0.71 |
105,350 |
233,051 |
-473 |
Sep16 |
160425 |
144.48 |
145.29 |
144.13 |
144.86 |
+0.71 |
182 |
877 |
-1 |
Dec16 |
160425 |
145.00 |
145.41 |
144.98 |
144.98 |
+0.71 |
5 |
205 |
+3 |
Total Volume and Open Interest |
105,538 |
234,162 |
-471 |
Canadian Dollar(CME) |
Jun16 |
160425 |
79.02 |
79.03 |
78.63 |
78.84 |
unch |
71,047 |
111,341 |
+27 |
Sep16 |
160425 |
78.90 |
79.01 |
78.65 |
78.84 |
unch |
419 |
2,041 |
+15 |
Dec16 |
160425 |
78.95 |
79.02 |
78.73 |
78.84 |
-0.02 |
118 |
1,356 |
+45 |
Mar17 |
160425 |
78.85 |
79.00 |
78.74 |
78.85 |
-0.01 |
3 |
105 |
+3 |
Total Volume and Open Interest |
71,587 |
114,857 |
+90 |
Japanese Yen(CME) |
Jun16 |
160425 |
89.54 |
90.33 |
89.53 |
89.96 |
+0.31 |
111,448 |
177,810 |
-987 |
Sep16 |
160425 |
90.01 |
90.63 |
89.87 |
90.27 |
+0.31 |
98 |
568 |
+15 |
Dec16 |
160425 |
90.60 |
90.94 |
90.60 |
90.66 |
+0.31 |
0 |
93 |
+0 |
Total Volume and Open Interest |
111,548 |
178,521 |
-970 |
Swiss Franc(CME) |
Jun16 |
160425 |
102.40 |
102.91 |
102.36 |
102.65 |
+0.27 |
30,669 |
43,051 |
-111 |
Sep16 |
160425 |
103.33 |
103.37 |
103.12 |
103.13 |
+0.27 |
39 |
93 |
-2 |
Dec16 |
160425 |
103.64 |
103.80 |
103.64 |
103.64 |
+0.26 |
1 |
24 |
+0 |
Total Volume and Open Interest |
30,709 |
43,183 |
-113 |
EuroFX(CME) |
Jun16 |
160425 |
112.41 |
112.95 |
112.36 |
112.76 |
+0.31 |
255,261 |
338,050 |
+2,769 |
Sep16 |
160425 |
112.83 |
113.30 |
112.77 |
113.13 |
+0.31 |
503 |
3,095 |
+48 |
Dec16 |
160425 |
113.53 |
113.66 |
113.53 |
113.53 |
+0.32 |
15 |
1,162 |
+0 |
Total Volume and Open Interest |
255,970 |
342,987 |
+2,991 |
Mexican Peso(CME) |
May16 |
160425 |
566.25 |
566.25 |
566.25 |
566.25 |
-6.00 |
|
|
|
Jun16 |
160425 |
569.38 |
571.13 |
564.38 |
564.75 |
-6.00 |
50,520 |
106,067 |
-2,008 |
Total Volume and Open Interest |
50,531 |
123,776 |
-2,016 |
Brazilian Real(CME) |
May16 |
160425 |
279.10 |
281.85 |
279.00 |
281.30 |
+2.20 |
156 |
25,607 |
-27 |
Jun16 |
160425 |
277.50 |
279.95 |
277.50 |
278.90 |
+2.20 |
44 |
5,198 |
+12 |
Jul16 |
160425 |
276.60 |
276.60 |
276.60 |
276.60 |
+2.15 |
0 |
15 |
+0 |
Aug16 |
160425 |
274.15 |
274.15 |
274.15 |
274.15 |
+2.15 |
|
|
|
Total Volume and Open Interest |
200 |
30,842 |
-15 |
30-Year T-Bonds(CBOT) |
Jun16 |
160425 |
162~150 |
162~260 |
161~210 |
161~300 |
-0~170 |
287,597 |
527,610 |
-14,774 |
Sep16 |
160425 |
161~040 |
161~100 |
160~110 |
160~190 |
-0~170 |
344 |
1,224 |
+79 |
Dec16 |
160425 |
159~110 |
159~110 |
159~110 |
159~110 |
-0~170 |
|
|
|
Total Volume and Open Interest |
287,941 |
528,834 |
-14,695 |
10-Year T-Notes(CBOT) |
Jun16 |
160425 |
129~165 |
129~225 |
129~090 |
129~120 |
-0~030 |
1,397,890 |
2,734,256 |
-36,524 |
Sep16 |
160425 |
129~085 |
129~135 |
129~050 |
129~065 |
-0~035 |
2,391 |
10,174 |
+563 |
Dec16 |
160425 |
128~120 |
128~120 |
128~120 |
128~120 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,400,281 |
2,744,430 |
-35,961 |
5-Year T-Notes(CBOT) |
Jun16 |
160425 |
120~162 |
120~202 |
120~126 |
120~144 |
-0~014 |
680,273 |
2,477,119 |
+3,264 |
Sep16 |
160425 |
120~066 |
120~066 |
120~016 |
120~016 |
-0~022 |
5,587 |
28,502 |
+4,554 |
Dec16 |
160425 |
120~002 |
120~002 |
120~002 |
120~002 |
-0~022 |
|
|
|
Total Volume and Open Interest |
685,860 |
2,505,621 |
+7,818 |
2 Year T-Notes(CBOT) |
Jun16 |
160425 |
109~064 |
109~074 |
109~052 |
109~056 |
-0~006 |
263,486 |
1,033,258 |
-7,582 |
Sep16 |
160425 |
109~020 |
109~022 |
109~014 |
109~014 |
-0~012 |
1,530 |
2,926 |
-459 |
Dec16 |
160425 |
109~000 |
109~000 |
109~000 |
109~000 |
-0~012 |
|
|
|
Total Volume and Open Interest |
265,016 |
1,036,184 |
-8,041 |
Eurodollars(CME) |
Jun16 |
160425 |
99.285 |
99.300 |
99.285 |
99.290 |
unch |
138,359 |
1,188,708 |
-6,642 |
Sep16 |
160425 |
99.180 |
99.195 |
99.170 |
99.175 |
-0.005 |
202,401 |
1,014,234 |
-10,097 |
Dec16 |
160425 |
99.095 |
99.105 |
99.075 |
99.080 |
-0.010 |
337,518 |
1,270,657 |
+35,804 |
Mar17 |
160425 |
99.035 |
99.050 |
99.015 |
99.015 |
-0.015 |
209,047 |
882,327 |
+2,116 |
Jun17 |
160425 |
98.970 |
98.985 |
98.945 |
98.950 |
-0.015 |
222,142 |
841,963 |
-4,674 |
Sep17 |
160425 |
98.900 |
98.920 |
98.875 |
98.885 |
-0.015 |
155,332 |
705,548 |
-5,880 |
Dec17 |
160425 |
98.820 |
98.845 |
98.800 |
98.805 |
-0.015 |
251,060 |
1,041,422 |
-6,939 |
Mar18 |
160425 |
98.760 |
98.790 |
98.740 |
98.745 |
-0.015 |
155,186 |
503,445 |
-6,166 |
Jun18 |
160425 |
98.695 |
98.725 |
98.670 |
98.680 |
-0.015 |
97,208 |
429,711 |
-4,407 |
Sep18 |
160425 |
98.630 |
98.665 |
98.605 |
98.615 |
-0.015 |
85,806 |
357,225 |
-2,717 |
Dec18 |
160425 |
98.560 |
98.595 |
98.535 |
98.545 |
-0.015 |
104,070 |
512,155 |
-8,320 |
Mar19 |
160425 |
98.500 |
98.535 |
98.475 |
98.485 |
-0.015 |
76,712 |
299,898 |
-4,873 |
Jun19 |
160425 |
98.435 |
98.470 |
98.410 |
98.420 |
-0.015 |
55,218 |
257,743 |
+1,111 |
Sep19 |
160425 |
98.370 |
98.405 |
98.345 |
98.355 |
-0.020 |
42,094 |
183,162 |
-1,759 |
Dec19 |
160425 |
98.300 |
98.335 |
98.275 |
98.285 |
-0.020 |
36,262 |
192,553 |
-1,688 |
Mar20 |
160425 |
98.240 |
98.280 |
98.215 |
98.230 |
-0.015 |
24,518 |
103,570 |
+188 |
Jun20 |
160425 |
98.180 |
98.215 |
98.155 |
98.170 |
-0.015 |
20,148 |
59,635 |
-2,092 |
Sep20 |
160425 |
98.130 |
98.155 |
98.095 |
98.110 |
-0.015 |
18,689 |
58,591 |
-735 |
Total Volume and Open Interest |
2,282,649 |
10,198,355 |
-24,689 |
Ultra T-Bond(CBOT) |
Jun16 |
160425 |
170~04 |
170~18 |
169~04 |
169~17 |
-0~18 |
75,440 |
625,403 |
-4,749 |
Sep16 |
160425 |
171~19 |
171~19 |
171~19 |
171~19 |
-0~21 |
0 |
18 |
+0 |
Dec16 |
160425 |
170~29 |
170~29 |
170~29 |
170~29 |
-0~21 |
|
|
|
Total Volume and Open Interest |
75,440 |
625,421 |
-4,749 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160425 |
139~235 |
139~315 |
139~150 |
139~175 |
-0~055 |
57,570 |
113,909 |
+827 |
Sep16 |
160425 |
140~010 |
140~010 |
140~010 |
140~010 |
-0~025 |
|
|
|
Dec16 |
160425 |
140~010 |
140~010 |
140~010 |
140~010 |
-0~025 |
|
|
|
Total Volume and Open Interest |
57,570 |
113,909 |
+827 |
30 Day Federal Funds(CBOT) |
Apr16 |
160425 |
99.635 |
99.637 |
99.635 |
99.637 |
unch |
4,440 |
120,991 |
+1 |
May16 |
160425 |
99.635 |
99.635 |
99.630 |
99.630 |
unch |
146,818 |
196,059 |
+3,149 |
Jun16 |
160425 |
99.605 |
99.610 |
99.605 |
99.605 |
unch |
11,915 |
77,524 |
+1,435 |
Jul16 |
160425 |
99.575 |
99.580 |
99.575 |
99.580 |
unch |
21,237 |
201,053 |
+1,795 |
Aug16 |
160425 |
99.535 |
99.540 |
99.530 |
99.535 |
unch |
13,109 |
109,256 |
-4,744 |
Sep16 |
160425 |
99.520 |
99.530 |
99.515 |
99.520 |
unch |
3,880 |
27,164 |
+1,441 |
Total Volume and Open Interest |
243,085 |
990,813 |
-4,817 |
3-Mth Euro-Yen(CME) |
Jun16 |
160425 |
99.990 |
99.990 |
99.990 |
99.990 |
+0.415 |
|
|
|
Sep16 |
160425 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160425 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160425 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160425 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160425 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160425 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160425 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160425 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160425 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160425 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160425 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160425 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160425 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160425 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160425 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160425 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160425 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160425 |
152.03 |
152.03 |
151.48 |
151.55 |
-0.30 |
939 |
16,846 |
+175 |
Sep16 |
160425 |
150.99 |
150.99 |
150.99 |
150.99 |
-0.30 |
|
|
|
Dec16 |
160425 |
150.99 |
150.99 |
150.99 |
150.99 |
-0.30 |
|
|
|
Total Volume and Open Interest |
939 |
16,846 |
+175 |
Euro-Buxl(EUREX) |
Jun16 |
160425 |
165.46 |
165.60 |
163.42 |
164.18 |
-1.08 |
52,863 |
130,879 |
-606 |
Sep16 |
160425 |
172.88 |
172.88 |
172.88 |
172.88 |
-1.28 |
1 |
12 |
+0 |
Dec16 |
160425 |
172.88 |
172.88 |
172.88 |
172.88 |
-1.28 |
|
|
|
Total Volume and Open Interest |
52,864 |
130,891 |
-606 |
Euro-Bund(EUREX) |
Jun16 |
160425 |
162.70 |
162.80 |
161.90 |
162.18 |
-0.31 |
984,561 |
1,361,260 |
+9,594 |
Sep16 |
160425 |
161.51 |
161.77 |
160.94 |
161.13 |
-0.35 |
9,309 |
58,259 |
+6,188 |
Dec16 |
160425 |
159.68 |
159.68 |
159.68 |
159.68 |
-0.31 |
|
|
|
Total Volume and Open Interest |
993,870 |
1,419,519 |
+15,782 |
Euro-Bobl(EUREX) |
Jun16 |
160425 |
131.21 |
131.27 |
130.98 |
131.03 |
-0.07 |
556,966 |
984,968 |
+16,438 |
Sep16 |
160425 |
132.13 |
132.13 |
131.88 |
131.92 |
-0.08 |
3,549 |
7,051 |
+3,093 |
Dec16 |
160425 |
131.03 |
131.03 |
131.03 |
131.03 |
-0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
560,515 |
992,020 |
+19,531 |
Euro-Schatz(EUREX) |
Jun16 |
160425 |
111.84 |
111.85 |
111.81 |
111.81 |
-0.01 |
295,328 |
922,032 |
-4,215 |
Sep16 |
160425 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.01 |
0 |
52 |
+0 |
Dec16 |
160425 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.01 |
|
|
|
Total Volume and Open Interest |
295,328 |
922,084 |
-4,215 |
3-Mth Euribor(EUREX) |
Jun16 |
160425 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
25 |
11,733 |
+0 |
Sep16 |
160425 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
75 |
6,451 |
+4 |
Dec16 |
160425 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
58 |
2,841 |
-13 |
Total Volume and Open Interest |
309 |
74,289 |
+4 |
Long Gilt(LIFFE) |
Jun16 |
160425 |
119~16 |
119~24 |
119~08 |
119~18 |
-0~00 |
215,278 |
487,948 |
-4,035 |
Sep16 |
160425 |
121~03 |
121~03 |
121~03 |
121~03 |
-0~00 |
|
|
|
Total Volume and Open Interest |
215,278 |
487,948 |
-4,035 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160425 |
99.40 |
99.40 |
99.39 |
99.39 |
unch |
45,715 |
396,039 |
-9,849 |
Sep16 |
160425 |
99.37 |
99.37 |
99.36 |
99.36 |
-0.01 |
33,593 |
417,203 |
+5,860 |
Dec16 |
160425 |
99.33 |
99.33 |
99.31 |
99.32 |
-0.01 |
40,024 |
420,800 |
+2,516 |
Mar17 |
160425 |
99.28 |
99.28 |
99.26 |
99.27 |
-0.01 |
45,918 |
323,482 |
+1,155 |
Jun17 |
160425 |
99.23 |
99.23 |
99.20 |
99.22 |
-0.01 |
52,772 |
316,875 |
-2,600 |
Sep17 |
160425 |
99.17 |
99.17 |
99.14 |
99.16 |
-0.01 |
51,033 |
283,193 |
-1,595 |
Total Volume and Open Interest |
507,711 |
3,196,978 |
-19,906 |
3-Mth Euribor(LIFFE) |
Jun16 |
160425 |
100.255 |
100.255 |
100.250 |
100.250 |
unch |
69,994 |
548,200 |
-1,669 |
Sep16 |
160425 |
100.270 |
100.275 |
100.265 |
100.265 |
unch |
64,756 |
501,587 |
-3,599 |
Dec16 |
160425 |
100.290 |
100.300 |
100.290 |
100.290 |
+0.005 |
59,491 |
459,986 |
+1,120 |
Total Volume and Open Interest |
638,447 |
3,519,970 |
+17,147 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160422 |
97.75 |
97.77 |
97.75 |
97.76 |
unch |
15,678 |
235,747 |
-5,683 |
Sep16 |
160422 |
97.81 |
97.82 |
97.80 |
97.81 |
unch |
22,536 |
224,831 |
+5,700 |
Dec16 |
160422 |
97.83 |
97.85 |
97.82 |
97.84 |
unch |
12,050 |
183,796 |
+3,665 |
Mar17 |
160422 |
97.84 |
97.87 |
97.84 |
97.85 |
unch |
11,452 |
123,780 |
+1,238 |
Jun17 |
160422 |
97.85 |
97.87 |
97.84 |
97.85 |
-0.01 |
6,496 |
77,821 |
+3,719 |
Sep17 |
160422 |
97.85 |
97.86 |
97.83 |
97.84 |
-0.01 |
7,525 |
67,082 |
+4,448 |
Dec17 |
160422 |
97.83 |
97.84 |
97.81 |
97.82 |
-0.01 |
7,335 |
46,576 |
+3,949 |
Mar18 |
160422 |
97.80 |
97.81 |
97.77 |
97.78 |
-0.02 |
3,624 |
23,164 |
+1,303 |
Jun18 |
160422 |
97.77 |
97.77 |
97.74 |
97.75 |
-0.02 |
927 |
13,145 |
+105 |
Sep18 |
160422 |
97.70 |
97.72 |
97.70 |
97.71 |
-0.02 |
569 |
2,303 |
+490 |
Total Volume and Open Interest |
88,529 |
1,001,403 |
+18,944 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160422 |
97.41 |
97.42 |
97.36 |
97.37 |
-0.04 |
155,524 |
837,827 |
+24,735 |
Sep16 |
160422 |
97.37 |
97.37 |
97.37 |
97.37 |
-0.04 |
|
|
|
Total Volume and Open Interest |
155,524 |
837,827 |
+24,735 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160422 |
98.00 |
98.00 |
97.96 |
97.97 |
-0.03 |
194,533 |
770,249 |
+16,899 |
Sep16 |
160422 |
97.97 |
97.97 |
97.97 |
97.97 |
-0.03 |
|
|
|
Total Volume and Open Interest |
194,533 |
770,249 |
+16,899 |
Gold(CMX) |
Apr16 |
160425 |
1231.6 |
1240.9 |
1231.6 |
1238.9 |
+10.2 |
124 |
1,494 |
-209 |
Jun16 |
160425 |
1234.5 |
1243.8 |
1231.3 |
1240.2 |
+10.2 |
272,941 |
383,471 |
+4,514 |
Aug16 |
160425 |
1235.6 |
1245.2 |
1234.0 |
1241.9 |
+10.2 |
4,059 |
40,659 |
+757 |
Oct16 |
160425 |
1236.8 |
1245.3 |
1235.0 |
1243.5 |
+10.2 |
1,504 |
22,556 |
+56 |
Dec16 |
160425 |
1239.0 |
1247.9 |
1237.9 |
1245.2 |
+10.2 |
2,789 |
30,234 |
-159 |
Feb17 |
160425 |
1240.2 |
1246.9 |
1240.2 |
1246.9 |
+10.2 |
73 |
3,828 |
-2 |
Apr17 |
160425 |
1248.6 |
1248.6 |
1248.6 |
1248.6 |
+10.2 |
0 |
2,943 |
+0 |
Jun17 |
160425 |
1242.5 |
1250.3 |
1242.5 |
1250.3 |
+10.2 |
55 |
8,720 |
+0 |
Aug17 |
160425 |
1251.9 |
1251.9 |
1251.9 |
1251.9 |
+10.2 |
0 |
114 |
+0 |
Oct17 |
160425 |
1253.5 |
1253.5 |
1253.5 |
1253.5 |
+10.2 |
10 |
632 |
+10 |
Dec17 |
160425 |
1252.3 |
1256.9 |
1248.8 |
1255.2 |
+10.3 |
57 |
6,358 |
-8 |
Feb18 |
160425 |
1256.8 |
1256.8 |
1256.8 |
1256.8 |
+10.3 |
|
|
|
Total Volume and Open Interest |
283,852 |
511,334 |
+4,520 |
Silver(CMX) |
May16 |
160425 |
1690.0 |
1714.0 |
1681.0 |
1700.9 |
+10.9 |
142,292 |
56,863 |
-14,092 |
Jul16 |
160425 |
1695.0 |
1719.5 |
1686.5 |
1705.9 |
+10.9 |
56,358 |
98,005 |
+19,842 |
Sep16 |
160425 |
1708.5 |
1722.5 |
1692.0 |
1710.2 |
+10.8 |
2,676 |
15,955 |
+482 |
Dec16 |
160425 |
1713.0 |
1728.0 |
1698.0 |
1715.7 |
+10.8 |
3,345 |
20,754 |
+194 |
Mar17 |
160425 |
1722.5 |
1727.5 |
1721.1 |
1721.1 |
+10.5 |
251 |
1,615 |
+146 |
May17 |
160425 |
1724.8 |
1724.8 |
1724.8 |
1724.8 |
+10.5 |
2 |
160 |
+0 |
Jul17 |
160425 |
1728.5 |
1728.5 |
1728.5 |
1728.5 |
+10.5 |
48 |
2,263 |
+33 |
Total Volume and Open Interest |
205,423 |
199,231 |
+6,648 |
Platinum(NYMEX) |
Apr16 |
160425 |
1015.4 |
1016.7 |
1015.4 |
1016.7 |
+6.7 |
3 |
127 |
+0 |
Jul16 |
160425 |
1009.2 |
1020.6 |
1000.3 |
1018.5 |
+7.3 |
15,940 |
57,180 |
+353 |
Oct16 |
160425 |
1009.1 |
1020.7 |
1002.0 |
1020.2 |
+7.3 |
305 |
4,962 |
+226 |
Jan17 |
160425 |
1021.9 |
1021.9 |
1021.9 |
1021.9 |
+7.3 |
5 |
19 |
+5 |
Total Volume and Open Interest |
16,297 |
62,359 |
+590 |
Palladium(NYMEX) |
Jun16 |
160425 |
606.00 |
609.05 |
595.00 |
605.60 |
-0.60 |
6,909 |
21,836 |
-532 |
Sep16 |
160425 |
607.35 |
607.55 |
605.40 |
606.45 |
-0.55 |
34 |
1,756 |
+14 |
Dec16 |
160425 |
608.05 |
608.05 |
608.05 |
608.05 |
-0.55 |
3 |
146 |
+1 |
Total Volume and Open Interest |
6,946 |
23,767 |
-518 |
Copper(CMX) |
May16 |
160425 |
226.55 |
227.25 |
224.45 |
225.25 |
-1.20 |
100,980 |
36,246 |
-15,953 |
Jul16 |
160425 |
227.00 |
227.60 |
224.80 |
225.60 |
-1.25 |
38,659 |
93,288 |
+5,056 |
Sep16 |
160425 |
227.45 |
228.05 |
225.70 |
226.15 |
-1.10 |
4,156 |
20,447 |
-368 |
Dec16 |
160425 |
227.70 |
228.40 |
225.85 |
226.75 |
-1.00 |
1,136 |
22,206 |
+197 |
Mar17 |
160425 |
228.05 |
228.30 |
227.15 |
227.15 |
-0.90 |
43 |
2,739 |
+18 |
Total Volume and Open Interest |
146,169 |
182,734 |
-11,207 |
E-mini DJIA Index(CBOT) |
Jun16 |
160425 |
17963 |
17967 |
17773 |
17902 |
-15 |
151,053 |
121,786 |
+1,408 |
Sep16 |
160425 |
17818 |
17818 |
17700 |
17811 |
-15 |
80 |
1,330 |
-6 |
Dec16 |
160425 |
17748 |
17748 |
17748 |
17748 |
-15 |
3 |
59 |
+3 |
Mar17 |
160425 |
17688 |
17688 |
17688 |
17688 |
-15 |
|
|
|
Total Volume and Open Interest |
151,136 |
123,175 |
+1,405 |
S & P 500(CME) |
Jun16 |
160425 |
2090.10 |
2090.30 |
2071.20 |
2083.20 |
-2.80 |
8,423 |
73,462 |
+1,686 |
Sep16 |
160425 |
2075.10 |
2075.80 |
2063.80 |
2075.10 |
-2.70 |
0 |
948 |
+0 |
Dec16 |
160425 |
2068.50 |
2069.10 |
2057.10 |
2068.50 |
-2.60 |
0 |
2 |
-1 |
Mar17 |
160425 |
2063.20 |
2063.80 |
2051.80 |
2063.20 |
-2.60 |
|
|
|
Total Volume and Open Interest |
8,423 |
74,412 |
+1,685 |
S & P 500 E-Mini(Globex) |
Jun16 |
160425 |
2091.50 |
2091.50 |
2071.00 |
2083.25 |
-2.75 |
1,638,276 |
2,826,367 |
-30,734 |
Sep16 |
160425 |
2081.25 |
2082.50 |
2063.00 |
2075.00 |
-2.75 |
2,965 |
22,239 |
+1,351 |
Dec16 |
160425 |
2074.25 |
2075.00 |
2056.25 |
2068.50 |
-2.50 |
110 |
2,485 |
-7 |
Mar17 |
160425 |
2053.00 |
2063.25 |
2053.00 |
2063.25 |
-2.50 |
0 |
63 |
+0 |
Total Volume and Open Interest |
1,641,351 |
2,851,156 |
-29,390 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160425 |
4477.00 |
4479.80 |
4436.00 |
4472.30 |
+6.50 |
239,652 |
229,942 |
-3,773 |
Sep16 |
160425 |
4466.00 |
4469.80 |
4432.00 |
4465.00 |
+6.20 |
116 |
342 |
+5 |
Dec16 |
160425 |
4446.30 |
4462.50 |
4439.30 |
4462.50 |
+6.20 |
0 |
87 |
+0 |
Total Volume and Open Interest |
239,768 |
230,378 |
-3,768 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160425 |
1477.10 |
1477.90 |
1460.60 |
1466.30 |
-7.80 |
16,066 |
80,904 |
+682 |
Sep16 |
160425 |
1462.00 |
1462.00 |
1459.90 |
1462.00 |
-7.80 |
0 |
7 |
+0 |
Dec16 |
160425 |
1463.30 |
1463.30 |
1463.30 |
1463.30 |
-7.80 |
0 |
12 |
+0 |
Total Volume and Open Interest |
16,066 |
80,923 |
+682 |
Volatility Index(CBOE) |
Apr16 |
160420 |
13.30 |
13.55 |
12.65 |
12.66 |
-0.59 |
80,471 |
81,361 |
+81,361 |
May16 |
160425 |
16.10 |
16.85 |
16.05 |
16.23 |
+0.05 |
85,688 |
269,566 |
-453 |
Jun16 |
160425 |
17.95 |
18.52 |
17.88 |
18.18 |
+0.15 |
44,679 |
71,090 |
+7,752 |
Jul16 |
160425 |
18.90 |
19.43 |
18.88 |
19.13 |
+0.15 |
19,138 |
33,943 |
+1,909 |
Total Volume and Open Interest |
170,886 |
441,010 |
+12,637 |
Russell 2000(ICE) |
Jun16 |
160425 |
1147.80 |
1149.10 |
1131.20 |
1135.90 |
-8.90 |
81,232 |
374,364 |
+892 |
Sep16 |
160425 |
1130.30 |
1130.30 |
1130.30 |
1130.30 |
-8.90 |
11 |
43 |
-8 |
Dec16 |
160425 |
1127.00 |
1127.00 |
1127.00 |
1127.00 |
-8.90 |
0 |
10 |
+0 |
Total Volume and Open Interest |
81,243 |
374,667 |
+884 |
Nikkei 225(CME) |
Jun16 |
160425 |
17800 |
17825 |
17385 |
17500 |
-300 |
19,763 |
32,671 |
+1,295 |
Sep16 |
160425 |
17830 |
17830 |
17530 |
17540 |
-275 |
1 |
6 |
-3 |
Total Volume and Open Interest |
19,764 |
32,682 |
+1,292 |
Nikkei 225(SGX) |
Jun16 |
160425 |
17545 |
17740 |
17400 |
17455 |
-125 |
97,931 |
233,584 |
+9,916 |
Sep16 |
160425 |
17585 |
17610 |
17375 |
17425 |
-125 |
45 |
716 |
+0 |
Dec16 |
160425 |
17310 |
17310 |
17310 |
17310 |
-125 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
98,082 |
244,291 |
+9,964 |
Nikkei 225(CME) Yen |
Jun16 |
160425 |
17770 |
17770 |
17330 |
17455 |
-285 |
70,144 |
81,315 |
+350 |
Sep16 |
160425 |
17460 |
17460 |
17305 |
17410 |
-285 |
22 |
89 |
+6 |
Dec16 |
160425 |
17400 |
17400 |
17295 |
17400 |
-285 |
|
|
|
Total Volume and Open Interest |
70,166 |
81,504 |
+456 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160425 |
17460 |
17460 |
17455 |
17460 |
-280 |
0 |
51 |
+0 |
Sep16 |
160425 |
17410 |
17410 |
17410 |
17410 |
-280 |
|
|
|
Dec16 |
160425 |
17400 |
17400 |
17400 |
17400 |
-280 |
|
|
|
Total Volume and Open Interest |
0 |
51 |
+0 |
CAC 40(EURONEXT) |
May16 |
160425 |
4498.0 |
4508.5 |
4454.5 |
4480.0 |
-23.0 |
96,278 |
280,292 |
+10,579 |
Jun16 |
160425 |
4454.0 |
4455.5 |
4408.0 |
4432.0 |
-23.0 |
675 |
11,335 |
+240 |
Jul16 |
160425 |
4425.0 |
4425.0 |
4425.0 |
4425.0 |
-23.0 |
|
|
|
Total Volume and Open Interest |
96,953 |
291,662 |
+10,819 |
Hang Seng Index(HKFE) |
Apr16 |
160425 |
21469 |
21559 |
21266 |
21291 |
-190 |
130,114 |
101,778 |
-777 |
May16 |
160425 |
21300 |
21444 |
21164 |
21187 |
-175 |
3,378 |
8,654 |
+1,186 |
Jun16 |
160425 |
21069 |
21147 |
20900 |
20909 |
-182 |
650 |
6,314 |
+250 |
Total Volume and Open Interest |
134,577 |
119,417 |
+875 |
DAX(EUREX) |
Jun16 |
160425 |
10398.0 |
10438.0 |
10261.5 |
10329.5 |
-67.0 |
108,190 |
117,456 |
+1,210 |
Sep16 |
160425 |
10378.5 |
10416.0 |
10261.0 |
10320.0 |
-67.0 |
277 |
1,576 |
-11 |
Dec16 |
160425 |
10310.0 |
10310.0 |
10310.0 |
10310.0 |
-66.5 |
50 |
2,895 |
+44 |
Total Volume and Open Interest |
108,517 |
121,927 |
+1,243 |
Mini-DAX(EUREX) |
Jun16 |
160425 |
10402.0 |
10437.0 |
10263.0 |
10329.0 |
-68.0 |
23,333 |
6,695 |
+82 |
Sep16 |
160425 |
10395.0 |
10395.0 |
10270.0 |
10319.0 |
-68.0 |
28 |
124 |
-1 |
Dec16 |
160425 |
10275.0 |
10309.0 |
10275.0 |
10309.0 |
-68.0 |
2 |
7 |
+1 |
Total Volume and Open Interest |
23,363 |
6,826 |
+82 |
FT-SE 100(EURONEXT) |
Jun16 |
160425 |
6275.50 |
6277.50 |
6200.00 |
6211.00 |
-40.50 |
123,170 |
586,741 |
-8,730 |
Sep16 |
160425 |
6215.00 |
6215.00 |
6157.50 |
6157.50 |
-41.00 |
8 |
1,845 |
+3 |
Dec16 |
160425 |
6124.50 |
6124.50 |
6124.50 |
6124.50 |
-41.00 |
|
|
|
Total Volume and Open Interest |
123,178 |
588,586 |
-8,727 |
SPI 200(SFE) |
Jun16 |
160422 |
5251.0 |
5264.0 |
5208.0 |
5210.0 |
-47.0 |
35,566 |
231,954 |
-1,212 |
Sep16 |
160422 |
5169.0 |
5169.0 |
5164.0 |
5164.0 |
-47.0 |
334 |
2,087 |
+216 |
Dec16 |
160422 |
5150.0 |
5150.0 |
5150.0 |
5150.0 |
-47.0 |
0 |
2,163 |
+0 |
Total Volume and Open Interest |
37,375 |
239,212 |
-374 |
FTSE MIB(ISE) |
Jun16 |
160425 |
18305.00 |
18355.00 |
17925.00 |
18002.00 |
-284.00 |
31,886 |
66,812 |
+343 |
Sep16 |
160425 |
17980.00 |
17990.00 |
17835.00 |
17867.00 |
-284.00 |
21 |
300 |
+2 |
Dec16 |
160425 |
17752.00 |
17752.00 |
17752.00 |
17752.00 |
-264.00 |
|
|
|
Total Volume and Open Interest |
31,907 |
67,112 |
+345 |
KOSPI 200(KFE) |
Jun16 |
160425 |
248.40 |
248.95 |
247.55 |
248.50 |
-0.20 |
111,699 |
120,676 |
+1,536 |
Sep16 |
160425 |
249.20 |
249.65 |
248.40 |
249.25 |
-0.35 |
423 |
6,663 |
+190 |
Dec16 |
160425 |
250.25 |
250.25 |
250.25 |
250.25 |
-0.35 |
2 |
2,410 |
+1 |
Total Volume and Open Interest |
112,125 |
131,214 |
+1,728 |
GSCI(CME) |
May16 |
160425 |
348.75 |
349.65 |
344.95 |
345.05 |
-2.85 |
38 |
11,742 |
+20 |
Jun16 |
160425 |
347.80 |
351.80 |
347.80 |
347.80 |
-2.60 |
5 |
5 |
+5 |
Jul16 |
160425 |
350.05 |
350.05 |
350.05 |
350.05 |
-2.60 |
|
|
|
Total Volume and Open Interest |
43 |
11,747 |
+25 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|