|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 10, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160510 |
1018.50 |
1082.00 |
1018.50 |
1076.00 |
+57.25 |
1,539 |
1,953 |
-675 |
Jul16 |
160510 |
1025.75 |
1091.50 |
1023.50 |
1084.00 |
+57.50 |
144,530 |
423,213 |
+3,734 |
Aug16 |
160510 |
1027.75 |
1093.75 |
1026.25 |
1085.50 |
+56.75 |
9,974 |
38,112 |
+335 |
Sep16 |
160510 |
1019.00 |
1085.50 |
1017.25 |
1075.00 |
+54.50 |
3,377 |
20,506 |
+331 |
Nov16 |
160510 |
1015.00 |
1079.75 |
1012.50 |
1067.50 |
+51.75 |
54,603 |
237,284 |
-357 |
Jan17 |
160510 |
1015.50 |
1078.25 |
1014.50 |
1064.50 |
+47.50 |
4,148 |
16,639 |
+220 |
Mar17 |
160510 |
1005.00 |
1053.50 |
1002.00 |
1038.50 |
+33.50 |
3,774 |
33,286 |
+270 |
May17 |
160510 |
996.25 |
1043.25 |
996.25 |
1027.00 |
+27.75 |
2,303 |
18,480 |
+309 |
Jul17 |
160510 |
1003.50 |
1035.50 |
1000.00 |
1027.25 |
+26.25 |
1,313 |
7,825 |
+360 |
Aug17 |
160510 |
1019.50 |
1019.50 |
1019.50 |
1019.50 |
+24.75 |
0 |
169 |
+0 |
Sep17 |
160510 |
1002.75 |
1002.75 |
1002.75 |
1002.75 |
+24.75 |
0 |
64 |
+0 |
Nov17 |
160510 |
965.50 |
990.00 |
965.50 |
979.25 |
+12.75 |
1,037 |
11,795 |
+185 |
Jan18 |
160510 |
981.75 |
981.75 |
981.75 |
981.75 |
+13.25 |
2 |
82 |
+0 |
Mar18 |
160510 |
982.50 |
982.50 |
982.50 |
982.50 |
+12.25 |
0 |
39 |
+0 |
Total Volume and Open Interest |
226,600 |
809,630 |
+4,712 |
Soybean Meal(CBOT) |
May16 |
160510 |
343.10 |
364.90 |
342.90 |
360.40 |
+20.20 |
551 |
1,153 |
-412 |
Jul16 |
160510 |
339.60 |
359.70 |
339.00 |
359.70 |
+20.00 |
52,862 |
188,966 |
+3,404 |
Aug16 |
160510 |
338.50 |
358.30 |
338.40 |
358.30 |
+20.00 |
7,676 |
29,065 |
+579 |
Sep16 |
160510 |
337.40 |
357.40 |
336.50 |
357.40 |
+20.00 |
5,728 |
23,716 |
-27 |
Oct16 |
160510 |
337.10 |
355.30 |
337.00 |
355.30 |
+20.00 |
3,407 |
14,004 |
-32 |
Dec16 |
160510 |
335.60 |
355.80 |
335.00 |
355.60 |
+19.80 |
13,581 |
64,502 |
+1,268 |
Jan17 |
160510 |
334.20 |
354.40 |
334.20 |
352.70 |
+18.30 |
2,044 |
6,815 |
+679 |
Mar17 |
160510 |
326.90 |
345.70 |
326.80 |
341.50 |
+14.30 |
1,741 |
10,119 |
+422 |
May17 |
160510 |
324.80 |
341.20 |
324.80 |
335.60 |
+11.20 |
992 |
9,662 |
+237 |
Jul17 |
160510 |
327.10 |
340.00 |
326.90 |
335.40 |
+10.40 |
493 |
6,871 |
+46 |
Total Volume and Open Interest |
89,120 |
359,440 |
+6,165 |
Soybean Oil(CBOT) |
May16 |
160510 |
32.44 |
33.37 |
32.44 |
33.13 |
+0.59 |
1,173 |
783 |
-690 |
Jul16 |
160510 |
32.80 |
33.84 |
32.59 |
33.44 |
+0.61 |
66,958 |
213,278 |
-3,550 |
Aug16 |
160510 |
32.91 |
33.93 |
32.74 |
33.55 |
+0.60 |
4,740 |
32,725 |
+519 |
Sep16 |
160510 |
33.01 |
34.04 |
32.87 |
33.67 |
+0.60 |
4,324 |
25,183 |
-64 |
Oct16 |
160510 |
33.13 |
34.14 |
32.97 |
33.79 |
+0.61 |
2,905 |
13,295 |
-203 |
Dec16 |
160510 |
33.30 |
34.35 |
33.14 |
33.99 |
+0.63 |
14,446 |
77,671 |
+961 |
Jan17 |
160510 |
33.41 |
34.17 |
33.26 |
33.97 |
+0.51 |
1,721 |
7,724 |
+365 |
Mar17 |
160510 |
33.40 |
34.11 |
33.27 |
33.82 |
+0.38 |
2,113 |
10,315 |
+279 |
May17 |
160510 |
33.40 |
33.98 |
33.24 |
33.63 |
+0.22 |
842 |
8,808 |
+198 |
Jul17 |
160510 |
33.65 |
34.01 |
33.33 |
33.66 |
+0.17 |
292 |
3,285 |
-52 |
Total Volume and Open Interest |
99,779 |
402,220 |
-2,254 |
Canola(WCE) |
May16 |
160510 |
526.9 |
526.9 |
526.9 |
526.9 |
+15.8 |
|
|
|
Jul16 |
160510 |
514.6 |
544.6 |
514.4 |
532.3 |
+16.2 |
12,370 |
106,375 |
+2,687 |
Nov16 |
160510 |
505.6 |
527.3 |
505.4 |
521.7 |
+14.6 |
5,359 |
57,822 |
+1,209 |
Jan17 |
160510 |
507.0 |
527.0 |
506.7 |
523.6 |
+15.1 |
146 |
4,831 |
+109 |
Mar17 |
160510 |
507.9 |
524.9 |
507.6 |
523.5 |
+15.0 |
60 |
964 |
+48 |
Total Volume and Open Interest |
17,955 |
170,406 |
+4,062 |
Corn(CBOT) |
May16 |
160510 |
367.75 |
383.00 |
367.00 |
378.50 |
+10.75 |
1,551 |
2,194 |
-935 |
Jul16 |
160510 |
368.75 |
386.00 |
368.00 |
381.00 |
+12.00 |
122,379 |
659,872 |
-12,951 |
Sep16 |
160510 |
370.75 |
387.25 |
370.00 |
382.75 |
+11.75 |
31,172 |
221,769 |
+8,017 |
Dec16 |
160510 |
377.00 |
392.00 |
375.25 |
387.75 |
+10.75 |
45,142 |
300,425 |
+1,549 |
Mar17 |
160510 |
386.50 |
400.75 |
384.75 |
396.75 |
+10.25 |
6,302 |
57,174 |
+123 |
May17 |
160510 |
392.00 |
406.00 |
390.25 |
402.25 |
+10.25 |
1,222 |
11,870 |
+173 |
Jul17 |
160510 |
397.00 |
410.75 |
395.00 |
407.25 |
+10.25 |
3,571 |
31,269 |
+1,614 |
Sep17 |
160510 |
392.00 |
406.25 |
392.00 |
402.25 |
+10.25 |
142 |
3,488 |
+40 |
Dec17 |
160510 |
394.50 |
409.00 |
393.75 |
404.75 |
+10.25 |
1,066 |
29,516 |
+74 |
Mar18 |
160510 |
414.75 |
414.75 |
413.50 |
413.50 |
+10.00 |
3 |
768 |
+1 |
Total Volume and Open Interest |
212,554 |
1,320,326 |
-2,297 |
Wheat(CBOT) |
May16 |
160510 |
450.00 |
458.75 |
446.75 |
451.50 |
+4.50 |
356 |
295 |
-72 |
Jul16 |
160510 |
457.25 |
468.75 |
455.25 |
461.25 |
+4.75 |
54,490 |
239,395 |
-1,856 |
Sep16 |
160510 |
467.25 |
478.75 |
465.75 |
472.00 |
+4.75 |
15,009 |
58,619 |
+1,101 |
Dec16 |
160510 |
486.00 |
497.00 |
484.50 |
490.50 |
+4.75 |
9,205 |
67,548 |
+1,366 |
Mar17 |
160510 |
505.00 |
514.25 |
502.00 |
508.25 |
+5.00 |
1,185 |
17,613 |
+68 |
May17 |
160510 |
513.50 |
522.75 |
511.75 |
517.75 |
+5.25 |
455 |
3,973 |
+61 |
Total Volume and Open Interest |
80,983 |
393,570 |
+774 |
Wheat(KCBT) |
May16 |
160510 |
438.00 |
438.00 |
435.00 |
436.75 |
+3.00 |
77 |
101 |
-78 |
Jul16 |
160510 |
446.00 |
455.25 |
444.00 |
448.25 |
+2.00 |
14,592 |
132,976 |
+608 |
Sep16 |
160510 |
463.75 |
472.25 |
461.50 |
465.50 |
+2.00 |
3,360 |
21,842 |
-85 |
Dec16 |
160510 |
488.25 |
496.75 |
485.75 |
490.00 |
+2.00 |
2,682 |
33,902 |
-12 |
Mar17 |
160510 |
504.50 |
510.50 |
502.00 |
506.25 |
+2.00 |
485 |
12,039 |
-14 |
May17 |
160510 |
514.00 |
516.50 |
514.00 |
516.50 |
+2.25 |
201 |
5,230 |
+37 |
Jul17 |
160510 |
525.75 |
529.00 |
522.75 |
522.75 |
+2.50 |
176 |
2,010 |
-81 |
Total Volume and Open Interest |
21,573 |
208,399 |
+375 |
Wheat(MGE) |
May16 |
160510 |
529.00 |
529.00 |
529.00 |
529.00 |
unch |
0 |
34 |
-31 |
Jul16 |
160510 |
530.75 |
537.00 |
528.00 |
533.75 |
+3.50 |
2,693 |
28,422 |
-922 |
Sep16 |
160510 |
537.00 |
545.00 |
536.25 |
541.50 |
+3.75 |
725 |
10,702 |
+328 |
Dec16 |
160510 |
551.00 |
555.50 |
547.00 |
553.25 |
+3.25 |
370 |
9,522 |
+152 |
Mar17 |
160510 |
562.00 |
565.00 |
557.50 |
562.25 |
+2.25 |
79 |
5,081 |
+8 |
May17 |
160510 |
567.50 |
567.50 |
567.50 |
567.50 |
+2.00 |
0 |
2,107 |
+0 |
Total Volume and Open Interest |
3,867 |
56,498 |
-465 |
Oats(CBOT) |
May16 |
160510 |
178.25 |
181.25 |
178.25 |
181.25 |
+4.00 |
4 |
2 |
-1 |
Jul16 |
160510 |
187.50 |
193.75 |
186.00 |
192.00 |
+2.50 |
744 |
7,854 |
-76 |
Sep16 |
160510 |
199.25 |
204.00 |
198.75 |
203.50 |
+2.50 |
23 |
224 |
+7 |
Dec16 |
160510 |
211.75 |
218.75 |
211.75 |
216.50 |
+3.50 |
27 |
1,362 |
+12 |
Total Volume and Open Interest |
841 |
9,523 |
-17 |
Rough Rice(CBOT) |
May16 |
160510 |
11.17 |
11.17 |
11.17 |
11.17 |
+0.18 |
7 |
11 |
-2 |
Jul16 |
160510 |
11.19 |
11.52 |
11.14 |
11.40 |
+0.18 |
360 |
7,560 |
-67 |
Sep16 |
160510 |
11.33 |
11.67 |
11.33 |
11.56 |
+0.15 |
33 |
1,366 |
+13 |
Nov16 |
160510 |
11.70 |
11.70 |
11.69 |
11.69 |
+0.16 |
16 |
424 |
+5 |
Total Volume and Open Interest |
416 |
9,391 |
-51 |
Live Cattle(CME) |
Jun16 |
160510 |
123.385 |
123.850 |
122.850 |
123.285 |
-0.015 |
31,803 |
113,568 |
-6,268 |
Aug16 |
160510 |
119.580 |
120.000 |
118.950 |
119.785 |
+0.205 |
22,169 |
78,183 |
+3,083 |
Oct16 |
160510 |
118.785 |
119.230 |
118.080 |
119.050 |
+0.220 |
8,827 |
50,950 |
+1,117 |
Dec16 |
160510 |
118.200 |
118.700 |
117.700 |
118.500 |
+0.170 |
3,005 |
24,444 |
+562 |
Feb17 |
160510 |
117.250 |
117.680 |
116.730 |
117.550 |
+0.200 |
1,088 |
7,603 |
+214 |
Apr17 |
160510 |
116.000 |
116.480 |
115.600 |
116.250 |
+0.170 |
318 |
5,097 |
+50 |
Total Volume and Open Interest |
67,336 |
280,965 |
-1,201 |
Feeder Cattle(CME) |
May16 |
160510 |
150.800 |
151.150 |
149.500 |
150.200 |
-0.600 |
2,654 |
6,741 |
-1,147 |
Aug16 |
160510 |
150.850 |
151.250 |
149.630 |
150.330 |
-0.520 |
4,948 |
24,021 |
+124 |
Sep16 |
160510 |
149.785 |
150.100 |
148.450 |
149.130 |
-0.420 |
1,141 |
4,580 |
-163 |
Oct16 |
160510 |
147.880 |
148.435 |
146.650 |
147.685 |
-0.115 |
1,377 |
4,079 |
+135 |
Nov16 |
160510 |
143.500 |
144.050 |
142.350 |
143.550 |
+0.050 |
562 |
3,289 |
+54 |
Jan17 |
160510 |
138.700 |
139.750 |
138.535 |
139.130 |
-0.170 |
53 |
419 |
+9 |
Mar17 |
160510 |
137.580 |
137.630 |
136.850 |
137.250 |
-0.350 |
13 |
99 |
+4 |
Total Volume and Open Interest |
10,748 |
43,228 |
-984 |
Lean Hogs(CME) |
May16 |
160510 |
76.400 |
76.885 |
76.300 |
76.700 |
+0.600 |
226 |
1,601 |
-173 |
Jun16 |
160510 |
80.535 |
81.200 |
80.400 |
80.800 |
+0.650 |
20,886 |
66,076 |
-4,418 |
Jul16 |
160510 |
81.550 |
82.135 |
81.285 |
81.680 |
+0.450 |
11,444 |
36,661 |
+2,402 |
Aug16 |
160510 |
80.885 |
81.480 |
80.785 |
80.900 |
+0.050 |
7,395 |
39,655 |
+292 |
Oct16 |
160510 |
69.650 |
70.250 |
69.535 |
69.650 |
+0.100 |
3,027 |
47,144 |
+890 |
Dec16 |
160510 |
64.580 |
65.000 |
64.200 |
64.400 |
-0.050 |
999 |
26,897 |
+133 |
Feb17 |
160510 |
67.950 |
68.135 |
67.635 |
67.800 |
+0.050 |
352 |
8,186 |
+142 |
Apr17 |
160510 |
70.680 |
71.050 |
70.480 |
70.600 |
+0.100 |
91 |
3,954 |
+36 |
Total Volume and Open Interest |
44,424 |
230,868 |
-692 |
Class III Milk(CME) |
May16 |
160510 |
12.72 |
12.77 |
12.71 |
12.74 |
-0.01 |
226 |
4,698 |
-48 |
Jun16 |
160510 |
12.52 |
12.55 |
12.38 |
12.52 |
-0.07 |
322 |
4,950 |
+71 |
Jul16 |
160510 |
13.10 |
13.10 |
12.90 |
13.01 |
-0.08 |
89 |
4,339 |
+31 |
Aug16 |
160510 |
13.80 |
13.80 |
13.63 |
13.67 |
-0.15 |
60 |
4,070 |
+24 |
Sep16 |
160510 |
14.52 |
14.53 |
14.34 |
14.35 |
-0.14 |
78 |
3,158 |
+48 |
Oct16 |
160510 |
14.77 |
14.77 |
14.64 |
14.64 |
-0.10 |
32 |
2,499 |
+7 |
Nov16 |
160510 |
14.77 |
14.77 |
14.69 |
14.69 |
-0.10 |
7 |
2,421 |
+3 |
Dec16 |
160510 |
14.78 |
14.82 |
14.75 |
14.75 |
-0.06 |
19 |
2,330 |
+11 |
Jan17 |
160510 |
14.97 |
14.97 |
14.93 |
14.93 |
-0.04 |
15 |
683 |
+5 |
Feb17 |
160510 |
15.10 |
15.10 |
15.09 |
15.09 |
-0.01 |
5 |
690 |
+5 |
Mar17 |
160510 |
15.26 |
15.27 |
15.25 |
15.25 |
unch |
5 |
604 |
+5 |
Apr17 |
160510 |
15.29 |
15.29 |
15.24 |
15.25 |
-0.01 |
0 |
388 |
+0 |
May17 |
160510 |
15.35 |
15.37 |
15.30 |
15.30 |
-0.05 |
0 |
331 |
+0 |
Total Volume and Open Interest |
858 |
32,137 |
+162 |
Cocoa(ICE) |
May16 |
160510 |
3105 |
3105 |
3081 |
3081 |
+22 |
7 |
30 |
+0 |
Jul16 |
160510 |
3084 |
3120 |
3076 |
3101 |
+22 |
25,307 |
94,698 |
-6,139 |
Sep16 |
160510 |
3092 |
3127 |
3087 |
3112 |
+24 |
11,635 |
62,485 |
-57 |
Dec16 |
160510 |
3080 |
3112 |
3074 |
3099 |
+24 |
6,600 |
41,719 |
+1,956 |
Mar17 |
160510 |
3051 |
3088 |
3051 |
3077 |
+25 |
2,400 |
37,828 |
+241 |
May17 |
160510 |
3063 |
3074 |
3062 |
3069 |
+24 |
455 |
5,642 |
+6 |
Jul17 |
160510 |
3067 |
3068 |
3059 |
3064 |
+25 |
96 |
1,849 |
-32 |
Total Volume and Open Interest |
48,514 |
250,431 |
-3,999 |
Coffee "C"(ICE) |
May16 |
160510 |
125.90 |
126.90 |
125.90 |
126.90 |
+1.75 |
247 |
387 |
-669 |
Jul16 |
160510 |
127.00 |
129.30 |
126.65 |
128.75 |
+2.30 |
22,657 |
96,573 |
-897 |
Sep16 |
160510 |
128.40 |
131.05 |
128.40 |
130.45 |
+2.35 |
8,955 |
43,798 |
+1,038 |
Dec16 |
160510 |
131.40 |
133.35 |
130.75 |
132.85 |
+2.35 |
4,583 |
26,677 |
+66 |
Mar17 |
160510 |
133.95 |
135.55 |
133.35 |
135.40 |
+2.35 |
1,855 |
11,691 |
+147 |
May17 |
160510 |
134.70 |
137.15 |
134.70 |
136.95 |
+2.35 |
114 |
6,231 |
+29 |
Total Volume and Open Interest |
38,602 |
194,232 |
-294 |
Orange Juice(ICE) |
May16 |
160510 |
145.45 |
145.45 |
142.30 |
145.45 |
+3.40 |
0 |
414 |
+0 |
Jul16 |
160510 |
140.25 |
144.00 |
138.80 |
143.20 |
+2.15 |
641 |
8,525 |
+52 |
Sep16 |
160510 |
140.45 |
143.75 |
140.25 |
142.95 |
+1.90 |
143 |
2,079 |
+37 |
Nov16 |
160510 |
141.05 |
143.95 |
141.05 |
143.35 |
+2.30 |
66 |
1,034 |
+15 |
Jan17 |
160510 |
143.00 |
144.30 |
141.75 |
143.95 |
+2.95 |
2 |
151 |
+2 |
Mar17 |
160510 |
145.20 |
145.20 |
145.20 |
145.20 |
+2.95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
852 |
12,204 |
+106 |
Sugar #11(ICE) |
Jul16 |
160510 |
15.94 |
16.18 |
15.83 |
16.02 |
+0.14 |
61,567 |
394,048 |
-5,816 |
Oct16 |
160510 |
16.26 |
16.54 |
16.21 |
16.39 |
+0.13 |
28,838 |
190,756 |
+3,628 |
Mar17 |
160510 |
16.78 |
17.06 |
16.75 |
16.91 |
+0.13 |
9,595 |
125,346 |
+762 |
May17 |
160510 |
16.52 |
16.74 |
16.44 |
16.60 |
+0.12 |
2,607 |
20,306 |
-32 |
Jul17 |
160510 |
16.18 |
16.45 |
16.15 |
16.31 |
+0.12 |
2,007 |
29,171 |
+462 |
Oct17 |
160510 |
16.02 |
16.31 |
16.02 |
16.19 |
+0.13 |
551 |
20,671 |
+151 |
Mar18 |
160510 |
15.96 |
16.43 |
15.96 |
16.32 |
+0.12 |
144 |
8,682 |
+52 |
May18 |
160510 |
15.74 |
16.18 |
15.74 |
16.08 |
+0.11 |
10 |
1,980 |
+0 |
Total Volume and Open Interest |
105,319 |
795,643 |
-793 |
London Cocoa(LCE) |
May16 |
160510 |
2241 |
2261 |
2240 |
2253 |
+17 |
12,241 |
27,208 |
-5,868 |
Jul16 |
160510 |
2255 |
2276 |
2246 |
2266 |
+13 |
23,047 |
105,619 |
+6,230 |
Sep16 |
160510 |
2237 |
2254 |
2228 |
2245 |
+11 |
7,374 |
61,196 |
+187 |
Dec16 |
160510 |
2201 |
2218 |
2192 |
2208 |
+10 |
4,131 |
55,887 |
-183 |
Mar17 |
160510 |
2167 |
2181 |
2157 |
2173 |
+9 |
3,371 |
45,988 |
-201 |
May17 |
160510 |
2157 |
2171 |
2154 |
2165 |
+7 |
1,352 |
9,500 |
+248 |
Jul17 |
160510 |
2165 |
2165 |
2155 |
2159 |
+5 |
135 |
1,662 |
+58 |
Total Volume and Open Interest |
51,662 |
307,543 |
+481 |
London Sugar(LCE) |
Aug16 |
160510 |
464.30 |
468.00 |
461.30 |
465.20 |
+2.50 |
3,398 |
54,341 |
-761 |
Oct16 |
160510 |
460.60 |
464.20 |
458.00 |
461.30 |
+2.30 |
2,006 |
18,783 |
+76 |
Dec16 |
160510 |
460.30 |
463.70 |
458.00 |
461.20 |
+2.50 |
948 |
11,997 |
+106 |
Mar17 |
160510 |
461.00 |
464.10 |
458.00 |
461.20 |
+2.30 |
544 |
9,025 |
+200 |
May17 |
160510 |
457.10 |
460.70 |
454.50 |
457.50 |
+2.30 |
60 |
2,460 |
+11 |
Total Volume and Open Interest |
6,972 |
98,927 |
-355 |
Cotton(ICE) |
Jul16 |
160510 |
61.54 |
61.97 |
60.60 |
60.90 |
-0.43 |
12,709 |
107,311 |
-1,646 |
Oct16 |
160510 |
62.05 |
62.05 |
61.26 |
61.48 |
-0.16 |
6 |
46 |
-4 |
Dec16 |
160510 |
61.19 |
61.68 |
60.54 |
60.91 |
-0.13 |
5,007 |
65,586 |
+1,247 |
Mar17 |
160510 |
61.62 |
61.98 |
61.01 |
61.37 |
-0.05 |
131 |
10,031 |
+35 |
May17 |
160510 |
62.08 |
62.22 |
61.39 |
61.78 |
-0.10 |
16 |
2,308 |
-2 |
Jul17 |
160510 |
62.64 |
62.64 |
62.16 |
62.16 |
-0.06 |
32 |
2,050 |
+14 |
Total Volume and Open Interest |
17,915 |
189,281 |
-390 |
Lumber(CME) |
May16 |
160510 |
303.5 |
311.2 |
302.3 |
308.0 |
+3.3 |
213 |
250 |
-175 |
Jul16 |
160510 |
316.4 |
323.3 |
315.2 |
321.5 |
+7.6 |
368 |
3,468 |
+109 |
Sep16 |
160510 |
320.7 |
326.8 |
320.0 |
326.4 |
+6.7 |
66 |
395 |
+28 |
Nov16 |
160510 |
319.5 |
324.0 |
319.4 |
324.0 |
+4.5 |
4 |
45 |
+2 |
Total Volume and Open Interest |
651 |
4,196 |
-36 |
Crude Oil(NYM) |
Jun16 |
160510 |
43.25 |
44.79 |
43.03 |
44.66 |
+1.22 |
695,306 |
426,877 |
-47,027 |
Jul16 |
160510 |
43.88 |
45.48 |
43.65 |
45.35 |
+1.32 |
241,309 |
317,363 |
+40,755 |
Aug16 |
160510 |
44.26 |
45.94 |
44.12 |
45.83 |
+1.38 |
68,465 |
107,471 |
+1,539 |
Sep16 |
160510 |
44.71 |
46.36 |
44.53 |
46.27 |
+1.43 |
44,791 |
129,288 |
-3,424 |
Oct16 |
160510 |
45.06 |
46.73 |
45.03 |
46.66 |
+1.47 |
23,803 |
64,210 |
+771 |
Nov16 |
160510 |
45.40 |
47.05 |
45.26 |
47.00 |
+1.48 |
15,914 |
51,209 |
+254 |
Dec16 |
160510 |
45.67 |
47.36 |
45.53 |
47.28 |
+1.48 |
51,044 |
208,807 |
-105 |
Jan17 |
160510 |
45.85 |
47.59 |
45.85 |
47.51 |
+1.48 |
10,875 |
36,721 |
+911 |
Feb17 |
160510 |
46.67 |
47.70 |
46.37 |
47.70 |
+1.47 |
9,718 |
25,319 |
+1,684 |
Mar17 |
160510 |
46.16 |
47.90 |
46.16 |
47.86 |
+1.46 |
4,784 |
41,124 |
-245 |
Apr17 |
160510 |
47.11 |
48.00 |
46.98 |
48.00 |
+1.46 |
1,294 |
11,426 |
+61 |
May17 |
160510 |
47.46 |
48.20 |
47.46 |
48.13 |
+1.44 |
913 |
13,459 |
-124 |
Jun17 |
160510 |
46.70 |
48.31 |
46.61 |
48.25 |
+1.42 |
12,058 |
53,930 |
-572 |
Jul17 |
160510 |
46.85 |
48.33 |
46.83 |
48.33 |
+1.40 |
254 |
11,595 |
+116 |
Aug17 |
160510 |
48.39 |
48.43 |
48.39 |
48.42 |
+1.38 |
164 |
8,234 |
+17 |
Sep17 |
160510 |
47.32 |
48.54 |
47.32 |
48.53 |
+1.36 |
684 |
24,113 |
+182 |
Total Volume and Open Interest |
1,203,659 |
1,757,627 |
-6,359 |
e-miNY Crude Oil(NYM) |
Jun16 |
160510 |
43.250 |
44.775 |
43.025 |
44.650 |
+1.200 |
19,562 |
2,868 |
+138 |
Jul16 |
160510 |
43.750 |
45.425 |
43.700 |
45.350 |
+1.325 |
423 |
597 |
+14 |
Aug16 |
160510 |
44.325 |
45.850 |
44.325 |
45.825 |
+1.375 |
37 |
113 |
-9 |
Sep16 |
160510 |
44.975 |
46.375 |
44.975 |
46.275 |
+1.425 |
2 |
115 |
+1 |
Oct16 |
160510 |
46.650 |
46.650 |
46.650 |
46.650 |
+1.450 |
2 |
62 |
-1 |
Nov16 |
160510 |
46.675 |
47.000 |
46.675 |
47.000 |
+1.475 |
0 |
15 |
+0 |
Dec16 |
160510 |
47.050 |
47.275 |
47.050 |
47.275 |
+1.475 |
3 |
274 |
+0 |
Jan17 |
160510 |
46.250 |
47.500 |
46.250 |
47.500 |
+1.475 |
0 |
17 |
+0 |
Feb17 |
160510 |
47.700 |
47.700 |
47.700 |
47.700 |
+1.475 |
0 |
6 |
+0 |
Mar17 |
160510 |
47.850 |
47.850 |
47.850 |
47.850 |
+1.450 |
0 |
13 |
+0 |
Total Volume and Open Interest |
20,033 |
4,223 |
+143 |
NY Harbor ULSD(NYM) |
Jun16 |
160510 |
128.26 |
134.43 |
128.01 |
133.75 |
+5.12 |
64,041 |
89,791 |
-7,265 |
Jul16 |
160510 |
129.43 |
135.52 |
129.12 |
134.81 |
+5.14 |
31,626 |
79,221 |
+2,727 |
Aug16 |
160510 |
130.88 |
136.90 |
130.64 |
136.27 |
+5.18 |
17,396 |
36,301 |
-342 |
Sep16 |
160510 |
133.05 |
138.67 |
133.05 |
138.13 |
+5.17 |
11,409 |
28,562 |
+841 |
Oct16 |
160510 |
136.18 |
140.64 |
135.61 |
140.12 |
+5.14 |
6,032 |
18,374 |
-133 |
Nov16 |
160510 |
137.95 |
142.49 |
137.95 |
142.04 |
+5.10 |
4,296 |
15,125 |
+884 |
Dec16 |
160510 |
138.43 |
144.31 |
138.41 |
143.73 |
+5.05 |
9,829 |
51,288 |
+250 |
Jan17 |
160510 |
141.41 |
145.45 |
141.41 |
145.29 |
+5.01 |
1,666 |
18,369 |
-649 |
Feb17 |
160510 |
143.40 |
146.37 |
142.92 |
146.22 |
+5.00 |
681 |
6,289 |
+176 |
Mar17 |
160510 |
146.63 |
146.63 |
146.46 |
146.46 |
+4.96 |
262 |
6,825 |
+60 |
Apr17 |
160510 |
146.44 |
146.48 |
146.22 |
146.22 |
+4.92 |
206 |
2,844 |
+78 |
May17 |
160510 |
146.87 |
146.87 |
146.74 |
146.74 |
+4.89 |
184 |
2,371 |
-11 |
Jun17 |
160510 |
143.74 |
147.83 |
143.74 |
147.55 |
+4.85 |
174 |
8,715 |
+11 |
Jul17 |
160510 |
148.59 |
148.59 |
148.59 |
148.59 |
+4.79 |
135 |
1,279 |
-20 |
Total Volume and Open Interest |
150,123 |
386,980 |
-3,561 |
RBOB Gasoline(NYM) |
Jun16 |
160510 |
144.44 |
149.37 |
144.05 |
148.57 |
+4.30 |
62,668 |
103,877 |
-6,499 |
Jul16 |
160510 |
145.39 |
150.40 |
145.03 |
149.67 |
+4.43 |
45,025 |
76,556 |
+6,859 |
Aug16 |
160510 |
144.88 |
150.23 |
144.78 |
149.54 |
+4.54 |
20,091 |
40,972 |
+1,593 |
Sep16 |
160510 |
143.30 |
148.50 |
143.30 |
147.98 |
+4.71 |
14,118 |
48,669 |
+236 |
Oct16 |
160510 |
129.96 |
135.25 |
129.96 |
134.84 |
+4.95 |
8,769 |
31,435 |
-420 |
Nov16 |
160510 |
127.21 |
132.15 |
126.81 |
131.90 |
+4.99 |
4,948 |
17,970 |
+66 |
Dec16 |
160510 |
125.20 |
130.73 |
125.20 |
130.24 |
+4.97 |
8,268 |
35,815 |
+319 |
Jan17 |
160510 |
126.62 |
130.74 |
126.56 |
130.48 |
+4.91 |
804 |
7,287 |
-3 |
Feb17 |
160510 |
128.18 |
131.81 |
128.18 |
131.81 |
+4.80 |
207 |
1,445 |
-32 |
Mar17 |
160510 |
130.48 |
133.97 |
130.48 |
133.97 |
+4.69 |
319 |
3,128 |
+152 |
Total Volume and Open Interest |
169,615 |
397,541 |
+1,860 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160510 |
148.60 |
148.60 |
148.57 |
148.60 |
+4.30 |
0 |
1 |
+0 |
Jul16 |
160510 |
149.70 |
149.70 |
149.67 |
149.70 |
+4.50 |
|
|
|
Aug16 |
160510 |
149.50 |
149.54 |
149.50 |
149.50 |
+4.50 |
|
|
|
Sep16 |
160510 |
148.00 |
148.00 |
147.98 |
148.00 |
+4.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160510 |
2.100 |
2.173 |
2.091 |
2.158 |
+0.060 |
128,478 |
235,930 |
-18,078 |
Jul16 |
160510 |
2.232 |
2.302 |
2.224 |
2.285 |
+0.056 |
74,453 |
219,675 |
+4,768 |
Aug16 |
160510 |
2.309 |
2.372 |
2.301 |
2.355 |
+0.051 |
22,146 |
58,527 |
-75 |
Sep16 |
160510 |
2.348 |
2.400 |
2.341 |
2.388 |
+0.046 |
23,784 |
106,444 |
+467 |
Oct16 |
160510 |
2.419 |
2.475 |
2.416 |
2.459 |
+0.040 |
23,938 |
111,096 |
+556 |
Nov16 |
160510 |
2.643 |
2.688 |
2.641 |
2.672 |
+0.026 |
9,748 |
39,524 |
+181 |
Dec16 |
160510 |
2.953 |
2.978 |
2.953 |
2.965 |
+0.011 |
6,895 |
45,817 |
+214 |
Jan17 |
160510 |
3.072 |
3.109 |
3.072 |
3.096 |
+0.008 |
12,625 |
77,435 |
+174 |
Feb17 |
160510 |
3.078 |
3.106 |
3.075 |
3.089 |
+0.007 |
2,704 |
18,599 |
+245 |
Mar17 |
160510 |
3.017 |
3.047 |
3.017 |
3.039 |
+0.004 |
6,263 |
44,908 |
-513 |
Apr17 |
160510 |
2.855 |
2.856 |
2.838 |
2.850 |
-0.001 |
6,472 |
46,144 |
+162 |
May17 |
160510 |
2.842 |
2.842 |
2.823 |
2.835 |
-0.006 |
1,419 |
13,815 |
+34 |
Jun17 |
160510 |
2.862 |
2.866 |
2.853 |
2.865 |
-0.007 |
913 |
6,636 |
+28 |
Jul17 |
160510 |
2.900 |
2.904 |
2.890 |
2.900 |
-0.008 |
502 |
6,769 |
+78 |
Aug17 |
160510 |
2.908 |
2.912 |
2.902 |
2.909 |
-0.008 |
206 |
4,864 |
-25 |
Sep17 |
160510 |
2.905 |
2.908 |
2.894 |
2.905 |
-0.009 |
172 |
2,884 |
+24 |
Total Volume and Open Interest |
323,069 |
1,083,431 |
-13,141 |
Brent Crude Oil(ICE) |
Jul16 |
160510 |
43.49 |
45.70 |
43.33 |
45.52 |
+1.89 |
283,651 |
478,804 |
-35,062 |
Aug16 |
160510 |
44.10 |
46.18 |
43.90 |
46.01 |
+1.82 |
123,532 |
224,778 |
+3,410 |
Sep16 |
160510 |
44.62 |
46.66 |
44.43 |
46.51 |
+1.79 |
82,453 |
238,314 |
+15,962 |
Oct16 |
160510 |
45.04 |
47.05 |
44.87 |
46.90 |
+1.77 |
35,319 |
116,060 |
+3,108 |
Nov16 |
160510 |
45.38 |
47.37 |
45.24 |
47.25 |
+1.75 |
23,788 |
102,585 |
+2,485 |
Dec16 |
160510 |
45.80 |
47.76 |
45.62 |
47.61 |
+1.72 |
67,743 |
310,188 |
+556 |
Jan17 |
160510 |
46.10 |
48.00 |
46.03 |
47.92 |
+1.70 |
6,251 |
54,799 |
-330 |
Feb17 |
160510 |
46.39 |
48.30 |
46.36 |
48.21 |
+1.66 |
3,785 |
50,086 |
-78 |
Mar17 |
160510 |
46.73 |
48.59 |
46.73 |
48.51 |
+1.62 |
7,841 |
39,702 |
+1,851 |
Apr17 |
160510 |
48.77 |
48.77 |
48.77 |
48.77 |
+1.59 |
1,549 |
20,433 |
-234 |
May17 |
160510 |
48.99 |
48.99 |
48.99 |
48.99 |
+1.54 |
725 |
20,710 |
+48 |
Jun17 |
160510 |
47.57 |
49.31 |
47.50 |
49.21 |
+1.50 |
13,607 |
77,784 |
+2,069 |
Jul17 |
160510 |
49.45 |
49.45 |
49.45 |
49.45 |
+1.47 |
1,403 |
16,528 |
+931 |
Aug17 |
160510 |
49.66 |
49.66 |
49.66 |
49.66 |
+1.45 |
522 |
11,912 |
-57 |
Total Volume and Open Interest |
702,197 |
2,151,701 |
+927 |
Gas Oil(ICE) |
May16 |
160510 |
379.25 |
399.25 |
379.25 |
393.25 |
+12.50 |
27,511 |
55,443 |
-1,284 |
Jun16 |
160510 |
381.75 |
400.75 |
380.25 |
394.75 |
+12.00 |
85,851 |
138,586 |
-9,705 |
Jul16 |
160510 |
385.50 |
404.00 |
384.50 |
398.50 |
+11.75 |
50,450 |
90,433 |
+6,999 |
Aug16 |
160510 |
390.50 |
408.50 |
390.00 |
402.75 |
+11.25 |
19,726 |
45,598 |
+2,433 |
Sep16 |
160510 |
396.00 |
414.00 |
396.00 |
408.25 |
+11.00 |
12,610 |
40,072 |
+41 |
Oct16 |
160510 |
404.00 |
419.75 |
403.75 |
414.00 |
+11.00 |
6,980 |
42,547 |
+1,002 |
Nov16 |
160510 |
405.75 |
423.50 |
405.00 |
417.75 |
+10.50 |
3,750 |
24,946 |
+282 |
Dec16 |
160510 |
409.25 |
426.50 |
408.50 |
421.00 |
+10.25 |
18,064 |
90,938 |
+1,480 |
Jan17 |
160510 |
415.75 |
430.00 |
415.75 |
425.00 |
+10.00 |
2,051 |
23,945 |
-41 |
Feb17 |
160510 |
419.75 |
433.75 |
419.75 |
429.00 |
+9.75 |
958 |
12,488 |
-112 |
Total Volume and Open Interest |
238,359 |
734,393 |
+2,876 |
Ethanol(CBOT) |
Jun16 |
160510 |
1.517 |
1.539 |
1.496 |
1.527 |
+0.031 |
107 |
2,020 |
-6 |
Jul16 |
160510 |
1.499 |
1.518 |
1.499 |
1.518 |
+0.031 |
60 |
1,048 |
+14 |
Aug16 |
160510 |
1.490 |
1.505 |
1.490 |
1.505 |
+0.024 |
39 |
273 |
+1 |
Sep16 |
160510 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.023 |
81 |
651 |
+41 |
Oct16 |
160510 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.023 |
4 |
185 |
+1 |
Nov16 |
160510 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.023 |
0 |
199 |
+0 |
Dec16 |
160510 |
1.447 |
1.447 |
1.446 |
1.446 |
+0.023 |
2 |
788 |
-2 |
Jan17 |
160510 |
1.442 |
1.442 |
1.442 |
1.442 |
+0.023 |
|
|
|
Total Volume and Open Interest |
293 |
5,164 |
+49 |
WTI Crude Oil(ICE) |
Jun16 |
160510 |
43.28 |
44.77 |
43.03 |
44.66 |
+1.22 |
56,152 |
76,504 |
-4,659 |
Jul16 |
160510 |
43.79 |
45.45 |
43.68 |
45.35 |
+1.32 |
50,728 |
77,538 |
-1,286 |
Aug16 |
160510 |
44.22 |
45.89 |
44.18 |
45.83 |
+1.38 |
23,653 |
32,248 |
-277 |
Sep16 |
160510 |
44.61 |
46.31 |
44.61 |
46.27 |
+1.43 |
14,304 |
29,344 |
+383 |
Oct16 |
160510 |
44.97 |
46.68 |
44.97 |
46.66 |
+1.47 |
7,723 |
10,273 |
-918 |
Nov16 |
160510 |
45.31 |
47.03 |
45.31 |
47.00 |
+1.48 |
3,314 |
13,023 |
+29 |
Dec16 |
160510 |
45.60 |
47.35 |
45.60 |
47.28 |
+1.48 |
8,957 |
76,591 |
+340 |
Jan17 |
160510 |
45.84 |
47.53 |
45.84 |
47.51 |
+1.48 |
922 |
6,038 |
+31 |
Feb17 |
160510 |
47.70 |
47.70 |
47.70 |
47.70 |
+1.47 |
447 |
4,694 |
+64 |
Mar17 |
160510 |
47.55 |
47.86 |
47.55 |
47.86 |
+1.46 |
260 |
4,682 |
+12 |
Apr17 |
160510 |
48.00 |
48.00 |
48.00 |
48.00 |
+1.46 |
138 |
2,529 |
+24 |
May17 |
160510 |
48.13 |
48.13 |
48.13 |
48.13 |
+1.44 |
119 |
1,305 |
-36 |
Jun17 |
160510 |
47.88 |
48.30 |
47.88 |
48.25 |
+1.42 |
1,599 |
25,727 |
-742 |
Jul17 |
160510 |
48.33 |
48.33 |
48.33 |
48.33 |
+1.40 |
12 |
1,487 |
-1 |
Aug17 |
160510 |
48.42 |
48.42 |
48.42 |
48.42 |
+1.38 |
2 |
456 |
-1 |
Sep17 |
160510 |
48.53 |
48.53 |
48.53 |
48.53 |
+1.36 |
25 |
4,135 |
+0 |
Total Volume and Open Interest |
171,054 |
442,249 |
-6,497 |
US Dollar Index(ICE) |
Jun16 |
160510 |
94.130 |
94.335 |
94.015 |
94.268 |
+0.153 |
21,437 |
63,413 |
-604 |
Sep16 |
160510 |
94.165 |
94.385 |
94.140 |
94.353 |
+0.143 |
565 |
2,939 |
+5 |
Dec16 |
160510 |
94.155 |
94.400 |
94.155 |
94.382 |
+0.137 |
65 |
463 |
+5 |
Total Volume and Open Interest |
22,075 |
67,041 |
-590 |
Australian Dollar(CME) |
Jun16 |
160510 |
73.05 |
73.65 |
72.90 |
73.49 |
+0.39 |
124,943 |
130,696 |
-3,726 |
Sep16 |
160510 |
72.72 |
73.38 |
72.66 |
73.23 |
+0.38 |
457 |
2,116 |
+243 |
Dec16 |
160510 |
73.01 |
73.01 |
73.01 |
73.01 |
+0.38 |
2 |
18 |
+0 |
Total Volume and Open Interest |
125,402 |
132,836 |
-3,483 |
British Pound(CME) |
Jun16 |
160510 |
144.09 |
144.80 |
143.91 |
144.36 |
+0.23 |
91,111 |
234,750 |
-7,708 |
Sep16 |
160510 |
144.31 |
144.84 |
143.99 |
144.43 |
+0.23 |
27 |
1,068 |
-5 |
Dec16 |
160510 |
144.55 |
144.86 |
144.17 |
144.55 |
+0.24 |
2 |
235 |
+2 |
Total Volume and Open Interest |
91,140 |
236,087 |
-7,711 |
Canadian Dollar(CME) |
Jun16 |
160510 |
77.16 |
77.47 |
77.04 |
77.36 |
+0.23 |
86,378 |
120,917 |
+2,072 |
Sep16 |
160510 |
77.14 |
77.45 |
77.05 |
77.36 |
+0.23 |
152 |
2,429 |
+15 |
Dec16 |
160510 |
77.10 |
77.47 |
77.07 |
77.38 |
+0.24 |
152 |
2,035 |
+109 |
Mar17 |
160510 |
77.39 |
77.47 |
77.13 |
77.39 |
+0.24 |
0 |
167 |
+0 |
Total Volume and Open Interest |
86,684 |
125,630 |
+2,198 |
Japanese Yen(CME) |
Jun16 |
160510 |
92.29 |
92.43 |
91.51 |
91.57 |
-0.69 |
118,205 |
161,243 |
-1,674 |
Sep16 |
160510 |
92.47 |
92.71 |
91.81 |
91.86 |
-0.70 |
227 |
1,032 |
+36 |
Dec16 |
160510 |
92.45 |
92.97 |
92.20 |
92.22 |
-0.69 |
1 |
103 |
+0 |
Total Volume and Open Interest |
118,433 |
162,465 |
-1,638 |
Swiss Franc(CME) |
Jun16 |
160510 |
103.07 |
103.25 |
102.56 |
102.62 |
-0.51 |
21,060 |
42,177 |
+660 |
Sep16 |
160510 |
103.20 |
103.71 |
103.06 |
103.10 |
-0.50 |
19 |
168 |
+5 |
Dec16 |
160510 |
103.59 |
103.59 |
103.59 |
103.59 |
-0.51 |
1 |
25 |
+1 |
Total Volume and Open Interest |
21,080 |
42,385 |
+666 |
EuroFX(CME) |
Jun16 |
160510 |
113.92 |
114.22 |
113.70 |
113.81 |
-0.19 |
188,664 |
342,559 |
-7,838 |
Sep16 |
160510 |
114.26 |
114.56 |
114.06 |
114.16 |
-0.19 |
426 |
4,225 |
-38 |
Dec16 |
160510 |
114.75 |
114.89 |
114.50 |
114.56 |
-0.18 |
6 |
1,189 |
-1 |
Total Volume and Open Interest |
189,125 |
349,144 |
-7,871 |
Mexican Peso(CME) |
May16 |
160510 |
555.25 |
555.25 |
555.25 |
555.25 |
+3.75 |
|
|
|
Jun16 |
160510 |
547.63 |
554.75 |
547.00 |
553.63 |
+3.75 |
78,798 |
88,609 |
-3,239 |
Total Volume and Open Interest |
78,917 |
126,914 |
-3,206 |
Brazilian Real(CME) |
Jun16 |
160510 |
282.50 |
286.90 |
282.50 |
286.25 |
+3.75 |
1,613 |
26,875 |
+796 |
Jul16 |
160510 |
282.70 |
283.75 |
282.60 |
283.75 |
+3.80 |
2 |
16 |
+0 |
Aug16 |
160510 |
281.30 |
281.30 |
281.30 |
281.30 |
+3.95 |
|
|
|
Sep16 |
160510 |
278.55 |
278.55 |
278.55 |
278.55 |
+3.90 |
1 |
3 |
+1 |
Total Volume and Open Interest |
1,616 |
26,914 |
+797 |
30-Year T-Bonds(CBOT) |
Jun16 |
160510 |
165~250 |
165~300 |
165~060 |
165~180 |
+0~030 |
266,767 |
513,607 |
+96 |
Sep16 |
160510 |
164~130 |
164~160 |
163~250 |
164~050 |
+0~030 |
628 |
3,533 |
+100 |
Dec16 |
160510 |
162~290 |
162~290 |
162~290 |
162~290 |
+0~030 |
|
|
|
Total Volume and Open Interest |
267,395 |
517,140 |
+196 |
10-Year T-Notes(CBOT) |
Jun16 |
160510 |
130~280 |
130~290 |
130~200 |
130~250 |
-0~005 |
1,515,455 |
2,708,523 |
+28,639 |
Sep16 |
160510 |
130~240 |
130~265 |
130~195 |
130~235 |
-0~005 |
11,168 |
30,766 |
+4,506 |
Dec16 |
160510 |
130~035 |
130~035 |
130~035 |
130~035 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,526,623 |
2,739,289 |
+33,145 |
5-Year T-Notes(CBOT) |
Jun16 |
160510 |
121~126 |
121~132 |
121~080 |
121~110 |
-0~002 |
787,147 |
2,448,240 |
+24,047 |
Sep16 |
160510 |
121~000 |
121~006 |
120~292 |
120~312 |
-0~002 |
44,181 |
87,532 |
+12,744 |
Dec16 |
160510 |
120~296 |
120~296 |
120~296 |
120~296 |
-0~002 |
|
|
|
Total Volume and Open Interest |
831,328 |
2,535,772 |
+36,791 |
2 Year T-Notes(CBOT) |
Jun16 |
160510 |
109~142 |
109~142 |
109~124 |
109~132 |
-0~006 |
291,502 |
1,066,290 |
+2,983 |
Sep16 |
160510 |
109~120 |
109~120 |
109~102 |
109~106 |
-0~010 |
6,184 |
20,956 |
+5,683 |
Dec16 |
160510 |
109~092 |
109~092 |
109~092 |
109~092 |
-0~010 |
|
|
|
Total Volume and Open Interest |
297,686 |
1,087,246 |
+8,666 |
Eurodollars(CME) |
Jun16 |
160510 |
99.355 |
99.355 |
99.345 |
99.350 |
unch |
308,101 |
1,229,128 |
+14,795 |
Sep16 |
160510 |
99.275 |
99.275 |
99.260 |
99.265 |
-0.005 |
323,884 |
1,081,042 |
+9,533 |
Dec16 |
160510 |
99.205 |
99.205 |
99.180 |
99.185 |
-0.010 |
447,547 |
1,413,569 |
-1,353 |
Mar17 |
160510 |
99.160 |
99.160 |
99.135 |
99.135 |
-0.015 |
283,843 |
878,586 |
+10,521 |
Jun17 |
160510 |
99.110 |
99.110 |
99.080 |
99.085 |
-0.015 |
338,489 |
874,838 |
+4,844 |
Sep17 |
160510 |
99.055 |
99.060 |
99.025 |
99.035 |
-0.010 |
207,468 |
711,896 |
-5,800 |
Dec17 |
160510 |
98.990 |
98.995 |
98.960 |
98.970 |
-0.010 |
357,018 |
1,040,934 |
-6,034 |
Mar18 |
160510 |
98.945 |
98.945 |
98.910 |
98.925 |
-0.010 |
165,454 |
503,475 |
+3,919 |
Jun18 |
160510 |
98.890 |
98.890 |
98.855 |
98.870 |
-0.010 |
174,296 |
445,656 |
+11,273 |
Sep18 |
160510 |
98.830 |
98.840 |
98.800 |
98.815 |
-0.005 |
110,156 |
364,365 |
+4,463 |
Dec18 |
160510 |
98.765 |
98.775 |
98.735 |
98.750 |
-0.005 |
126,381 |
505,175 |
+3,027 |
Mar19 |
160510 |
98.720 |
98.720 |
98.685 |
98.700 |
-0.005 |
75,125 |
296,321 |
-1,640 |
Jun19 |
160510 |
98.665 |
98.665 |
98.625 |
98.640 |
-0.005 |
61,173 |
259,294 |
+8,359 |
Sep19 |
160510 |
98.600 |
98.600 |
98.560 |
98.580 |
-0.005 |
49,401 |
188,819 |
+2,262 |
Dec19 |
160510 |
98.525 |
98.530 |
98.490 |
98.510 |
-0.005 |
42,653 |
215,309 |
+7,591 |
Mar20 |
160510 |
98.470 |
98.470 |
98.435 |
98.450 |
-0.005 |
36,293 |
110,767 |
+5,384 |
Jun20 |
160510 |
98.405 |
98.410 |
98.370 |
98.385 |
-0.005 |
23,988 |
59,352 |
+1,747 |
Sep20 |
160510 |
98.340 |
98.345 |
98.310 |
98.325 |
-0.005 |
24,472 |
62,971 |
+565 |
Total Volume and Open Interest |
3,237,695 |
10,605,615 |
+81,661 |
Ultra T-Bond(CBOT) |
Jun16 |
160510 |
173~24 |
173~27 |
172~31 |
173~13 |
+0~03 |
81,008 |
625,096 |
+1,315 |
Sep16 |
160510 |
176~00 |
176~01 |
175~21 |
175~21 |
+0~03 |
181 |
2,618 |
+162 |
Dec16 |
160510 |
174~31 |
174~31 |
174~31 |
174~31 |
+0~03 |
|
|
|
Total Volume and Open Interest |
81,189 |
627,714 |
+1,477 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160510 |
141~175 |
141~180 |
141~055 |
141~120 |
-0~005 |
56,254 |
120,853 |
+3,137 |
Sep16 |
160510 |
141~295 |
141~295 |
141~295 |
141~295 |
-0~005 |
0 |
168 |
+0 |
Dec16 |
160510 |
141~295 |
141~295 |
141~295 |
141~295 |
-0~005 |
|
|
|
Total Volume and Open Interest |
56,254 |
121,021 |
+3,137 |
30 Day Federal Funds(CBOT) |
May16 |
160510 |
99.635 |
99.637 |
99.635 |
99.635 |
unch |
13,871 |
120,197 |
-582 |
Jun16 |
160510 |
99.625 |
99.630 |
99.620 |
99.625 |
unch |
24,485 |
84,037 |
-4,971 |
Jul16 |
160510 |
99.615 |
99.620 |
99.610 |
99.615 |
unch |
71,597 |
237,271 |
-11,199 |
Aug16 |
160510 |
99.580 |
99.585 |
99.580 |
99.580 |
unch |
37,485 |
145,293 |
+7,092 |
Sep16 |
160510 |
99.570 |
99.570 |
99.565 |
99.570 |
unch |
10,105 |
32,735 |
+1,128 |
Oct16 |
160510 |
99.545 |
99.545 |
99.535 |
99.540 |
-0.005 |
17,183 |
81,508 |
+2,489 |
Total Volume and Open Interest |
215,210 |
904,871 |
+160 |
3-Mth Euro-Yen(CME) |
Jun16 |
160510 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160510 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160510 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160510 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160510 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160510 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160510 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160510 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160510 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160510 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160510 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160510 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160510 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160510 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160510 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160510 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160510 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160510 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160510 |
151.82 |
151.87 |
151.72 |
151.84 |
+0.01 |
1,538 |
16,658 |
-196 |
Sep16 |
160510 |
151.14 |
151.14 |
151.14 |
151.14 |
+0.01 |
|
|
|
Dec16 |
160510 |
151.14 |
151.14 |
151.14 |
151.14 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,538 |
16,658 |
-196 |
Euro-Buxl(EUREX) |
Jun16 |
160510 |
169.18 |
170.28 |
168.38 |
169.52 |
+0.44 |
31,322 |
147,215 |
+14,857 |
Sep16 |
160510 |
178.62 |
178.62 |
178.62 |
178.62 |
+0.44 |
20 |
43 |
+20 |
Dec16 |
160510 |
170.24 |
178.62 |
170.24 |
178.62 |
+0.44 |
|
|
|
Total Volume and Open Interest |
31,342 |
147,258 |
+14,877 |
Euro-Bund(EUREX) |
Jun16 |
160510 |
164.05 |
164.36 |
163.86 |
164.26 |
+0.21 |
597,664 |
1,610,461 |
+249,263 |
Sep16 |
160510 |
162.91 |
163.36 |
162.91 |
163.29 |
+0.22 |
9,144 |
111,300 |
+5,527 |
Dec16 |
160510 |
161.76 |
161.76 |
161.76 |
161.76 |
+0.21 |
|
|
|
Total Volume and Open Interest |
606,808 |
1,721,761 |
+254,790 |
Euro-Bobl(EUREX) |
Jun16 |
160510 |
131.43 |
131.50 |
131.39 |
131.45 |
+0.01 |
418,795 |
1,160,702 |
+137,406 |
Sep16 |
160510 |
132.37 |
132.37 |
132.36 |
132.36 |
unch |
2,011 |
21,901 |
+1,827 |
Dec16 |
160510 |
131.45 |
131.45 |
131.45 |
131.45 |
+0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
420,806 |
1,182,604 |
+139,233 |
Euro-Schatz(EUREX) |
Jun16 |
160510 |
111.85 |
111.85 |
111.83 |
111.84 |
-0.01 |
141,867 |
948,114 |
+85,671 |
Sep16 |
160510 |
111.81 |
111.81 |
111.79 |
111.79 |
-0.01 |
950 |
32,823 |
+755 |
Dec16 |
160510 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.01 |
|
|
|
Total Volume and Open Interest |
142,817 |
980,937 |
+86,426 |
3-Mth Euribor(EUREX) |
Jun16 |
160510 |
100.265 |
100.265 |
100.265 |
100.265 |
+0.005 |
0 |
11,738 |
+0 |
Sep16 |
160510 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.005 |
0 |
6,322 |
+0 |
Dec16 |
160510 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
2 |
2,674 |
+0 |
Total Volume and Open Interest |
8 |
74,455 |
+3 |
Long Gilt(LIFFE) |
Jun16 |
160510 |
121~07 |
121~15 |
121~03 |
121~14 |
+0~04 |
184,237 |
485,720 |
-362 |
Sep16 |
160510 |
123~03 |
123~03 |
123~03 |
123~03 |
+0~08 |
0 |
5 |
+0 |
Total Volume and Open Interest |
184,237 |
485,725 |
-362 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160510 |
99.41 |
99.42 |
99.40 |
99.40 |
unch |
57,025 |
367,955 |
-2,279 |
Sep16 |
160510 |
99.43 |
99.45 |
99.43 |
99.43 |
unch |
98,085 |
413,336 |
-71 |
Dec16 |
160510 |
99.43 |
99.44 |
99.42 |
99.43 |
unch |
120,685 |
444,291 |
+10,370 |
Mar17 |
160510 |
99.42 |
99.42 |
99.40 |
99.41 |
unch |
101,160 |
333,591 |
+6,762 |
Jun17 |
160510 |
99.38 |
99.39 |
99.36 |
99.37 |
-0.01 |
67,149 |
309,796 |
+6,998 |
Sep17 |
160510 |
99.34 |
99.34 |
99.31 |
99.33 |
unch |
59,571 |
260,855 |
+2,405 |
Total Volume and Open Interest |
702,509 |
3,151,191 |
+26,499 |
3-Mth Euribor(LIFFE) |
Jun16 |
160510 |
100.255 |
100.265 |
100.255 |
100.265 |
+0.005 |
29,316 |
550,658 |
-1,909 |
Sep16 |
160510 |
100.275 |
100.280 |
100.275 |
100.280 |
+0.005 |
51,323 |
401,835 |
-16,208 |
Dec16 |
160510 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
52,737 |
485,923 |
+6,966 |
Total Volume and Open Interest |
385,099 |
3,440,673 |
-16,250 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160510 |
98.06 |
98.06 |
98.03 |
98.04 |
-0.02 |
78,349 |
183,428 |
-11,725 |
Sep16 |
160510 |
98.18 |
98.19 |
98.15 |
98.16 |
-0.02 |
88,785 |
226,932 |
-9,741 |
Dec16 |
160510 |
98.25 |
98.28 |
98.22 |
98.23 |
-0.02 |
61,409 |
182,674 |
-2,035 |
Mar17 |
160510 |
98.29 |
98.33 |
98.27 |
98.28 |
-0.02 |
29,286 |
122,115 |
+992 |
Jun17 |
160510 |
98.31 |
98.34 |
98.29 |
98.29 |
-0.02 |
16,786 |
83,889 |
-2,941 |
Sep17 |
160510 |
98.29 |
98.33 |
98.27 |
98.28 |
-0.02 |
12,675 |
67,927 |
-1,510 |
Dec17 |
160510 |
98.26 |
98.31 |
98.25 |
98.25 |
-0.02 |
4,962 |
49,120 |
+685 |
Mar18 |
160510 |
98.24 |
98.28 |
98.21 |
98.21 |
-0.02 |
2,650 |
24,955 |
+143 |
Jun18 |
160510 |
98.19 |
98.24 |
98.17 |
98.18 |
-0.02 |
295 |
14,641 |
+50 |
Sep18 |
160510 |
98.15 |
98.19 |
98.13 |
98.13 |
-0.03 |
275 |
3,309 |
+22 |
Total Volume and Open Interest |
295,594 |
963,390 |
-25,978 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160510 |
97.69 |
97.75 |
97.67 |
97.71 |
+0.02 |
148,272 |
864,835 |
+2,370 |
Sep16 |
160510 |
97.71 |
97.71 |
97.71 |
97.71 |
+0.02 |
|
|
|
Total Volume and Open Interest |
148,272 |
864,835 |
+2,370 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160510 |
98.45 |
98.49 |
98.43 |
98.44 |
-0.01 |
306,298 |
786,803 |
+3,387 |
Sep16 |
160510 |
98.44 |
98.44 |
98.44 |
98.44 |
-0.01 |
|
|
|
Total Volume and Open Interest |
306,298 |
786,803 |
+3,387 |
Gold(CMX) |
Jun16 |
160510 |
1265.4 |
1272.0 |
1258.3 |
1264.8 |
-1.8 |
257,613 |
405,249 |
+5,164 |
Aug16 |
160510 |
1268.4 |
1274.2 |
1261.0 |
1267.3 |
-1.8 |
28,711 |
91,850 |
+14,887 |
Oct16 |
160510 |
1266.5 |
1273.6 |
1263.7 |
1269.4 |
-1.7 |
862 |
22,618 |
+223 |
Dec16 |
160510 |
1272.1 |
1276.5 |
1265.9 |
1271.4 |
-1.7 |
3,530 |
35,397 |
+759 |
Feb17 |
160510 |
1274.0 |
1278.2 |
1270.0 |
1273.4 |
-1.6 |
233 |
5,657 |
+15 |
Apr17 |
160510 |
1275.1 |
1275.1 |
1275.1 |
1275.1 |
-1.6 |
19 |
2,349 |
-11 |
Jun17 |
160510 |
1273.6 |
1280.0 |
1271.6 |
1276.7 |
-1.6 |
1,230 |
10,076 |
+789 |
Aug17 |
160510 |
1278.4 |
1278.4 |
1278.4 |
1278.4 |
-1.6 |
730 |
137 |
+25 |
Oct17 |
160510 |
1280.0 |
1280.0 |
1280.0 |
1280.0 |
-1.5 |
269 |
646 |
-40 |
Dec17 |
160510 |
1282.9 |
1283.8 |
1281.5 |
1281.5 |
-1.6 |
535 |
7,077 |
+33 |
Feb18 |
160510 |
1282.9 |
1282.9 |
1282.9 |
1282.9 |
-1.6 |
|
|
|
Total Volume and Open Interest |
294,315 |
591,340 |
+21,848 |
Silver(CMX) |
May16 |
160510 |
1697.0 |
1713.0 |
1696.0 |
1707.5 |
+0.5 |
128 |
1,071 |
-240 |
Jul16 |
160510 |
1705.0 |
1719.0 |
1692.5 |
1709.2 |
+0.3 |
52,447 |
142,678 |
+1,246 |
Sep16 |
160510 |
1711.0 |
1722.0 |
1701.0 |
1713.9 |
+0.4 |
2,270 |
20,829 |
+385 |
Dec16 |
160510 |
1710.0 |
1728.5 |
1704.5 |
1720.0 |
+0.5 |
2,845 |
30,234 |
+280 |
Mar17 |
160510 |
1723.5 |
1726.1 |
1723.5 |
1726.1 |
+0.5 |
293 |
3,162 |
-12 |
May17 |
160510 |
1729.6 |
1729.6 |
1729.6 |
1729.6 |
+0.5 |
0 |
156 |
+0 |
Jul17 |
160510 |
1733.1 |
1733.1 |
1733.1 |
1733.1 |
+0.5 |
302 |
2,333 |
-111 |
Total Volume and Open Interest |
58,875 |
204,736 |
+1,843 |
Platinum(NYMEX) |
Jul16 |
160510 |
1046.0 |
1056.8 |
1042.1 |
1049.3 |
+2.5 |
10,770 |
59,350 |
+696 |
Oct16 |
160510 |
1046.4 |
1055.5 |
1046.4 |
1050.8 |
+2.6 |
165 |
6,034 |
+117 |
Jan17 |
160510 |
1054.7 |
1054.7 |
1052.6 |
1052.6 |
+2.6 |
0 |
21 |
+0 |
Apr17 |
160510 |
1054.3 |
1054.3 |
1054.3 |
1054.3 |
+2.6 |
0 |
6 |
+0 |
Total Volume and Open Interest |
10,949 |
65,488 |
+815 |
Palladium(NYMEX) |
Jun16 |
160510 |
582.40 |
597.80 |
578.65 |
592.20 |
+8.10 |
4,251 |
18,228 |
-162 |
Sep16 |
160510 |
583.00 |
599.00 |
583.00 |
593.45 |
+8.15 |
1,320 |
5,487 |
+969 |
Dec16 |
160510 |
588.30 |
594.25 |
588.25 |
594.25 |
+8.15 |
0 |
167 |
+0 |
Total Volume and Open Interest |
5,571 |
23,905 |
+807 |
Copper(CMX) |
May16 |
160510 |
210.50 |
211.00 |
208.95 |
209.00 |
-1.40 |
498 |
3,005 |
-86 |
Jul16 |
160510 |
210.05 |
212.00 |
209.05 |
209.25 |
-1.40 |
63,626 |
115,169 |
+1,083 |
Sep16 |
160510 |
210.70 |
212.65 |
209.85 |
210.05 |
-1.35 |
6,148 |
22,855 |
-695 |
Dec16 |
160510 |
211.80 |
213.55 |
210.70 |
210.90 |
-1.30 |
2,715 |
25,867 |
+565 |
Mar17 |
160510 |
212.70 |
213.50 |
211.45 |
211.60 |
-1.25 |
173 |
3,244 |
+76 |
Total Volume and Open Interest |
73,803 |
177,638 |
+868 |
E-mini DJIA Index(CBOT) |
Jun16 |
160510 |
17646 |
17864 |
17605 |
17853 |
+207 |
161,221 |
122,785 |
-370 |
Sep16 |
160510 |
17595 |
17768 |
17595 |
17762 |
+206 |
119 |
1,461 |
+39 |
Dec16 |
160510 |
17540 |
17699 |
17540 |
17699 |
+206 |
0 |
87 |
+0 |
Mar17 |
160510 |
17639 |
17639 |
17639 |
17639 |
+206 |
|
|
|
Total Volume and Open Interest |
161,340 |
124,333 |
-331 |
S & P 500(CME) |
Jun16 |
160510 |
2053.40 |
2079.80 |
2048.50 |
2077.60 |
+23.30 |
2,624 |
73,263 |
-2,926 |
Sep16 |
160510 |
2069.30 |
2069.30 |
2069.20 |
2069.30 |
+23.10 |
0 |
1,553 |
-7 |
Dec16 |
160510 |
2062.20 |
2062.20 |
2062.00 |
2062.20 |
+23.20 |
0 |
86 |
+0 |
Mar17 |
160510 |
2056.10 |
2056.10 |
2056.10 |
2056.10 |
+23.00 |
|
|
|
Total Volume and Open Interest |
2,624 |
74,902 |
-2,933 |
S & P 500 E-Mini(Globex) |
Jun16 |
160510 |
2054.00 |
2079.75 |
2048.00 |
2077.50 |
+23.25 |
1,813,432 |
2,784,714 |
-9,137 |
Sep16 |
160510 |
2045.50 |
2071.50 |
2040.25 |
2069.25 |
+23.00 |
11,985 |
34,336 |
+2,664 |
Dec16 |
160510 |
2034.75 |
2064.25 |
2033.25 |
2062.25 |
+23.25 |
3,149 |
7,089 |
+2,311 |
Mar17 |
160510 |
2046.50 |
2056.00 |
2045.50 |
2056.00 |
+23.00 |
0 |
58 |
+0 |
Total Volume and Open Interest |
1,828,566 |
2,826,203 |
-4,162 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160510 |
4334.80 |
4398.80 |
4323.80 |
4392.00 |
+56.20 |
262,686 |
239,103 |
-4,889 |
Sep16 |
160510 |
4319.30 |
4390.00 |
4317.30 |
4384.50 |
+56.20 |
325 |
723 |
+272 |
Dec16 |
160510 |
4381.80 |
4381.80 |
4325.30 |
4381.80 |
+56.30 |
0 |
87 |
+0 |
Total Volume and Open Interest |
263,011 |
239,919 |
-4,617 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160510 |
1449.90 |
1467.50 |
1445.10 |
1466.40 |
+16.10 |
14,056 |
79,480 |
+105 |
Sep16 |
160510 |
1462.10 |
1462.10 |
1462.10 |
1462.10 |
+16.10 |
0 |
6 |
+0 |
Dec16 |
160510 |
1463.40 |
1463.40 |
1463.40 |
1463.40 |
+16.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
14,056 |
79,498 |
+105 |
Volatility Index(CBOE) |
May16 |
160510 |
15.50 |
15.74 |
14.50 |
14.53 |
-0.95 |
82,708 |
167,892 |
-8,965 |
Jun16 |
160510 |
18.05 |
18.18 |
17.05 |
17.13 |
-0.90 |
60,714 |
161,931 |
+7,740 |
Jul16 |
160510 |
19.28 |
19.42 |
18.40 |
18.48 |
-0.80 |
19,420 |
38,275 |
+618 |
Aug16 |
160510 |
19.71 |
19.85 |
19.00 |
19.05 |
-0.68 |
10,634 |
38,143 |
+2,711 |
Total Volume and Open Interest |
185,149 |
450,698 |
+2,492 |
Russell 2000(ICE) |
Jun16 |
160510 |
1113.10 |
1127.30 |
1112.90 |
1126.30 |
+11.10 |
96,043 |
383,443 |
+962 |
Sep16 |
160510 |
1120.60 |
1123.30 |
1116.20 |
1121.20 |
+11.10 |
2 |
39 |
+1 |
Dec16 |
160510 |
1117.90 |
1117.90 |
1117.90 |
1117.90 |
+11.10 |
0 |
10 |
+0 |
Total Volume and Open Interest |
96,045 |
383,742 |
+963 |
Nikkei 225(CME) |
Jun16 |
160510 |
16295 |
16830 |
16220 |
16805 |
+505 |
17,181 |
35,058 |
-1 |
Sep16 |
160510 |
16530 |
16845 |
16530 |
16845 |
+505 |
4 |
40 |
-1 |
Total Volume and Open Interest |
17,185 |
35,103 |
-2 |
Nikkei 225(SGX) |
Jun16 |
160510 |
16170 |
16590 |
16130 |
16570 |
+355 |
67,689 |
250,547 |
+5,134 |
Sep16 |
160510 |
16310 |
16540 |
16185 |
16540 |
+355 |
7 |
1,185 |
+4 |
Dec16 |
160510 |
16430 |
16430 |
16430 |
16430 |
+355 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
69,824 |
264,807 |
+7,209 |
Nikkei 225(CME) Yen |
Jun16 |
160510 |
16275 |
16810 |
16190 |
16780 |
+505 |
59,343 |
97,973 |
-373 |
Sep16 |
160510 |
16735 |
16750 |
16170 |
16735 |
+505 |
0 |
68 |
+0 |
Dec16 |
160510 |
16725 |
16725 |
16165 |
16725 |
+505 |
|
|
|
Total Volume and Open Interest |
59,343 |
98,144 |
-373 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160510 |
16770 |
16780 |
16770 |
16780 |
+510 |
5 |
59 |
+5 |
Sep16 |
160510 |
16730 |
16735 |
16730 |
16730 |
+500 |
|
|
|
Dec16 |
160510 |
16720 |
16725 |
16720 |
16720 |
+500 |
|
|
|
Total Volume and Open Interest |
5 |
59 |
+5 |
CAC 40(EURONEXT) |
May16 |
160510 |
4318.0 |
4366.0 |
4309.5 |
4328.0 |
+30.5 |
93,168 |
307,423 |
+5,162 |
Jun16 |
160510 |
4268.5 |
4317.0 |
4263.0 |
4281.0 |
+30.5 |
795 |
17,733 |
+204 |
Jul16 |
160510 |
4275.0 |
4275.0 |
4273.5 |
4273.5 |
+30.5 |
0 |
25 |
+0 |
Total Volume and Open Interest |
93,963 |
325,217 |
+5,366 |
Hang Seng Index(HKFE) |
May16 |
160510 |
20053 |
20199 |
19823 |
20130 |
+81 |
121,561 |
98,267 |
-869 |
Jun16 |
160510 |
19855 |
19927 |
19592 |
19863 |
+87 |
1,269 |
7,861 |
+300 |
Total Volume and Open Interest |
123,660 |
108,897 |
-602 |
DAX(EUREX) |
Jun16 |
160510 |
10034.0 |
10114.5 |
9993.5 |
10037.0 |
+55.0 |
107,477 |
164,835 |
+41,160 |
Sep16 |
160510 |
10018.0 |
10100.0 |
9985.5 |
10027.0 |
+55.0 |
104 |
1,866 |
+79 |
Dec16 |
160510 |
10016.5 |
10016.5 |
10016.5 |
10016.5 |
+55.5 |
2 |
2,936 |
+0 |
Total Volume and Open Interest |
107,583 |
169,637 |
+41,239 |
Mini-DAX(EUREX) |
Jun16 |
160510 |
10041.0 |
10112.0 |
9995.0 |
10037.0 |
+54.0 |
22,796 |
10,373 |
+3,603 |
Sep16 |
160510 |
10070.0 |
10095.0 |
9994.0 |
10027.0 |
+54.0 |
40 |
189 |
+10 |
Dec16 |
160510 |
10075.0 |
10075.0 |
10015.0 |
10015.0 |
+54.0 |
19 |
16 |
+2 |
Total Volume and Open Interest |
22,855 |
10,578 |
+3,615 |
FT-SE 100(EURONEXT) |
Jun16 |
160510 |
6076.00 |
6144.00 |
6073.00 |
6110.50 |
+36.00 |
108,469 |
576,929 |
+2,944 |
Sep16 |
160510 |
6046.50 |
6057.00 |
6046.50 |
6057.00 |
+36.00 |
4 |
5,276 |
-2 |
Dec16 |
160510 |
6024.00 |
6024.00 |
6024.00 |
6024.00 |
+36.00 |
|
|
|
Total Volume and Open Interest |
108,473 |
582,205 |
+2,942 |
SPI 200(SFE) |
Jun16 |
160510 |
5309.0 |
5339.0 |
5271.0 |
5334.0 |
+21.0 |
56,465 |
265,268 |
+4,197 |
Sep16 |
160510 |
5269.0 |
5284.0 |
5269.0 |
5284.0 |
+21.0 |
2 |
2,384 |
+2 |
Dec16 |
160510 |
5270.0 |
5270.0 |
5270.0 |
5270.0 |
+21.0 |
0 |
2,199 |
+0 |
Total Volume and Open Interest |
56,889 |
271,565 |
+4,506 |
FTSE MIB(ISE) |
Jun16 |
160510 |
17420.00 |
17695.00 |
17360.00 |
17520.00 |
+213.00 |
39,449 |
67,431 |
+2,932 |
Sep16 |
160510 |
17320.00 |
17540.00 |
17320.00 |
17385.00 |
+210.00 |
32 |
312 |
+2 |
Dec16 |
160510 |
17273.00 |
17273.00 |
17273.00 |
17273.00 |
+213.00 |
|
|
|
Total Volume and Open Interest |
39,481 |
67,743 |
+2,934 |
KOSPI 200(KFE) |
Jun16 |
160510 |
242.75 |
243.80 |
241.90 |
243.80 |
+1.25 |
115,776 |
0 |
-116,918 |
Sep16 |
160510 |
243.50 |
244.50 |
242.80 |
244.50 |
+1.35 |
277 |
0 |
-6,901 |
Dec16 |
160510 |
244.70 |
244.70 |
244.70 |
244.70 |
+0.45 |
|
|
|
Total Volume and Open Interest |
116,053 |
127,803 |
+0 |
GSCI(CME) |
May16 |
160510 |
342.00 |
350.50 |
342.00 |
350.30 |
+8.30 |
1,551 |
9,299 |
-1,468 |
Jun16 |
160510 |
347.15 |
353.00 |
346.50 |
352.80 |
+8.15 |
1,533 |
2,550 |
+1,455 |
Jul16 |
160510 |
355.20 |
355.20 |
355.20 |
355.20 |
+8.30 |
|
|
|
Total Volume and Open Interest |
3,084 |
11,849 |
-13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|