|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 12, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160512 |
1070.00 |
1080.50 |
1055.75 |
1064.50 |
-5.25 |
1,003 |
989 |
-509 |
Jul16 |
160512 |
1078.50 |
1089.75 |
1062.75 |
1072.00 |
-6.25 |
305,876 |
421,001 |
+6,191 |
Aug16 |
160512 |
1080.50 |
1091.75 |
1065.25 |
1074.00 |
-6.25 |
38,247 |
41,496 |
+2,388 |
Sep16 |
160512 |
1071.00 |
1083.00 |
1057.50 |
1066.50 |
-5.25 |
15,016 |
23,024 |
+2,112 |
Nov16 |
160512 |
1065.75 |
1076.75 |
1051.25 |
1061.25 |
-4.75 |
155,491 |
251,772 |
+13,060 |
Jan17 |
160512 |
1063.75 |
1073.25 |
1048.75 |
1058.25 |
-5.00 |
16,465 |
18,611 |
+1,855 |
Mar17 |
160512 |
1044.50 |
1050.00 |
1029.25 |
1035.50 |
-7.25 |
16,371 |
36,072 |
+2,936 |
May17 |
160512 |
1035.00 |
1042.50 |
1023.25 |
1030.00 |
-5.25 |
11,279 |
19,522 |
+975 |
Jul17 |
160512 |
1035.00 |
1043.25 |
1024.00 |
1029.75 |
-5.50 |
7,271 |
8,917 |
+926 |
Aug17 |
160512 |
1016.50 |
1016.50 |
1016.50 |
1016.50 |
-5.00 |
4 |
169 |
+1 |
Sep17 |
160512 |
999.75 |
999.75 |
990.00 |
992.00 |
-5.00 |
1 |
65 |
+1 |
Nov17 |
160512 |
974.75 |
983.00 |
960.00 |
963.25 |
-11.75 |
4,397 |
12,167 |
+277 |
Jan18 |
160512 |
985.00 |
985.00 |
965.75 |
965.75 |
-11.50 |
0 |
83 |
+0 |
Mar18 |
160512 |
967.25 |
967.25 |
967.25 |
967.25 |
-11.25 |
1 |
38 |
-1 |
Total Volume and Open Interest |
571,446 |
834,128 |
+30,229 |
Soybean Meal(CBOT) |
May16 |
160512 |
368.00 |
368.00 |
363.50 |
366.80 |
+2.40 |
386 |
705 |
-241 |
Jul16 |
160512 |
362.00 |
367.70 |
359.80 |
364.40 |
+2.40 |
82,082 |
186,075 |
+931 |
Aug16 |
160512 |
360.70 |
365.80 |
358.10 |
362.60 |
+2.10 |
15,691 |
30,898 |
+1,413 |
Sep16 |
160512 |
358.90 |
364.80 |
357.10 |
361.70 |
+2.40 |
9,669 |
24,463 |
+723 |
Oct16 |
160512 |
357.60 |
362.40 |
355.10 |
360.00 |
+2.50 |
6,802 |
13,967 |
-272 |
Dec16 |
160512 |
357.50 |
362.70 |
355.40 |
360.30 |
+2.60 |
33,193 |
66,326 |
+1,250 |
Jan17 |
160512 |
353.20 |
358.40 |
351.80 |
356.70 |
+2.60 |
5,472 |
8,183 |
+705 |
Mar17 |
160512 |
343.30 |
348.00 |
342.10 |
345.10 |
+0.80 |
6,871 |
11,080 |
+899 |
May17 |
160512 |
340.20 |
343.80 |
338.10 |
340.60 |
+0.20 |
6,494 |
11,453 |
+1,546 |
Jul17 |
160512 |
340.40 |
344.00 |
338.00 |
340.80 |
+0.30 |
3,204 |
7,243 |
+352 |
Total Volume and Open Interest |
170,578 |
365,161 |
+7,511 |
Soybean Oil(CBOT) |
May16 |
160512 |
33.05 |
33.05 |
32.29 |
32.30 |
-0.78 |
318 |
378 |
+10 |
Jul16 |
160512 |
33.46 |
33.60 |
32.51 |
32.57 |
-0.79 |
110,505 |
210,010 |
+2,322 |
Aug16 |
160512 |
33.57 |
33.69 |
32.61 |
32.68 |
-0.77 |
17,266 |
32,328 |
+426 |
Sep16 |
160512 |
33.73 |
33.75 |
32.74 |
32.79 |
-0.78 |
11,880 |
23,622 |
-559 |
Oct16 |
160512 |
33.71 |
33.85 |
32.88 |
32.90 |
-0.77 |
7,187 |
12,546 |
-511 |
Dec16 |
160512 |
33.89 |
34.12 |
33.11 |
33.15 |
-0.73 |
35,510 |
79,271 |
+809 |
Jan17 |
160512 |
34.00 |
34.00 |
33.14 |
33.19 |
-0.65 |
5,793 |
8,036 |
+426 |
Mar17 |
160512 |
33.82 |
33.89 |
33.02 |
33.10 |
-0.59 |
8,270 |
11,664 |
+911 |
May17 |
160512 |
33.61 |
33.80 |
32.93 |
33.03 |
-0.52 |
4,860 |
10,271 |
+1,266 |
Jul17 |
160512 |
33.56 |
33.83 |
32.98 |
33.07 |
-0.51 |
2,138 |
3,379 |
+87 |
Total Volume and Open Interest |
204,854 |
400,540 |
+5,070 |
Canola(WCE) |
May16 |
160512 |
505.3 |
505.3 |
505.3 |
505.3 |
-6.5 |
|
|
|
Jul16 |
160512 |
518.1 |
520.7 |
503.3 |
506.5 |
-10.7 |
28,159 |
109,372 |
-362 |
Nov16 |
160512 |
515.8 |
519.0 |
501.3 |
506.0 |
-9.9 |
25,322 |
56,003 |
-1,730 |
Jan17 |
160512 |
522.5 |
522.5 |
505.1 |
510.3 |
-9.9 |
1,315 |
5,571 |
+466 |
Mar17 |
160512 |
513.9 |
515.8 |
506.9 |
512.1 |
-8.6 |
441 |
1,443 |
+265 |
Total Volume and Open Interest |
55,451 |
172,980 |
-1,184 |
Corn(CBOT) |
May16 |
160512 |
374.75 |
386.00 |
374.50 |
385.25 |
+11.25 |
841 |
1,159 |
-555 |
Jul16 |
160512 |
378.00 |
389.25 |
377.50 |
389.00 |
+11.50 |
270,546 |
641,459 |
-8,679 |
Sep16 |
160512 |
380.50 |
392.00 |
380.50 |
391.75 |
+11.50 |
59,183 |
233,620 |
+6,900 |
Dec16 |
160512 |
385.50 |
396.50 |
385.50 |
396.25 |
+10.75 |
108,963 |
308,334 |
+6,160 |
Mar17 |
160512 |
393.75 |
404.25 |
393.75 |
404.00 |
+10.25 |
10,939 |
58,114 |
+890 |
May17 |
160512 |
400.25 |
408.25 |
399.75 |
408.25 |
+9.50 |
4,009 |
12,167 |
+264 |
Jul17 |
160512 |
402.75 |
412.25 |
402.75 |
412.00 |
+9.00 |
5,026 |
31,474 |
+378 |
Sep17 |
160512 |
400.75 |
408.25 |
399.50 |
408.25 |
+8.75 |
657 |
3,726 |
+209 |
Dec17 |
160512 |
402.50 |
412.25 |
402.50 |
411.50 |
+9.00 |
3,254 |
30,879 |
+921 |
Mar18 |
160512 |
411.75 |
420.00 |
411.75 |
420.00 |
+8.75 |
8 |
772 |
+4 |
Total Volume and Open Interest |
463,439 |
1,323,691 |
+6,495 |
Wheat(CBOT) |
May16 |
160512 |
452.50 |
458.50 |
452.50 |
458.50 |
+9.00 |
25 |
44 |
-135 |
Jul16 |
160512 |
459.00 |
468.25 |
457.25 |
468.00 |
+9.00 |
91,428 |
248,584 |
+4,586 |
Sep16 |
160512 |
469.00 |
478.00 |
468.25 |
477.75 |
+8.50 |
22,559 |
59,523 |
+1,066 |
Dec16 |
160512 |
486.75 |
494.25 |
486.50 |
494.25 |
+7.00 |
15,410 |
71,349 |
+2,366 |
Mar17 |
160512 |
503.25 |
509.25 |
503.25 |
509.25 |
+6.25 |
1,434 |
17,522 |
+19 |
May17 |
160512 |
513.50 |
519.00 |
513.50 |
519.00 |
+6.00 |
610 |
4,301 |
+110 |
Total Volume and Open Interest |
132,434 |
407,702 |
+8,187 |
Wheat(KCBT) |
May16 |
160512 |
438.75 |
438.75 |
438.75 |
438.75 |
+7.25 |
7 |
6 |
-59 |
Jul16 |
160512 |
441.25 |
450.25 |
441.25 |
449.75 |
+7.50 |
25,554 |
137,940 |
+2,854 |
Sep16 |
160512 |
459.75 |
467.00 |
459.25 |
466.50 |
+6.75 |
9,618 |
23,046 |
+1,123 |
Dec16 |
160512 |
483.75 |
491.00 |
483.75 |
490.75 |
+6.50 |
6,017 |
34,140 |
+586 |
Mar17 |
160512 |
502.00 |
507.00 |
500.00 |
507.00 |
+6.50 |
450 |
12,366 |
+36 |
May17 |
160512 |
513.75 |
517.25 |
512.00 |
517.25 |
+6.75 |
314 |
5,305 |
+85 |
Jul17 |
160512 |
520.00 |
524.75 |
519.00 |
524.75 |
+7.50 |
197 |
2,169 |
+69 |
Total Volume and Open Interest |
42,165 |
215,287 |
+4,699 |
Wheat(MGE) |
May16 |
160512 |
523.00 |
523.00 |
523.00 |
523.00 |
unch |
|
|
|
Jul16 |
160512 |
527.00 |
533.25 |
526.75 |
530.00 |
+2.75 |
3,019 |
27,617 |
-264 |
Sep16 |
160512 |
534.75 |
540.00 |
533.75 |
537.25 |
+2.75 |
1,145 |
10,948 |
+250 |
Dec16 |
160512 |
547.00 |
552.25 |
546.00 |
549.75 |
+3.00 |
1,055 |
10,086 |
+145 |
Mar17 |
160512 |
556.25 |
561.00 |
556.25 |
559.75 |
+3.75 |
198 |
5,180 |
+97 |
May17 |
160512 |
562.25 |
567.00 |
562.25 |
565.75 |
+3.75 |
10 |
2,116 |
-2 |
Total Volume and Open Interest |
5,427 |
56,578 |
+226 |
Oats(CBOT) |
May16 |
160512 |
180.00 |
180.00 |
180.00 |
180.00 |
+3.25 |
1 |
0 |
-1 |
Jul16 |
160512 |
188.00 |
192.50 |
188.00 |
191.75 |
+3.50 |
586 |
7,980 |
+58 |
Sep16 |
160512 |
201.50 |
204.00 |
201.00 |
203.50 |
+3.50 |
92 |
299 |
+50 |
Dec16 |
160512 |
212.00 |
217.75 |
212.00 |
216.75 |
+4.00 |
112 |
1,481 |
+36 |
Total Volume and Open Interest |
804 |
9,898 |
+156 |
Rough Rice(CBOT) |
May16 |
160512 |
11.60 |
11.60 |
11.60 |
11.60 |
+0.33 |
0 |
10 |
-1 |
Jul16 |
160512 |
11.48 |
11.85 |
11.47 |
11.81 |
+0.32 |
725 |
7,551 |
+46 |
Sep16 |
160512 |
11.66 |
11.99 |
11.66 |
11.97 |
+0.32 |
185 |
1,428 |
+44 |
Nov16 |
160512 |
11.75 |
12.08 |
11.75 |
12.06 |
+0.32 |
69 |
434 |
+2 |
Total Volume and Open Interest |
1,017 |
9,482 |
+111 |
Live Cattle(CME) |
Jun16 |
160512 |
123.050 |
124.680 |
121.950 |
122.580 |
-0.250 |
34,251 |
94,931 |
-9,129 |
Aug16 |
160512 |
119.000 |
120.535 |
118.080 |
118.900 |
-0.430 |
24,643 |
86,287 |
+4,782 |
Oct16 |
160512 |
118.000 |
119.635 |
117.430 |
118.100 |
-0.550 |
8,803 |
53,341 |
+1,630 |
Dec16 |
160512 |
117.350 |
118.830 |
116.680 |
117.330 |
-0.750 |
3,218 |
25,114 |
+499 |
Feb17 |
160512 |
116.785 |
117.600 |
115.680 |
116.230 |
-0.950 |
1,043 |
8,053 |
+271 |
Apr17 |
160512 |
115.785 |
116.350 |
114.550 |
114.900 |
-1.030 |
303 |
5,237 |
+77 |
Total Volume and Open Interest |
72,342 |
274,142 |
-1,842 |
Feeder Cattle(CME) |
May16 |
160512 |
148.985 |
150.000 |
147.035 |
147.830 |
-1.170 |
1,808 |
5,325 |
-553 |
Aug16 |
160512 |
148.600 |
150.650 |
146.285 |
147.250 |
-2.035 |
3,833 |
24,119 |
-22 |
Sep16 |
160512 |
147.500 |
149.450 |
144.880 |
145.685 |
-2.500 |
1,015 |
4,237 |
-182 |
Oct16 |
160512 |
146.000 |
148.035 |
143.350 |
143.985 |
-2.845 |
926 |
4,455 |
+97 |
Nov16 |
160512 |
141.850 |
143.700 |
139.035 |
139.685 |
-2.665 |
236 |
3,330 |
+57 |
Jan17 |
160512 |
137.285 |
139.000 |
134.630 |
135.350 |
-2.885 |
47 |
480 |
+20 |
Mar17 |
160512 |
135.735 |
135.735 |
134.325 |
134.325 |
-3.025 |
8 |
109 |
+3 |
Total Volume and Open Interest |
7,873 |
42,055 |
-580 |
Lean Hogs(CME) |
May16 |
160512 |
77.050 |
77.180 |
76.900 |
76.930 |
+0.045 |
201 |
1,331 |
-100 |
Jun16 |
160512 |
83.000 |
83.480 |
82.900 |
83.000 |
+0.170 |
17,718 |
58,093 |
-3,520 |
Jul16 |
160512 |
83.250 |
83.550 |
83.080 |
83.250 |
+0.050 |
11,108 |
42,082 |
+3,345 |
Aug16 |
160512 |
82.285 |
82.580 |
82.150 |
82.450 |
+0.120 |
6,117 |
40,672 |
+642 |
Oct16 |
160512 |
70.785 |
70.950 |
70.635 |
70.830 |
unch |
2,777 |
47,009 |
-67 |
Dec16 |
160512 |
65.250 |
65.400 |
65.150 |
65.225 |
-0.060 |
1,317 |
26,968 |
+69 |
Feb17 |
160512 |
68.200 |
68.285 |
68.050 |
68.225 |
unch |
1,092 |
8,876 |
+510 |
Apr17 |
160512 |
71.000 |
71.000 |
70.785 |
70.950 |
unch |
700 |
4,502 |
+493 |
Total Volume and Open Interest |
41,036 |
230,224 |
+1,372 |
Class III Milk(CME) |
May16 |
160512 |
12.80 |
12.81 |
12.72 |
12.73 |
-0.05 |
172 |
4,681 |
-29 |
Jun16 |
160512 |
12.72 |
12.80 |
12.33 |
12.35 |
-0.41 |
462 |
4,984 |
-21 |
Jul16 |
160512 |
13.43 |
13.45 |
12.95 |
12.96 |
-0.42 |
179 |
4,463 |
+83 |
Aug16 |
160512 |
14.10 |
14.15 |
13.67 |
13.68 |
-0.30 |
168 |
4,174 |
+54 |
Sep16 |
160512 |
14.70 |
14.70 |
14.33 |
14.36 |
-0.17 |
175 |
3,233 |
+46 |
Oct16 |
160512 |
14.85 |
14.86 |
14.64 |
14.68 |
-0.11 |
72 |
2,521 |
+18 |
Nov16 |
160512 |
14.85 |
14.89 |
14.75 |
14.77 |
unch |
30 |
2,448 |
+21 |
Dec16 |
160512 |
14.89 |
14.90 |
14.79 |
14.81 |
unch |
23 |
2,346 |
+5 |
Jan17 |
160512 |
14.95 |
15.00 |
14.92 |
14.95 |
-0.02 |
21 |
703 |
+14 |
Feb17 |
160512 |
15.10 |
15.11 |
15.10 |
15.10 |
unch |
24 |
697 |
+7 |
Mar17 |
160512 |
15.28 |
15.28 |
15.16 |
15.16 |
-0.12 |
11 |
612 |
+2 |
Apr17 |
160512 |
15.29 |
15.30 |
15.24 |
15.24 |
-0.05 |
39 |
444 |
+38 |
May17 |
160512 |
15.35 |
15.35 |
15.35 |
15.35 |
unch |
8 |
341 |
+7 |
Total Volume and Open Interest |
1,389 |
32,625 |
+247 |
Cocoa(ICE) |
May16 |
160512 |
3082 |
3088 |
3018 |
3018 |
-27 |
1 |
22 |
-8 |
Jul16 |
160512 |
3072 |
3087 |
2997 |
3020 |
-50 |
19,605 |
92,764 |
-1,433 |
Sep16 |
160512 |
3080 |
3093 |
3003 |
3027 |
-51 |
10,932 |
62,333 |
-249 |
Dec16 |
160512 |
3064 |
3078 |
2989 |
3011 |
-52 |
6,381 |
42,083 |
-89 |
Mar17 |
160512 |
3041 |
3055 |
2968 |
2990 |
-51 |
6,944 |
36,641 |
-284 |
May17 |
160512 |
3035 |
3038 |
2963 |
2984 |
-50 |
305 |
5,921 |
+70 |
Jul17 |
160512 |
3013 |
3013 |
2969 |
2979 |
-50 |
27 |
1,877 |
+15 |
Total Volume and Open Interest |
47,235 |
245,287 |
-4,514 |
Coffee "C"(ICE) |
May16 |
160512 |
128.75 |
128.75 |
127.30 |
128.20 |
+0.30 |
10 |
36 |
-17 |
Jul16 |
160512 |
129.90 |
130.70 |
127.75 |
130.05 |
+0.30 |
24,124 |
91,201 |
-2,870 |
Sep16 |
160512 |
131.80 |
132.40 |
129.60 |
131.90 |
+0.40 |
8,907 |
43,909 |
-37 |
Dec16 |
160512 |
134.00 |
134.85 |
132.10 |
134.35 |
+0.45 |
4,699 |
26,676 |
-91 |
Mar17 |
160512 |
136.55 |
137.50 |
134.75 |
137.00 |
+0.55 |
1,340 |
12,127 |
+155 |
May17 |
160512 |
138.00 |
138.80 |
136.65 |
138.50 |
+0.60 |
145 |
6,281 |
-2 |
Total Volume and Open Interest |
39,748 |
189,256 |
-2,773 |
Orange Juice(ICE) |
Jul16 |
160512 |
145.25 |
147.40 |
144.50 |
146.95 |
+1.40 |
1,082 |
8,935 |
+181 |
Sep16 |
160512 |
145.95 |
147.05 |
144.85 |
146.70 |
+1.35 |
203 |
2,161 |
+87 |
Nov16 |
160512 |
146.65 |
147.00 |
146.65 |
147.00 |
+1.40 |
76 |
1,102 |
+53 |
Jan17 |
160512 |
147.25 |
147.25 |
147.25 |
147.25 |
+1.05 |
50 |
213 |
+49 |
Mar17 |
160512 |
147.95 |
147.95 |
147.95 |
147.95 |
+0.50 |
0 |
1 |
+1 |
May17 |
160512 |
148.10 |
148.10 |
148.10 |
148.10 |
+0.50 |
|
|
|
Total Volume and Open Interest |
1,411 |
12,412 |
-43 |
Sugar #11(ICE) |
Jul16 |
160512 |
16.74 |
17.00 |
16.57 |
16.98 |
+0.21 |
47,530 |
389,438 |
-3,010 |
Oct16 |
160512 |
17.00 |
17.23 |
16.87 |
17.21 |
+0.13 |
21,788 |
200,859 |
+2,663 |
Mar17 |
160512 |
17.45 |
17.62 |
17.32 |
17.60 |
+0.07 |
10,785 |
128,458 |
+1,286 |
May17 |
160512 |
17.09 |
17.23 |
16.98 |
17.22 |
+0.05 |
1,604 |
20,899 |
+166 |
Jul17 |
160512 |
16.73 |
16.86 |
16.65 |
16.86 |
+0.04 |
862 |
29,496 |
+78 |
Oct17 |
160512 |
16.44 |
16.64 |
16.42 |
16.64 |
+0.02 |
269 |
20,690 |
+74 |
Mar18 |
160512 |
16.51 |
16.74 |
16.46 |
16.69 |
unch |
52 |
8,758 |
+21 |
May18 |
160512 |
16.18 |
16.53 |
16.10 |
16.42 |
+0.06 |
23 |
2,002 |
+10 |
Total Volume and Open Interest |
82,914 |
805,306 |
+1,288 |
London Cocoa(LCE) |
May16 |
160512 |
2247 |
2247 |
2194 |
2201 |
-39 |
8,948 |
17,841 |
-678 |
Jul16 |
160512 |
2245 |
2258 |
2197 |
2213 |
-30 |
18,470 |
111,495 |
+4,732 |
Sep16 |
160512 |
2229 |
2235 |
2176 |
2191 |
-31 |
8,139 |
59,383 |
-1,137 |
Dec16 |
160512 |
2190 |
2197 |
2140 |
2153 |
-31 |
6,553 |
56,227 |
-26 |
Mar17 |
160512 |
2163 |
2163 |
2106 |
2120 |
-30 |
4,531 |
45,623 |
-300 |
May17 |
160512 |
2149 |
2153 |
2100 |
2111 |
-31 |
966 |
9,435 |
-41 |
Jul17 |
160512 |
2106 |
2106 |
2106 |
2106 |
-31 |
52 |
1,645 |
-17 |
Total Volume and Open Interest |
47,666 |
302,139 |
+2,540 |
London Sugar(LCE) |
Aug16 |
160512 |
476.70 |
484.60 |
475.50 |
484.10 |
+4.30 |
2,855 |
54,575 |
+122 |
Oct16 |
160512 |
474.10 |
479.90 |
472.00 |
479.50 |
+3.90 |
1,429 |
18,757 |
+18 |
Dec16 |
160512 |
474.30 |
478.90 |
471.50 |
478.50 |
+3.00 |
632 |
12,366 |
+149 |
Mar17 |
160512 |
472.90 |
477.20 |
471.00 |
477.20 |
+2.30 |
373 |
9,464 |
+226 |
May17 |
160512 |
467.20 |
472.00 |
466.30 |
472.00 |
+2.50 |
176 |
2,555 |
+14 |
Total Volume and Open Interest |
5,534 |
100,129 |
+554 |
Cotton(ICE) |
Jul16 |
160512 |
60.65 |
61.37 |
60.55 |
60.73 |
+0.13 |
24,387 |
101,432 |
-3,203 |
Oct16 |
160512 |
61.07 |
61.07 |
61.07 |
61.07 |
-0.04 |
9 |
49 |
-2 |
Dec16 |
160512 |
60.66 |
61.27 |
60.31 |
60.57 |
-0.01 |
10,278 |
68,529 |
+1,597 |
Mar17 |
160512 |
61.09 |
61.51 |
60.67 |
60.93 |
+0.05 |
289 |
9,978 |
-49 |
May17 |
160512 |
61.74 |
61.74 |
61.08 |
61.36 |
+0.06 |
75 |
2,340 |
+8 |
Jul17 |
160512 |
62.02 |
62.02 |
61.50 |
61.78 |
+0.11 |
8 |
2,057 |
+5 |
Total Volume and Open Interest |
35,049 |
186,336 |
-1,642 |
Lumber(CME) |
May16 |
160512 |
307.8 |
315.3 |
302.5 |
302.9 |
-4.1 |
75 |
75 |
-38 |
Jul16 |
160512 |
328.0 |
328.4 |
319.3 |
322.1 |
+0.9 |
942 |
3,993 |
+339 |
Sep16 |
160512 |
330.1 |
331.1 |
323.8 |
326.6 |
unch |
243 |
661 |
+141 |
Nov16 |
160512 |
322.9 |
322.9 |
322.9 |
322.9 |
-1.3 |
11 |
55 |
+7 |
Total Volume and Open Interest |
1,272 |
4,823 |
+450 |
Crude Oil(NYM) |
Jun16 |
160512 |
46.00 |
47.02 |
45.61 |
46.70 |
+0.47 |
709,415 |
320,017 |
-45,635 |
Jul16 |
160512 |
46.77 |
47.73 |
46.34 |
47.45 |
+0.44 |
257,108 |
380,546 |
+26,921 |
Aug16 |
160512 |
47.23 |
48.14 |
46.79 |
47.90 |
+0.42 |
60,400 |
119,733 |
+4,226 |
Sep16 |
160512 |
47.65 |
48.50 |
47.23 |
48.31 |
+0.41 |
45,399 |
124,416 |
-2,722 |
Oct16 |
160512 |
48.12 |
48.82 |
47.61 |
48.68 |
+0.41 |
24,879 |
66,892 |
+1,276 |
Nov16 |
160512 |
48.34 |
49.08 |
47.97 |
49.01 |
+0.42 |
21,615 |
48,310 |
-583 |
Dec16 |
160512 |
48.57 |
49.35 |
48.20 |
49.26 |
+0.42 |
67,056 |
215,671 |
+2,961 |
Jan17 |
160512 |
48.78 |
49.50 |
48.42 |
49.45 |
+0.41 |
13,947 |
35,387 |
+1,018 |
Feb17 |
160512 |
49.08 |
49.60 |
49.03 |
49.58 |
+0.39 |
9,795 |
22,396 |
-1,265 |
Mar17 |
160512 |
49.00 |
49.74 |
48.68 |
49.69 |
+0.37 |
7,383 |
42,125 |
+328 |
Apr17 |
160512 |
49.64 |
49.81 |
48.90 |
49.78 |
+0.34 |
1,382 |
11,808 |
+219 |
May17 |
160512 |
49.37 |
49.92 |
49.05 |
49.87 |
+0.31 |
1,473 |
13,326 |
+194 |
Jun17 |
160512 |
49.36 |
50.01 |
49.02 |
49.95 |
+0.28 |
14,062 |
54,561 |
+233 |
Jul17 |
160512 |
49.67 |
50.02 |
49.50 |
49.99 |
+0.26 |
875 |
12,132 |
+468 |
Aug17 |
160512 |
50.04 |
50.04 |
50.04 |
50.04 |
+0.24 |
428 |
8,435 |
+198 |
Sep17 |
160512 |
49.75 |
50.10 |
49.75 |
50.10 |
+0.21 |
1,359 |
24,216 |
+98 |
Total Volume and Open Interest |
1,264,283 |
1,724,987 |
-12,715 |
e-miNY Crude Oil(NYM) |
Jun16 |
160512 |
46.000 |
47.000 |
45.625 |
46.700 |
+0.475 |
15,913 |
2,599 |
+198 |
Jul16 |
160512 |
46.825 |
47.725 |
46.350 |
47.450 |
+0.450 |
512 |
575 |
+46 |
Aug16 |
160512 |
47.200 |
48.000 |
46.925 |
47.900 |
+0.425 |
35 |
112 |
+0 |
Sep16 |
160512 |
47.600 |
48.500 |
47.425 |
48.300 |
+0.400 |
6 |
115 |
+1 |
Oct16 |
160512 |
48.550 |
48.675 |
47.750 |
48.675 |
+0.400 |
0 |
62 |
+0 |
Nov16 |
160512 |
48.825 |
49.125 |
48.350 |
49.000 |
+0.400 |
1 |
15 |
-1 |
Dec16 |
160512 |
48.875 |
49.250 |
48.875 |
49.250 |
+0.400 |
19 |
273 |
-1 |
Jan17 |
160512 |
49.450 |
49.450 |
49.450 |
49.450 |
+0.400 |
2 |
17 |
-1 |
Feb17 |
160512 |
49.575 |
49.575 |
49.575 |
49.575 |
+0.375 |
0 |
6 |
+0 |
Mar17 |
160512 |
49.700 |
49.700 |
49.700 |
49.700 |
+0.375 |
0 |
13 |
+0 |
Total Volume and Open Interest |
16,507 |
3,929 |
+240 |
NY Harbor ULSD(NYM) |
Jun16 |
160512 |
139.44 |
140.43 |
136.75 |
139.40 |
-0.27 |
65,046 |
85,087 |
-2,071 |
Jul16 |
160512 |
140.41 |
141.48 |
137.90 |
140.62 |
-0.11 |
39,259 |
82,916 |
+1,726 |
Aug16 |
160512 |
141.38 |
142.87 |
139.42 |
142.17 |
+0.04 |
17,447 |
35,813 |
+170 |
Sep16 |
160512 |
143.89 |
144.50 |
141.20 |
144.00 |
+0.12 |
13,496 |
30,014 |
+360 |
Oct16 |
160512 |
145.26 |
146.33 |
143.14 |
145.82 |
+0.10 |
8,797 |
19,273 |
+26 |
Nov16 |
160512 |
147.44 |
147.79 |
145.05 |
147.56 |
+0.07 |
6,037 |
16,053 |
+1,355 |
Dec16 |
160512 |
148.60 |
149.64 |
146.45 |
149.05 |
+0.03 |
10,767 |
51,842 |
-499 |
Jan17 |
160512 |
150.71 |
150.71 |
147.93 |
150.42 |
+0.01 |
2,618 |
17,781 |
-174 |
Feb17 |
160512 |
151.29 |
151.29 |
148.89 |
151.24 |
+0.03 |
720 |
6,767 |
+218 |
Mar17 |
160512 |
150.74 |
151.38 |
149.54 |
151.38 |
+0.05 |
400 |
6,728 |
-179 |
Apr17 |
160512 |
150.99 |
151.02 |
149.60 |
151.02 |
+0.06 |
322 |
2,931 |
+80 |
May17 |
160512 |
151.44 |
151.44 |
150.85 |
151.41 |
+0.03 |
243 |
2,401 |
+26 |
Jun17 |
160512 |
152.06 |
152.50 |
150.75 |
152.10 |
unch |
605 |
8,821 |
+3 |
Jul17 |
160512 |
153.04 |
153.04 |
153.04 |
153.04 |
-0.04 |
130 |
1,326 |
+46 |
Total Volume and Open Interest |
167,285 |
389,661 |
+1,017 |
RBOB Gasoline(NYM) |
Jun16 |
160512 |
157.52 |
158.55 |
155.40 |
158.33 |
+0.18 |
61,534 |
93,463 |
-5,884 |
Jul16 |
160512 |
158.00 |
159.33 |
156.17 |
159.12 |
+0.26 |
50,752 |
83,446 |
+4,174 |
Aug16 |
160512 |
157.63 |
158.82 |
155.76 |
158.67 |
+0.36 |
25,110 |
42,784 |
+1,686 |
Sep16 |
160512 |
155.71 |
156.78 |
153.82 |
156.66 |
+0.39 |
23,864 |
46,885 |
-1,045 |
Oct16 |
160512 |
141.78 |
143.08 |
140.27 |
142.94 |
+0.43 |
14,334 |
33,622 |
+1,464 |
Nov16 |
160512 |
138.62 |
139.52 |
136.76 |
139.48 |
+0.38 |
10,070 |
19,805 |
+719 |
Dec16 |
160512 |
136.91 |
137.61 |
134.74 |
137.43 |
+0.34 |
11,223 |
37,026 |
+57 |
Jan17 |
160512 |
137.07 |
137.38 |
134.76 |
137.38 |
+0.28 |
1,206 |
7,575 |
+285 |
Feb17 |
160512 |
137.15 |
138.52 |
137.05 |
138.52 |
+0.22 |
315 |
1,655 |
+151 |
Mar17 |
160512 |
139.22 |
140.41 |
138.05 |
140.41 |
+0.15 |
252 |
3,090 |
-33 |
Total Volume and Open Interest |
201,711 |
399,790 |
+1,605 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160512 |
158.30 |
158.33 |
158.30 |
158.30 |
+0.10 |
0 |
1 |
+0 |
Jul16 |
160512 |
159.10 |
159.12 |
159.10 |
159.10 |
+0.20 |
|
|
|
Aug16 |
160512 |
158.70 |
158.70 |
158.67 |
158.70 |
+0.40 |
|
|
|
Sep16 |
160512 |
156.70 |
156.70 |
156.66 |
156.70 |
+0.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160512 |
2.163 |
2.185 |
2.125 |
2.155 |
-0.018 |
137,449 |
196,981 |
-24,235 |
Jul16 |
160512 |
2.290 |
2.313 |
2.261 |
2.299 |
-0.002 |
83,571 |
233,087 |
+10,136 |
Aug16 |
160512 |
2.365 |
2.386 |
2.341 |
2.378 |
+0.004 |
25,174 |
62,794 |
+2,157 |
Sep16 |
160512 |
2.398 |
2.419 |
2.375 |
2.412 |
+0.005 |
26,539 |
108,466 |
+172 |
Oct16 |
160512 |
2.471 |
2.487 |
2.443 |
2.483 |
+0.005 |
24,262 |
111,607 |
-103 |
Nov16 |
160512 |
2.675 |
2.682 |
2.647 |
2.678 |
-0.006 |
11,277 |
43,872 |
+2,643 |
Dec16 |
160512 |
2.970 |
2.970 |
2.931 |
2.957 |
-0.015 |
6,300 |
46,761 |
+576 |
Jan17 |
160512 |
3.098 |
3.104 |
3.057 |
3.085 |
-0.015 |
12,560 |
77,087 |
-702 |
Feb17 |
160512 |
3.087 |
3.087 |
3.049 |
3.076 |
-0.016 |
2,550 |
19,164 |
+352 |
Mar17 |
160512 |
3.036 |
3.036 |
2.998 |
3.024 |
-0.016 |
4,979 |
43,598 |
-921 |
Apr17 |
160512 |
2.846 |
2.846 |
2.805 |
2.829 |
-0.017 |
3,810 |
46,525 |
+344 |
May17 |
160512 |
2.823 |
2.823 |
2.789 |
2.815 |
-0.015 |
843 |
14,107 |
+216 |
Jun17 |
160512 |
2.846 |
2.846 |
2.819 |
2.846 |
-0.015 |
433 |
6,958 |
+154 |
Jul17 |
160512 |
2.887 |
2.887 |
2.855 |
2.882 |
-0.014 |
330 |
6,978 |
+36 |
Aug17 |
160512 |
2.891 |
2.892 |
2.865 |
2.892 |
-0.012 |
147 |
4,845 |
-13 |
Sep17 |
160512 |
2.885 |
2.888 |
2.861 |
2.888 |
-0.013 |
142 |
2,904 |
+18 |
Total Volume and Open Interest |
342,016 |
1,070,390 |
-8,810 |
Brent Crude Oil(ICE) |
Jul16 |
160512 |
47.32 |
48.19 |
46.80 |
48.08 |
+0.48 |
343,209 |
387,297 |
-46,112 |
Aug16 |
160512 |
47.95 |
48.52 |
47.18 |
48.42 |
+0.39 |
169,605 |
256,165 |
+8,118 |
Sep16 |
160512 |
48.17 |
48.87 |
47.59 |
48.79 |
+0.33 |
95,801 |
259,445 |
+7,437 |
Oct16 |
160512 |
48.48 |
49.17 |
47.91 |
49.09 |
+0.31 |
38,701 |
122,625 |
+4,837 |
Nov16 |
160512 |
48.80 |
49.43 |
48.22 |
49.37 |
+0.30 |
32,253 |
110,175 |
+1,105 |
Dec16 |
160512 |
49.10 |
49.77 |
48.53 |
49.68 |
+0.29 |
97,988 |
307,305 |
-2,224 |
Jan17 |
160512 |
49.41 |
49.97 |
48.79 |
49.93 |
+0.27 |
14,251 |
55,362 |
+163 |
Feb17 |
160512 |
49.60 |
50.23 |
49.07 |
50.17 |
+0.25 |
5,408 |
50,505 |
+157 |
Mar17 |
160512 |
49.88 |
50.47 |
49.35 |
50.43 |
+0.23 |
13,004 |
45,356 |
+2,737 |
Apr17 |
160512 |
50.64 |
50.64 |
50.64 |
50.64 |
+0.21 |
2,484 |
20,531 |
-445 |
May17 |
160512 |
50.82 |
50.82 |
50.82 |
50.82 |
+0.19 |
1,651 |
21,298 |
+358 |
Jun17 |
160512 |
50.65 |
51.07 |
49.98 |
51.00 |
+0.17 |
18,980 |
81,872 |
+236 |
Jul17 |
160512 |
51.19 |
51.19 |
51.19 |
51.19 |
+0.16 |
1,217 |
16,683 |
-90 |
Aug17 |
160512 |
51.35 |
51.35 |
51.35 |
51.35 |
+0.14 |
878 |
12,669 |
+598 |
Total Volume and Open Interest |
906,333 |
2,149,784 |
-16,604 |
Gas Oil(ICE) |
Jun16 |
160512 |
416.50 |
419.75 |
408.25 |
411.00 |
-3.00 |
86,651 |
135,458 |
-3,662 |
Jul16 |
160512 |
418.75 |
422.25 |
411.25 |
414.00 |
-2.75 |
48,535 |
103,465 |
+7,099 |
Aug16 |
160512 |
422.50 |
426.00 |
415.50 |
417.75 |
-2.75 |
16,062 |
49,815 |
+2,880 |
Sep16 |
160512 |
427.50 |
430.75 |
420.50 |
422.75 |
-2.75 |
14,034 |
39,845 |
+1,107 |
Oct16 |
160512 |
432.75 |
435.75 |
426.00 |
428.25 |
-2.50 |
13,658 |
43,023 |
+78 |
Nov16 |
160512 |
435.75 |
439.25 |
429.75 |
431.75 |
-2.50 |
5,544 |
24,881 |
-134 |
Dec16 |
160512 |
439.00 |
442.25 |
432.75 |
434.75 |
-2.25 |
18,560 |
89,858 |
-339 |
Jan17 |
160512 |
442.25 |
445.50 |
437.00 |
438.50 |
-2.00 |
1,960 |
23,874 |
-106 |
Feb17 |
160512 |
445.50 |
448.75 |
441.75 |
442.00 |
-2.00 |
1,111 |
12,156 |
-50 |
Mar17 |
160512 |
448.25 |
450.75 |
443.25 |
444.75 |
-1.75 |
1,724 |
19,054 |
-96 |
Total Volume and Open Interest |
253,040 |
729,083 |
-7,993 |
Ethanol(CBOT) |
Jun16 |
160512 |
1.523 |
1.554 |
1.520 |
1.542 |
+0.013 |
130 |
2,032 |
+25 |
Jul16 |
160512 |
1.532 |
1.540 |
1.517 |
1.540 |
+0.018 |
66 |
1,101 |
+32 |
Aug16 |
160512 |
1.519 |
1.527 |
1.519 |
1.527 |
+0.018 |
30 |
265 |
-9 |
Sep16 |
160512 |
1.517 |
1.517 |
1.517 |
1.517 |
+0.018 |
23 |
668 |
+17 |
Oct16 |
160512 |
1.499 |
1.499 |
1.499 |
1.499 |
+0.018 |
0 |
189 |
+0 |
Nov16 |
160512 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.018 |
0 |
199 |
+0 |
Dec16 |
160512 |
1.464 |
1.468 |
1.464 |
1.468 |
+0.018 |
3 |
794 |
+0 |
Jan17 |
160512 |
1.461 |
1.461 |
1.461 |
1.461 |
+0.018 |
|
|
|
Total Volume and Open Interest |
252 |
5,248 |
+65 |
WTI Crude Oil(ICE) |
Jun16 |
160512 |
45.97 |
47.03 |
45.61 |
46.70 |
+0.47 |
49,655 |
69,070 |
-3,932 |
Jul16 |
160512 |
46.73 |
47.72 |
46.37 |
47.45 |
+0.44 |
65,479 |
80,132 |
-4,699 |
Aug16 |
160512 |
47.16 |
48.11 |
46.80 |
47.90 |
+0.42 |
30,841 |
35,723 |
+2,697 |
Sep16 |
160512 |
47.71 |
48.51 |
47.24 |
48.31 |
+0.41 |
15,816 |
30,616 |
+163 |
Oct16 |
160512 |
48.07 |
48.79 |
47.62 |
48.68 |
+0.41 |
5,923 |
11,130 |
+295 |
Nov16 |
160512 |
48.38 |
49.10 |
47.98 |
49.01 |
+0.42 |
4,015 |
13,708 |
+341 |
Dec16 |
160512 |
48.61 |
49.33 |
48.20 |
49.26 |
+0.42 |
15,967 |
73,282 |
-1,204 |
Jan17 |
160512 |
49.43 |
49.45 |
48.64 |
49.45 |
+0.41 |
3,198 |
6,188 |
+136 |
Feb17 |
160512 |
49.08 |
49.58 |
49.08 |
49.58 |
+0.39 |
501 |
4,732 |
+66 |
Mar17 |
160512 |
49.18 |
49.69 |
49.17 |
49.69 |
+0.37 |
347 |
4,661 |
+35 |
Apr17 |
160512 |
49.25 |
49.78 |
49.25 |
49.78 |
+0.34 |
137 |
2,499 |
+18 |
May17 |
160512 |
49.35 |
49.87 |
49.30 |
49.87 |
+0.31 |
52 |
1,292 |
+26 |
Jun17 |
160512 |
49.97 |
49.98 |
49.09 |
49.95 |
+0.28 |
1,151 |
25,173 |
+139 |
Jul17 |
160512 |
49.62 |
49.99 |
49.40 |
49.99 |
+0.26 |
37 |
1,498 |
+13 |
Aug17 |
160512 |
49.70 |
50.04 |
49.70 |
50.04 |
+0.24 |
14 |
459 |
+5 |
Sep17 |
160512 |
50.10 |
50.10 |
50.10 |
50.10 |
+0.21 |
108 |
4,135 |
+0 |
Total Volume and Open Interest |
197,455 |
440,219 |
-5,712 |
US Dollar Index(ICE) |
Jun16 |
160512 |
93.820 |
94.160 |
93.780 |
94.128 |
+0.338 |
13,362 |
64,055 |
+622 |
Sep16 |
160512 |
93.920 |
94.213 |
93.890 |
94.213 |
+0.333 |
324 |
3,093 |
-46 |
Dec16 |
160512 |
94.060 |
94.260 |
93.970 |
94.247 |
+0.337 |
19 |
466 |
+2 |
Total Volume and Open Interest |
13,707 |
67,841 |
+579 |
Australian Dollar(CME) |
Jun16 |
160512 |
73.66 |
73.69 |
73.01 |
73.20 |
-0.48 |
95,089 |
124,502 |
-2,224 |
Sep16 |
160512 |
73.34 |
73.38 |
72.77 |
72.94 |
-0.48 |
442 |
2,242 |
+20 |
Dec16 |
160512 |
73.19 |
73.19 |
72.73 |
72.73 |
-0.47 |
0 |
18 |
+0 |
Total Volume and Open Interest |
95,531 |
126,768 |
-2,204 |
British Pound(CME) |
Jun16 |
160512 |
144.44 |
145.32 |
144.07 |
144.54 |
unch |
63,751 |
236,945 |
+2,100 |
Sep16 |
160512 |
144.47 |
145.36 |
144.15 |
144.61 |
unch |
560 |
1,306 |
+251 |
Dec16 |
160512 |
144.72 |
145.44 |
144.52 |
144.72 |
unch |
0 |
234 |
+0 |
Total Volume and Open Interest |
64,311 |
238,519 |
+2,351 |
Canadian Dollar(CME) |
Jun16 |
160512 |
77.80 |
78.30 |
77.64 |
77.99 |
+0.11 |
58,138 |
119,586 |
-1,644 |
Sep16 |
160512 |
77.78 |
78.28 |
77.66 |
77.99 |
+0.11 |
581 |
2,674 |
+117 |
Dec16 |
160512 |
77.82 |
78.29 |
77.69 |
78.00 |
+0.11 |
261 |
2,240 |
+160 |
Mar17 |
160512 |
78.02 |
78.28 |
77.76 |
78.02 |
+0.11 |
0 |
168 |
+0 |
Total Volume and Open Interest |
58,990 |
124,765 |
-1,357 |
Japanese Yen(CME) |
Jun16 |
160512 |
92.29 |
92.47 |
91.47 |
91.70 |
-0.57 |
99,915 |
164,029 |
+568 |
Sep16 |
160512 |
92.60 |
92.74 |
91.78 |
91.99 |
-0.57 |
491 |
1,328 |
+212 |
Dec16 |
160512 |
92.36 |
92.94 |
92.18 |
92.36 |
-0.56 |
1 |
107 |
+0 |
Total Volume and Open Interest |
100,409 |
165,549 |
+778 |
Swiss Franc(CME) |
Jun16 |
160512 |
103.13 |
103.60 |
102.93 |
103.13 |
+0.02 |
17,268 |
42,497 |
+651 |
Sep16 |
160512 |
103.63 |
104.05 |
103.42 |
103.61 |
+0.03 |
7 |
166 |
-2 |
Dec16 |
160512 |
104.11 |
104.47 |
104.03 |
104.11 |
+0.03 |
0 |
23 |
-1 |
Total Volume and Open Interest |
17,275 |
42,701 |
+648 |
EuroFX(CME) |
Jun16 |
160512 |
114.36 |
114.40 |
113.79 |
113.85 |
-0.52 |
125,704 |
338,066 |
-1,803 |
Sep16 |
160512 |
114.69 |
114.74 |
114.15 |
114.20 |
-0.52 |
392 |
4,529 |
+151 |
Dec16 |
160512 |
115.04 |
115.04 |
114.59 |
114.59 |
-0.52 |
64 |
1,214 |
+30 |
Total Volume and Open Interest |
126,161 |
344,978 |
-1,623 |
Mexican Peso(CME) |
May16 |
160512 |
557.63 |
557.63 |
557.63 |
557.63 |
+0.63 |
|
|
|
Jun16 |
160512 |
553.75 |
558.00 |
552.63 |
556.25 |
+0.75 |
52,904 |
90,631 |
-3,631 |
Total Volume and Open Interest |
53,099 |
128,911 |
-3,623 |
Brazilian Real(CME) |
Jun16 |
160512 |
289.10 |
290.00 |
283.80 |
286.45 |
-2.30 |
528 |
27,399 |
-189 |
Jul16 |
160512 |
286.25 |
286.25 |
280.90 |
283.75 |
-2.45 |
61 |
69 |
+43 |
Aug16 |
160512 |
281.55 |
281.55 |
280.70 |
281.55 |
-2.10 |
53 |
52 |
+51 |
Sep16 |
160512 |
283.60 |
283.60 |
277.45 |
278.80 |
-2.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
642 |
27,543 |
-95 |
30-Year T-Bonds(CBOT) |
Jun16 |
160512 |
166~070 |
166~130 |
165~010 |
165~140 |
-0~240 |
200,755 |
516,625 |
+1,720 |
Sep16 |
160512 |
164~290 |
165~000 |
163~220 |
164~020 |
-0~230 |
401 |
3,800 |
+208 |
Dec16 |
160512 |
162~260 |
162~260 |
162~260 |
162~260 |
-0~230 |
|
|
|
Total Volume and Open Interest |
201,156 |
520,425 |
+1,928 |
10-Year T-Notes(CBOT) |
Jun16 |
160512 |
130~280 |
130~305 |
130~165 |
130~190 |
-0~100 |
992,388 |
2,719,832 |
+12,943 |
Sep16 |
160512 |
130~285 |
130~285 |
130~145 |
130~170 |
-0~105 |
2,329 |
36,277 |
+748 |
Dec16 |
160512 |
129~290 |
129~290 |
129~290 |
129~290 |
-0~105 |
|
|
|
Total Volume and Open Interest |
994,717 |
2,756,109 |
+13,691 |
5-Year T-Notes(CBOT) |
Jun16 |
160512 |
121~106 |
121~120 |
121~026 |
121~042 |
-0~070 |
506,150 |
2,466,054 |
+15,667 |
Sep16 |
160512 |
120~300 |
120~300 |
120~226 |
120~240 |
-0~074 |
18,986 |
108,574 |
+9,051 |
Dec16 |
160512 |
120~224 |
120~224 |
120~224 |
120~224 |
-0~074 |
|
|
|
Total Volume and Open Interest |
525,136 |
2,574,628 |
+24,718 |
2 Year T-Notes(CBOT) |
Jun16 |
160512 |
109~124 |
109~126 |
109~100 |
109~104 |
-0~022 |
201,289 |
1,093,235 |
+9,858 |
Sep16 |
160512 |
109~094 |
109~102 |
109~070 |
109~074 |
-0~026 |
1,101 |
22,593 |
+900 |
Dec16 |
160512 |
109~060 |
109~060 |
109~060 |
109~060 |
-0~026 |
|
|
|
Total Volume and Open Interest |
202,390 |
1,115,828 |
+10,758 |
Eurodollars(CME) |
Jun16 |
160512 |
99.355 |
99.355 |
99.345 |
99.355 |
+0.005 |
127,486 |
1,233,787 |
-3,022 |
Sep16 |
160512 |
99.265 |
99.265 |
99.245 |
99.250 |
-0.010 |
138,735 |
1,110,654 |
-26,853 |
Dec16 |
160512 |
99.180 |
99.185 |
99.155 |
99.160 |
-0.020 |
203,898 |
1,427,824 |
+22,440 |
Mar17 |
160512 |
99.130 |
99.135 |
99.095 |
99.100 |
-0.030 |
162,902 |
891,970 |
+7,033 |
Jun17 |
160512 |
99.080 |
99.085 |
99.035 |
99.045 |
-0.035 |
151,266 |
883,367 |
-6,212 |
Sep17 |
160512 |
99.025 |
99.035 |
98.980 |
98.990 |
-0.040 |
134,355 |
721,581 |
+692 |
Dec17 |
160512 |
98.965 |
98.970 |
98.915 |
98.925 |
-0.040 |
174,168 |
1,058,752 |
+9,375 |
Mar18 |
160512 |
98.920 |
98.925 |
98.870 |
98.875 |
-0.045 |
115,934 |
501,252 |
-4,999 |
Jun18 |
160512 |
98.875 |
98.875 |
98.815 |
98.820 |
-0.050 |
89,950 |
458,038 |
+7,697 |
Sep18 |
160512 |
98.815 |
98.820 |
98.755 |
98.765 |
-0.050 |
79,646 |
375,243 |
-327 |
Dec18 |
160512 |
98.750 |
98.760 |
98.695 |
98.705 |
-0.050 |
82,269 |
514,222 |
+5,869 |
Mar19 |
160512 |
98.705 |
98.710 |
98.645 |
98.655 |
-0.050 |
53,107 |
300,254 |
+1,940 |
Jun19 |
160512 |
98.650 |
98.655 |
98.590 |
98.600 |
-0.050 |
36,471 |
264,204 |
+3,734 |
Sep19 |
160512 |
98.595 |
98.600 |
98.535 |
98.540 |
-0.050 |
23,763 |
191,738 |
+1,807 |
Dec19 |
160512 |
98.525 |
98.535 |
98.470 |
98.475 |
-0.050 |
25,131 |
216,434 |
+752 |
Mar20 |
160512 |
98.470 |
98.480 |
98.415 |
98.420 |
-0.050 |
20,190 |
114,888 |
+2,314 |
Jun20 |
160512 |
98.415 |
98.415 |
98.355 |
98.360 |
-0.045 |
18,931 |
61,344 |
+1,535 |
Sep20 |
160512 |
98.355 |
98.360 |
98.295 |
98.300 |
-0.045 |
18,138 |
59,845 |
-2,460 |
Total Volume and Open Interest |
1,695,124 |
10,750,214 |
+21,078 |
Ultra T-Bond(CBOT) |
Jun16 |
160512 |
174~12 |
174~21 |
173~01 |
173~14 |
-0~30 |
64,473 |
627,077 |
-1,161 |
Sep16 |
160512 |
176~24 |
176~24 |
175~21 |
175~21 |
-1~01 |
680 |
4,373 |
+575 |
Dec16 |
160512 |
174~31 |
174~31 |
174~31 |
174~31 |
-1~01 |
|
|
|
Total Volume and Open Interest |
65,153 |
631,450 |
-586 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160512 |
141~205 |
141~240 |
141~050 |
141~080 |
-0~125 |
44,979 |
124,222 |
+580 |
Sep16 |
160512 |
141~235 |
141~235 |
141~235 |
141~235 |
-0~135 |
0 |
168 |
+0 |
Dec16 |
160512 |
141~235 |
141~235 |
141~235 |
141~235 |
-0~135 |
|
|
|
Total Volume and Open Interest |
44,979 |
124,390 |
+580 |
30 Day Federal Funds(CBOT) |
May16 |
160512 |
99.637 |
99.637 |
99.635 |
99.635 |
unch |
168 |
119,940 |
-87 |
Jun16 |
160512 |
99.625 |
99.625 |
99.620 |
99.625 |
unch |
9,778 |
84,388 |
+1,624 |
Jul16 |
160512 |
99.615 |
99.615 |
99.610 |
99.615 |
unch |
20,551 |
240,981 |
+7,614 |
Aug16 |
160512 |
99.585 |
99.585 |
99.580 |
99.580 |
-0.005 |
13,569 |
161,787 |
+6,349 |
Sep16 |
160512 |
99.575 |
99.575 |
99.560 |
99.565 |
-0.005 |
3,834 |
34,415 |
+1,007 |
Oct16 |
160512 |
99.540 |
99.540 |
99.530 |
99.530 |
-0.010 |
9,917 |
85,931 |
+2,775 |
Total Volume and Open Interest |
64,678 |
931,241 |
+18,638 |
3-Mth Euro-Yen(CME) |
Jun16 |
160512 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160512 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160512 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160512 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160512 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160512 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160512 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160512 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160512 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160512 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160512 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160512 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160512 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160512 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160512 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160512 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160512 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160512 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160512 |
151.88 |
151.98 |
151.77 |
151.98 |
+0.09 |
760 |
17,161 |
-33 |
Sep16 |
160512 |
151.28 |
151.28 |
151.28 |
151.28 |
+0.09 |
0 |
1 |
+0 |
Dec16 |
160512 |
151.28 |
151.28 |
151.28 |
151.28 |
+0.09 |
|
|
|
Total Volume and Open Interest |
760 |
17,162 |
-33 |
Euro-Buxl(EUREX) |
Jun16 |
160512 |
169.20 |
170.08 |
167.34 |
167.94 |
-1.10 |
41,768 |
160,980 |
+10,401 |
Sep16 |
160512 |
178.50 |
178.50 |
177.00 |
177.04 |
-1.10 |
0 |
45 |
-4 |
Dec16 |
160512 |
177.04 |
177.04 |
177.04 |
177.04 |
-1.10 |
|
|
|
Total Volume and Open Interest |
41,768 |
161,025 |
+10,397 |
Euro-Bund(EUREX) |
Jun16 |
160512 |
164.20 |
164.49 |
163.62 |
163.82 |
-0.36 |
674,273 |
1,717,591 |
+79,936 |
Sep16 |
160512 |
163.22 |
163.52 |
162.69 |
162.81 |
-0.40 |
12,967 |
124,309 |
+7,738 |
Dec16 |
160512 |
160.15 |
160.15 |
160.15 |
160.15 |
-1.53 |
0 |
13 |
+0 |
Total Volume and Open Interest |
687,240 |
1,841,913 |
+87,674 |
Euro-Bobl(EUREX) |
Jun16 |
160512 |
131.47 |
131.55 |
131.34 |
131.40 |
-0.06 |
549,430 |
1,270,222 |
+109,325 |
Sep16 |
160512 |
132.45 |
132.45 |
132.30 |
132.31 |
-0.07 |
14,425 |
36,331 |
+13,704 |
Dec16 |
160512 |
131.40 |
131.40 |
131.40 |
131.40 |
-0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
563,855 |
1,306,554 |
+123,029 |
Euro-Schatz(EUREX) |
Jun16 |
160512 |
111.84 |
111.86 |
111.82 |
111.84 |
unch |
154,308 |
971,905 |
+15,015 |
Sep16 |
160512 |
111.79 |
111.79 |
111.79 |
111.79 |
unch |
6,575 |
44,345 |
+6,405 |
Dec16 |
160512 |
111.79 |
111.79 |
111.79 |
111.79 |
unch |
|
|
|
Total Volume and Open Interest |
160,883 |
1,016,250 |
+21,420 |
3-Mth Euribor(EUREX) |
Jun16 |
160512 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
0 |
11,738 |
+0 |
Sep16 |
160512 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
6,330 |
-3 |
Dec16 |
160512 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,652 |
+0 |
Total Volume and Open Interest |
3,367 |
64,230 |
+158 |
Long Gilt(LIFFE) |
Jun16 |
160512 |
121~19 |
121~25 |
121~06 |
121~13 |
-0~04 |
177,812 |
477,233 |
-2,365 |
Sep16 |
160512 |
123~03 |
123~03 |
123~03 |
123~03 |
-0~04 |
0 |
5 |
+0 |
Total Volume and Open Interest |
177,812 |
477,238 |
-2,365 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160512 |
99.41 |
99.42 |
99.40 |
99.41 |
+0.01 |
47,124 |
365,318 |
-4,011 |
Sep16 |
160512 |
99.43 |
99.44 |
99.41 |
99.42 |
-0.01 |
61,330 |
404,612 |
-6,406 |
Dec16 |
160512 |
99.43 |
99.44 |
99.40 |
99.41 |
-0.02 |
54,968 |
443,439 |
+1,193 |
Mar17 |
160512 |
99.41 |
99.42 |
99.37 |
99.39 |
-0.02 |
58,893 |
328,406 |
+439 |
Jun17 |
160512 |
99.38 |
99.39 |
99.33 |
99.35 |
-0.02 |
43,498 |
308,856 |
-3,232 |
Sep17 |
160512 |
99.32 |
99.35 |
99.29 |
99.31 |
-0.02 |
52,022 |
265,472 |
+1,379 |
Total Volume and Open Interest |
503,858 |
3,150,349 |
-1,977 |
3-Mth Euribor(LIFFE) |
Jun16 |
160512 |
100.265 |
100.265 |
100.255 |
100.260 |
-0.005 |
27,964 |
551,672 |
+913 |
Sep16 |
160512 |
100.275 |
100.285 |
100.270 |
100.275 |
-0.005 |
19,172 |
405,132 |
+3,259 |
Dec16 |
160512 |
100.295 |
100.300 |
100.285 |
100.290 |
-0.005 |
34,101 |
492,841 |
+6,631 |
Total Volume and Open Interest |
340,460 |
3,471,221 |
+22,912 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160512 |
98.03 |
98.05 |
98.02 |
98.04 |
+0.01 |
30,873 |
172,777 |
+2,113 |
Sep16 |
160512 |
98.15 |
98.18 |
98.14 |
98.17 |
+0.01 |
30,441 |
215,114 |
-4,067 |
Dec16 |
160512 |
98.22 |
98.26 |
98.22 |
98.25 |
+0.02 |
46,672 |
182,219 |
+1,719 |
Mar17 |
160512 |
98.26 |
98.30 |
98.26 |
98.29 |
+0.02 |
24,497 |
128,402 |
+5,191 |
Jun17 |
160512 |
98.27 |
98.31 |
98.26 |
98.30 |
+0.03 |
19,666 |
87,677 |
+2,293 |
Sep17 |
160512 |
98.26 |
98.30 |
98.25 |
98.28 |
+0.02 |
11,744 |
70,126 |
+2,684 |
Dec17 |
160512 |
98.23 |
98.27 |
98.22 |
98.26 |
+0.02 |
8,545 |
50,517 |
+1,277 |
Mar18 |
160512 |
98.19 |
98.23 |
98.19 |
98.22 |
+0.02 |
2,687 |
25,139 |
-24 |
Jun18 |
160512 |
98.14 |
98.20 |
98.14 |
98.19 |
+0.03 |
489 |
15,243 |
+301 |
Sep18 |
160512 |
98.15 |
98.15 |
98.15 |
98.15 |
+0.03 |
269 |
3,317 |
+33 |
Total Volume and Open Interest |
176,087 |
954,944 |
+11,530 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160512 |
97.71 |
97.75 |
97.69 |
97.71 |
unch |
165,681 |
860,558 |
+9,305 |
Sep16 |
160512 |
97.71 |
97.71 |
97.71 |
97.71 |
unch |
|
|
|
Total Volume and Open Interest |
165,681 |
860,558 |
+9,305 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160512 |
98.43 |
98.45 |
98.40 |
98.45 |
+0.02 |
236,295 |
767,279 |
-5,941 |
Sep16 |
160512 |
98.45 |
98.45 |
98.45 |
98.45 |
+0.02 |
|
|
|
Total Volume and Open Interest |
236,295 |
767,279 |
-5,941 |
Gold(CMX) |
Jun16 |
160512 |
1279.3 |
1282.5 |
1262.9 |
1271.2 |
-4.3 |
174,083 |
368,885 |
-15,703 |
Aug16 |
160512 |
1281.5 |
1284.7 |
1265.6 |
1273.5 |
-4.6 |
22,483 |
115,307 |
+7,691 |
Oct16 |
160512 |
1279.0 |
1286.0 |
1270.0 |
1275.6 |
-4.7 |
2,175 |
22,182 |
-161 |
Dec16 |
160512 |
1285.3 |
1288.9 |
1270.0 |
1277.7 |
-4.7 |
4,854 |
36,436 |
+379 |
Feb17 |
160512 |
1288.1 |
1289.0 |
1277.0 |
1279.7 |
-4.8 |
491 |
5,731 |
+42 |
Apr17 |
160512 |
1281.5 |
1281.5 |
1281.5 |
1281.5 |
-4.8 |
56 |
2,362 |
+14 |
Jun17 |
160512 |
1283.0 |
1283.2 |
1283.0 |
1283.2 |
-4.8 |
318 |
10,755 |
+246 |
Aug17 |
160512 |
1284.8 |
1284.8 |
1284.8 |
1284.8 |
-4.9 |
0 |
137 |
+0 |
Oct17 |
160512 |
1286.4 |
1286.4 |
1286.4 |
1286.4 |
-4.9 |
0 |
646 |
+0 |
Dec17 |
160512 |
1289.0 |
1289.0 |
1281.9 |
1287.9 |
-4.9 |
252 |
7,148 |
+152 |
Feb18 |
160512 |
1289.3 |
1289.3 |
1289.3 |
1289.3 |
-4.9 |
|
|
|
Total Volume and Open Interest |
204,834 |
579,777 |
-7,429 |
Silver(CMX) |
May16 |
160512 |
1732.0 |
1732.0 |
1708.7 |
1708.7 |
-21.5 |
190 |
898 |
-174 |
Jul16 |
160512 |
1744.5 |
1748.5 |
1700.0 |
1710.3 |
-21.6 |
43,222 |
141,659 |
+636 |
Sep16 |
160512 |
1748.0 |
1751.0 |
1709.0 |
1715.2 |
-21.6 |
2,230 |
21,664 |
+364 |
Dec16 |
160512 |
1754.5 |
1757.0 |
1712.0 |
1721.3 |
-21.7 |
2,505 |
31,030 |
+543 |
Mar17 |
160512 |
1734.0 |
1734.0 |
1727.5 |
1727.5 |
-21.8 |
337 |
3,353 |
+158 |
May17 |
160512 |
1731.1 |
1731.1 |
1731.1 |
1731.1 |
-21.8 |
17 |
173 |
+17 |
Jul17 |
160512 |
1753.5 |
1755.0 |
1734.7 |
1734.7 |
-21.8 |
12 |
2,326 |
-7 |
Total Volume and Open Interest |
49,021 |
205,391 |
+1,476 |
Platinum(NYMEX) |
Jul16 |
160512 |
1070.5 |
1072.0 |
1048.6 |
1054.0 |
-12.1 |
9,687 |
59,153 |
-273 |
Oct16 |
160512 |
1069.4 |
1071.0 |
1050.0 |
1055.3 |
-12.1 |
113 |
6,224 |
+84 |
Jan17 |
160512 |
1069.8 |
1069.8 |
1057.1 |
1057.1 |
-12.1 |
1 |
32 |
+1 |
Apr17 |
160512 |
1058.8 |
1058.8 |
1058.8 |
1058.8 |
-12.1 |
0 |
6 |
+0 |
Total Volume and Open Interest |
9,831 |
65,493 |
-185 |
Palladium(NYMEX) |
Jun16 |
160512 |
610.35 |
613.00 |
593.80 |
596.65 |
-11.40 |
4,314 |
17,627 |
-249 |
Sep16 |
160512 |
611.75 |
612.60 |
595.55 |
597.90 |
-11.35 |
681 |
6,832 |
+453 |
Dec16 |
160512 |
609.50 |
609.50 |
598.50 |
598.50 |
-11.40 |
2 |
169 |
+2 |
Total Volume and Open Interest |
4,997 |
24,651 |
+206 |
Copper(CMX) |
May16 |
160512 |
209.80 |
212.00 |
206.00 |
207.30 |
-2.80 |
796 |
2,520 |
-298 |
Jul16 |
160512 |
209.70 |
213.90 |
205.90 |
207.45 |
-2.90 |
63,010 |
121,311 |
+5,074 |
Sep16 |
160512 |
210.40 |
214.60 |
206.70 |
208.15 |
-3.00 |
6,486 |
23,031 |
+548 |
Dec16 |
160512 |
211.40 |
215.20 |
207.60 |
208.90 |
-3.05 |
3,127 |
26,307 |
+149 |
Mar17 |
160512 |
213.75 |
214.00 |
208.50 |
209.55 |
-3.10 |
679 |
3,559 |
+314 |
Total Volume and Open Interest |
75,390 |
184,768 |
+5,960 |
E-mini DJIA Index(CBOT) |
Jun16 |
160512 |
17664 |
17754 |
17573 |
17668 |
+9 |
142,357 |
128,438 |
+9,547 |
Sep16 |
160512 |
17577 |
17655 |
17500 |
17577 |
+8 |
121 |
1,592 |
+60 |
Dec16 |
160512 |
17514 |
17514 |
17500 |
17505 |
+8 |
5 |
89 |
+1 |
Mar17 |
160512 |
17445 |
17445 |
17445 |
17445 |
+8 |
|
|
|
Total Volume and Open Interest |
142,483 |
130,119 |
+9,608 |
S & P 500(CME) |
Jun16 |
160512 |
2059.50 |
2072.50 |
2048.50 |
2058.80 |
+0.80 |
4,214 |
74,090 |
+958 |
Sep16 |
160512 |
2050.70 |
2060.80 |
2041.30 |
2050.70 |
+0.90 |
46 |
1,605 |
+52 |
Dec16 |
160512 |
2043.70 |
2053.80 |
2034.30 |
2043.70 |
+0.90 |
0 |
86 |
+0 |
Mar17 |
160512 |
2037.60 |
2047.70 |
2028.20 |
2037.60 |
+0.90 |
|
|
|
Total Volume and Open Interest |
4,260 |
75,781 |
+1,010 |
S & P 500 E-Mini(Globex) |
Jun16 |
160512 |
2059.00 |
2072.75 |
2048.50 |
2058.75 |
+0.75 |
1,416,966 |
2,818,389 |
+32,102 |
Sep16 |
160512 |
2050.75 |
2064.25 |
2040.50 |
2050.75 |
+1.00 |
10,845 |
39,734 |
+3,669 |
Dec16 |
160512 |
2045.50 |
2057.25 |
2033.50 |
2043.75 |
+1.00 |
167 |
7,146 |
+54 |
Mar17 |
160512 |
2050.00 |
2050.00 |
2035.00 |
2037.50 |
+0.75 |
7 |
59 |
+1 |
Total Volume and Open Interest |
1,427,985 |
2,865,334 |
+35,826 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160512 |
4352.50 |
4381.80 |
4305.80 |
4334.80 |
-16.70 |
204,247 |
232,166 |
-2,098 |
Sep16 |
160512 |
4342.50 |
4374.00 |
4298.80 |
4327.30 |
-16.70 |
127 |
798 |
+18 |
Dec16 |
160512 |
4324.50 |
4355.00 |
4309.00 |
4324.50 |
-16.80 |
0 |
87 |
+0 |
Total Volume and Open Interest |
204,374 |
233,057 |
-2,080 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160512 |
1453.00 |
1461.70 |
1442.70 |
1450.40 |
-0.60 |
12,771 |
79,901 |
+655 |
Sep16 |
160512 |
1446.10 |
1454.70 |
1442.10 |
1446.10 |
-0.60 |
0 |
6 |
+0 |
Dec16 |
160512 |
1447.40 |
1447.40 |
1447.40 |
1447.40 |
-0.60 |
0 |
12 |
+0 |
Total Volume and Open Interest |
12,771 |
79,919 |
+655 |
Volatility Index(CBOE) |
May16 |
160512 |
15.60 |
16.04 |
14.95 |
15.23 |
-0.40 |
88,809 |
150,687 |
-9,642 |
Jun16 |
160512 |
17.95 |
18.25 |
17.20 |
17.48 |
-0.50 |
101,251 |
192,828 |
+15,451 |
Jul16 |
160512 |
19.13 |
19.44 |
18.61 |
18.78 |
-0.40 |
23,274 |
39,421 |
-1,287 |
Aug16 |
160512 |
19.63 |
19.90 |
19.17 |
19.33 |
-0.30 |
9,951 |
34,108 |
-3,566 |
Total Volume and Open Interest |
235,300 |
464,589 |
+1,755 |
Russell 2000(ICE) |
Jun16 |
160512 |
1111.00 |
1118.10 |
1097.80 |
1104.80 |
-5.50 |
78,506 |
386,640 |
+911 |
Sep16 |
160512 |
1103.00 |
1103.00 |
1096.70 |
1099.70 |
-5.50 |
4 |
38 |
+0 |
Dec16 |
160512 |
1096.10 |
1096.10 |
1096.10 |
1096.10 |
-5.80 |
0 |
10 |
+0 |
Total Volume and Open Interest |
78,510 |
386,938 |
+911 |
Nikkei 225(CME) |
Jun16 |
160512 |
16420 |
16815 |
16385 |
16655 |
+205 |
18,271 |
34,042 |
-724 |
Sep16 |
160512 |
16450 |
16710 |
16450 |
16695 |
+205 |
7 |
46 |
+5 |
Total Volume and Open Interest |
18,278 |
34,093 |
-719 |
Nikkei 225(SGX) |
Jun16 |
160512 |
16570 |
16715 |
16355 |
16680 |
+100 |
100,595 |
252,736 |
+4,526 |
Sep16 |
160512 |
16525 |
16660 |
16360 |
16650 |
+100 |
50 |
1,152 |
-14 |
Dec16 |
160512 |
16540 |
16540 |
16540 |
16540 |
+105 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
102,772 |
268,449 |
+5,530 |
Nikkei 225(CME) Yen |
Jun16 |
160512 |
16400 |
16790 |
16360 |
16635 |
+205 |
69,530 |
93,032 |
-2,573 |
Sep16 |
160512 |
16370 |
16735 |
16340 |
16590 |
+205 |
0 |
23 |
-10 |
Dec16 |
160512 |
16580 |
16580 |
16580 |
16580 |
+205 |
|
|
|
Total Volume and Open Interest |
69,530 |
93,158 |
-2,583 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160512 |
16590 |
16635 |
16590 |
16630 |
+200 |
1 |
60 |
+1 |
Sep16 |
160512 |
16590 |
16590 |
16590 |
16590 |
+200 |
|
|
|
Dec16 |
160512 |
16580 |
16580 |
16580 |
16580 |
+200 |
|
|
|
Total Volume and Open Interest |
1 |
60 |
+1 |
CAC 40(EURONEXT) |
May16 |
160512 |
4300.0 |
4353.0 |
4256.0 |
4283.5 |
-23.0 |
83,676 |
306,734 |
+762 |
Jun16 |
160512 |
4252.5 |
4302.5 |
4210.0 |
4236.5 |
-23.0 |
341 |
22,616 |
-138 |
Jul16 |
160512 |
4228.5 |
4228.5 |
4228.5 |
4228.5 |
-23.5 |
10 |
14 |
-22 |
Total Volume and Open Interest |
84,027 |
329,402 |
+602 |
Hang Seng Index(HKFE) |
May16 |
160512 |
19908 |
20009 |
19730 |
19803 |
-95 |
117,246 |
99,093 |
-229 |
Jun16 |
160512 |
19606 |
19725 |
19460 |
19525 |
-103 |
854 |
8,108 |
-222 |
Total Volume and Open Interest |
118,188 |
110,022 |
-426 |
DAX(EUREX) |
Jun16 |
160512 |
9967.5 |
10087.5 |
9838.5 |
9861.0 |
-117.5 |
96,224 |
157,856 |
-6,716 |
Sep16 |
160512 |
9951.0 |
10075.0 |
9832.0 |
9851.0 |
-118.0 |
209 |
1,900 |
+42 |
Dec16 |
160512 |
10050.0 |
10050.0 |
9839.5 |
9839.5 |
-118.0 |
0 |
2,935 |
+0 |
Total Volume and Open Interest |
96,433 |
162,691 |
-6,674 |
Mini-DAX(EUREX) |
Jun16 |
160512 |
9960.0 |
10088.0 |
9839.0 |
9861.0 |
-118.0 |
21,616 |
10,770 |
-192 |
Sep16 |
160512 |
9930.0 |
10067.0 |
9851.0 |
9851.0 |
-118.0 |
39 |
210 |
+15 |
Dec16 |
160512 |
9990.0 |
10045.0 |
9828.0 |
9841.0 |
-118.0 |
1 |
19 |
+1 |
Total Volume and Open Interest |
21,656 |
10,999 |
-176 |
FT-SE 100(EURONEXT) |
Jun16 |
160512 |
6107.50 |
6164.50 |
6057.50 |
6069.50 |
-60.00 |
96,134 |
577,832 |
+43 |
Sep16 |
160512 |
6094.00 |
6096.00 |
6013.00 |
6015.50 |
-60.50 |
1 |
5,276 |
+0 |
Dec16 |
160512 |
5982.50 |
5982.50 |
5982.50 |
5982.50 |
-60.50 |
|
|
|
Total Volume and Open Interest |
96,135 |
583,108 |
+43 |
SPI 200(SFE) |
Jun16 |
160512 |
5350.0 |
5369.0 |
5326.0 |
5369.0 |
+9.0 |
34,364 |
272,626 |
+4,312 |
Sep16 |
160512 |
5298.0 |
5320.0 |
5284.0 |
5320.0 |
+10.0 |
122 |
2,490 |
+106 |
Dec16 |
160512 |
5306.0 |
5306.0 |
5306.0 |
5306.0 |
+10.0 |
0 |
2,199 |
+0 |
Total Volume and Open Interest |
34,762 |
279,000 |
+4,388 |
FTSE MIB(ISE) |
Jun16 |
160512 |
17230.00 |
17540.00 |
17170.00 |
17281.00 |
-24.00 |
34,347 |
70,219 |
+375 |
Sep16 |
160512 |
17080.00 |
17390.00 |
17035.00 |
17146.00 |
-24.00 |
24 |
305 |
-11 |
Dec16 |
160512 |
17039.00 |
17039.00 |
17039.00 |
17039.00 |
-19.00 |
|
|
|
Total Volume and Open Interest |
34,371 |
70,524 |
+364 |
KOSPI 200(KFE) |
Jun16 |
160512 |
242.70 |
243.40 |
241.65 |
242.90 |
+0.10 |
116,838 |
113,857 |
-5,135 |
Sep16 |
160512 |
243.45 |
243.95 |
242.35 |
243.45 |
unch |
397 |
7,275 |
+68 |
Dec16 |
160512 |
244.40 |
244.40 |
244.15 |
244.15 |
-0.30 |
1 |
2,449 |
+1 |
Total Volume and Open Interest |
117,238 |
125,154 |
-5,065 |
GSCI(CME) |
May16 |
160512 |
361.15 |
361.50 |
355.75 |
360.45 |
+2.15 |
2,351 |
4,383 |
-2,339 |
Jun16 |
160512 |
363.75 |
363.85 |
358.15 |
363.00 |
+2.10 |
2,438 |
7,491 |
+2,362 |
Jul16 |
160512 |
365.30 |
365.30 |
365.30 |
365.30 |
+2.10 |
|
|
|
Total Volume and Open Interest |
4,789 |
11,874 |
+23 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|