|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 06, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160506 |
1002.00 |
1026.25 |
1000.00 |
1026.25 |
+22.75 |
6,322 |
3,649 |
-1,772 |
Jul16 |
160506 |
1012.50 |
1037.25 |
1008.50 |
1034.75 |
+22.50 |
180,104 |
427,840 |
+8,925 |
Aug16 |
160506 |
1014.25 |
1039.25 |
1011.00 |
1037.00 |
+22.25 |
21,861 |
36,278 |
+411 |
Sep16 |
160506 |
1005.25 |
1030.00 |
1002.25 |
1027.50 |
+21.00 |
7,151 |
20,210 |
+209 |
Nov16 |
160506 |
1001.50 |
1024.25 |
997.00 |
1022.00 |
+20.50 |
70,002 |
237,227 |
+4,843 |
Jan17 |
160506 |
1002.25 |
1025.25 |
999.25 |
1023.25 |
+20.25 |
7,344 |
15,802 |
+1,128 |
Mar17 |
160506 |
989.75 |
1013.00 |
989.50 |
1010.50 |
+16.50 |
10,699 |
32,559 |
+1,803 |
May17 |
160506 |
987.75 |
1006.50 |
986.25 |
1004.75 |
+14.50 |
5,803 |
18,062 |
+962 |
Jul17 |
160506 |
989.25 |
1008.00 |
989.25 |
1006.50 |
+15.00 |
2,591 |
7,590 |
+416 |
Aug17 |
160506 |
1000.75 |
1000.75 |
1000.75 |
1000.75 |
+15.25 |
25 |
170 |
-7 |
Sep17 |
160506 |
983.75 |
983.75 |
983.75 |
983.75 |
+15.75 |
4 |
59 |
-4 |
Nov17 |
160506 |
957.25 |
974.00 |
956.50 |
972.50 |
+16.75 |
1,018 |
11,563 |
-2 |
Jan18 |
160506 |
975.00 |
975.00 |
974.00 |
974.00 |
+15.00 |
0 |
83 |
+0 |
Mar18 |
160506 |
976.25 |
976.25 |
976.25 |
976.25 |
+15.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
312,926 |
811,312 |
+16,912 |
Soybean Meal(CBOT) |
May16 |
160506 |
335.00 |
342.70 |
334.80 |
341.20 |
+6.20 |
1,364 |
2,094 |
-936 |
Jul16 |
160506 |
337.30 |
344.60 |
336.10 |
342.80 |
+6.00 |
65,926 |
184,157 |
+2,595 |
Aug16 |
160506 |
336.00 |
342.80 |
335.20 |
341.10 |
+5.60 |
7,398 |
28,979 |
-619 |
Sep16 |
160506 |
334.30 |
341.40 |
333.70 |
339.70 |
+5.80 |
4,680 |
23,916 |
+287 |
Oct16 |
160506 |
330.70 |
338.40 |
330.70 |
337.00 |
+6.20 |
2,591 |
14,039 |
-43 |
Dec16 |
160506 |
330.30 |
338.10 |
330.10 |
337.30 |
+6.50 |
14,875 |
63,225 |
+563 |
Jan17 |
160506 |
330.00 |
336.20 |
328.80 |
335.70 |
+6.70 |
1,709 |
6,064 |
+100 |
Mar17 |
160506 |
322.60 |
328.90 |
322.20 |
328.30 |
+5.10 |
3,122 |
9,799 |
+464 |
May17 |
160506 |
321.10 |
326.40 |
319.60 |
325.40 |
+4.60 |
3,543 |
9,186 |
+680 |
Jul17 |
160506 |
320.70 |
326.80 |
320.30 |
326.00 |
+4.40 |
1,681 |
6,669 |
+451 |
Total Volume and Open Interest |
107,162 |
352,681 |
+3,611 |
Soybean Oil(CBOT) |
May16 |
160506 |
32.03 |
32.81 |
32.03 |
32.81 |
+0.80 |
2,364 |
1,931 |
-1,082 |
Jul16 |
160506 |
32.20 |
33.13 |
32.01 |
33.06 |
+0.80 |
68,330 |
218,687 |
-1,680 |
Aug16 |
160506 |
32.31 |
33.24 |
32.18 |
33.18 |
+0.80 |
7,076 |
32,229 |
+157 |
Sep16 |
160506 |
32.52 |
33.36 |
32.27 |
33.30 |
+0.78 |
5,628 |
25,666 |
+780 |
Oct16 |
160506 |
32.50 |
33.47 |
32.50 |
33.42 |
+0.77 |
3,629 |
13,480 |
+106 |
Dec16 |
160506 |
32.90 |
33.70 |
32.67 |
33.64 |
+0.74 |
13,928 |
77,999 |
+664 |
Jan17 |
160506 |
33.06 |
33.81 |
32.85 |
33.74 |
+0.68 |
2,096 |
7,202 |
+192 |
Mar17 |
160506 |
33.11 |
33.79 |
32.89 |
33.72 |
+0.62 |
4,710 |
10,080 |
+177 |
May17 |
160506 |
33.17 |
33.72 |
33.09 |
33.72 |
+0.56 |
4,079 |
8,366 |
+1,034 |
Jul17 |
160506 |
33.32 |
33.81 |
33.31 |
33.81 |
+0.52 |
1,222 |
3,347 |
-183 |
Total Volume and Open Interest |
113,513 |
408,159 |
+94 |
Canola(WCE) |
May16 |
160506 |
505.5 |
505.5 |
505.5 |
505.5 |
+10.8 |
0 |
800 |
-63 |
Jul16 |
160506 |
499.8 |
510.9 |
496.7 |
510.5 |
+10.8 |
20,137 |
103,418 |
+1,202 |
Nov16 |
160506 |
499.7 |
506.9 |
497.3 |
506.5 |
+7.0 |
14,109 |
55,441 |
-1,057 |
Jan17 |
160506 |
503.5 |
509.6 |
501.3 |
509.4 |
+6.5 |
868 |
4,622 |
+533 |
Mar17 |
160506 |
506.2 |
509.9 |
506.2 |
509.7 |
+6.5 |
176 |
915 |
+124 |
Total Volume and Open Interest |
35,377 |
165,586 |
+823 |
Corn(CBOT) |
May16 |
160506 |
372.25 |
377.50 |
372.25 |
376.00 |
+4.25 |
10,039 |
4,032 |
-4,185 |
Jul16 |
160506 |
373.75 |
379.00 |
373.50 |
377.50 |
+3.75 |
187,471 |
687,387 |
-17,528 |
Sep16 |
160506 |
375.75 |
380.25 |
375.25 |
379.50 |
+3.75 |
42,178 |
213,725 |
+288 |
Dec16 |
160506 |
381.50 |
386.00 |
381.00 |
384.75 |
+3.25 |
58,621 |
305,809 |
+513 |
Mar17 |
160506 |
390.00 |
395.00 |
390.00 |
394.25 |
+3.50 |
8,519 |
56,776 |
+548 |
May17 |
160506 |
396.25 |
400.25 |
396.25 |
399.75 |
+3.50 |
1,318 |
11,527 |
+50 |
Jul17 |
160506 |
401.25 |
404.75 |
401.25 |
404.50 |
+3.25 |
3,037 |
29,109 |
+735 |
Sep17 |
160506 |
398.25 |
399.00 |
397.00 |
399.00 |
+3.00 |
116 |
3,446 |
+46 |
Dec17 |
160506 |
398.00 |
401.00 |
397.75 |
400.00 |
+2.75 |
752 |
29,325 |
+5 |
Mar18 |
160506 |
406.00 |
409.00 |
406.00 |
409.00 |
+2.75 |
0 |
767 |
+0 |
Total Volume and Open Interest |
312,052 |
1,343,894 |
-19,528 |
Wheat(CBOT) |
May16 |
160506 |
453.50 |
458.50 |
453.25 |
453.25 |
+0.25 |
343 |
397 |
-310 |
Jul16 |
160506 |
463.00 |
470.25 |
462.00 |
463.75 |
+0.50 |
61,245 |
240,825 |
-2,489 |
Sep16 |
160506 |
473.25 |
480.00 |
472.00 |
474.50 |
+1.25 |
14,063 |
56,607 |
+1,775 |
Dec16 |
160506 |
490.50 |
497.00 |
488.75 |
492.00 |
+1.50 |
9,031 |
65,538 |
+105 |
Mar17 |
160506 |
507.00 |
513.25 |
506.50 |
509.25 |
+1.75 |
1,505 |
17,028 |
+169 |
May17 |
160506 |
515.50 |
522.50 |
515.50 |
518.25 |
+1.00 |
366 |
3,866 |
-26 |
Total Volume and Open Interest |
86,795 |
390,257 |
-783 |
Wheat(KCBT) |
May16 |
160506 |
442.50 |
442.50 |
441.00 |
441.00 |
+0.75 |
775 |
798 |
+429 |
Jul16 |
160506 |
452.75 |
456.50 |
450.50 |
453.50 |
+0.75 |
16,837 |
129,644 |
-364 |
Sep16 |
160506 |
469.75 |
472.50 |
467.00 |
470.25 |
+1.25 |
5,333 |
21,774 |
+225 |
Dec16 |
160506 |
493.75 |
497.00 |
491.25 |
494.75 |
+1.00 |
3,894 |
33,339 |
+1,280 |
Mar17 |
160506 |
508.00 |
512.25 |
508.00 |
510.50 |
+0.75 |
1,514 |
12,041 |
+24 |
May17 |
160506 |
522.25 |
522.25 |
520.00 |
520.50 |
+0.50 |
1,215 |
5,019 |
+924 |
Jul17 |
160506 |
525.25 |
529.75 |
525.25 |
526.75 |
+1.00 |
121 |
2,090 |
+45 |
Total Volume and Open Interest |
29,689 |
205,004 |
+2,563 |
Wheat(MGE) |
May16 |
160506 |
531.00 |
531.00 |
531.00 |
531.00 |
unch |
0 |
184 |
+0 |
Jul16 |
160506 |
531.00 |
538.50 |
530.25 |
535.00 |
+3.25 |
4,808 |
30,112 |
-1,232 |
Sep16 |
160506 |
538.50 |
545.00 |
538.50 |
542.75 |
+3.75 |
1,243 |
10,191 |
+135 |
Dec16 |
160506 |
550.00 |
556.00 |
550.00 |
553.75 |
+3.50 |
887 |
9,027 |
+0 |
Mar17 |
160506 |
561.25 |
565.50 |
561.25 |
563.50 |
+4.25 |
270 |
5,025 |
+16 |
May17 |
160506 |
568.50 |
568.50 |
568.50 |
568.50 |
+4.00 |
16 |
2,085 |
+3 |
Total Volume and Open Interest |
7,233 |
57,225 |
-1,071 |
Oats(CBOT) |
May16 |
160506 |
182.75 |
183.00 |
181.25 |
181.25 |
+0.50 |
8 |
1 |
-9 |
Jul16 |
160506 |
192.00 |
194.50 |
191.50 |
193.00 |
+0.50 |
615 |
7,781 |
+133 |
Sep16 |
160506 |
203.75 |
206.00 |
203.25 |
204.50 |
unch |
144 |
198 |
+0 |
Dec16 |
160506 |
215.75 |
218.00 |
215.75 |
216.50 |
+0.50 |
172 |
1,339 |
+16 |
Total Volume and Open Interest |
939 |
9,359 |
+140 |
Rough Rice(CBOT) |
May16 |
160506 |
11.21 |
11.21 |
11.21 |
11.21 |
+0.09 |
44 |
44 |
-5 |
Jul16 |
160506 |
11.34 |
11.47 |
11.27 |
11.41 |
+0.03 |
719 |
7,830 |
-92 |
Sep16 |
160506 |
11.58 |
11.61 |
11.57 |
11.57 |
+0.03 |
43 |
1,346 |
+2 |
Nov16 |
160506 |
11.70 |
11.70 |
11.68 |
11.68 |
+0.05 |
13 |
417 |
+1 |
Total Volume and Open Interest |
830 |
9,668 |
-92 |
Live Cattle(CME) |
Jun16 |
160506 |
119.635 |
120.950 |
119.385 |
120.730 |
+1.095 |
23,218 |
122,481 |
-1,395 |
Aug16 |
160506 |
117.400 |
118.080 |
117.135 |
117.900 |
+0.470 |
14,116 |
72,810 |
+2,243 |
Oct16 |
160506 |
116.930 |
117.450 |
116.580 |
117.385 |
+0.455 |
8,142 |
47,879 |
+929 |
Dec16 |
160506 |
116.450 |
116.950 |
116.200 |
116.885 |
+0.405 |
3,179 |
23,540 |
+526 |
Feb17 |
160506 |
115.385 |
115.930 |
115.100 |
115.885 |
+0.500 |
805 |
7,300 |
+190 |
Apr17 |
160506 |
114.200 |
114.900 |
114.035 |
114.830 |
+0.530 |
288 |
4,994 |
+53 |
Total Volume and Open Interest |
49,803 |
280,069 |
+2,553 |
Feeder Cattle(CME) |
May16 |
160506 |
147.950 |
148.750 |
146.950 |
147.380 |
-0.570 |
2,633 |
8,363 |
-347 |
Aug16 |
160506 |
147.485 |
148.185 |
146.535 |
147.185 |
+0.150 |
5,418 |
23,620 |
+535 |
Sep16 |
160506 |
145.785 |
146.750 |
145.330 |
146.050 |
+0.365 |
1,243 |
4,687 |
+18 |
Oct16 |
160506 |
144.000 |
144.735 |
143.600 |
144.350 |
+0.550 |
1,373 |
3,881 |
+136 |
Nov16 |
160506 |
139.800 |
140.600 |
139.500 |
140.500 |
+0.700 |
833 |
3,128 |
+315 |
Jan17 |
160506 |
136.500 |
136.600 |
135.735 |
136.550 |
+0.515 |
61 |
406 |
+18 |
Mar17 |
160506 |
134.900 |
135.000 |
134.800 |
134.950 |
+0.125 |
26 |
81 |
+5 |
Total Volume and Open Interest |
11,587 |
44,166 |
+680 |
Lean Hogs(CME) |
May16 |
160506 |
77.480 |
77.480 |
76.500 |
76.800 |
-0.780 |
240 |
1,789 |
-156 |
Jun16 |
160506 |
82.250 |
82.250 |
81.035 |
81.285 |
-1.045 |
17,866 |
71,746 |
-2,207 |
Jul16 |
160506 |
82.900 |
82.980 |
81.980 |
82.250 |
-0.885 |
6,938 |
32,507 |
+1,416 |
Aug16 |
160506 |
81.930 |
81.930 |
81.300 |
81.635 |
-0.315 |
5,357 |
38,948 |
+748 |
Oct16 |
160506 |
70.300 |
70.580 |
70.035 |
70.300 |
-0.250 |
3,054 |
45,806 |
+840 |
Dec16 |
160506 |
64.930 |
65.150 |
64.800 |
65.050 |
-0.175 |
1,277 |
26,223 |
+259 |
Feb17 |
160506 |
67.650 |
68.000 |
67.535 |
67.950 |
+0.050 |
516 |
7,843 |
+103 |
Apr17 |
160506 |
70.430 |
70.750 |
70.300 |
70.730 |
-0.020 |
242 |
3,695 |
+119 |
Total Volume and Open Interest |
35,514 |
229,237 |
+1,135 |
Class III Milk(CME) |
May16 |
160506 |
12.87 |
12.90 |
12.82 |
12.87 |
unch |
635 |
4,756 |
-78 |
Jun16 |
160506 |
12.98 |
12.98 |
12.82 |
12.92 |
-0.09 |
494 |
4,926 |
+15 |
Jul16 |
160506 |
13.29 |
13.34 |
13.24 |
13.34 |
+0.01 |
276 |
4,301 |
+123 |
Aug16 |
160506 |
13.92 |
14.01 |
13.89 |
14.00 |
+0.08 |
420 |
3,961 |
+204 |
Sep16 |
160506 |
14.59 |
14.66 |
14.53 |
14.65 |
+0.11 |
126 |
3,071 |
+44 |
Oct16 |
160506 |
14.81 |
14.85 |
14.75 |
14.81 |
+0.03 |
172 |
2,496 |
+50 |
Nov16 |
160506 |
14.89 |
14.89 |
14.81 |
14.84 |
+0.03 |
105 |
2,418 |
+14 |
Dec16 |
160506 |
14.85 |
14.90 |
14.85 |
14.89 |
+0.03 |
105 |
2,317 |
+14 |
Jan17 |
160506 |
15.00 |
15.03 |
15.00 |
15.03 |
+0.08 |
22 |
664 |
+20 |
Feb17 |
160506 |
15.10 |
15.13 |
15.10 |
15.13 |
+0.07 |
26 |
665 |
+8 |
Mar17 |
160506 |
15.25 |
15.28 |
15.25 |
15.28 |
+0.06 |
27 |
580 |
+7 |
Apr17 |
160506 |
15.28 |
15.28 |
15.28 |
15.28 |
+0.08 |
78 |
376 |
+56 |
May17 |
160506 |
15.35 |
15.35 |
15.35 |
15.35 |
+0.06 |
92 |
318 |
+76 |
Total Volume and Open Interest |
2,669 |
31,813 |
+627 |
Cocoa(ICE) |
May16 |
160506 |
3047 |
3047 |
3047 |
3047 |
-84 |
1 |
31 |
-2 |
Jul16 |
160506 |
3150 |
3152 |
3066 |
3074 |
-84 |
19,714 |
102,311 |
+1,048 |
Sep16 |
160506 |
3159 |
3160 |
3078 |
3086 |
-80 |
8,494 |
61,236 |
+1,192 |
Dec16 |
160506 |
3137 |
3141 |
3061 |
3070 |
-77 |
3,428 |
39,224 |
+330 |
Mar17 |
160506 |
3110 |
3110 |
3036 |
3044 |
-75 |
1,657 |
37,354 |
+326 |
May17 |
160506 |
3091 |
3091 |
3030 |
3038 |
-76 |
53 |
5,615 |
+2 |
Jul17 |
160506 |
3085 |
3085 |
3023 |
3033 |
-75 |
6 |
1,877 |
+1 |
Total Volume and Open Interest |
33,355 |
253,800 |
+2,896 |
Coffee "C"(ICE) |
May16 |
160506 |
124.00 |
124.00 |
122.55 |
123.45 |
+2.55 |
8 |
1,056 |
-2 |
Jul16 |
160506 |
122.00 |
124.80 |
121.80 |
124.50 |
+3.00 |
14,641 |
97,967 |
+1,040 |
Sep16 |
160506 |
123.60 |
126.50 |
123.60 |
126.25 |
+3.00 |
4,583 |
43,261 |
+1,228 |
Dec16 |
160506 |
126.40 |
128.85 |
126.00 |
128.65 |
+2.90 |
3,872 |
26,833 |
-370 |
Mar17 |
160506 |
128.50 |
131.35 |
128.50 |
131.20 |
+2.90 |
1,432 |
11,244 |
+402 |
May17 |
160506 |
130.75 |
132.75 |
130.10 |
132.75 |
+2.90 |
301 |
6,138 |
+21 |
Total Volume and Open Interest |
25,128 |
195,230 |
+2,417 |
Orange Juice(ICE) |
May16 |
160506 |
142.10 |
142.10 |
142.10 |
142.10 |
+3.70 |
1 |
414 |
+0 |
Jul16 |
160506 |
137.00 |
141.05 |
136.00 |
140.60 |
+3.70 |
479 |
8,525 |
-88 |
Sep16 |
160506 |
136.10 |
140.80 |
136.10 |
140.40 |
+3.50 |
113 |
1,929 |
+10 |
Nov16 |
160506 |
136.60 |
140.60 |
136.60 |
140.50 |
+2.70 |
34 |
979 |
+19 |
Jan17 |
160506 |
140.75 |
140.75 |
140.75 |
140.75 |
+1.95 |
0 |
149 |
+0 |
Mar17 |
160506 |
141.85 |
141.85 |
141.85 |
141.85 |
+2.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
627 |
11,997 |
-59 |
Sugar #11(ICE) |
Jul16 |
160506 |
15.71 |
16.04 |
15.62 |
15.74 |
-0.10 |
77,659 |
411,788 |
+13,033 |
Oct16 |
160506 |
16.05 |
16.35 |
15.97 |
16.09 |
-0.07 |
29,677 |
187,560 |
+1,620 |
Mar17 |
160506 |
16.66 |
16.83 |
16.50 |
16.60 |
-0.04 |
18,728 |
124,662 |
+1,460 |
May17 |
160506 |
16.29 |
16.52 |
16.23 |
16.33 |
-0.03 |
6,978 |
19,547 |
+362 |
Jul17 |
160506 |
16.02 |
16.24 |
15.96 |
16.08 |
-0.01 |
4,647 |
28,598 |
+1,197 |
Oct17 |
160506 |
15.90 |
16.13 |
15.89 |
15.98 |
+0.01 |
2,034 |
19,573 |
-158 |
Mar18 |
160506 |
16.05 |
16.28 |
16.05 |
16.15 |
+0.03 |
682 |
8,486 |
+66 |
May18 |
160506 |
15.84 |
15.98 |
15.84 |
15.93 |
+0.03 |
323 |
1,980 |
+32 |
Total Volume and Open Interest |
140,949 |
806,884 |
+17,741 |
London Cocoa(LCE) |
May16 |
160506 |
2272 |
2272 |
2216 |
2225 |
-49 |
13,020 |
34,896 |
-7,405 |
Jul16 |
160506 |
2283 |
2284 |
2234 |
2239 |
-48 |
15,333 |
95,991 |
+3,056 |
Sep16 |
160506 |
2264 |
2264 |
2217 |
2222 |
-45 |
10,892 |
60,982 |
+52 |
Dec16 |
160506 |
2225 |
2225 |
2179 |
2186 |
-42 |
6,024 |
55,811 |
-73 |
Mar17 |
160506 |
2189 |
2189 |
2144 |
2151 |
-41 |
4,399 |
46,363 |
-20 |
May17 |
160506 |
2180 |
2180 |
2143 |
2146 |
-41 |
340 |
8,936 |
+22 |
Jul17 |
160506 |
2167 |
2167 |
2141 |
2141 |
-41 |
11 |
1,604 |
+11 |
Total Volume and Open Interest |
50,019 |
305,042 |
-4,357 |
London Sugar(LCE) |
Aug16 |
160506 |
460.20 |
462.00 |
454.40 |
458.40 |
-2.80 |
3,880 |
56,628 |
+710 |
Oct16 |
160506 |
457.50 |
458.40 |
451.10 |
454.70 |
-2.50 |
1,776 |
18,319 |
+380 |
Dec16 |
160506 |
457.30 |
457.50 |
450.50 |
454.20 |
-1.90 |
481 |
11,758 |
+72 |
Mar17 |
160506 |
456.20 |
457.70 |
450.80 |
454.40 |
-1.00 |
440 |
8,849 |
+87 |
May17 |
160506 |
452.30 |
453.40 |
447.20 |
450.60 |
-0.30 |
323 |
2,399 |
+51 |
Total Volume and Open Interest |
7,146 |
100,214 |
+1,429 |
Cotton(ICE) |
May16 |
160506 |
62.00 |
62.00 |
61.63 |
61.63 |
unch |
5 |
56 |
-4 |
Jul16 |
160506 |
62.02 |
62.20 |
61.66 |
61.83 |
+0.04 |
16,306 |
110,903 |
-1,959 |
Oct16 |
160506 |
62.05 |
62.27 |
61.90 |
62.11 |
+0.28 |
10 |
50 |
-6 |
Dec16 |
160506 |
61.25 |
61.55 |
61.01 |
61.37 |
+0.36 |
4,749 |
63,453 |
-738 |
Mar17 |
160506 |
61.43 |
61.88 |
61.40 |
61.71 |
+0.30 |
129 |
9,988 |
+12 |
May17 |
160506 |
61.95 |
62.17 |
61.75 |
62.11 |
+0.31 |
3 |
2,310 |
+0 |
Total Volume and Open Interest |
21,204 |
190,729 |
-2,695 |
Lumber(CME) |
May16 |
160506 |
299.2 |
299.2 |
294.3 |
296.5 |
+0.1 |
116 |
564 |
-73 |
Jul16 |
160506 |
306.2 |
308.8 |
303.1 |
303.9 |
+1.6 |
324 |
3,319 |
+30 |
Sep16 |
160506 |
311.2 |
312.7 |
308.0 |
309.7 |
-0.8 |
29 |
299 |
+4 |
Nov16 |
160506 |
309.5 |
309.5 |
309.5 |
309.5 |
-0.1 |
2 |
40 |
+0 |
Total Volume and Open Interest |
471 |
4,260 |
-39 |
Crude Oil(NYM) |
Jun16 |
160506 |
44.52 |
45.34 |
43.54 |
44.66 |
+0.34 |
711,125 |
470,121 |
+174 |
Jul16 |
160506 |
45.04 |
45.97 |
44.16 |
45.32 |
+0.41 |
218,772 |
273,184 |
-2,774 |
Aug16 |
160506 |
45.49 |
46.35 |
44.56 |
45.74 |
+0.44 |
61,273 |
106,092 |
+1,398 |
Sep16 |
160506 |
45.82 |
46.69 |
44.89 |
46.12 |
+0.47 |
39,148 |
131,912 |
-873 |
Oct16 |
160506 |
46.15 |
46.96 |
45.22 |
46.46 |
+0.49 |
17,853 |
61,791 |
+22 |
Nov16 |
160506 |
45.79 |
47.25 |
45.68 |
46.79 |
+0.51 |
13,842 |
50,432 |
-1,409 |
Dec16 |
160506 |
46.71 |
47.52 |
45.83 |
47.07 |
+0.52 |
73,975 |
208,743 |
+1,583 |
Jan17 |
160506 |
46.95 |
47.70 |
46.11 |
47.30 |
+0.53 |
4,371 |
34,938 |
+286 |
Feb17 |
160506 |
46.51 |
47.78 |
46.44 |
47.48 |
+0.54 |
3,021 |
22,913 |
+103 |
Mar17 |
160506 |
47.27 |
47.99 |
46.44 |
47.64 |
+0.54 |
4,091 |
40,924 |
-135 |
Apr17 |
160506 |
46.78 |
48.05 |
46.73 |
47.78 |
+0.53 |
1,535 |
11,327 |
+211 |
May17 |
160506 |
47.51 |
47.92 |
47.51 |
47.92 |
+0.53 |
1,233 |
13,258 |
+85 |
Jun17 |
160506 |
47.41 |
48.38 |
46.86 |
48.05 |
+0.54 |
15,367 |
54,274 |
+2,450 |
Jul17 |
160506 |
47.16 |
48.14 |
47.16 |
48.14 |
+0.55 |
705 |
11,431 |
+22 |
Aug17 |
160506 |
48.25 |
48.25 |
48.25 |
48.25 |
+0.56 |
439 |
8,247 |
+131 |
Sep17 |
160506 |
48.38 |
48.38 |
48.38 |
48.38 |
+0.57 |
2,171 |
23,720 |
+722 |
Total Volume and Open Interest |
1,192,924 |
1,750,070 |
+1,442 |
e-miNY Crude Oil(NYM) |
Jun16 |
160506 |
44.525 |
45.325 |
43.525 |
44.650 |
+0.325 |
17,175 |
2,599 |
-154 |
Jul16 |
160506 |
45.100 |
45.950 |
44.200 |
45.325 |
+0.425 |
366 |
570 |
+7 |
Aug16 |
160506 |
44.925 |
46.300 |
44.600 |
45.750 |
+0.450 |
32 |
116 |
+12 |
Sep16 |
160506 |
46.025 |
46.125 |
46.025 |
46.125 |
+0.475 |
4 |
108 |
+1 |
Oct16 |
160506 |
46.800 |
46.800 |
46.450 |
46.450 |
+0.475 |
0 |
63 |
+0 |
Nov16 |
160506 |
46.800 |
46.800 |
46.800 |
46.800 |
+0.525 |
4 |
13 |
-2 |
Dec16 |
160506 |
46.725 |
47.150 |
46.725 |
47.075 |
+0.525 |
5 |
267 |
+1 |
Jan17 |
160506 |
47.300 |
47.300 |
47.300 |
47.300 |
+0.525 |
0 |
18 |
+0 |
Feb17 |
160506 |
47.475 |
47.475 |
47.475 |
47.475 |
+0.525 |
0 |
5 |
+0 |
Mar17 |
160506 |
47.650 |
47.650 |
47.650 |
47.650 |
+0.550 |
0 |
13 |
+0 |
Total Volume and Open Interest |
17,588 |
3,914 |
-133 |
NY Harbor ULSD(NYM) |
Jun16 |
160506 |
133.41 |
135.83 |
130.47 |
133.73 |
+0.86 |
59,350 |
100,361 |
-2,957 |
Jul16 |
160506 |
134.50 |
136.82 |
131.53 |
134.69 |
+0.83 |
30,117 |
74,541 |
+1,075 |
Aug16 |
160506 |
135.81 |
138.04 |
132.86 |
135.98 |
+0.81 |
18,977 |
36,404 |
+1,007 |
Sep16 |
160506 |
136.22 |
139.68 |
134.68 |
137.74 |
+0.81 |
11,669 |
28,135 |
+97 |
Oct16 |
160506 |
138.26 |
140.93 |
136.86 |
139.68 |
+0.80 |
5,724 |
18,109 |
-108 |
Nov16 |
160506 |
140.34 |
143.50 |
139.10 |
141.62 |
+0.78 |
4,123 |
14,115 |
+327 |
Dec16 |
160506 |
141.61 |
145.12 |
140.45 |
143.33 |
+0.74 |
10,020 |
52,465 |
+466 |
Jan17 |
160506 |
142.30 |
146.55 |
142.25 |
144.89 |
+0.69 |
1,136 |
19,431 |
-131 |
Feb17 |
160506 |
143.10 |
147.07 |
143.10 |
145.72 |
+0.69 |
578 |
6,199 |
+263 |
Mar17 |
160506 |
146.06 |
146.06 |
145.91 |
145.91 |
+0.70 |
700 |
6,823 |
-206 |
Apr17 |
160506 |
145.62 |
145.62 |
145.62 |
145.62 |
+0.72 |
282 |
2,636 |
-51 |
May17 |
160506 |
144.30 |
146.52 |
143.93 |
146.09 |
+0.73 |
255 |
2,384 |
+32 |
Jun17 |
160506 |
145.24 |
147.14 |
145.24 |
146.86 |
+0.76 |
820 |
8,664 |
+33 |
Jul17 |
160506 |
147.92 |
147.92 |
147.92 |
147.92 |
+0.76 |
376 |
1,294 |
+97 |
Total Volume and Open Interest |
145,759 |
393,063 |
-83 |
RBOB Gasoline(NYM) |
Jun16 |
160506 |
149.55 |
151.90 |
146.64 |
149.62 |
+0.48 |
83,794 |
109,684 |
-7,876 |
Jul16 |
160506 |
150.53 |
152.64 |
147.57 |
150.58 |
+0.63 |
60,010 |
66,858 |
+3,336 |
Aug16 |
160506 |
149.47 |
152.09 |
147.14 |
150.20 |
+0.77 |
31,306 |
39,450 |
+2,049 |
Sep16 |
160506 |
146.34 |
149.88 |
145.25 |
148.23 |
+0.85 |
22,392 |
48,456 |
-1,178 |
Oct16 |
160506 |
133.56 |
136.12 |
131.54 |
134.48 |
+0.95 |
10,883 |
30,316 |
-1,268 |
Nov16 |
160506 |
130.34 |
132.92 |
128.50 |
131.33 |
+0.96 |
5,523 |
17,845 |
-445 |
Dec16 |
160506 |
128.24 |
131.10 |
126.71 |
129.50 |
+0.97 |
10,202 |
35,595 |
+172 |
Jan17 |
160506 |
127.49 |
129.67 |
127.36 |
129.67 |
+1.02 |
1,051 |
7,182 |
+173 |
Feb17 |
160506 |
129.72 |
131.02 |
128.68 |
131.02 |
+1.07 |
441 |
1,441 |
-7 |
Mar17 |
160506 |
133.24 |
133.24 |
133.24 |
133.24 |
+1.10 |
916 |
2,927 |
+122 |
Total Volume and Open Interest |
230,411 |
390,450 |
-4,264 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160506 |
149.60 |
149.62 |
149.60 |
149.60 |
+0.50 |
0 |
1 |
+0 |
Jul16 |
160506 |
150.60 |
150.60 |
150.58 |
150.60 |
+0.60 |
|
|
|
Aug16 |
160506 |
150.20 |
150.20 |
150.20 |
150.20 |
+0.80 |
|
|
|
Sep16 |
160506 |
148.20 |
148.23 |
148.20 |
148.20 |
+0.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160506 |
2.084 |
2.109 |
2.045 |
2.101 |
+0.025 |
131,086 |
258,071 |
-5,975 |
Jul16 |
160506 |
2.240 |
2.266 |
2.211 |
2.243 |
+0.005 |
49,170 |
211,803 |
+680 |
Aug16 |
160506 |
2.330 |
2.350 |
2.303 |
2.323 |
-0.002 |
26,188 |
57,040 |
-587 |
Sep16 |
160506 |
2.378 |
2.397 |
2.352 |
2.366 |
-0.006 |
22,782 |
106,380 |
+641 |
Oct16 |
160506 |
2.454 |
2.481 |
2.435 |
2.445 |
-0.008 |
21,159 |
110,394 |
+1,650 |
Nov16 |
160506 |
2.682 |
2.710 |
2.660 |
2.669 |
-0.014 |
7,931 |
39,635 |
-423 |
Dec16 |
160506 |
2.996 |
3.020 |
2.967 |
2.975 |
-0.017 |
4,694 |
45,667 |
-88 |
Jan17 |
160506 |
3.119 |
3.148 |
3.100 |
3.106 |
-0.013 |
10,021 |
78,008 |
-323 |
Feb17 |
160506 |
3.111 |
3.135 |
3.092 |
3.099 |
-0.013 |
3,340 |
18,337 |
-199 |
Mar17 |
160506 |
3.069 |
3.089 |
3.045 |
3.053 |
-0.016 |
6,357 |
45,957 |
-88 |
Apr17 |
160506 |
2.889 |
2.905 |
2.863 |
2.872 |
-0.018 |
6,939 |
45,833 |
-129 |
May17 |
160506 |
2.884 |
2.898 |
2.857 |
2.863 |
-0.022 |
676 |
13,925 |
-90 |
Jun17 |
160506 |
2.912 |
2.922 |
2.890 |
2.892 |
-0.023 |
442 |
6,555 |
+94 |
Jul17 |
160506 |
2.957 |
2.957 |
2.922 |
2.928 |
-0.023 |
633 |
6,494 |
+239 |
Aug17 |
160506 |
2.956 |
2.961 |
2.937 |
2.937 |
-0.023 |
76 |
4,781 |
+23 |
Sep17 |
160506 |
2.956 |
2.956 |
2.925 |
2.933 |
-0.023 |
92 |
2,908 |
+19 |
Total Volume and Open Interest |
292,299 |
1,101,198 |
-4,499 |
Brent Crude Oil(ICE) |
Jul16 |
160506 |
45.16 |
46.12 |
44.19 |
45.37 |
+0.36 |
293,821 |
526,356 |
-24,759 |
Aug16 |
160506 |
45.59 |
46.56 |
44.62 |
45.86 |
+0.41 |
116,866 |
215,674 |
+4,861 |
Sep16 |
160506 |
46.01 |
47.01 |
45.06 |
46.35 |
+0.46 |
70,427 |
213,140 |
+3,740 |
Oct16 |
160506 |
46.35 |
47.35 |
45.42 |
46.72 |
+0.48 |
31,877 |
112,513 |
+54 |
Nov16 |
160506 |
46.69 |
47.61 |
45.75 |
47.05 |
+0.48 |
29,948 |
99,907 |
-2,154 |
Dec16 |
160506 |
46.98 |
47.96 |
46.10 |
47.39 |
+0.48 |
82,693 |
311,977 |
-7,446 |
Jan17 |
160506 |
47.21 |
48.22 |
46.39 |
47.69 |
+0.49 |
7,390 |
54,937 |
-169 |
Feb17 |
160506 |
47.41 |
48.42 |
46.68 |
47.98 |
+0.51 |
4,514 |
50,213 |
+314 |
Mar17 |
160506 |
47.64 |
48.71 |
46.99 |
48.29 |
+0.53 |
6,584 |
37,827 |
-212 |
Apr17 |
160506 |
48.50 |
48.58 |
48.50 |
48.58 |
+0.54 |
1,982 |
19,683 |
+103 |
May17 |
160506 |
48.76 |
48.83 |
48.76 |
48.83 |
+0.54 |
1,047 |
20,776 |
-29 |
Jun17 |
160506 |
48.41 |
49.48 |
47.81 |
49.08 |
+0.54 |
22,925 |
74,588 |
-1,009 |
Jul17 |
160506 |
49.33 |
49.33 |
49.33 |
49.33 |
+0.54 |
839 |
15,257 |
+165 |
Aug17 |
160506 |
49.55 |
49.55 |
49.55 |
49.55 |
+0.54 |
588 |
11,826 |
+275 |
Total Volume and Open Interest |
714,737 |
2,145,450 |
-23,117 |
Gas Oil(ICE) |
May16 |
160506 |
393.75 |
402.25 |
386.75 |
400.00 |
+1.25 |
28,395 |
67,674 |
-2,905 |
Jun16 |
160506 |
396.00 |
404.25 |
388.25 |
401.75 |
+1.50 |
74,714 |
147,058 |
+3,534 |
Jul16 |
160506 |
399.25 |
407.75 |
392.00 |
405.50 |
+1.75 |
38,916 |
81,452 |
+3,969 |
Aug16 |
160506 |
403.75 |
412.25 |
396.75 |
410.00 |
+2.00 |
19,544 |
42,436 |
-691 |
Sep16 |
160506 |
409.00 |
417.00 |
402.00 |
415.25 |
+1.75 |
16,438 |
40,779 |
+811 |
Oct16 |
160506 |
412.50 |
422.25 |
407.75 |
420.75 |
+1.50 |
9,727 |
40,116 |
+990 |
Nov16 |
160506 |
417.25 |
424.50 |
411.50 |
424.25 |
+1.50 |
5,317 |
24,482 |
+583 |
Dec16 |
160506 |
421.50 |
429.00 |
414.75 |
427.00 |
+1.25 |
21,770 |
89,243 |
+1,545 |
Jan17 |
160506 |
424.25 |
431.25 |
418.75 |
431.00 |
+1.25 |
1,834 |
24,139 |
-49 |
Feb17 |
160506 |
428.00 |
435.00 |
423.75 |
434.75 |
+1.25 |
1,447 |
12,506 |
+55 |
Total Volume and Open Interest |
230,666 |
737,683 |
+9,807 |
Ethanol(CBOT) |
Jun16 |
160506 |
1.505 |
1.517 |
1.505 |
1.512 |
+0.017 |
347 |
2,015 |
+43 |
Jul16 |
160506 |
1.505 |
1.505 |
1.497 |
1.501 |
+0.012 |
150 |
1,025 |
-60 |
Aug16 |
160506 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.012 |
31 |
256 |
+2 |
Sep16 |
160506 |
1.460 |
1.486 |
1.460 |
1.486 |
+0.012 |
67 |
610 |
+48 |
Oct16 |
160506 |
1.464 |
1.468 |
1.464 |
1.468 |
+0.012 |
70 |
184 |
+18 |
Nov16 |
160506 |
1.451 |
1.451 |
1.451 |
1.451 |
+0.012 |
63 |
199 |
+6 |
Dec16 |
160506 |
1.416 |
1.437 |
1.416 |
1.437 |
+0.012 |
233 |
790 |
+62 |
Jan17 |
160506 |
1.433 |
1.433 |
1.433 |
1.433 |
+0.012 |
|
|
|
Total Volume and Open Interest |
961 |
5,079 |
+95 |
WTI Crude Oil(ICE) |
Jun16 |
160506 |
44.43 |
45.34 |
43.54 |
44.66 |
+0.34 |
53,129 |
84,219 |
-1,070 |
Jul16 |
160506 |
44.86 |
45.97 |
44.16 |
45.32 |
+0.41 |
63,710 |
74,459 |
+472 |
Aug16 |
160506 |
45.19 |
46.30 |
44.56 |
45.74 |
+0.44 |
26,866 |
32,220 |
+1,336 |
Sep16 |
160506 |
45.21 |
46.64 |
44.91 |
46.12 |
+0.47 |
13,770 |
29,064 |
-665 |
Oct16 |
160506 |
45.54 |
46.94 |
45.29 |
46.46 |
+0.49 |
6,257 |
10,672 |
-62 |
Nov16 |
160506 |
45.86 |
47.08 |
45.63 |
46.79 |
+0.51 |
3,616 |
12,449 |
+14 |
Dec16 |
160506 |
46.23 |
47.48 |
45.86 |
47.07 |
+0.52 |
14,942 |
76,468 |
-677 |
Jan17 |
160506 |
46.13 |
47.68 |
46.13 |
47.30 |
+0.53 |
811 |
5,961 |
+62 |
Feb17 |
160506 |
46.32 |
47.65 |
46.32 |
47.48 |
+0.54 |
489 |
4,629 |
+27 |
Mar17 |
160506 |
47.64 |
47.64 |
47.64 |
47.64 |
+0.54 |
319 |
4,717 |
-74 |
Apr17 |
160506 |
47.78 |
47.78 |
47.78 |
47.78 |
+0.53 |
147 |
2,506 |
-3 |
May17 |
160506 |
47.92 |
47.92 |
47.92 |
47.92 |
+0.53 |
106 |
1,303 |
+38 |
Jun17 |
160506 |
47.16 |
48.06 |
47.16 |
48.05 |
+0.54 |
597 |
26,687 |
-9 |
Jul17 |
160506 |
48.14 |
48.14 |
48.14 |
48.14 |
+0.55 |
18 |
1,483 |
-3 |
Aug17 |
160506 |
48.25 |
48.25 |
48.25 |
48.25 |
+0.56 |
25 |
451 |
+7 |
Sep17 |
160506 |
48.38 |
48.38 |
48.38 |
48.38 |
+0.57 |
1,054 |
4,131 |
+996 |
Total Volume and Open Interest |
189,656 |
446,915 |
+1,586 |
US Dollar Index(ICE) |
Jun16 |
160506 |
93.750 |
93.955 |
93.085 |
93.882 |
+0.103 |
30,460 |
65,834 |
-2,007 |
Sep16 |
160506 |
93.845 |
94.005 |
93.200 |
93.973 |
+0.100 |
646 |
3,178 |
+174 |
Dec16 |
160506 |
93.920 |
94.040 |
93.700 |
94.007 |
+0.095 |
16 |
476 |
+11 |
Total Volume and Open Interest |
31,131 |
69,709 |
-1,819 |
Australian Dollar(CME) |
Jun16 |
160506 |
74.54 |
74.68 |
73.28 |
73.51 |
-0.98 |
113,082 |
138,380 |
-2,681 |
Sep16 |
160506 |
74.29 |
74.39 |
73.00 |
73.26 |
-0.96 |
419 |
1,804 |
+194 |
Dec16 |
160506 |
72.90 |
73.04 |
72.90 |
73.04 |
-0.95 |
0 |
18 |
+0 |
Total Volume and Open Interest |
113,501 |
140,208 |
-2,487 |
British Pound(CME) |
Jun16 |
160506 |
144.85 |
145.54 |
144.16 |
144.21 |
-0.57 |
95,738 |
243,561 |
-3,254 |
Sep16 |
160506 |
144.82 |
145.49 |
144.24 |
144.28 |
-0.57 |
127 |
1,071 |
-27 |
Dec16 |
160506 |
144.56 |
145.25 |
144.37 |
144.39 |
-0.57 |
2 |
233 |
+0 |
Total Volume and Open Interest |
95,868 |
244,899 |
-3,281 |
Canadian Dollar(CME) |
Jun16 |
160506 |
77.75 |
77.95 |
77.21 |
77.31 |
-0.44 |
109,278 |
117,186 |
-2,266 |
Sep16 |
160506 |
77.67 |
77.90 |
77.21 |
77.31 |
-0.44 |
261 |
2,342 |
+39 |
Dec16 |
160506 |
77.56 |
77.84 |
77.28 |
77.32 |
-0.44 |
117 |
1,929 |
+51 |
Mar17 |
160506 |
77.33 |
77.84 |
77.30 |
77.33 |
-0.44 |
0 |
167 |
+0 |
Total Volume and Open Interest |
109,662 |
121,694 |
-2,170 |
Japanese Yen(CME) |
Jun16 |
160506 |
93.29 |
94.04 |
93.17 |
93.42 |
+0.10 |
107,067 |
162,386 |
+2,040 |
Sep16 |
160506 |
93.55 |
94.31 |
93.48 |
93.72 |
+0.10 |
111 |
982 |
-11 |
Dec16 |
160506 |
94.31 |
94.56 |
93.87 |
94.07 |
+0.09 |
0 |
103 |
+0 |
Total Volume and Open Interest |
107,178 |
163,558 |
+2,029 |
Swiss Franc(CME) |
Jun16 |
160506 |
103.49 |
103.79 |
102.93 |
103.04 |
-0.32 |
17,836 |
41,797 |
+339 |
Sep16 |
160506 |
103.91 |
104.14 |
103.42 |
103.52 |
-0.32 |
11 |
155 |
-4 |
Dec16 |
160506 |
104.22 |
104.47 |
104.01 |
104.01 |
-0.34 |
0 |
24 |
+0 |
Total Volume and Open Interest |
17,847 |
41,991 |
+335 |
EuroFX(CME) |
Jun16 |
160506 |
114.17 |
114.98 |
113.99 |
114.10 |
-0.01 |
195,794 |
360,901 |
+6,767 |
Sep16 |
160506 |
114.46 |
115.34 |
114.36 |
114.46 |
-0.02 |
364 |
4,045 |
+78 |
Dec16 |
160506 |
115.15 |
115.51 |
114.80 |
114.85 |
-0.02 |
16 |
1,196 |
-5 |
Total Volume and Open Interest |
196,185 |
367,303 |
+6,842 |
Mexican Peso(CME) |
May16 |
160506 |
560.25 |
560.25 |
560.25 |
560.25 |
+2.00 |
|
|
|
Jun16 |
160506 |
557.25 |
559.38 |
548.63 |
558.75 |
+2.00 |
108,418 |
96,281 |
+18,055 |
Total Volume and Open Interest |
108,473 |
134,565 |
+18,032 |
Brazilian Real(CME) |
Jun16 |
160506 |
280.50 |
284.00 |
278.00 |
283.55 |
+3.15 |
2,149 |
26,111 |
+861 |
Jul16 |
160506 |
274.00 |
281.15 |
274.00 |
281.15 |
+3.20 |
0 |
16 |
+0 |
Aug16 |
160506 |
278.65 |
278.65 |
274.95 |
278.65 |
+3.20 |
|
|
|
Sep16 |
160506 |
275.90 |
275.90 |
271.75 |
275.90 |
+3.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,149 |
26,149 |
+861 |
30-Year T-Bonds(CBOT) |
Jun16 |
160506 |
165~120 |
166~160 |
164~280 |
165~010 |
-0~120 |
208,397 |
507,578 |
+998 |
Sep16 |
160506 |
163~290 |
165~010 |
163~160 |
163~200 |
-0~120 |
678 |
3,414 |
+98 |
Dec16 |
160506 |
162~120 |
162~120 |
162~120 |
162~120 |
-0~120 |
|
|
|
Total Volume and Open Interest |
209,075 |
510,992 |
+1,096 |
10-Year T-Notes(CBOT) |
Jun16 |
160506 |
130~240 |
131~065 |
130~145 |
130~170 |
-0~065 |
1,118,669 |
2,631,378 |
-7,985 |
Sep16 |
160506 |
130~210 |
131~045 |
130~130 |
130~150 |
-0~065 |
6,355 |
25,593 |
+2,155 |
Dec16 |
160506 |
129~270 |
129~270 |
129~270 |
129~270 |
unch |
|
|
|
Total Volume and Open Interest |
1,125,024 |
2,656,971 |
-5,830 |
5-Year T-Notes(CBOT) |
Jun16 |
160506 |
121~096 |
121~186 |
121~044 |
121~056 |
-0~034 |
555,417 |
2,410,653 |
+6,685 |
Sep16 |
160506 |
120~304 |
121~072 |
120~260 |
120~262 |
-0~036 |
10,339 |
64,791 |
+6,432 |
Dec16 |
160506 |
120~246 |
120~246 |
120~246 |
120~246 |
-0~036 |
|
|
|
Total Volume and Open Interest |
565,756 |
2,475,444 |
+13,117 |
2 Year T-Notes(CBOT) |
Jun16 |
160506 |
109~132 |
109~162 |
109~116 |
109~122 |
-0~010 |
239,954 |
1,052,083 |
+1,495 |
Sep16 |
160506 |
109~104 |
109~120 |
109~096 |
109~096 |
-0~010 |
8,683 |
13,926 |
+7,647 |
Dec16 |
160506 |
109~082 |
109~082 |
109~082 |
109~082 |
-0~010 |
|
|
|
Total Volume and Open Interest |
248,637 |
1,066,009 |
+9,142 |
Eurodollars(CME) |
Jun16 |
160506 |
99.335 |
99.355 |
99.325 |
99.335 |
unch |
245,048 |
1,191,158 |
+11,173 |
Sep16 |
160506 |
99.260 |
99.285 |
99.240 |
99.245 |
-0.010 |
244,940 |
1,059,847 |
+13,642 |
Dec16 |
160506 |
99.185 |
99.225 |
99.160 |
99.170 |
-0.010 |
306,462 |
1,406,348 |
+3,463 |
Mar17 |
160506 |
99.140 |
99.185 |
99.110 |
99.120 |
-0.015 |
206,742 |
873,821 |
+18,251 |
Jun17 |
160506 |
99.090 |
99.140 |
99.055 |
99.065 |
-0.020 |
193,436 |
852,851 |
+8,565 |
Sep17 |
160506 |
99.035 |
99.090 |
99.000 |
99.010 |
-0.020 |
134,799 |
702,605 |
-2,387 |
Dec17 |
160506 |
98.970 |
99.025 |
98.935 |
98.945 |
-0.020 |
177,576 |
1,026,054 |
+15,755 |
Mar18 |
160506 |
98.920 |
98.980 |
98.885 |
98.895 |
-0.025 |
128,182 |
487,498 |
+2,515 |
Jun18 |
160506 |
98.870 |
98.920 |
98.830 |
98.840 |
-0.025 |
96,255 |
428,310 |
+806 |
Sep18 |
160506 |
98.815 |
98.865 |
98.770 |
98.780 |
-0.030 |
67,429 |
356,363 |
-4,293 |
Dec18 |
160506 |
98.745 |
98.800 |
98.705 |
98.715 |
-0.025 |
79,695 |
496,515 |
+8,062 |
Mar19 |
160506 |
98.690 |
98.745 |
98.650 |
98.660 |
-0.025 |
65,806 |
297,077 |
-5,069 |
Jun19 |
160506 |
98.635 |
98.680 |
98.590 |
98.600 |
-0.025 |
42,092 |
254,357 |
-114 |
Sep19 |
160506 |
98.565 |
98.615 |
98.530 |
98.540 |
-0.020 |
32,051 |
185,275 |
+317 |
Dec19 |
160506 |
98.495 |
98.545 |
98.460 |
98.470 |
-0.020 |
52,381 |
206,656 |
+1,536 |
Mar20 |
160506 |
98.440 |
98.485 |
98.405 |
98.410 |
-0.025 |
31,495 |
106,269 |
+1,790 |
Jun20 |
160506 |
98.380 |
98.425 |
98.340 |
98.350 |
-0.025 |
24,214 |
57,568 |
+1,776 |
Sep20 |
160506 |
98.325 |
98.370 |
98.280 |
98.290 |
-0.020 |
17,576 |
60,223 |
+1,501 |
Total Volume and Open Interest |
2,216,481 |
10,392,098 |
+88,266 |
Ultra T-Bond(CBOT) |
Jun16 |
160506 |
173~18 |
174~31 |
172~27 |
173~01 |
-0~18 |
62,006 |
620,610 |
+475 |
Sep16 |
160506 |
175~14 |
175~16 |
175~06 |
175~09 |
-0~18 |
1,004 |
2,125 |
+981 |
Dec16 |
160506 |
174~19 |
174~19 |
174~19 |
174~19 |
-0~18 |
|
|
|
Total Volume and Open Interest |
63,010 |
622,735 |
+1,456 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160506 |
141~150 |
142~005 |
141~000 |
141~035 |
-0~110 |
55,963 |
117,239 |
+3,927 |
Sep16 |
160506 |
141~210 |
141~210 |
141~210 |
141~210 |
-0~110 |
0 |
168 |
+0 |
Dec16 |
160506 |
141~210 |
141~210 |
141~210 |
141~210 |
-0~110 |
|
|
|
Total Volume and Open Interest |
55,963 |
117,407 |
+3,927 |
30 Day Federal Funds(CBOT) |
May16 |
160506 |
99.635 |
99.637 |
99.635 |
99.637 |
unch |
20,657 |
122,416 |
-1,224 |
Jun16 |
160506 |
99.620 |
99.630 |
99.615 |
99.620 |
unch |
8,452 |
84,487 |
+1,627 |
Jul16 |
160506 |
99.600 |
99.620 |
99.595 |
99.605 |
+0.005 |
22,844 |
233,339 |
+848 |
Aug16 |
160506 |
99.565 |
99.590 |
99.560 |
99.565 |
unch |
14,721 |
118,400 |
+4,468 |
Sep16 |
160506 |
99.555 |
99.580 |
99.545 |
99.555 |
unch |
4,089 |
32,228 |
+1,566 |
Oct16 |
160506 |
99.535 |
99.560 |
99.520 |
99.525 |
-0.005 |
13,400 |
68,621 |
+2,365 |
Total Volume and Open Interest |
105,426 |
848,318 |
+11,998 |
3-Mth Euro-Yen(CME) |
Jun16 |
160506 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160506 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160506 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160506 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160506 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160506 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160506 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160506 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160506 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160506 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160505 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160505 |
151.80 |
151.83 |
151.70 |
151.78 |
-0.02 |
424 |
16,753 |
-118 |
Sep16 |
160505 |
151.08 |
151.08 |
151.08 |
151.08 |
unch |
|
|
|
Dec16 |
160505 |
151.08 |
151.08 |
151.08 |
151.08 |
unch |
|
|
|
Total Volume and Open Interest |
424 |
16,753 |
-118 |
Euro-Buxl(EUREX) |
Jun16 |
160506 |
168.76 |
169.08 |
167.48 |
168.48 |
+0.86 |
36,157 |
131,893 |
-263 |
Sep16 |
160506 |
177.46 |
177.46 |
177.46 |
177.46 |
+1.24 |
0 |
13 |
+0 |
Dec16 |
160506 |
177.46 |
177.46 |
177.46 |
177.46 |
+1.24 |
|
|
|
Total Volume and Open Interest |
36,157 |
131,906 |
-263 |
Euro-Bund(EUREX) |
Jun16 |
160506 |
163.80 |
163.93 |
163.42 |
163.82 |
+0.32 |
736,786 |
1,357,096 |
+3,398 |
Sep16 |
160506 |
162.74 |
162.84 |
162.48 |
162.84 |
+0.34 |
13,592 |
102,196 |
+8,966 |
Dec16 |
160506 |
161.32 |
161.32 |
161.32 |
161.32 |
+0.32 |
|
|
|
Total Volume and Open Interest |
750,378 |
1,459,292 |
+12,364 |
Euro-Bobl(EUREX) |
Jun16 |
160506 |
131.38 |
131.42 |
131.28 |
131.40 |
+0.08 |
509,967 |
1,007,572 |
+3,623 |
Sep16 |
160506 |
132.31 |
132.31 |
132.31 |
132.31 |
+0.09 |
1,393 |
19,991 |
+1,328 |
Dec16 |
160506 |
131.40 |
131.40 |
131.40 |
131.40 |
+0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
511,360 |
1,027,564 |
+4,951 |
Euro-Schatz(EUREX) |
Jun16 |
160506 |
111.83 |
111.86 |
111.82 |
111.85 |
+0.02 |
178,586 |
870,527 |
-7,090 |
Sep16 |
160506 |
111.80 |
111.80 |
111.80 |
111.80 |
+0.02 |
3,322 |
30,796 |
+3,322 |
Dec16 |
160506 |
111.80 |
111.80 |
111.80 |
111.80 |
+0.02 |
|
|
|
Total Volume and Open Interest |
181,908 |
901,323 |
-3,768 |
3-Mth Euribor(EUREX) |
Jun16 |
160506 |
100.260 |
100.260 |
100.260 |
100.260 |
unch |
0 |
11,759 |
+0 |
Sep16 |
160506 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
3 |
6,347 |
+0 |
Dec16 |
160506 |
100.290 |
100.295 |
100.290 |
100.295 |
+0.005 |
0 |
2,674 |
+0 |
Total Volume and Open Interest |
420 |
74,484 |
+258 |
Long Gilt(LIFFE) |
Jun16 |
160506 |
120~31 |
121~12 |
120~30 |
121~09 |
+0~17 |
183,342 |
477,469 |
-5,801 |
Sep16 |
160506 |
122~23 |
122~23 |
122~23 |
122~23 |
+0~20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
183,342 |
477,474 |
-5,801 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160506 |
99.40 |
99.41 |
99.40 |
99.41 |
+0.01 |
19,708 |
370,212 |
-3,303 |
Sep16 |
160506 |
99.41 |
99.43 |
99.40 |
99.43 |
+0.03 |
57,646 |
412,488 |
-6,273 |
Dec16 |
160506 |
99.39 |
99.42 |
99.39 |
99.42 |
+0.04 |
100,107 |
435,859 |
+1,918 |
Mar17 |
160506 |
99.35 |
99.40 |
99.35 |
99.39 |
+0.04 |
62,969 |
328,158 |
-3,509 |
Jun17 |
160506 |
99.32 |
99.36 |
99.31 |
99.35 |
+0.05 |
55,317 |
302,632 |
-5,070 |
Sep17 |
160506 |
99.27 |
99.32 |
99.27 |
99.30 |
+0.05 |
54,650 |
259,053 |
-908 |
Total Volume and Open Interest |
598,719 |
3,129,255 |
-17,222 |
3-Mth Euribor(LIFFE) |
Jun16 |
160506 |
100.255 |
100.260 |
100.255 |
100.255 |
unch |
42,706 |
551,230 |
-1,177 |
Sep16 |
160506 |
100.270 |
100.280 |
100.270 |
100.275 |
unch |
69,981 |
418,478 |
-16,889 |
Dec16 |
160506 |
100.285 |
100.295 |
100.285 |
100.290 |
unch |
66,028 |
479,732 |
+6,610 |
Total Volume and Open Interest |
432,792 |
3,462,966 |
-34,126 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160506 |
97.98 |
98.06 |
97.98 |
98.05 |
+0.06 |
51,370 |
202,042 |
-7,646 |
Sep16 |
160506 |
98.07 |
98.17 |
98.06 |
98.16 |
+0.08 |
104,193 |
238,485 |
+20,007 |
Dec16 |
160506 |
98.13 |
98.24 |
98.12 |
98.23 |
+0.09 |
58,018 |
187,850 |
-10,527 |
Mar17 |
160506 |
98.17 |
98.28 |
98.15 |
98.28 |
+0.11 |
44,460 |
121,549 |
-562 |
Jun17 |
160506 |
98.17 |
98.29 |
98.17 |
98.29 |
+0.11 |
26,642 |
85,351 |
+2,271 |
Sep17 |
160506 |
98.15 |
98.29 |
98.15 |
98.28 |
+0.11 |
15,986 |
68,407 |
+1,766 |
Dec17 |
160506 |
98.12 |
98.26 |
98.12 |
98.25 |
+0.11 |
11,724 |
48,078 |
+1,887 |
Mar18 |
160506 |
98.09 |
98.23 |
98.07 |
98.22 |
+0.12 |
5,596 |
24,440 |
+1,363 |
Jun18 |
160506 |
98.05 |
98.20 |
98.04 |
98.19 |
+0.13 |
1,246 |
14,509 |
+433 |
Sep18 |
160506 |
98.01 |
98.15 |
98.00 |
98.14 |
+0.12 |
761 |
3,136 |
+494 |
Total Volume and Open Interest |
320,044 |
998,155 |
+9,471 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160506 |
97.61 |
97.73 |
97.59 |
97.72 |
+0.10 |
175,845 |
852,079 |
+17,935 |
Sep16 |
160506 |
97.72 |
97.72 |
97.72 |
97.72 |
+0.10 |
|
|
|
Total Volume and Open Interest |
175,845 |
852,079 |
+17,935 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160506 |
98.31 |
98.46 |
98.29 |
98.44 |
+0.12 |
327,924 |
791,176 |
-9,301 |
Sep16 |
160506 |
98.44 |
98.44 |
98.44 |
98.44 |
+0.12 |
|
|
|
Total Volume and Open Interest |
327,924 |
791,176 |
-9,301 |
Gold(CMX) |
Jun16 |
160506 |
1279.3 |
1297.7 |
1276.2 |
1294.0 |
+21.7 |
212,954 |
403,678 |
-1,209 |
Aug16 |
160506 |
1281.5 |
1299.9 |
1279.7 |
1296.4 |
+21.8 |
15,903 |
72,649 |
+3,036 |
Oct16 |
160506 |
1283.8 |
1300.8 |
1283.8 |
1298.4 |
+21.9 |
3,759 |
22,395 |
-912 |
Dec16 |
160506 |
1284.9 |
1303.7 |
1283.7 |
1300.4 |
+22.1 |
3,402 |
34,104 |
+452 |
Feb17 |
160506 |
1300.0 |
1304.9 |
1294.4 |
1302.3 |
+22.2 |
829 |
5,063 |
+513 |
Apr17 |
160506 |
1302.9 |
1304.0 |
1300.6 |
1304.0 |
+22.2 |
805 |
3,139 |
-1 |
Jun17 |
160506 |
1301.9 |
1305.6 |
1301.9 |
1305.6 |
+22.3 |
612 |
9,270 |
+519 |
Aug17 |
160506 |
1307.3 |
1311.2 |
1304.5 |
1307.3 |
+22.5 |
0 |
112 |
+0 |
Oct17 |
160506 |
1308.8 |
1308.8 |
1308.8 |
1308.8 |
+22.5 |
0 |
686 |
+0 |
Dec17 |
160506 |
1310.0 |
1310.3 |
1307.0 |
1310.3 |
+22.5 |
364 |
7,030 |
+131 |
Feb18 |
160506 |
1311.7 |
1311.7 |
1311.7 |
1311.7 |
+22.4 |
|
|
|
Total Volume and Open Interest |
238,899 |
568,370 |
+2,596 |
Silver(CMX) |
May16 |
160506 |
1734.0 |
1759.0 |
1733.5 |
1750.7 |
+20.5 |
421 |
1,566 |
-300 |
Jul16 |
160506 |
1737.0 |
1763.5 |
1722.0 |
1752.7 |
+20.0 |
51,199 |
139,762 |
+2,465 |
Sep16 |
160506 |
1745.0 |
1766.5 |
1728.0 |
1757.4 |
+20.0 |
1,368 |
20,424 |
+157 |
Dec16 |
160506 |
1750.0 |
1772.0 |
1739.5 |
1763.6 |
+20.0 |
1,992 |
29,670 |
+299 |
Mar17 |
160506 |
1750.0 |
1773.5 |
1740.0 |
1769.7 |
+20.0 |
72 |
3,097 |
+61 |
May17 |
160506 |
1773.2 |
1773.2 |
1773.2 |
1773.2 |
+19.9 |
0 |
156 |
+0 |
Jul17 |
160506 |
1775.5 |
1776.7 |
1775.5 |
1776.7 |
+19.7 |
305 |
2,445 |
+214 |
Total Volume and Open Interest |
55,704 |
201,121 |
+2,884 |
Platinum(NYMEX) |
Jul16 |
160506 |
1063.8 |
1085.8 |
1060.3 |
1085.1 |
+21.3 |
10,312 |
58,769 |
+349 |
Oct16 |
160506 |
1066.6 |
1086.8 |
1064.7 |
1086.6 |
+21.4 |
467 |
5,813 |
+172 |
Jan17 |
160506 |
1088.4 |
1088.4 |
1088.4 |
1088.4 |
+21.4 |
0 |
21 |
+0 |
Apr17 |
160506 |
1090.1 |
1090.1 |
1090.1 |
1090.1 |
+21.2 |
0 |
6 |
+0 |
Total Volume and Open Interest |
10,802 |
64,679 |
+521 |
Palladium(NYMEX) |
Jun16 |
160506 |
601.95 |
609.00 |
597.90 |
607.20 |
+6.50 |
4,882 |
18,417 |
-279 |
Sep16 |
160506 |
599.25 |
610.00 |
599.25 |
608.30 |
+6.60 |
792 |
4,303 |
+421 |
Dec16 |
160506 |
609.30 |
609.30 |
609.30 |
609.30 |
+6.60 |
34 |
169 |
+19 |
Total Volume and Open Interest |
5,715 |
22,912 |
+163 |
Copper(CMX) |
May16 |
160506 |
214.25 |
216.45 |
214.00 |
215.10 |
unch |
963 |
3,827 |
-835 |
Jul16 |
160506 |
214.40 |
217.00 |
213.55 |
215.40 |
unch |
59,893 |
114,039 |
+1,928 |
Sep16 |
160506 |
215.15 |
217.40 |
214.35 |
216.05 |
-0.05 |
4,149 |
23,657 |
-336 |
Dec16 |
160506 |
216.30 |
218.00 |
215.00 |
216.75 |
+0.05 |
1,289 |
25,205 |
-101 |
Mar17 |
160506 |
217.15 |
217.25 |
215.40 |
217.25 |
+0.15 |
466 |
3,149 |
+159 |
Total Volume and Open Interest |
67,369 |
177,330 |
+872 |
E-mini DJIA Index(CBOT) |
Jun16 |
160506 |
17569 |
17685 |
17475 |
17671 |
+97 |
162,200 |
123,492 |
+419 |
Sep16 |
160506 |
17471 |
17588 |
17398 |
17583 |
+96 |
94 |
1,412 |
-12 |
Dec16 |
160506 |
17520 |
17520 |
17520 |
17520 |
+96 |
3 |
90 |
+1 |
Mar17 |
160506 |
17460 |
17460 |
17460 |
17460 |
+96 |
|
|
|
Total Volume and Open Interest |
162,297 |
124,994 |
+408 |
S & P 500(CME) |
Jun16 |
160506 |
2043.00 |
2053.50 |
2030.50 |
2052.70 |
+8.80 |
4,659 |
76,256 |
-62 |
Sep16 |
160506 |
2044.70 |
2044.70 |
2028.00 |
2044.70 |
+8.70 |
0 |
1,522 |
-1 |
Dec16 |
160506 |
2037.50 |
2037.50 |
2021.00 |
2037.50 |
+8.50 |
50 |
93 |
+0 |
Mar17 |
160506 |
2031.60 |
2031.60 |
2015.10 |
2031.60 |
+8.50 |
|
|
|
Total Volume and Open Interest |
4,709 |
77,871 |
-63 |
S & P 500 E-Mini(Globex) |
Jun16 |
160506 |
2043.50 |
2054.50 |
2030.50 |
2052.75 |
+8.75 |
1,557,981 |
2,793,137 |
+17,093 |
Sep16 |
160506 |
2034.75 |
2046.25 |
2023.00 |
2044.75 |
+8.75 |
6,909 |
31,622 |
+155 |
Dec16 |
160506 |
2027.00 |
2038.50 |
2015.75 |
2037.50 |
+8.50 |
262 |
4,384 |
-38 |
Mar17 |
160506 |
2031.50 |
2031.50 |
2018.75 |
2031.50 |
+8.50 |
2 |
58 |
+0 |
Total Volume and Open Interest |
1,565,159 |
2,829,207 |
+17,214 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160506 |
4299.30 |
4333.80 |
4271.00 |
4328.30 |
+28.00 |
235,256 |
242,401 |
+2,096 |
Sep16 |
160506 |
4292.30 |
4325.80 |
4265.00 |
4320.50 |
+27.70 |
71 |
345 |
-2 |
Dec16 |
160506 |
4317.80 |
4317.80 |
4272.30 |
4317.80 |
+27.80 |
2 |
87 |
+0 |
Total Volume and Open Interest |
235,329 |
242,842 |
+2,094 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160506 |
1443.80 |
1451.90 |
1434.50 |
1450.80 |
+7.00 |
15,205 |
79,084 |
-16 |
Sep16 |
160506 |
1446.50 |
1446.50 |
1433.50 |
1446.50 |
+7.00 |
0 |
6 |
+0 |
Dec16 |
160506 |
1447.80 |
1447.80 |
1447.80 |
1447.80 |
+7.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
15,205 |
79,102 |
-16 |
Volatility Index(CBOE) |
May16 |
160506 |
16.75 |
17.27 |
15.70 |
15.73 |
-1.00 |
83,934 |
191,587 |
-8,649 |
Jun16 |
160506 |
19.08 |
19.50 |
18.30 |
18.33 |
-0.75 |
54,867 |
145,998 |
+8,245 |
Jul16 |
160506 |
20.00 |
20.40 |
19.44 |
19.48 |
-0.50 |
15,743 |
36,991 |
-564 |
Aug16 |
160506 |
20.30 |
20.70 |
19.85 |
19.88 |
-0.45 |
7,099 |
34,435 |
-646 |
Total Volume and Open Interest |
171,243 |
452,611 |
-73 |
Russell 2000(ICE) |
Jun16 |
160506 |
1104.30 |
1114.90 |
1097.50 |
1113.90 |
+9.40 |
95,066 |
380,050 |
+2,507 |
Sep16 |
160506 |
1105.90 |
1108.80 |
1103.00 |
1108.80 |
+9.40 |
9 |
38 |
-5 |
Dec16 |
160506 |
1105.50 |
1105.50 |
1105.50 |
1105.50 |
+9.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
95,075 |
380,348 |
+2,502 |
Nikkei 225(CME) |
Jun16 |
160506 |
16110 |
16310 |
15885 |
16110 |
+25 |
7,201 |
34,711 |
+55 |
Sep16 |
160506 |
16345 |
16350 |
15900 |
16150 |
+25 |
0 |
36 |
+0 |
Total Volume and Open Interest |
7,201 |
34,752 |
+55 |
Nikkei 225(SGX) |
Jun16 |
160506 |
16025 |
16270 |
15960 |
16025 |
+35 |
13,692 |
247,067 |
-1,454 |
Sep16 |
160506 |
16195 |
16195 |
16000 |
16000 |
+40 |
0 |
1,181 |
+0 |
Dec16 |
160506 |
15885 |
15885 |
15885 |
15885 |
+40 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
13,692 |
259,252 |
-1,454 |
Nikkei 225(CME) Yen |
Jun16 |
160506 |
16070 |
16270 |
15840 |
16080 |
+35 |
23,911 |
97,552 |
+993 |
Sep16 |
160506 |
16035 |
16200 |
15810 |
16035 |
+35 |
0 |
68 |
+0 |
Dec16 |
160506 |
16025 |
16025 |
15925 |
16025 |
+35 |
|
|
|
Total Volume and Open Interest |
23,911 |
97,720 |
+993 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160506 |
15930 |
16080 |
15930 |
16080 |
+40 |
0 |
54 |
+0 |
Sep16 |
160506 |
16030 |
16035 |
16030 |
16030 |
+30 |
|
|
|
Dec16 |
160506 |
16020 |
16025 |
16020 |
16020 |
+30 |
|
|
|
Total Volume and Open Interest |
0 |
54 |
+0 |
CAC 40(EURONEXT) |
May16 |
160506 |
4271.0 |
4299.5 |
4218.5 |
4275.5 |
-8.5 |
92,391 |
301,710 |
-3,610 |
Jun16 |
160506 |
4224.0 |
4252.0 |
4174.0 |
4228.5 |
-8.5 |
888 |
17,383 |
-218 |
Jul16 |
160506 |
4221.0 |
4221.0 |
4221.0 |
4221.0 |
-8.5 |
25 |
25 |
+25 |
Total Volume and Open Interest |
93,305 |
319,154 |
-3,802 |
Hang Seng Index(HKFE) |
May16 |
160506 |
20294 |
20374 |
19887 |
19975 |
-309 |
117,505 |
100,307 |
+1,140 |
Jun16 |
160506 |
20068 |
20068 |
19636 |
19706 |
-306 |
931 |
7,457 |
+31 |
Total Volume and Open Interest |
118,853 |
110,722 |
+1,258 |
DAX(EUREX) |
Jun16 |
160506 |
9814.0 |
9931.5 |
9736.0 |
9876.5 |
+47.5 |
104,791 |
122,100 |
-2,445 |
Sep16 |
160506 |
9803.0 |
9921.0 |
9758.0 |
9866.5 |
+47.5 |
68 |
1,756 |
-12 |
Dec16 |
160506 |
9892.5 |
9892.5 |
9856.5 |
9856.5 |
+47.5 |
2 |
2,936 |
+0 |
Total Volume and Open Interest |
104,861 |
126,792 |
-2,457 |
Mini-DAX(EUREX) |
Jun16 |
160506 |
9817.0 |
9930.0 |
9736.0 |
9877.0 |
+48.0 |
22,390 |
6,355 |
-72 |
Sep16 |
160506 |
9803.0 |
9912.0 |
9736.0 |
9867.0 |
+48.0 |
28 |
174 |
+6 |
Dec16 |
160506 |
9787.0 |
9901.0 |
9787.0 |
9857.0 |
+48.0 |
8 |
15 |
+4 |
Total Volume and Open Interest |
22,426 |
6,544 |
-62 |
FT-SE 100(EURONEXT) |
Jun16 |
160506 |
6080.00 |
6120.00 |
6014.50 |
6087.50 |
+18.50 |
141,817 |
569,578 |
+3,699 |
Sep16 |
160506 |
5984.00 |
6034.50 |
5984.00 |
6034.50 |
+18.50 |
2,036 |
5,279 |
+2,001 |
Dec16 |
160506 |
6001.50 |
6001.50 |
5983.00 |
6001.50 |
+18.50 |
|
|
|
Total Volume and Open Interest |
143,853 |
574,857 |
+5,700 |
SPI 200(SFE) |
Jun16 |
160506 |
5268.0 |
5269.0 |
5171.0 |
5248.0 |
-18.0 |
43,532 |
266,216 |
+7,653 |
Sep16 |
160506 |
5211.0 |
5211.0 |
5198.0 |
5198.0 |
-19.0 |
3 |
2,382 |
+0 |
Dec16 |
160506 |
5184.0 |
5184.0 |
5184.0 |
5184.0 |
-19.0 |
54 |
2,199 |
+36 |
Total Volume and Open Interest |
43,893 |
272,195 |
+7,826 |
FTSE MIB(ISE) |
Jun16 |
160506 |
17550.00 |
17615.00 |
17210.00 |
17444.00 |
-89.00 |
32,553 |
64,603 |
-1,651 |
Sep16 |
160506 |
17270.00 |
17460.00 |
17105.00 |
17309.00 |
-89.00 |
16 |
317 |
-9 |
Dec16 |
160506 |
17194.00 |
17194.00 |
17194.00 |
17194.00 |
-97.00 |
|
|
|
Total Volume and Open Interest |
32,569 |
64,920 |
-1,660 |
KOSPI 200(KFE) |
Jun16 |
160506 |
243.35 |
243.35 |
243.35 |
243.35 |
unch |
85,861 |
116,143 |
-1,564 |
Sep16 |
160506 |
244.00 |
244.00 |
244.00 |
244.00 |
unch |
239 |
6,811 |
+100 |
Dec16 |
160506 |
245.10 |
245.10 |
245.10 |
245.10 |
unch |
8 |
2,412 |
+5 |
Total Volume and Open Interest |
86,108 |
126,856 |
-1,459 |
GSCI(CME) |
May16 |
160506 |
345.50 |
352.90 |
345.25 |
349.45 |
+1.70 |
652 |
10,767 |
-507 |
Jun16 |
160506 |
352.65 |
355.55 |
347.85 |
352.25 |
+2.05 |
573 |
1,080 |
+500 |
Jul16 |
160506 |
354.50 |
354.50 |
354.50 |
354.50 |
+2.05 |
|
|
|
Total Volume and Open Interest |
1,225 |
11,847 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|