|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 02, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160502 |
1021.50 |
1036.25 |
1012.25 |
1035.50 |
+14.50 |
44,049 |
13,555 |
-13,777 |
Jul16 |
160502 |
1029.75 |
1044.75 |
1020.50 |
1043.75 |
+14.00 |
201,131 |
425,770 |
+6,175 |
Aug16 |
160502 |
1030.00 |
1044.50 |
1021.00 |
1044.00 |
+13.50 |
19,596 |
35,508 |
+318 |
Sep16 |
160502 |
1016.75 |
1030.00 |
1007.50 |
1029.00 |
+11.75 |
8,623 |
19,973 |
+1,140 |
Nov16 |
160502 |
1007.00 |
1018.75 |
997.75 |
1017.75 |
+10.00 |
75,164 |
231,809 |
-912 |
Jan17 |
160502 |
1007.25 |
1020.00 |
998.75 |
1019.25 |
+10.25 |
5,089 |
13,691 |
+659 |
Mar17 |
160502 |
1000.25 |
1011.50 |
991.75 |
1010.75 |
+9.25 |
5,121 |
26,303 |
+1,163 |
May17 |
160502 |
996.75 |
1008.00 |
989.25 |
1007.75 |
+10.00 |
3,800 |
15,471 |
+614 |
Jul17 |
160502 |
999.50 |
1010.00 |
993.75 |
1009.75 |
+10.50 |
1,017 |
6,797 |
+27 |
Aug17 |
160502 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
+10.00 |
49 |
185 |
+5 |
Sep17 |
160502 |
983.00 |
983.00 |
983.00 |
983.00 |
+10.25 |
22 |
63 |
+12 |
Nov17 |
160502 |
957.00 |
968.50 |
951.75 |
967.75 |
+9.75 |
886 |
11,064 |
-163 |
Jan18 |
160502 |
970.25 |
970.25 |
970.25 |
970.25 |
+9.75 |
0 |
90 |
+0 |
Mar18 |
160502 |
973.25 |
973.25 |
973.25 |
973.25 |
+9.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
364,561 |
800,492 |
-4,737 |
Soybean Meal(CBOT) |
May16 |
160502 |
331.70 |
345.60 |
329.50 |
345.30 |
+13.20 |
27,371 |
6,415 |
-4,138 |
Jul16 |
160502 |
335.20 |
347.70 |
331.90 |
347.30 |
+12.50 |
99,892 |
186,968 |
+412 |
Aug16 |
160502 |
333.40 |
345.40 |
331.30 |
345.00 |
+10.80 |
11,501 |
29,163 |
+300 |
Sep16 |
160502 |
332.00 |
343.10 |
330.00 |
342.80 |
+9.80 |
10,196 |
23,048 |
-514 |
Oct16 |
160502 |
330.70 |
339.70 |
327.60 |
339.10 |
+8.80 |
5,059 |
14,701 |
-212 |
Dec16 |
160502 |
329.30 |
339.00 |
326.60 |
338.40 |
+8.60 |
24,855 |
58,940 |
-196 |
Jan17 |
160502 |
326.70 |
336.20 |
325.50 |
335.80 |
+8.20 |
1,877 |
5,410 |
+126 |
Mar17 |
160502 |
321.70 |
330.20 |
320.20 |
329.80 |
+7.50 |
2,057 |
7,972 |
+342 |
May17 |
160502 |
317.70 |
327.80 |
317.70 |
327.50 |
+7.90 |
1,320 |
7,309 |
+105 |
Jul17 |
160502 |
319.50 |
328.30 |
318.20 |
328.20 |
+8.50 |
1,063 |
5,913 |
-104 |
Total Volume and Open Interest |
185,518 |
349,781 |
-3,956 |
Soybean Oil(CBOT) |
May16 |
160502 |
32.83 |
32.92 |
32.17 |
32.19 |
-0.69 |
36,663 |
7,052 |
-10,830 |
Jul16 |
160502 |
33.15 |
33.30 |
32.43 |
32.50 |
-0.64 |
94,485 |
225,790 |
-4,023 |
Aug16 |
160502 |
33.25 |
33.40 |
32.56 |
32.63 |
-0.63 |
13,870 |
27,850 |
+318 |
Sep16 |
160502 |
33.39 |
33.51 |
32.70 |
32.76 |
-0.63 |
7,110 |
24,165 |
+101 |
Oct16 |
160502 |
33.56 |
33.66 |
32.84 |
32.89 |
-0.63 |
4,077 |
11,961 |
+226 |
Dec16 |
160502 |
33.74 |
33.89 |
33.10 |
33.17 |
-0.58 |
18,593 |
75,237 |
+1,148 |
Jan17 |
160502 |
33.92 |
34.01 |
33.30 |
33.36 |
-0.60 |
1,616 |
6,962 |
+66 |
Mar17 |
160502 |
34.07 |
34.17 |
33.38 |
33.45 |
-0.60 |
2,082 |
9,806 |
-24 |
May17 |
160502 |
34.00 |
34.00 |
33.44 |
33.53 |
-0.56 |
730 |
6,006 |
+67 |
Jul17 |
160502 |
34.21 |
34.21 |
33.58 |
33.65 |
-0.55 |
757 |
3,681 |
-277 |
Total Volume and Open Interest |
180,663 |
407,773 |
-13,367 |
Canola(WCE) |
May16 |
160502 |
498.2 |
498.7 |
496.5 |
498.7 |
-0.5 |
3,025 |
2,713 |
-1,770 |
Jul16 |
160502 |
500.7 |
504.0 |
494.7 |
499.7 |
-1.3 |
19,229 |
97,271 |
+3,109 |
Nov16 |
160502 |
494.5 |
496.4 |
491.6 |
496.0 |
+1.5 |
4,711 |
54,211 |
+2,695 |
Jan17 |
160502 |
498.9 |
500.0 |
496.3 |
499.6 |
+1.8 |
106 |
3,621 |
+85 |
Mar17 |
160502 |
499.9 |
500.4 |
499.1 |
500.4 |
+1.0 |
25 |
769 |
+16 |
Total Volume and Open Interest |
27,096 |
158,841 |
+4,135 |
Corn(CBOT) |
May16 |
160502 |
388.75 |
390.75 |
383.50 |
390.25 |
unch |
74,352 |
21,879 |
-28,747 |
Jul16 |
160502 |
390.25 |
392.25 |
385.25 |
391.75 |
unch |
235,764 |
718,011 |
+17,792 |
Sep16 |
160502 |
390.75 |
392.50 |
384.75 |
392.25 |
+0.50 |
40,089 |
213,156 |
+584 |
Dec16 |
160502 |
393.00 |
396.50 |
388.50 |
396.50 |
+1.25 |
92,584 |
290,641 |
+628 |
Mar17 |
160502 |
401.00 |
404.50 |
396.25 |
404.50 |
+1.75 |
14,368 |
54,162 |
-417 |
May17 |
160502 |
405.00 |
409.25 |
401.25 |
409.25 |
+1.75 |
2,493 |
11,233 |
+420 |
Jul17 |
160502 |
410.25 |
415.00 |
406.00 |
413.50 |
+2.00 |
6,969 |
28,257 |
+875 |
Sep17 |
160502 |
406.00 |
408.50 |
402.50 |
408.50 |
+1.50 |
426 |
3,369 |
+151 |
Dec17 |
160502 |
407.25 |
410.00 |
403.00 |
409.75 |
+1.25 |
3,276 |
29,122 |
+488 |
Mar18 |
160502 |
419.00 |
419.00 |
412.00 |
418.50 |
+1.00 |
34 |
773 |
+18 |
Total Volume and Open Interest |
470,368 |
1,372,573 |
-8,207 |
Wheat(CBOT) |
May16 |
160502 |
476.00 |
479.00 |
471.75 |
477.00 |
-1.00 |
15,480 |
3,966 |
-7,952 |
Jul16 |
160502 |
486.75 |
490.00 |
481.25 |
487.75 |
-0.75 |
86,055 |
240,749 |
+5,237 |
Sep16 |
160502 |
496.00 |
499.50 |
491.50 |
498.50 |
+0.25 |
17,352 |
55,933 |
-413 |
Dec16 |
160502 |
514.00 |
517.00 |
509.50 |
516.75 |
+0.75 |
13,474 |
61,690 |
+1,759 |
Mar17 |
160502 |
532.50 |
534.00 |
527.25 |
534.00 |
+1.00 |
4,079 |
15,171 |
+265 |
May17 |
160502 |
543.00 |
544.25 |
537.00 |
544.00 |
+0.75 |
685 |
3,469 |
-22 |
Total Volume and Open Interest |
137,993 |
386,346 |
-810 |
Wheat(KCBT) |
May16 |
160502 |
461.50 |
461.50 |
455.50 |
461.00 |
-4.25 |
10,603 |
2,053 |
-6,072 |
Jul16 |
160502 |
476.50 |
479.25 |
467.50 |
474.25 |
-4.25 |
24,724 |
125,489 |
+2,171 |
Sep16 |
160502 |
491.75 |
493.75 |
483.25 |
490.00 |
-4.25 |
4,827 |
21,949 |
+200 |
Dec16 |
160502 |
517.00 |
517.50 |
507.25 |
514.00 |
-4.25 |
4,178 |
29,913 |
+308 |
Mar17 |
160502 |
529.00 |
529.00 |
522.25 |
528.75 |
-4.25 |
1,262 |
11,898 |
+358 |
May17 |
160502 |
534.75 |
538.25 |
534.50 |
538.25 |
-4.00 |
435 |
3,495 |
+152 |
Jul17 |
160502 |
539.75 |
543.50 |
537.25 |
543.50 |
-3.75 |
191 |
1,381 |
+92 |
Total Volume and Open Interest |
46,245 |
196,475 |
-2,798 |
Wheat(MGE) |
May16 |
160502 |
544.00 |
544.00 |
544.00 |
544.00 |
+4.00 |
2,757 |
428 |
-1,479 |
Jul16 |
160502 |
544.00 |
549.50 |
541.75 |
548.75 |
+1.75 |
4,899 |
31,190 |
+217 |
Sep16 |
160502 |
551.50 |
558.00 |
549.50 |
557.25 |
+2.25 |
1,258 |
9,593 |
-40 |
Dec16 |
160502 |
565.00 |
568.00 |
561.00 |
567.75 |
+2.25 |
640 |
8,628 |
+101 |
Mar17 |
160502 |
570.25 |
575.50 |
569.75 |
575.50 |
+1.75 |
272 |
4,819 |
+90 |
May17 |
160502 |
575.00 |
580.50 |
575.00 |
580.50 |
+1.75 |
74 |
2,028 |
+19 |
Total Volume and Open Interest |
9,941 |
57,272 |
-1,092 |
Oats(CBOT) |
May16 |
160502 |
192.25 |
192.25 |
192.25 |
192.25 |
-1.25 |
689 |
250 |
-494 |
Jul16 |
160502 |
206.00 |
208.75 |
203.50 |
205.50 |
-0.25 |
884 |
7,541 |
+353 |
Sep16 |
160502 |
215.00 |
215.00 |
212.75 |
214.25 |
+0.25 |
64 |
213 |
-1 |
Dec16 |
160502 |
222.50 |
223.75 |
221.75 |
223.50 |
+1.50 |
34 |
1,210 |
+5 |
Total Volume and Open Interest |
1,671 |
9,241 |
-137 |
Rough Rice(CBOT) |
May16 |
160502 |
10.87 |
11.06 |
10.87 |
11.06 |
+0.22 |
907 |
508 |
-568 |
Jul16 |
160502 |
11.11 |
11.36 |
11.11 |
11.34 |
+0.22 |
1,222 |
8,096 |
+360 |
Sep16 |
160502 |
11.35 |
11.47 |
11.35 |
11.47 |
+0.22 |
165 |
1,341 |
+66 |
Nov16 |
160502 |
11.44 |
11.55 |
11.44 |
11.55 |
+0.23 |
38 |
355 |
+11 |
Total Volume and Open Interest |
2,339 |
10,324 |
-133 |
Live Cattle(CME) |
Jun16 |
160502 |
114.930 |
116.930 |
114.900 |
115.800 |
+0.870 |
27,802 |
130,808 |
-811 |
Aug16 |
160502 |
112.635 |
114.500 |
112.500 |
113.730 |
+1.300 |
12,367 |
62,417 |
+302 |
Oct16 |
160502 |
112.535 |
114.385 |
112.480 |
113.580 |
+1.250 |
7,866 |
46,661 |
+844 |
Dec16 |
160502 |
112.680 |
114.580 |
112.635 |
113.700 |
+1.065 |
3,321 |
21,743 |
+328 |
Feb17 |
160502 |
111.830 |
113.580 |
111.830 |
112.850 |
+1.020 |
1,084 |
6,564 |
+98 |
Apr17 |
160502 |
111.785 |
113.050 |
111.635 |
112.450 |
+1.120 |
464 |
4,630 |
+81 |
Total Volume and Open Interest |
54,892 |
274,080 |
-509 |
Feeder Cattle(CME) |
May16 |
160502 |
140.685 |
143.100 |
140.380 |
141.435 |
+1.000 |
3,417 |
9,504 |
-535 |
Aug16 |
160502 |
140.330 |
143.550 |
140.200 |
141.500 |
+1.120 |
6,010 |
21,642 |
+758 |
Sep16 |
160502 |
140.380 |
143.630 |
140.380 |
141.435 |
+0.935 |
946 |
4,700 |
+111 |
Oct16 |
160502 |
139.500 |
143.130 |
139.500 |
140.935 |
+1.035 |
615 |
3,646 |
+89 |
Nov16 |
160502 |
135.935 |
138.950 |
135.935 |
137.050 |
+1.400 |
208 |
2,568 |
+54 |
Jan17 |
160502 |
132.325 |
135.000 |
132.150 |
133.435 |
+2.285 |
31 |
310 |
+1 |
Mar17 |
160502 |
132.685 |
134.035 |
132.685 |
132.850 |
+2.550 |
8 |
47 |
+0 |
Total Volume and Open Interest |
11,235 |
42,417 |
-2,295 |
Lean Hogs(CME) |
May16 |
160502 |
77.900 |
78.535 |
77.580 |
78.430 |
+0.530 |
340 |
1,809 |
-75 |
Jun16 |
160502 |
82.200 |
82.850 |
81.785 |
82.700 |
+1.000 |
17,520 |
79,357 |
-2,263 |
Jul16 |
160502 |
82.000 |
83.150 |
81.800 |
83.135 |
+1.350 |
4,164 |
26,792 |
+121 |
Aug16 |
160502 |
81.135 |
81.900 |
80.930 |
81.850 |
+0.965 |
4,888 |
36,600 |
+21 |
Oct16 |
160502 |
70.080 |
70.450 |
69.800 |
70.385 |
+0.655 |
3,590 |
44,025 |
+606 |
Dec16 |
160502 |
64.535 |
65.200 |
64.500 |
65.180 |
+0.730 |
1,854 |
24,052 |
+143 |
Feb17 |
160502 |
67.450 |
67.800 |
67.350 |
67.800 |
+0.620 |
883 |
7,141 |
+144 |
Apr17 |
160502 |
70.200 |
70.550 |
70.200 |
70.550 |
+0.470 |
434 |
3,344 |
+181 |
Total Volume and Open Interest |
33,687 |
223,770 |
-1,117 |
Class III Milk(CME) |
Apr16 |
160502 |
13.63 |
13.63 |
13.63 |
13.63 |
+0.01 |
124 |
3,620 |
-10 |
May16 |
160502 |
13.14 |
13.15 |
12.96 |
13.03 |
-0.14 |
349 |
5,072 |
-84 |
Jun16 |
160502 |
13.16 |
13.17 |
12.94 |
12.99 |
-0.27 |
331 |
4,711 |
+50 |
Jul16 |
160502 |
13.47 |
13.48 |
13.27 |
13.31 |
-0.20 |
198 |
3,902 |
+71 |
Aug16 |
160502 |
14.14 |
14.14 |
13.95 |
13.99 |
-0.17 |
129 |
3,380 |
+77 |
Sep16 |
160502 |
14.67 |
14.67 |
14.51 |
14.55 |
-0.12 |
50 |
2,869 |
-2 |
Oct16 |
160502 |
14.81 |
14.81 |
14.75 |
14.75 |
-0.08 |
22 |
2,423 |
+2 |
Nov16 |
160502 |
14.83 |
14.88 |
14.78 |
14.78 |
-0.06 |
29 |
2,365 |
-1 |
Dec16 |
160502 |
14.88 |
14.92 |
14.85 |
14.86 |
-0.02 |
16 |
2,276 |
-9 |
Jan17 |
160502 |
14.95 |
14.95 |
14.95 |
14.95 |
unch |
18 |
568 |
+4 |
Feb17 |
160502 |
15.10 |
15.11 |
15.10 |
15.10 |
-0.03 |
12 |
583 |
+8 |
Mar17 |
160502 |
15.29 |
15.29 |
15.20 |
15.24 |
-0.05 |
20 |
491 |
+11 |
Apr17 |
160502 |
15.29 |
15.29 |
15.29 |
15.29 |
unch |
8 |
287 |
+3 |
Total Volume and Open Interest |
1,315 |
33,578 |
+124 |
Cocoa(ICE) |
May16 |
160502 |
3224 |
3224 |
3189 |
3189 |
-18 |
5 |
47 |
+0 |
Jul16 |
160502 |
3220 |
3225 |
3193 |
3217 |
-16 |
15,598 |
101,449 |
+1,052 |
Sep16 |
160502 |
3219 |
3223 |
3194 |
3217 |
-15 |
7,566 |
58,288 |
-483 |
Dec16 |
160502 |
3195 |
3198 |
3170 |
3193 |
-11 |
3,970 |
35,600 |
+837 |
Mar17 |
160502 |
3157 |
3166 |
3140 |
3163 |
-7 |
2,341 |
35,418 |
+694 |
May17 |
160502 |
3149 |
3157 |
3149 |
3156 |
-6 |
686 |
5,417 |
+263 |
Jul17 |
160502 |
3143 |
3151 |
3143 |
3149 |
-6 |
5 |
1,870 |
+0 |
Total Volume and Open Interest |
30,180 |
244,237 |
+2,364 |
Coffee "C"(ICE) |
May16 |
160502 |
122.10 |
122.10 |
119.00 |
119.10 |
-1.75 |
83 |
1,069 |
-30 |
Jul16 |
160502 |
121.80 |
122.80 |
119.45 |
119.65 |
-1.85 |
23,887 |
92,566 |
+1,437 |
Sep16 |
160502 |
123.30 |
124.55 |
121.35 |
121.50 |
-1.85 |
6,332 |
39,907 |
+855 |
Dec16 |
160502 |
126.50 |
126.90 |
123.85 |
124.00 |
-1.75 |
4,597 |
26,833 |
-29 |
Mar17 |
160502 |
128.75 |
129.10 |
126.30 |
126.45 |
-1.65 |
1,452 |
9,563 |
-142 |
May17 |
160502 |
129.45 |
129.45 |
127.70 |
127.85 |
-1.65 |
725 |
5,829 |
+218 |
Total Volume and Open Interest |
38,353 |
183,601 |
+2,831 |
Orange Juice(ICE) |
May16 |
160502 |
134.35 |
134.35 |
134.35 |
134.35 |
+9.80 |
240 |
460 |
-202 |
Jul16 |
160502 |
129.55 |
137.00 |
129.55 |
136.65 |
+8.20 |
1,178 |
9,298 |
-43 |
Sep16 |
160502 |
131.00 |
136.80 |
131.00 |
136.70 |
+8.20 |
194 |
1,697 |
+8 |
Nov16 |
160502 |
134.00 |
137.40 |
133.70 |
137.40 |
+8.10 |
119 |
943 |
+70 |
Jan17 |
160502 |
137.00 |
138.50 |
137.00 |
138.20 |
+8.00 |
7 |
151 |
+6 |
Mar17 |
160502 |
139.15 |
139.15 |
139.15 |
139.15 |
+8.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,738 |
12,550 |
-161 |
Sugar #11(ICE) |
Jul16 |
160502 |
16.45 |
16.47 |
16.04 |
16.21 |
-0.11 |
49,573 |
380,617 |
+6,856 |
Oct16 |
160502 |
16.68 |
16.73 |
16.37 |
16.53 |
-0.06 |
20,981 |
187,238 |
+1,945 |
Mar17 |
160502 |
17.11 |
17.15 |
16.84 |
17.02 |
unch |
10,896 |
119,203 |
+456 |
May17 |
160502 |
16.79 |
16.79 |
16.55 |
16.74 |
+0.05 |
1,735 |
18,723 |
+26 |
Jul17 |
160502 |
16.45 |
16.49 |
16.29 |
16.46 |
+0.10 |
2,072 |
26,101 |
+352 |
Oct17 |
160502 |
16.30 |
16.33 |
16.14 |
16.33 |
+0.14 |
400 |
19,491 |
+25 |
Mar18 |
160502 |
16.32 |
16.47 |
16.25 |
16.46 |
+0.14 |
265 |
7,985 |
+112 |
May18 |
160502 |
16.10 |
16.25 |
16.09 |
16.25 |
+0.12 |
5 |
1,811 |
-3 |
Total Volume and Open Interest |
105,639 |
775,105 |
-1,125 |
London Cocoa(LCE) |
May16 |
160429 |
2266 |
2314 |
2266 |
2313 |
+44 |
5,634 |
59,422 |
+658 |
Jul16 |
160429 |
2277 |
2319 |
2277 |
2316 |
+37 |
13,840 |
82,684 |
+2,769 |
Sep16 |
160429 |
2259 |
2294 |
2255 |
2292 |
+38 |
7,131 |
60,837 |
+2,211 |
Dec16 |
160429 |
2221 |
2251 |
2218 |
2248 |
+34 |
2,990 |
51,627 |
+179 |
Mar17 |
160429 |
2186 |
2213 |
2185 |
2211 |
+33 |
3,604 |
44,043 |
+1,241 |
May17 |
160429 |
2191 |
2209 |
2184 |
2208 |
+34 |
493 |
7,780 |
-46 |
Jul17 |
160429 |
2188 |
2205 |
2185 |
2205 |
+34 |
15 |
1,589 |
-6 |
Total Volume and Open Interest |
33,711 |
308,441 |
+7,003 |
London Sugar(LCE) |
Aug16 |
160429 |
456.10 |
469.00 |
456.10 |
467.40 |
+9.70 |
2,766 |
54,200 |
+901 |
Oct16 |
160429 |
452.50 |
465.00 |
452.50 |
463.40 |
+10.00 |
1,893 |
17,181 |
+332 |
Dec16 |
160429 |
451.90 |
464.00 |
451.90 |
462.30 |
+9.60 |
869 |
11,173 |
+176 |
Mar17 |
160429 |
453.40 |
464.20 |
453.40 |
462.60 |
+9.60 |
922 |
8,564 |
+99 |
May17 |
160429 |
452.30 |
459.80 |
452.20 |
458.20 |
+8.50 |
66 |
2,387 |
+37 |
Total Volume and Open Interest |
6,638 |
95,487 |
+1,640 |
Cotton(ICE) |
May16 |
160502 |
64.36 |
64.36 |
64.36 |
64.36 |
+0.60 |
7 |
86 |
-25 |
Jul16 |
160502 |
63.81 |
64.50 |
63.36 |
64.37 |
+0.60 |
12,927 |
112,909 |
+182 |
Oct16 |
160502 |
64.03 |
65.04 |
64.03 |
64.71 |
+1.25 |
1 |
18 |
+0 |
Dec16 |
160502 |
62.77 |
63.56 |
62.30 |
63.42 |
+0.70 |
5,896 |
62,336 |
+545 |
Mar17 |
160502 |
62.97 |
63.68 |
62.61 |
63.51 |
+0.53 |
349 |
9,559 |
+7 |
May17 |
160502 |
63.25 |
63.88 |
63.25 |
63.73 |
+0.44 |
64 |
2,273 |
+14 |
Total Volume and Open Interest |
19,279 |
191,228 |
+720 |
Lumber(CME) |
May16 |
160502 |
296.8 |
298.8 |
293.0 |
294.5 |
-1.1 |
251 |
1,078 |
-84 |
Jul16 |
160502 |
305.1 |
306.6 |
301.5 |
302.9 |
-2.4 |
459 |
2,791 |
+181 |
Sep16 |
160502 |
307.8 |
308.6 |
304.6 |
305.2 |
-2.1 |
63 |
228 |
+13 |
Nov16 |
160502 |
305.4 |
305.4 |
305.4 |
305.4 |
-2.1 |
1 |
39 |
+1 |
Total Volume and Open Interest |
774 |
4,172 |
+111 |
Crude Oil(NYM) |
Jun16 |
160502 |
45.90 |
46.15 |
44.54 |
44.78 |
-1.14 |
487,412 |
491,482 |
-9,533 |
Jul16 |
160502 |
46.64 |
46.84 |
45.28 |
45.48 |
-1.21 |
110,355 |
261,105 |
+5,458 |
Aug16 |
160502 |
47.11 |
47.26 |
45.74 |
45.91 |
-1.23 |
39,190 |
99,906 |
+2,155 |
Sep16 |
160502 |
47.45 |
47.55 |
46.10 |
46.26 |
-1.24 |
26,375 |
125,931 |
+8 |
Oct16 |
160502 |
47.44 |
47.81 |
46.42 |
46.56 |
-1.22 |
13,311 |
60,757 |
+219 |
Nov16 |
160502 |
47.48 |
48.03 |
46.75 |
46.84 |
-1.18 |
6,530 |
50,646 |
-736 |
Dec16 |
160502 |
48.10 |
48.30 |
46.94 |
47.09 |
-1.13 |
45,086 |
202,672 |
-1,067 |
Jan17 |
160502 |
48.16 |
48.39 |
47.21 |
47.28 |
-1.10 |
2,775 |
34,932 |
-482 |
Feb17 |
160502 |
47.60 |
47.96 |
47.31 |
47.43 |
-1.08 |
2,004 |
22,730 |
+367 |
Mar17 |
160502 |
48.18 |
48.66 |
47.45 |
47.57 |
-1.06 |
3,994 |
40,173 |
+440 |
Apr17 |
160502 |
48.28 |
48.71 |
47.63 |
47.69 |
-1.05 |
823 |
10,838 |
-15 |
May17 |
160502 |
48.11 |
48.11 |
47.81 |
47.81 |
-1.03 |
580 |
12,670 |
+223 |
Jun17 |
160502 |
48.50 |
48.99 |
47.80 |
47.93 |
-1.02 |
8,743 |
49,132 |
+581 |
Jul17 |
160502 |
48.36 |
48.37 |
48.01 |
48.01 |
-1.02 |
554 |
11,432 |
+128 |
Aug17 |
160502 |
48.11 |
48.11 |
48.11 |
48.11 |
-1.01 |
471 |
7,892 |
+121 |
Sep17 |
160502 |
48.24 |
48.24 |
48.24 |
48.24 |
-0.99 |
1,655 |
22,273 |
+148 |
Total Volume and Open Interest |
776,023 |
1,727,210 |
+271 |
e-miNY Crude Oil(NYM) |
Jun16 |
160502 |
45.975 |
46.150 |
44.525 |
44.775 |
-1.150 |
11,452 |
3,044 |
+259 |
Jul16 |
160502 |
46.650 |
46.800 |
45.275 |
45.475 |
-1.225 |
171 |
527 |
+18 |
Aug16 |
160502 |
46.650 |
47.150 |
45.800 |
45.900 |
-1.250 |
28 |
78 |
-6 |
Sep16 |
160502 |
46.250 |
46.250 |
46.250 |
46.250 |
-1.250 |
12 |
106 |
+12 |
Oct16 |
160502 |
46.750 |
46.750 |
46.550 |
46.550 |
-1.225 |
1 |
65 |
+0 |
Nov16 |
160502 |
46.850 |
46.850 |
46.850 |
46.850 |
-1.175 |
1 |
14 |
+1 |
Dec16 |
160502 |
48.100 |
48.100 |
47.025 |
47.100 |
-1.125 |
2 |
267 |
+0 |
Jan17 |
160502 |
47.275 |
47.275 |
47.275 |
47.275 |
-1.100 |
1 |
17 |
-1 |
Feb17 |
160502 |
47.425 |
47.425 |
47.425 |
47.425 |
-1.075 |
0 |
5 |
+0 |
Mar17 |
160502 |
47.575 |
47.575 |
47.575 |
47.575 |
-1.050 |
0 |
13 |
+0 |
Total Volume and Open Interest |
11,673 |
4,271 |
+283 |
NY Harbor ULSD(NYM) |
Jun16 |
160502 |
137.92 |
139.39 |
134.95 |
135.55 |
-3.05 |
53,908 |
106,084 |
+2,110 |
Jul16 |
160502 |
138.84 |
140.14 |
135.91 |
136.48 |
-2.95 |
18,303 |
66,676 |
+1,333 |
Aug16 |
160502 |
139.84 |
141.20 |
137.12 |
137.67 |
-2.91 |
9,692 |
31,622 |
+600 |
Sep16 |
160502 |
141.42 |
142.85 |
138.93 |
139.40 |
-2.84 |
7,030 |
25,838 |
+48 |
Oct16 |
160502 |
143.06 |
144.40 |
140.78 |
141.33 |
-2.75 |
3,065 |
17,287 |
-97 |
Nov16 |
160502 |
145.90 |
146.20 |
143.21 |
143.23 |
-2.64 |
1,707 |
12,519 |
-215 |
Dec16 |
160502 |
146.47 |
148.11 |
144.34 |
144.93 |
-2.56 |
7,858 |
52,248 |
-1,241 |
Jan17 |
160502 |
148.76 |
149.24 |
146.38 |
146.53 |
-2.45 |
858 |
19,414 |
-83 |
Feb17 |
160502 |
150.08 |
150.08 |
147.23 |
147.23 |
-2.36 |
576 |
5,877 |
+117 |
Mar17 |
160502 |
147.31 |
147.69 |
147.25 |
147.25 |
-2.29 |
483 |
7,552 |
+35 |
Apr17 |
160502 |
147.51 |
148.01 |
146.78 |
146.78 |
-2.28 |
222 |
2,677 |
-15 |
May17 |
160502 |
147.07 |
147.07 |
147.07 |
147.07 |
-2.28 |
123 |
2,320 |
-25 |
Jun17 |
160502 |
149.94 |
149.94 |
147.21 |
147.62 |
-2.29 |
368 |
8,112 |
+171 |
Jul17 |
160502 |
148.50 |
148.50 |
148.50 |
148.50 |
-2.22 |
56 |
1,122 |
+6 |
Total Volume and Open Interest |
124,026 |
385,443 |
-5,973 |
RBOB Gasoline(NYM) |
Jun16 |
160502 |
159.80 |
161.05 |
155.64 |
156.28 |
-4.16 |
53,892 |
124,671 |
+2,564 |
Jul16 |
160502 |
160.23 |
161.36 |
156.28 |
156.89 |
-3.95 |
27,248 |
58,123 |
+2,424 |
Aug16 |
160502 |
159.00 |
160.04 |
155.43 |
155.92 |
-3.71 |
11,658 |
33,463 |
-679 |
Sep16 |
160502 |
156.40 |
156.86 |
152.91 |
153.49 |
-3.54 |
10,980 |
47,285 |
+487 |
Oct16 |
160502 |
141.67 |
142.47 |
138.45 |
138.97 |
-3.34 |
5,273 |
29,000 |
+664 |
Nov16 |
160502 |
137.91 |
138.36 |
135.14 |
135.43 |
-3.19 |
3,429 |
16,965 |
+525 |
Dec16 |
160502 |
135.48 |
136.42 |
132.61 |
133.18 |
-3.07 |
6,673 |
32,978 |
+599 |
Jan17 |
160502 |
135.40 |
135.40 |
132.52 |
132.96 |
-3.01 |
1,178 |
6,922 |
+348 |
Feb17 |
160502 |
133.96 |
134.02 |
133.96 |
134.02 |
-2.99 |
362 |
1,364 |
-16 |
Mar17 |
160502 |
135.97 |
135.97 |
135.97 |
135.97 |
-2.97 |
436 |
2,301 |
-92 |
Total Volume and Open Interest |
143,718 |
387,094 |
-2,091 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160502 |
156.30 |
156.30 |
156.28 |
156.30 |
-4.10 |
|
|
|
Jul16 |
160502 |
156.90 |
156.90 |
156.89 |
156.90 |
-3.90 |
|
|
|
Aug16 |
160502 |
155.90 |
155.92 |
155.90 |
155.90 |
-3.70 |
|
|
|
Sep16 |
160502 |
153.50 |
153.50 |
153.49 |
153.50 |
-3.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun16 |
160502 |
2.132 |
2.143 |
2.026 |
2.042 |
-0.136 |
181,446 |
275,167 |
+5,909 |
Jul16 |
160502 |
2.272 |
2.294 |
2.204 |
2.218 |
-0.104 |
86,123 |
207,806 |
+281 |
Aug16 |
160502 |
2.360 |
2.385 |
2.308 |
2.321 |
-0.091 |
40,212 |
57,736 |
+511 |
Sep16 |
160502 |
2.410 |
2.431 |
2.357 |
2.370 |
-0.087 |
32,715 |
108,633 |
-2,019 |
Oct16 |
160502 |
2.480 |
2.500 |
2.432 |
2.449 |
-0.076 |
39,844 |
99,193 |
+2,334 |
Nov16 |
160502 |
2.697 |
2.704 |
2.646 |
2.664 |
-0.066 |
11,300 |
39,804 |
+845 |
Dec16 |
160502 |
3.000 |
3.000 |
2.949 |
2.969 |
-0.059 |
5,590 |
44,503 |
+163 |
Jan17 |
160502 |
3.129 |
3.133 |
3.076 |
3.097 |
-0.060 |
15,542 |
77,794 |
+2,063 |
Feb17 |
160502 |
3.115 |
3.116 |
3.065 |
3.087 |
-0.058 |
2,610 |
18,529 |
+40 |
Mar17 |
160502 |
3.077 |
3.077 |
3.022 |
3.043 |
-0.055 |
6,893 |
47,240 |
-442 |
Apr17 |
160502 |
2.871 |
2.877 |
2.836 |
2.854 |
-0.039 |
7,087 |
47,199 |
-806 |
May17 |
160502 |
2.852 |
2.867 |
2.832 |
2.847 |
-0.031 |
2,802 |
13,590 |
+510 |
Jun17 |
160502 |
2.888 |
2.891 |
2.860 |
2.875 |
-0.030 |
643 |
6,575 |
-130 |
Jul17 |
160502 |
2.912 |
2.912 |
2.892 |
2.909 |
-0.030 |
1,488 |
5,732 |
+664 |
Aug17 |
160502 |
2.907 |
2.920 |
2.905 |
2.920 |
-0.031 |
163 |
4,599 |
+30 |
Sep17 |
160502 |
2.905 |
2.918 |
2.898 |
2.917 |
-0.032 |
94 |
2,826 |
+40 |
Total Volume and Open Interest |
435,371 |
1,103,189 |
+9,899 |
Brent Crude Oil(ICE) |
Jul16 |
160502 |
47.37 |
47.40 |
45.72 |
45.83 |
-1.54 |
274,447 |
588,422 |
+487 |
Aug16 |
160502 |
47.76 |
47.76 |
46.14 |
46.24 |
-1.50 |
73,776 |
212,131 |
+2,946 |
Sep16 |
160502 |
47.83 |
48.09 |
46.56 |
46.65 |
-1.44 |
53,944 |
198,322 |
-440 |
Oct16 |
160502 |
48.07 |
48.36 |
46.90 |
46.99 |
-1.35 |
20,685 |
108,741 |
+505 |
Nov16 |
160502 |
48.23 |
48.60 |
47.16 |
47.29 |
-1.28 |
12,235 |
97,778 |
-361 |
Dec16 |
160502 |
48.75 |
48.88 |
47.46 |
47.61 |
-1.22 |
59,703 |
326,884 |
+1,312 |
Jan17 |
160502 |
48.71 |
49.02 |
47.78 |
47.88 |
-1.17 |
4,818 |
53,575 |
-187 |
Feb17 |
160502 |
48.74 |
49.24 |
48.02 |
48.12 |
-1.14 |
4,221 |
49,046 |
-583 |
Mar17 |
160502 |
49.15 |
49.48 |
48.24 |
48.38 |
-1.11 |
2,750 |
37,930 |
+354 |
Apr17 |
160502 |
48.85 |
49.19 |
48.57 |
48.61 |
-1.10 |
2,783 |
19,418 |
+635 |
May17 |
160502 |
48.83 |
48.83 |
48.83 |
48.83 |
-1.08 |
1,444 |
20,546 |
+296 |
Jun17 |
160502 |
49.75 |
50.11 |
48.92 |
49.05 |
-1.05 |
15,171 |
72,204 |
+779 |
Jul17 |
160502 |
49.28 |
49.28 |
49.28 |
49.28 |
-1.03 |
308 |
13,835 |
+40 |
Aug17 |
160502 |
49.48 |
49.48 |
49.48 |
49.48 |
-1.01 |
566 |
11,362 |
+225 |
Total Volume and Open Interest |
675,401 |
2,247,360 |
-37,988 |
Gas Oil(ICE) |
May16 |
160502 |
411.00 |
414.50 |
401.75 |
410.25 |
-2.75 |
31,975 |
89,318 |
-7,465 |
Jun16 |
160502 |
412.00 |
415.50 |
403.00 |
411.50 |
-2.50 |
57,126 |
146,902 |
+1,558 |
Jul16 |
160502 |
414.75 |
418.00 |
405.75 |
414.00 |
-2.50 |
25,736 |
71,372 |
+1,496 |
Aug16 |
160502 |
418.50 |
421.75 |
410.00 |
417.75 |
-2.50 |
13,813 |
38,050 |
+569 |
Sep16 |
160502 |
423.25 |
426.25 |
415.00 |
422.50 |
-2.25 |
10,476 |
38,529 |
-847 |
Oct16 |
160502 |
428.75 |
431.25 |
421.00 |
427.75 |
-2.25 |
4,382 |
36,168 |
+249 |
Nov16 |
160502 |
432.00 |
434.50 |
423.50 |
431.00 |
-2.25 |
2,626 |
22,317 |
-304 |
Dec16 |
160502 |
435.75 |
437.25 |
425.75 |
433.75 |
-2.25 |
12,551 |
89,404 |
+87 |
Jan17 |
160502 |
439.50 |
440.00 |
430.75 |
437.50 |
-2.00 |
1,204 |
23,374 |
+355 |
Feb17 |
160502 |
443.00 |
443.50 |
434.25 |
441.00 |
-1.75 |
584 |
12,674 |
-122 |
Total Volume and Open Interest |
171,274 |
731,606 |
-3,400 |
Ethanol(CBOT) |
May16 |
160502 |
1.506 |
1.525 |
1.506 |
1.525 |
-0.020 |
75 |
87 |
-60 |
Jun16 |
160502 |
1.520 |
1.535 |
1.508 |
1.532 |
unch |
339 |
1,914 |
+111 |
Jul16 |
160502 |
1.515 |
1.527 |
1.515 |
1.527 |
+0.002 |
13 |
1,028 |
+2 |
Aug16 |
160502 |
1.515 |
1.515 |
1.515 |
1.515 |
+0.002 |
6 |
249 |
-2 |
Sep16 |
160502 |
1.510 |
1.511 |
1.510 |
1.511 |
+0.002 |
17 |
553 |
+8 |
Oct16 |
160502 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.002 |
0 |
161 |
+0 |
Nov16 |
160502 |
1.476 |
1.476 |
1.476 |
1.476 |
+0.002 |
1 |
143 |
+0 |
Dec16 |
160502 |
1.452 |
1.464 |
1.447 |
1.464 |
+0.002 |
41 |
470 |
+30 |
Total Volume and Open Interest |
492 |
4,605 |
+89 |
WTI Crude Oil(ICE) |
Jun16 |
160502 |
46.08 |
46.14 |
44.55 |
44.78 |
-1.14 |
38,076 |
86,604 |
-2,115 |
Jul16 |
160502 |
46.82 |
46.84 |
45.28 |
45.48 |
-1.21 |
35,393 |
68,037 |
-743 |
Aug16 |
160502 |
47.24 |
47.25 |
45.73 |
45.91 |
-1.23 |
18,772 |
23,702 |
-235 |
Sep16 |
160502 |
46.93 |
47.59 |
46.10 |
46.26 |
-1.24 |
9,455 |
28,451 |
-579 |
Oct16 |
160502 |
47.40 |
47.68 |
46.40 |
46.56 |
-1.22 |
4,766 |
9,688 |
-338 |
Nov16 |
160502 |
47.52 |
47.52 |
46.79 |
46.84 |
-1.18 |
2,410 |
12,192 |
+163 |
Dec16 |
160502 |
47.77 |
48.13 |
47.00 |
47.09 |
-1.13 |
9,446 |
74,697 |
+1,574 |
Jan17 |
160502 |
47.25 |
47.52 |
47.23 |
47.28 |
-1.10 |
631 |
5,562 |
+150 |
Feb17 |
160502 |
47.43 |
47.43 |
47.43 |
47.43 |
-1.08 |
249 |
4,482 |
+53 |
Mar17 |
160502 |
47.57 |
47.57 |
47.57 |
47.57 |
-1.06 |
665 |
4,724 |
-128 |
Apr17 |
160502 |
47.69 |
47.69 |
47.69 |
47.69 |
-1.05 |
93 |
2,430 |
+13 |
May17 |
160502 |
47.81 |
47.81 |
47.81 |
47.81 |
-1.03 |
74 |
1,280 |
+51 |
Jun17 |
160502 |
48.50 |
48.50 |
47.90 |
47.93 |
-1.02 |
3,017 |
24,947 |
+254 |
Jul17 |
160502 |
48.01 |
48.01 |
48.01 |
48.01 |
-1.02 |
58 |
1,510 |
+42 |
Aug17 |
160502 |
48.11 |
48.11 |
48.11 |
48.11 |
-1.01 |
6 |
446 |
+5 |
Sep17 |
160502 |
48.24 |
48.24 |
48.24 |
48.24 |
-0.99 |
138 |
3,155 |
+16 |
Total Volume and Open Interest |
126,898 |
423,469 |
-880 |
US Dollar Index(ICE) |
Jun16 |
160502 |
92.995 |
93.065 |
92.500 |
92.618 |
-0.438 |
29,787 |
64,254 |
+2,929 |
Sep16 |
160502 |
93.000 |
93.090 |
92.520 |
92.713 |
-0.435 |
545 |
2,480 |
-11 |
Dec16 |
160502 |
93.020 |
93.030 |
92.740 |
92.757 |
-0.430 |
50 |
369 |
-8 |
Total Volume and Open Interest |
30,402 |
67,304 |
+2,922 |
Australian Dollar(CME) |
Jun16 |
160502 |
75.93 |
76.59 |
75.81 |
76.42 |
+0.55 |
105,652 |
151,035 |
+1,681 |
Sep16 |
160502 |
75.68 |
76.28 |
75.54 |
76.13 |
+0.55 |
178 |
1,376 |
-22 |
Dec16 |
160502 |
75.88 |
75.88 |
75.88 |
75.88 |
+0.55 |
1 |
28 |
-1 |
Total Volume and Open Interest |
105,831 |
152,445 |
+1,658 |
British Pound(CME) |
Jun16 |
160502 |
145.99 |
146.98 |
145.92 |
146.68 |
+0.55 |
83,017 |
242,525 |
+3,683 |
Sep16 |
160502 |
146.11 |
147.02 |
146.01 |
146.74 |
+0.55 |
74 |
1,074 |
+4 |
Dec16 |
160502 |
146.85 |
147.07 |
146.85 |
146.85 |
+0.55 |
30 |
240 |
+25 |
Total Volume and Open Interest |
83,123 |
243,872 |
+3,714 |
Canadian Dollar(CME) |
Jun16 |
160502 |
79.72 |
79.92 |
79.60 |
79.69 |
-0.05 |
63,024 |
119,326 |
+2,995 |
Sep16 |
160502 |
79.70 |
79.91 |
79.61 |
79.69 |
-0.05 |
142 |
2,191 |
+51 |
Dec16 |
160502 |
79.83 |
79.88 |
79.66 |
79.70 |
-0.04 |
115 |
1,783 |
+55 |
Mar17 |
160502 |
79.78 |
79.89 |
79.65 |
79.70 |
-0.04 |
5 |
131 |
+0 |
Total Volume and Open Interest |
63,286 |
123,495 |
+3,101 |
Japanese Yen(CME) |
Jun16 |
160502 |
94.10 |
94.30 |
93.70 |
94.02 |
+0.24 |
242,571 |
167,783 |
+2,693 |
Sep16 |
160502 |
94.33 |
94.57 |
94.02 |
94.32 |
+0.24 |
454 |
873 |
-16 |
Dec16 |
160502 |
94.70 |
94.84 |
94.40 |
94.68 |
+0.24 |
10 |
100 |
+7 |
Total Volume and Open Interest |
243,062 |
168,841 |
+2,699 |
Swiss Franc(CME) |
Jun16 |
160502 |
104.48 |
105.06 |
104.30 |
104.92 |
+0.48 |
17,918 |
41,785 |
-243 |
Sep16 |
160502 |
104.91 |
105.52 |
104.80 |
105.40 |
+0.47 |
8 |
92 |
+3 |
Dec16 |
160502 |
105.92 |
105.98 |
105.92 |
105.92 |
+0.48 |
0 |
24 |
+0 |
Total Volume and Open Interest |
17,926 |
41,916 |
-240 |
EuroFX(CME) |
Jun16 |
160502 |
114.74 |
115.52 |
114.62 |
115.37 |
+0.72 |
169,940 |
337,530 |
+2,375 |
Sep16 |
160502 |
115.10 |
115.87 |
114.99 |
115.74 |
+0.72 |
712 |
3,057 |
-192 |
Dec16 |
160502 |
115.55 |
116.20 |
115.55 |
116.14 |
+0.72 |
15 |
1,194 |
+12 |
Total Volume and Open Interest |
170,714 |
342,825 |
+2,210 |
Mexican Peso(CME) |
May16 |
160502 |
580.13 |
580.13 |
580.13 |
580.13 |
unch |
|
|
|
Jun16 |
160502 |
579.63 |
582.00 |
576.88 |
578.50 |
unch |
51,662 |
87,157 |
-3,092 |
Total Volume and Open Interest |
55,803 |
117,973 |
+1,045 |
Brazilian Real(CME) |
Jun16 |
160502 |
287.00 |
287.40 |
282.40 |
284.40 |
-3.30 |
8,790 |
25,120 |
+6,365 |
Jul16 |
160502 |
280.80 |
282.05 |
280.40 |
282.05 |
-3.05 |
0 |
15 |
+0 |
Aug16 |
160502 |
279.40 |
279.40 |
279.40 |
279.40 |
-3.10 |
|
|
|
Sep16 |
160502 |
276.65 |
276.65 |
276.30 |
276.65 |
-3.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,342 |
42,184 |
-13 |
30-Year T-Bonds(CBOT) |
Jun16 |
160502 |
163~010 |
163~170 |
161~300 |
162~060 |
-1~040 |
241,160 |
518,313 |
-277 |
Sep16 |
160502 |
161~200 |
162~040 |
160~200 |
160~260 |
-1~040 |
173 |
2,432 |
+83 |
Dec16 |
160502 |
159~180 |
159~180 |
159~180 |
159~180 |
-1~040 |
|
|
|
Total Volume and Open Interest |
241,333 |
520,745 |
-194 |
10-Year T-Notes(CBOT) |
Jun16 |
160502 |
129~295 |
130~050 |
129~200 |
129~225 |
-0~115 |
1,477,696 |
2,674,719 |
+9,989 |
Sep16 |
160502 |
129~255 |
130~000 |
129~165 |
129~175 |
-0~120 |
3,536 |
14,694 |
+1,702 |
Dec16 |
160502 |
128~230 |
128~230 |
128~230 |
128~230 |
-0~120 |
|
|
|
Total Volume and Open Interest |
1,481,232 |
2,689,413 |
+11,691 |
5-Year T-Notes(CBOT) |
Jun16 |
160502 |
120~270 |
120~312 |
120~216 |
120~226 |
-0~064 |
690,938 |
2,425,032 |
-25,870 |
Sep16 |
160502 |
120~190 |
120~190 |
120~104 |
120~106 |
-0~066 |
9,843 |
50,088 |
+5,756 |
Dec16 |
160502 |
120~092 |
120~092 |
120~092 |
120~092 |
-0~066 |
|
|
|
Total Volume and Open Interest |
700,781 |
2,475,120 |
-20,114 |
2 Year T-Notes(CBOT) |
Jun16 |
160502 |
109~092 |
109~104 |
109~076 |
109~086 |
-0~012 |
294,036 |
1,038,299 |
-3,865 |
Sep16 |
160502 |
109~052 |
109~054 |
109~042 |
109~050 |
-0~014 |
2,432 |
4,384 |
+706 |
Dec16 |
160502 |
109~034 |
109~034 |
109~034 |
109~034 |
-0~014 |
|
|
|
Total Volume and Open Interest |
296,468 |
1,042,683 |
-3,159 |
Eurodollars(CME) |
Jun16 |
160502 |
99.320 |
99.325 |
99.315 |
99.325 |
unch |
224,516 |
1,198,053 |
-15,939 |
Sep16 |
160502 |
99.220 |
99.225 |
99.205 |
99.215 |
-0.005 |
266,503 |
1,013,232 |
-6,964 |
Dec16 |
160502 |
99.130 |
99.140 |
99.110 |
99.125 |
-0.010 |
310,593 |
1,383,507 |
+12,301 |
Mar17 |
160502 |
99.065 |
99.080 |
99.045 |
99.060 |
-0.020 |
261,264 |
849,497 |
-21,558 |
Jun17 |
160502 |
99.010 |
99.025 |
98.980 |
98.995 |
-0.025 |
200,712 |
827,294 |
-2,720 |
Sep17 |
160502 |
98.945 |
98.960 |
98.915 |
98.925 |
-0.030 |
154,963 |
706,105 |
+6,077 |
Dec17 |
160502 |
98.875 |
98.890 |
98.840 |
98.850 |
-0.035 |
221,388 |
996,474 |
-4,590 |
Mar18 |
160502 |
98.815 |
98.835 |
98.785 |
98.795 |
-0.035 |
148,902 |
480,534 |
+1,449 |
Jun18 |
160502 |
98.770 |
98.775 |
98.720 |
98.730 |
-0.035 |
101,652 |
426,810 |
-1,024 |
Sep18 |
160502 |
98.695 |
98.710 |
98.655 |
98.665 |
-0.040 |
87,268 |
355,551 |
-826 |
Dec18 |
160502 |
98.620 |
98.645 |
98.580 |
98.590 |
-0.045 |
77,145 |
484,117 |
-593 |
Mar19 |
160502 |
98.555 |
98.585 |
98.520 |
98.530 |
-0.045 |
70,312 |
296,945 |
+5,856 |
Jun19 |
160502 |
98.500 |
98.525 |
98.455 |
98.465 |
-0.045 |
41,186 |
248,782 |
+1,372 |
Sep19 |
160502 |
98.430 |
98.460 |
98.385 |
98.400 |
-0.045 |
27,816 |
181,151 |
+535 |
Dec19 |
160502 |
98.355 |
98.385 |
98.315 |
98.325 |
-0.050 |
31,184 |
197,375 |
+1,042 |
Mar20 |
160502 |
98.305 |
98.330 |
98.255 |
98.265 |
-0.050 |
27,495 |
102,182 |
+1,107 |
Jun20 |
160502 |
98.240 |
98.270 |
98.190 |
98.205 |
-0.050 |
23,639 |
56,944 |
-571 |
Sep20 |
160502 |
98.180 |
98.205 |
98.125 |
98.140 |
-0.055 |
20,848 |
60,865 |
+1,349 |
Total Volume and Open Interest |
2,352,362 |
10,188,954 |
-22,354 |
Ultra T-Bond(CBOT) |
Jun16 |
160502 |
171~00 |
171~21 |
169~17 |
169~28 |
-1~15 |
81,111 |
620,107 |
-3,056 |
Sep16 |
160502 |
171~31 |
171~31 |
171~31 |
171~31 |
-1~17 |
5 |
77 |
+5 |
Dec16 |
160502 |
171~09 |
171~09 |
171~09 |
171~09 |
-1~17 |
|
|
|
Total Volume and Open Interest |
81,116 |
620,184 |
-3,051 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160502 |
140~135 |
140~210 |
139~315 |
140~000 |
-0~180 |
54,717 |
118,133 |
+2,667 |
Sep16 |
160502 |
140~165 |
140~165 |
140~165 |
140~165 |
-0~185 |
|
|
|
Dec16 |
160502 |
140~165 |
140~165 |
140~165 |
140~165 |
-0~185 |
|
|
|
Total Volume and Open Interest |
54,717 |
118,133 |
+2,667 |
30 Day Federal Funds(CBOT) |
May16 |
160502 |
99.637 |
99.637 |
99.635 |
99.635 |
unch |
8,657 |
137,000 |
-4,533 |
Jun16 |
160502 |
99.615 |
99.620 |
99.615 |
99.615 |
unch |
24,555 |
82,545 |
+1,488 |
Jul16 |
160502 |
99.595 |
99.595 |
99.590 |
99.595 |
unch |
37,365 |
234,990 |
+4,990 |
Aug16 |
160502 |
99.555 |
99.560 |
99.550 |
99.555 |
unch |
17,345 |
107,988 |
-1,493 |
Sep16 |
160502 |
99.535 |
99.540 |
99.530 |
99.540 |
unch |
2,149 |
26,376 |
+408 |
Oct16 |
160502 |
99.500 |
99.505 |
99.490 |
99.500 |
unch |
6,944 |
65,384 |
+2,158 |
Total Volume and Open Interest |
115,527 |
962,888 |
+3,363 |
3-Mth Euro-Yen(CME) |
Jun16 |
160502 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160502 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160502 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160502 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160502 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160502 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160502 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160502 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160502 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160502 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160502 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160502 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160502 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160502 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160502 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160502 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160502 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160502 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160502 |
151.73 |
151.90 |
151.65 |
151.79 |
+0.29 |
1,963 |
16,603 |
-508 |
Sep16 |
160502 |
151.08 |
151.08 |
151.08 |
151.08 |
+0.14 |
|
|
|
Dec16 |
160502 |
151.08 |
151.08 |
151.08 |
151.08 |
+0.14 |
|
|
|
Total Volume and Open Interest |
1,963 |
16,603 |
-508 |
Euro-Buxl(EUREX) |
Jun16 |
160502 |
163.76 |
165.22 |
163.56 |
164.18 |
+0.70 |
52,768 |
129,724 |
-1,937 |
Sep16 |
160502 |
172.18 |
172.18 |
172.18 |
172.18 |
+0.70 |
0 |
12 |
+0 |
Dec16 |
160502 |
172.18 |
172.18 |
172.18 |
172.18 |
+0.70 |
|
|
|
Total Volume and Open Interest |
52,768 |
129,736 |
-1,937 |
Euro-Bund(EUREX) |
Jun16 |
160502 |
162.05 |
162.40 |
161.84 |
161.86 |
-0.02 |
829,153 |
1,353,976 |
+10,321 |
Sep16 |
160502 |
161.04 |
161.25 |
160.79 |
160.79 |
-0.01 |
7,342 |
84,243 |
+4,573 |
Dec16 |
160502 |
159.36 |
159.36 |
159.36 |
159.36 |
-0.02 |
|
|
|
Total Volume and Open Interest |
836,495 |
1,438,219 |
+14,894 |
Euro-Bobl(EUREX) |
Jun16 |
160502 |
130.93 |
131.01 |
130.84 |
130.87 |
+0.02 |
424,892 |
1,003,705 |
-10,728 |
Sep16 |
160502 |
131.83 |
131.83 |
131.71 |
131.71 |
+0.03 |
1,424 |
9,762 |
+974 |
Dec16 |
160502 |
130.87 |
130.87 |
130.87 |
130.87 |
+0.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
426,316 |
1,013,468 |
-9,754 |
Euro-Schatz(EUREX) |
Jun16 |
160502 |
111.78 |
111.79 |
111.75 |
111.75 |
-0.01 |
184,093 |
897,130 |
-6,342 |
Sep16 |
160502 |
111.74 |
111.74 |
111.71 |
111.71 |
-0.01 |
567 |
10,928 |
+542 |
Dec16 |
160502 |
111.71 |
111.71 |
111.71 |
111.71 |
-0.01 |
|
|
|
Total Volume and Open Interest |
184,660 |
908,058 |
-5,800 |
3-Mth Euribor(EUREX) |
Jun16 |
160502 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
5 |
11,773 |
-5 |
Sep16 |
160502 |
100.260 |
100.260 |
100.260 |
100.260 |
-0.005 |
15 |
6,431 |
-10 |
Dec16 |
160502 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
10 |
2,737 |
-10 |
Total Volume and Open Interest |
53 |
74,211 |
-35 |
Long Gilt(LIFFE) |
Jun16 |
160429 |
119~26 |
119~28 |
119~11 |
119~19 |
-0~01 |
173,435 |
482,822 |
-3,750 |
Sep16 |
160429 |
120~26 |
120~26 |
120~26 |
120~26 |
-0~05 |
|
|
|
Total Volume and Open Interest |
173,435 |
482,822 |
-3,750 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160429 |
99.39 |
99.40 |
99.39 |
99.40 |
+0.01 |
12,770 |
381,691 |
-4,915 |
Sep16 |
160429 |
99.37 |
99.38 |
99.37 |
99.38 |
+0.01 |
28,701 |
415,054 |
-296 |
Dec16 |
160429 |
99.34 |
99.34 |
99.32 |
99.33 |
unch |
59,858 |
444,705 |
+3,509 |
Mar17 |
160429 |
99.28 |
99.29 |
99.26 |
99.28 |
+0.01 |
27,658 |
330,423 |
+1,213 |
Jun17 |
160429 |
99.22 |
99.24 |
99.20 |
99.21 |
unch |
49,432 |
304,197 |
+1,046 |
Sep17 |
160429 |
99.16 |
99.18 |
99.14 |
99.15 |
unch |
32,121 |
271,433 |
+637 |
Total Volume and Open Interest |
353,365 |
3,151,276 |
+11,030 |
3-Mth Euribor(LIFFE) |
Jun16 |
160502 |
100.255 |
100.260 |
100.250 |
100.255 |
unch |
14,806 |
540,143 |
-3,222 |
Sep16 |
160502 |
100.265 |
100.270 |
100.260 |
100.265 |
unch |
33,893 |
444,318 |
-5,921 |
Dec16 |
160502 |
100.275 |
100.285 |
100.270 |
100.275 |
-0.005 |
26,144 |
467,700 |
-3,869 |
Total Volume and Open Interest |
372,699 |
3,470,697 |
-5,911 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160502 |
97.90 |
97.91 |
97.88 |
97.90 |
-0.01 |
70,689 |
222,785 |
-14,824 |
Sep16 |
160502 |
97.98 |
97.99 |
97.96 |
97.97 |
-0.01 |
82,594 |
231,768 |
-24,023 |
Dec16 |
160502 |
98.01 |
98.03 |
97.99 |
98.02 |
unch |
70,894 |
201,039 |
+1,590 |
Mar17 |
160502 |
98.02 |
98.05 |
98.01 |
98.04 |
+0.01 |
42,462 |
118,703 |
+19 |
Jun17 |
160502 |
98.02 |
98.05 |
98.01 |
98.03 |
unch |
20,950 |
81,185 |
+6,498 |
Sep17 |
160502 |
98.00 |
98.03 |
97.98 |
98.01 |
unch |
12,250 |
68,244 |
+175 |
Dec17 |
160502 |
97.97 |
98.00 |
97.95 |
97.98 |
unch |
8,504 |
46,157 |
-1,806 |
Mar18 |
160502 |
97.94 |
97.96 |
97.91 |
97.94 |
-0.01 |
3,039 |
22,665 |
+1,330 |
Jun18 |
160502 |
97.90 |
97.93 |
97.88 |
97.91 |
unch |
670 |
14,048 |
+246 |
Sep18 |
160502 |
97.86 |
97.86 |
97.86 |
97.86 |
unch |
571 |
2,540 |
-87 |
Total Volume and Open Interest |
314,027 |
1,013,339 |
-30,474 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160502 |
97.48 |
97.50 |
97.43 |
97.48 |
-0.01 |
179,961 |
841,960 |
+13,948 |
Sep16 |
160502 |
97.48 |
97.48 |
97.48 |
97.48 |
-0.01 |
|
|
|
Total Volume and Open Interest |
179,961 |
841,960 |
+13,948 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160502 |
98.14 |
98.15 |
98.11 |
98.14 |
-0.01 |
384,511 |
810,391 |
-41,720 |
Sep16 |
160502 |
98.14 |
98.14 |
98.14 |
98.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
384,511 |
810,391 |
-41,720 |
Gold(CMX) |
Jun16 |
160502 |
1293.2 |
1306.0 |
1289.6 |
1295.8 |
+5.3 |
227,214 |
390,097 |
+19,431 |
Aug16 |
160502 |
1296.6 |
1308.0 |
1292.1 |
1298.1 |
+5.5 |
8,181 |
48,279 |
+4,081 |
Oct16 |
160502 |
1299.5 |
1308.9 |
1295.3 |
1300.0 |
+5.6 |
2,304 |
22,663 |
-340 |
Dec16 |
160502 |
1299.8 |
1311.5 |
1295.8 |
1301.9 |
+5.6 |
2,109 |
31,777 |
+263 |
Feb17 |
160502 |
1302.3 |
1311.9 |
1299.8 |
1303.8 |
+5.7 |
63 |
3,735 |
-55 |
Apr17 |
160502 |
1304.7 |
1305.7 |
1304.7 |
1305.7 |
+5.8 |
0 |
3,017 |
+0 |
Jun17 |
160502 |
1307.5 |
1307.5 |
1307.5 |
1307.5 |
+5.9 |
0 |
8,717 |
+0 |
Aug17 |
160502 |
1309.2 |
1309.2 |
1309.2 |
1309.2 |
+6.0 |
0 |
111 |
+0 |
Oct17 |
160502 |
1310.8 |
1310.8 |
1310.8 |
1310.8 |
+6.0 |
0 |
635 |
+0 |
Dec17 |
160502 |
1312.7 |
1315.5 |
1309.0 |
1312.4 |
+5.9 |
5 |
6,270 |
+5 |
Feb18 |
160502 |
1314.1 |
1314.1 |
1314.1 |
1314.1 |
+5.9 |
|
|
|
Total Volume and Open Interest |
241,366 |
525,414 |
+23,385 |
Silver(CMX) |
May16 |
160502 |
1785.0 |
1803.0 |
1752.0 |
1765.6 |
-13.3 |
24,298 |
5,603 |
-5,887 |
Jul16 |
160502 |
1792.0 |
1806.0 |
1753.0 |
1768.2 |
-13.7 |
72,240 |
140,119 |
+5,075 |
Sep16 |
160502 |
1796.5 |
1807.0 |
1758.5 |
1773.0 |
-13.4 |
2,061 |
20,132 |
+613 |
Dec16 |
160502 |
1801.0 |
1817.0 |
1764.0 |
1779.3 |
-13.1 |
1,230 |
28,825 |
+437 |
Mar17 |
160502 |
1813.0 |
1813.0 |
1771.0 |
1785.6 |
-12.8 |
42 |
2,672 |
+3 |
May17 |
160502 |
1789.4 |
1789.4 |
1789.4 |
1789.4 |
-12.7 |
0 |
156 |
+0 |
Jul17 |
160502 |
1805.5 |
1805.5 |
1788.0 |
1793.2 |
-12.5 |
0 |
2,267 |
+0 |
Total Volume and Open Interest |
100,545 |
203,677 |
+207 |
Platinum(NYMEX) |
Jul16 |
160502 |
1078.5 |
1088.0 |
1073.2 |
1086.4 |
+8.0 |
13,506 |
57,716 |
+731 |
Oct16 |
160502 |
1079.2 |
1088.8 |
1079.0 |
1088.0 |
+8.0 |
124 |
5,298 |
+46 |
Jan17 |
160502 |
1089.7 |
1089.7 |
1089.7 |
1089.7 |
+8.0 |
1 |
21 |
+0 |
Apr17 |
160502 |
1091.6 |
1091.6 |
1091.6 |
1091.6 |
+8.0 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,677 |
63,147 |
+794 |
Palladium(NYMEX) |
Jun16 |
160502 |
626.80 |
631.75 |
617.15 |
624.75 |
-2.90 |
4,299 |
19,959 |
-180 |
Sep16 |
160502 |
628.25 |
631.40 |
620.95 |
625.75 |
-2.85 |
332 |
2,751 |
+299 |
Dec16 |
160502 |
621.00 |
626.90 |
621.00 |
626.90 |
-2.85 |
0 |
150 |
+0 |
Total Volume and Open Interest |
4,632 |
22,888 |
+119 |
Copper(CMX) |
May16 |
160502 |
226.75 |
228.50 |
225.45 |
226.15 |
-1.75 |
9,800 |
5,661 |
-3,069 |
Jul16 |
160502 |
228.70 |
229.40 |
225.65 |
226.65 |
-1.70 |
51,110 |
112,289 |
+4,270 |
Sep16 |
160502 |
228.45 |
229.80 |
226.25 |
227.25 |
-1.65 |
3,126 |
21,778 |
+879 |
Dec16 |
160502 |
228.40 |
230.20 |
227.15 |
227.80 |
-1.55 |
709 |
24,976 |
+193 |
Mar17 |
160502 |
227.95 |
228.30 |
227.70 |
228.10 |
-1.55 |
15 |
3,015 |
+11 |
Total Volume and Open Interest |
65,760 |
174,918 |
+2,326 |
E-mini DJIA Index(CBOT) |
Jun16 |
160502 |
17737 |
17832 |
17667 |
17799 |
+106 |
192,719 |
123,563 |
+438 |
Sep16 |
160502 |
17617 |
17740 |
17596 |
17710 |
+104 |
70 |
1,385 |
+17 |
Dec16 |
160502 |
17557 |
17647 |
17557 |
17647 |
+104 |
22 |
68 |
+4 |
Mar17 |
160502 |
17587 |
17587 |
17587 |
17587 |
+104 |
|
|
|
Total Volume and Open Interest |
192,811 |
125,016 |
+459 |
S & P 500(CME) |
Jun16 |
160502 |
2059.80 |
2077.00 |
2055.80 |
2074.30 |
+15.20 |
6,078 |
78,862 |
+365 |
Sep16 |
160502 |
2057.50 |
2068.70 |
2050.20 |
2066.40 |
+15.20 |
1 |
1,526 |
+1 |
Dec16 |
160502 |
2059.70 |
2062.00 |
2043.50 |
2059.70 |
+15.20 |
0 |
1 |
+0 |
Mar17 |
160502 |
2054.10 |
2056.40 |
2037.90 |
2054.10 |
+15.20 |
|
|
|
Total Volume and Open Interest |
6,079 |
80,389 |
+366 |
S & P 500 E-Mini(Globex) |
Jun16 |
160502 |
2060.75 |
2077.50 |
2055.50 |
2074.25 |
+15.25 |
1,938,653 |
2,820,781 |
-16,544 |
Sep16 |
160502 |
2052.25 |
2069.50 |
2047.75 |
2066.50 |
+15.25 |
8,977 |
25,426 |
+1,360 |
Dec16 |
160502 |
2044.50 |
2062.75 |
2041.00 |
2059.75 |
+15.25 |
648 |
3,169 |
+64 |
Mar17 |
160502 |
2032.75 |
2054.00 |
2032.75 |
2054.00 |
+15.00 |
0 |
62 |
+0 |
Total Volume and Open Interest |
1,948,278 |
2,849,440 |
-15,120 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160502 |
4337.00 |
4378.50 |
4318.00 |
4369.00 |
+37.50 |
306,766 |
231,995 |
+3,347 |
Sep16 |
160502 |
4324.30 |
4370.50 |
4311.80 |
4361.80 |
+37.50 |
60 |
310 |
+3 |
Dec16 |
160502 |
4359.00 |
4359.00 |
4359.00 |
4359.00 |
+37.50 |
0 |
87 |
+0 |
Total Volume and Open Interest |
306,828 |
232,404 |
+3,352 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160502 |
1461.00 |
1472.30 |
1456.50 |
1471.50 |
+13.20 |
14,780 |
79,202 |
-438 |
Sep16 |
160502 |
1467.20 |
1467.20 |
1467.20 |
1467.20 |
+13.20 |
0 |
7 |
+0 |
Dec16 |
160502 |
1468.50 |
1468.50 |
1468.50 |
1468.50 |
+13.20 |
0 |
12 |
+0 |
Total Volume and Open Interest |
14,780 |
79,221 |
-438 |
Volatility Index(CBOE) |
May16 |
160502 |
16.85 |
17.25 |
15.60 |
15.78 |
-1.10 |
109,656 |
227,239 |
-8,101 |
Jun16 |
160502 |
19.00 |
19.31 |
18.10 |
18.18 |
-0.80 |
58,117 |
110,933 |
+5,162 |
Jul16 |
160502 |
19.85 |
20.10 |
19.15 |
19.18 |
-0.60 |
13,904 |
35,782 |
+163 |
Aug16 |
160502 |
20.18 |
20.35 |
19.55 |
19.58 |
-0.50 |
7,235 |
32,257 |
-402 |
Total Volume and Open Interest |
200,119 |
445,514 |
-3,128 |
Russell 2000(ICE) |
Jun16 |
160502 |
1130.10 |
1138.70 |
1124.80 |
1137.50 |
+9.90 |
95,189 |
373,264 |
-1,844 |
Sep16 |
160502 |
1130.00 |
1132.30 |
1128.80 |
1132.30 |
+9.90 |
8 |
43 |
+1 |
Dec16 |
160502 |
1129.00 |
1129.00 |
1129.00 |
1129.00 |
+9.90 |
0 |
10 |
+0 |
Total Volume and Open Interest |
95,197 |
373,567 |
-1,843 |
Nikkei 225(CME) |
Jun16 |
160502 |
15955 |
16235 |
15920 |
16175 |
+250 |
40,258 |
34,308 |
-84 |
Sep16 |
160502 |
16245 |
16260 |
16215 |
16215 |
+250 |
13 |
35 |
+5 |
Total Volume and Open Interest |
40,271 |
34,348 |
-79 |
Nikkei 225(SGX) |
Jun16 |
160502 |
16095 |
16185 |
15840 |
16160 |
+10 |
167,446 |
251,586 |
+12,652 |
Sep16 |
160502 |
16120 |
16130 |
15935 |
16130 |
+5 |
593 |
1,177 |
+441 |
Dec16 |
160502 |
16015 |
16015 |
16015 |
16015 |
+10 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
168,169 |
263,245 |
+13,151 |
Nikkei 225(CME) Yen |
Jun16 |
160502 |
15880 |
16185 |
15865 |
16130 |
+270 |
133,322 |
103,086 |
+14,510 |
Sep16 |
160502 |
16085 |
16115 |
16085 |
16085 |
+270 |
74 |
86 |
+12 |
Dec16 |
160502 |
16075 |
16075 |
16075 |
16075 |
+270 |
|
|
|
Total Volume and Open Interest |
133,396 |
103,272 |
+14,522 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160502 |
16000 |
16140 |
15980 |
16130 |
+270 |
0 |
51 |
+0 |
Sep16 |
160502 |
16080 |
16085 |
16080 |
16080 |
+260 |
|
|
|
Dec16 |
160502 |
16070 |
16075 |
16070 |
16070 |
+260 |
|
|
|
Total Volume and Open Interest |
0 |
51 |
+0 |
CAC 40(EURONEXT) |
May16 |
160502 |
4382.5 |
4411.5 |
4379.5 |
4393.5 |
+18.0 |
73,791 |
300,353 |
+11,267 |
Jun16 |
160502 |
4352.5 |
4362.5 |
4334.0 |
4346.5 |
+17.5 |
1,370 |
15,300 |
+265 |
Jul16 |
160502 |
4339.0 |
4339.0 |
4339.0 |
4339.0 |
+18.0 |
|
|
|
Total Volume and Open Interest |
75,161 |
315,688 |
+11,532 |
Hang Seng Index(HKFE) |
May16 |
160429 |
21182 |
21375 |
20835 |
20854 |
-334 |
66,972 |
93,177 |
+22,179 |
Jun16 |
160429 |
20901 |
21085 |
20568 |
20582 |
-322 |
245 |
6,873 |
+63 |
Total Volume and Open Interest |
188,317 |
130,740 |
-8,354 |
DAX(EUREX) |
Jun16 |
160502 |
10080.5 |
10169.0 |
10076.0 |
10122.0 |
+36.5 |
120,360 |
124,716 |
+2,879 |
Sep16 |
160502 |
10107.5 |
10153.0 |
10075.5 |
10112.5 |
+36.5 |
574 |
1,695 |
+59 |
Dec16 |
160502 |
10101.5 |
10101.5 |
10101.5 |
10101.5 |
+36.0 |
18 |
2,910 |
+5 |
Total Volume and Open Interest |
120,952 |
129,321 |
+2,943 |
Mini-DAX(EUREX) |
Jun16 |
160502 |
10088.0 |
10171.0 |
10076.0 |
10122.0 |
+37.0 |
23,245 |
7,118 |
+1,062 |
Sep16 |
160502 |
10111.0 |
10151.0 |
10095.0 |
10112.0 |
+36.0 |
58 |
179 |
-4 |
Dec16 |
160502 |
10102.0 |
10111.0 |
10101.0 |
10101.0 |
+37.0 |
3 |
11 |
+0 |
Total Volume and Open Interest |
23,306 |
7,308 |
+1,058 |
FT-SE 100(EURONEXT) |
Jun16 |
160429 |
6238.00 |
6250.00 |
6187.50 |
6212.00 |
-58.50 |
114,619 |
563,243 |
-5,243 |
Sep16 |
160429 |
6159.50 |
6159.50 |
6159.50 |
6159.50 |
-58.50 |
1,078 |
2,992 |
+1,039 |
Dec16 |
160429 |
6126.50 |
6126.50 |
6126.50 |
6126.50 |
-58.50 |
|
|
|
Total Volume and Open Interest |
115,697 |
566,235 |
-4,204 |
SPI 200(SFE) |
Jun16 |
160502 |
5230.0 |
5241.0 |
5156.0 |
5223.0 |
-8.0 |
40,010 |
247,475 |
+1,991 |
Sep16 |
160502 |
5147.0 |
5175.0 |
5137.0 |
5175.0 |
-8.0 |
343 |
2,314 |
+60 |
Dec16 |
160502 |
5161.0 |
5161.0 |
5161.0 |
5161.0 |
-8.0 |
0 |
2,163 |
+0 |
Total Volume and Open Interest |
40,432 |
253,014 |
+2,116 |
FTSE MIB(ISE) |
Jun16 |
160502 |
18300.00 |
18375.00 |
17885.00 |
18040.00 |
-209.00 |
34,275 |
64,152 |
+83 |
Sep16 |
160502 |
17920.00 |
18065.00 |
17800.00 |
17905.00 |
-209.00 |
36 |
293 |
+2 |
Dec16 |
160502 |
17798.00 |
17798.00 |
17798.00 |
17798.00 |
-209.00 |
|
|
|
Total Volume and Open Interest |
34,311 |
64,445 |
+85 |
KOSPI 200(KFE) |
Jun16 |
160502 |
245.20 |
245.45 |
243.55 |
244.25 |
-1.10 |
164,616 |
123,085 |
+1,458 |
Sep16 |
160502 |
246.05 |
246.10 |
244.35 |
244.95 |
-1.10 |
531 |
6,659 |
+72 |
Dec16 |
160502 |
246.00 |
246.00 |
246.00 |
246.00 |
-1.10 |
1 |
2,387 |
+1 |
Total Volume and Open Interest |
165,148 |
133,621 |
+1,538 |
GSCI(CME) |
May16 |
160502 |
359.50 |
359.50 |
354.20 |
354.35 |
-6.05 |
422 |
11,694 |
+21 |
Jun16 |
160502 |
356.95 |
356.95 |
356.95 |
356.95 |
-5.95 |
150 |
230 |
+150 |
Jul16 |
160502 |
359.20 |
359.20 |
359.20 |
359.20 |
-5.95 |
|
|
|
Total Volume and Open Interest |
572 |
11,924 |
+171 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|