|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 17, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160517 |
1063.75 |
1086.75 |
1062.75 |
1080.25 |
+15.75 |
113,596 |
390,598 |
-2,013 |
Aug16 |
160517 |
1065.25 |
1088.50 |
1065.00 |
1082.50 |
+15.75 |
9,346 |
46,493 |
-85 |
Sep16 |
160517 |
1061.00 |
1078.25 |
1057.75 |
1073.75 |
+14.25 |
3,445 |
23,701 |
-238 |
Nov16 |
160517 |
1054.25 |
1072.00 |
1051.75 |
1067.25 |
+12.25 |
48,664 |
265,691 |
+1,839 |
Jan17 |
160517 |
1052.25 |
1069.00 |
1051.75 |
1064.50 |
+10.75 |
5,648 |
20,245 |
+429 |
Mar17 |
160517 |
1034.25 |
1049.25 |
1033.00 |
1043.50 |
+9.25 |
7,808 |
38,444 |
-581 |
May17 |
160517 |
1030.00 |
1042.00 |
1028.00 |
1037.25 |
+9.00 |
5,834 |
22,070 |
+487 |
Jul17 |
160517 |
1031.25 |
1041.00 |
1028.00 |
1036.50 |
+8.75 |
3,501 |
9,423 |
-69 |
Aug17 |
160517 |
1018.50 |
1022.75 |
1018.50 |
1020.50 |
+8.50 |
28 |
192 |
+14 |
Sep17 |
160517 |
993.75 |
996.00 |
992.75 |
993.75 |
+8.50 |
14 |
71 |
+4 |
Nov17 |
160517 |
961.75 |
975.25 |
960.75 |
971.75 |
+10.25 |
3,801 |
13,681 |
+817 |
Jan18 |
160517 |
974.00 |
974.00 |
974.00 |
974.00 |
+10.25 |
0 |
88 |
+0 |
Mar18 |
160517 |
976.00 |
976.00 |
976.00 |
976.00 |
+10.25 |
0 |
38 |
+0 |
May18 |
160517 |
976.00 |
976.00 |
976.00 |
976.00 |
+10.25 |
0 |
31 |
+0 |
Total Volume and Open Interest |
201,694 |
830,938 |
+490 |
Soybean Meal(CBOT) |
Jul16 |
160517 |
361.00 |
370.80 |
360.50 |
369.10 |
+7.90 |
45,928 |
180,471 |
+1,116 |
Aug16 |
160517 |
358.20 |
367.70 |
358.10 |
366.50 |
+7.80 |
7,132 |
31,505 |
-216 |
Sep16 |
160517 |
356.40 |
365.90 |
356.40 |
364.80 |
+7.60 |
5,317 |
25,275 |
+287 |
Oct16 |
160517 |
354.80 |
363.20 |
354.80 |
362.40 |
+7.10 |
4,358 |
15,192 |
+624 |
Dec16 |
160517 |
355.10 |
363.40 |
354.70 |
362.20 |
+6.50 |
12,749 |
70,472 |
+1,295 |
Jan17 |
160517 |
358.20 |
360.60 |
357.40 |
359.40 |
+5.80 |
1,753 |
9,850 |
+365 |
Mar17 |
160517 |
343.60 |
349.90 |
343.60 |
348.10 |
+4.80 |
1,298 |
11,869 |
+142 |
May17 |
160517 |
340.10 |
343.90 |
339.30 |
342.30 |
+3.60 |
2,639 |
12,580 |
+551 |
Jul17 |
160517 |
340.00 |
344.00 |
339.10 |
342.20 |
+3.50 |
1,698 |
7,669 |
-67 |
Aug17 |
160517 |
334.50 |
337.00 |
334.20 |
336.40 |
+3.20 |
38 |
532 |
-1 |
Total Volume and Open Interest |
83,108 |
369,712 |
+3,801 |
Soybean Oil(CBOT) |
Jul16 |
160517 |
32.86 |
33.13 |
32.71 |
32.78 |
-0.01 |
41,833 |
207,974 |
-3,357 |
Aug16 |
160517 |
32.94 |
33.23 |
32.81 |
32.89 |
-0.01 |
5,701 |
32,533 |
-548 |
Sep16 |
160517 |
33.06 |
33.33 |
32.93 |
33.01 |
-0.01 |
5,826 |
23,888 |
-407 |
Oct16 |
160517 |
33.18 |
33.44 |
33.06 |
33.13 |
+0.01 |
2,886 |
12,442 |
+331 |
Dec16 |
160517 |
33.38 |
33.67 |
33.25 |
33.39 |
+0.04 |
9,966 |
82,799 |
+868 |
Jan17 |
160517 |
33.37 |
33.71 |
33.34 |
33.42 |
+0.02 |
1,568 |
8,321 |
-106 |
Mar17 |
160517 |
33.42 |
33.65 |
33.28 |
33.36 |
unch |
1,529 |
11,920 |
-3 |
May17 |
160517 |
33.25 |
33.61 |
33.20 |
33.30 |
unch |
1,917 |
10,864 |
+411 |
Jul17 |
160517 |
33.38 |
33.66 |
33.26 |
33.37 |
+0.02 |
514 |
3,547 |
+11 |
Aug17 |
160517 |
33.54 |
33.54 |
33.32 |
33.32 |
+0.04 |
41 |
2,493 |
-18 |
Total Volume and Open Interest |
72,176 |
403,565 |
-2,919 |
Canola(WCE) |
May16 |
160513 |
514.6 |
516.9 |
514.6 |
514.6 |
+9.3 |
|
|
|
Jul16 |
160517 |
514.8 |
520.0 |
513.6 |
516.8 |
+0.9 |
8,213 |
103,393 |
-2,084 |
Nov16 |
160517 |
512.0 |
518.6 |
510.8 |
515.6 |
+2.7 |
7,996 |
59,965 |
-31 |
Jan17 |
160517 |
514.6 |
522.1 |
514.4 |
520.2 |
+3.5 |
502 |
7,057 |
+92 |
Mar17 |
160517 |
517.2 |
522.2 |
517.2 |
521.0 |
+3.7 |
100 |
1,530 |
+73 |
Total Volume and Open Interest |
16,853 |
172,683 |
-1,942 |
Corn(CBOT) |
Jul16 |
160517 |
392.50 |
398.00 |
391.75 |
397.00 |
+3.00 |
155,078 |
612,958 |
-6,212 |
Sep16 |
160517 |
394.50 |
400.50 |
393.50 |
399.75 |
+3.75 |
41,257 |
244,415 |
-297 |
Dec16 |
160517 |
398.75 |
404.75 |
397.75 |
403.75 |
+3.75 |
67,184 |
320,414 |
+2,747 |
Mar17 |
160517 |
406.75 |
412.25 |
406.25 |
411.50 |
+3.25 |
7,698 |
64,357 |
+2,192 |
May17 |
160517 |
410.75 |
416.25 |
410.50 |
415.50 |
+3.25 |
1,373 |
12,679 |
+486 |
Jul17 |
160517 |
415.00 |
420.00 |
414.25 |
419.00 |
+3.00 |
2,776 |
32,166 |
+704 |
Sep17 |
160517 |
412.00 |
414.00 |
410.00 |
413.75 |
+2.00 |
422 |
3,920 |
+210 |
Dec17 |
160517 |
412.50 |
416.25 |
412.25 |
415.50 |
+1.25 |
2,745 |
30,215 |
-215 |
Mar18 |
160517 |
423.00 |
423.75 |
421.25 |
423.00 |
+1.00 |
148 |
804 |
+20 |
May18 |
160517 |
428.25 |
428.25 |
428.25 |
428.25 |
+1.00 |
6 |
326 |
+2 |
Total Volume and Open Interest |
278,773 |
1,323,909 |
-608 |
Wheat(CBOT) |
Jul16 |
160517 |
472.75 |
484.50 |
472.75 |
481.75 |
+7.00 |
76,197 |
239,597 |
-4,067 |
Sep16 |
160517 |
483.25 |
493.50 |
482.25 |
491.25 |
+7.25 |
24,926 |
65,676 |
+1,332 |
Dec16 |
160517 |
497.00 |
508.25 |
496.75 |
506.00 |
+7.00 |
20,447 |
68,399 |
-3,461 |
Mar17 |
160517 |
513.00 |
522.50 |
512.00 |
520.75 |
+7.00 |
2,903 |
20,123 |
-93 |
May17 |
160517 |
525.00 |
530.75 |
525.00 |
529.00 |
+6.75 |
1,280 |
4,539 |
-89 |
Jul17 |
160517 |
525.75 |
534.75 |
524.25 |
532.00 |
+6.75 |
1,007 |
4,466 |
+183 |
Total Volume and Open Interest |
128,046 |
405,545 |
-5,779 |
Wheat(KCBT) |
Jul16 |
160517 |
451.25 |
461.75 |
451.25 |
457.75 |
+4.25 |
19,763 |
141,697 |
+395 |
Sep16 |
160517 |
468.00 |
477.75 |
468.00 |
474.25 |
+4.50 |
3,777 |
23,916 |
+208 |
Dec16 |
160517 |
492.00 |
501.50 |
491.75 |
498.50 |
+4.50 |
4,369 |
36,412 |
+1,074 |
Mar17 |
160517 |
511.75 |
517.25 |
511.75 |
514.50 |
+4.00 |
678 |
13,389 |
+211 |
May17 |
160517 |
525.00 |
525.00 |
524.00 |
524.25 |
+3.50 |
159 |
5,476 |
+17 |
Jul17 |
160517 |
527.00 |
533.00 |
527.00 |
530.75 |
+3.50 |
211 |
2,140 |
+19 |
Sep17 |
160517 |
540.50 |
540.50 |
540.00 |
540.25 |
+2.00 |
5 |
121 |
+2 |
Total Volume and Open Interest |
28,962 |
223,352 |
+1,894 |
Wheat(MGE) |
Jul16 |
160517 |
535.75 |
543.25 |
535.75 |
539.25 |
+2.00 |
3,013 |
26,033 |
-763 |
Sep16 |
160517 |
544.25 |
550.00 |
543.50 |
545.75 |
+1.50 |
1,212 |
11,292 |
+399 |
Dec16 |
160517 |
555.50 |
561.00 |
555.00 |
556.75 |
+1.25 |
466 |
10,509 |
+123 |
Mar17 |
160517 |
564.50 |
569.75 |
564.25 |
565.50 |
+1.50 |
212 |
5,259 |
+14 |
May17 |
160517 |
573.75 |
573.75 |
571.00 |
571.00 |
+1.50 |
61 |
2,140 |
-8 |
Jul17 |
160517 |
577.00 |
577.00 |
575.00 |
575.75 |
+1.25 |
44 |
523 |
+10 |
Total Volume and Open Interest |
5,009 |
55,895 |
-224 |
Oats(CBOT) |
Jul16 |
160517 |
197.00 |
198.50 |
195.75 |
196.50 |
-0.50 |
424 |
8,122 |
+53 |
Sep16 |
160517 |
207.50 |
208.50 |
206.75 |
207.75 |
+0.25 |
45 |
282 |
-18 |
Dec16 |
160517 |
219.00 |
221.00 |
217.25 |
219.50 |
+0.50 |
54 |
1,534 |
+30 |
Mar17 |
160517 |
228.50 |
228.50 |
228.50 |
228.50 |
unch |
0 |
138 |
+0 |
Total Volume and Open Interest |
523 |
10,076 |
+65 |
Rough Rice(CBOT) |
May16 |
160513 |
11.48 |
11.48 |
11.48 |
11.48 |
-0.11 |
1 |
10 |
+0 |
Jul16 |
160517 |
11.91 |
12.12 |
11.90 |
12.11 |
+0.18 |
687 |
7,628 |
-55 |
Sep16 |
160517 |
12.11 |
12.29 |
12.10 |
12.28 |
+0.17 |
241 |
1,622 |
+65 |
Nov16 |
160517 |
12.38 |
12.45 |
12.25 |
12.45 |
+0.20 |
78 |
522 |
-16 |
Total Volume and Open Interest |
1,025 |
9,839 |
-16 |
Live Cattle(CME) |
Jun16 |
160517 |
123.100 |
123.800 |
122.600 |
123.330 |
+0.295 |
36,051 |
72,079 |
-8,553 |
Aug16 |
160517 |
119.500 |
119.950 |
118.885 |
119.800 |
+0.320 |
24,551 |
100,661 |
+4,063 |
Oct16 |
160517 |
118.930 |
119.400 |
118.350 |
119.230 |
+0.330 |
10,870 |
55,140 |
-556 |
Dec16 |
160517 |
118.035 |
118.480 |
117.500 |
118.350 |
+0.300 |
4,651 |
26,172 |
+37 |
Feb17 |
160517 |
116.800 |
117.150 |
116.180 |
117.080 |
+0.400 |
1,398 |
8,772 |
+79 |
Apr17 |
160517 |
115.385 |
115.785 |
114.800 |
115.680 |
+0.395 |
569 |
5,503 |
+91 |
Total Volume and Open Interest |
78,161 |
269,528 |
-4,824 |
Feeder Cattle(CME) |
May16 |
160517 |
148.830 |
149.935 |
148.600 |
149.535 |
+0.885 |
1,735 |
4,052 |
-359 |
Aug16 |
160517 |
147.800 |
149.000 |
147.250 |
148.785 |
+1.050 |
6,691 |
24,482 |
+348 |
Sep16 |
160517 |
146.050 |
147.150 |
145.400 |
147.000 |
+1.150 |
1,375 |
3,834 |
-32 |
Oct16 |
160517 |
144.400 |
145.185 |
143.285 |
145.050 |
+1.170 |
1,469 |
4,873 |
-2 |
Nov16 |
160517 |
140.330 |
141.500 |
139.435 |
141.435 |
+1.435 |
416 |
3,485 |
+24 |
Jan17 |
160517 |
135.950 |
136.830 |
135.100 |
136.800 |
+1.365 |
91 |
476 |
-11 |
Mar17 |
160517 |
133.950 |
134.150 |
133.950 |
134.050 |
+0.565 |
17 |
104 |
-10 |
Total Volume and Open Interest |
11,794 |
41,306 |
-42 |
Lean Hogs(CME) |
Jun16 |
160517 |
83.230 |
83.285 |
82.300 |
82.750 |
-0.285 |
15,259 |
46,997 |
-3,561 |
Jul16 |
160517 |
83.635 |
83.700 |
83.000 |
83.430 |
+0.030 |
7,891 |
54,358 |
+799 |
Aug16 |
160517 |
82.580 |
82.900 |
82.250 |
82.650 |
+0.115 |
5,138 |
43,970 |
+510 |
Oct16 |
160517 |
70.450 |
70.830 |
70.330 |
70.680 |
+0.230 |
3,218 |
49,029 |
+584 |
Dec16 |
160517 |
65.150 |
65.475 |
65.080 |
65.430 |
+0.280 |
1,466 |
28,427 |
+392 |
Feb17 |
160517 |
67.975 |
68.250 |
67.930 |
68.225 |
+0.250 |
487 |
9,901 |
+80 |
Apr17 |
160517 |
70.680 |
70.885 |
70.600 |
70.885 |
+0.205 |
134 |
4,852 |
+61 |
May17 |
160517 |
75.080 |
75.080 |
75.080 |
75.080 |
+0.230 |
0 |
82 |
+0 |
Total Volume and Open Interest |
33,601 |
238,273 |
-2,395 |
Class III Milk(CME) |
May16 |
160517 |
12.75 |
12.76 |
12.74 |
12.75 |
+0.01 |
61 |
4,532 |
+13 |
Jun16 |
160517 |
12.34 |
12.49 |
12.30 |
12.40 |
+0.03 |
284 |
4,981 |
+33 |
Jul16 |
160517 |
12.92 |
13.05 |
12.90 |
12.92 |
-0.03 |
344 |
4,569 |
+113 |
Aug16 |
160517 |
13.68 |
13.77 |
13.63 |
13.69 |
+0.01 |
135 |
4,146 |
+29 |
Sep16 |
160517 |
14.39 |
14.42 |
14.30 |
14.37 |
+0.01 |
85 |
3,294 |
+25 |
Oct16 |
160517 |
14.71 |
14.72 |
14.65 |
14.69 |
unch |
73 |
2,573 |
+20 |
Nov16 |
160517 |
14.90 |
14.90 |
14.75 |
14.76 |
-0.04 |
19 |
2,488 |
+12 |
Dec16 |
160517 |
14.81 |
14.86 |
14.81 |
14.86 |
unch |
35 |
2,389 |
+11 |
Jan17 |
160517 |
14.97 |
14.97 |
14.96 |
14.97 |
unch |
20 |
733 |
+17 |
Feb17 |
160517 |
15.10 |
15.10 |
15.09 |
15.10 |
-0.04 |
14 |
718 |
+12 |
Mar17 |
160517 |
15.26 |
15.26 |
15.25 |
15.26 |
unch |
25 |
635 |
+23 |
Apr17 |
160517 |
15.33 |
15.33 |
15.33 |
15.33 |
unch |
15 |
460 |
+7 |
May17 |
160517 |
15.32 |
15.33 |
15.32 |
15.32 |
+0.01 |
5 |
354 |
+5 |
Total Volume and Open Interest |
1,125 |
32,861 |
+327 |
Cocoa(ICE) |
May16 |
160513 |
2961 |
2961 |
2961 |
2961 |
-57 |
8 |
14 |
-8 |
Jul16 |
160517 |
2920 |
2933 |
2890 |
2899 |
-28 |
19,017 |
84,021 |
-1,784 |
Sep16 |
160517 |
2929 |
2942 |
2900 |
2909 |
-26 |
9,454 |
64,299 |
+836 |
Dec16 |
160517 |
2914 |
2928 |
2886 |
2894 |
-28 |
3,381 |
41,936 |
-269 |
Mar17 |
160517 |
2898 |
2912 |
2870 |
2877 |
-29 |
2,726 |
37,397 |
+628 |
May17 |
160517 |
2894 |
2905 |
2864 |
2870 |
-30 |
281 |
6,170 |
+3 |
Jul17 |
160517 |
2899 |
2899 |
2858 |
2862 |
-33 |
34 |
1,923 |
-8 |
Total Volume and Open Interest |
34,934 |
239,325 |
-611 |
Coffee "C"(ICE) |
May16 |
160517 |
132.60 |
132.60 |
131.85 |
131.85 |
-0.85 |
7 |
18 |
-1 |
Jul16 |
160517 |
133.65 |
135.30 |
132.25 |
132.70 |
-0.90 |
18,502 |
86,710 |
-1,902 |
Sep16 |
160517 |
135.25 |
137.15 |
134.05 |
134.60 |
-0.80 |
6,188 |
43,868 |
-304 |
Dec16 |
160517 |
137.95 |
139.65 |
136.65 |
137.20 |
-0.75 |
4,914 |
26,262 |
+174 |
Mar17 |
160517 |
140.45 |
142.20 |
139.30 |
139.80 |
-0.70 |
2,067 |
12,755 |
-51 |
May17 |
160517 |
142.80 |
143.50 |
141.05 |
141.25 |
-0.65 |
342 |
6,325 |
+20 |
Total Volume and Open Interest |
32,472 |
185,140 |
-2,000 |
Orange Juice(ICE) |
Jul16 |
160517 |
143.40 |
146.75 |
142.65 |
146.35 |
+2.85 |
704 |
9,252 |
-30 |
Sep16 |
160517 |
144.75 |
146.45 |
144.40 |
146.30 |
+2.65 |
140 |
2,311 |
+110 |
Nov16 |
160517 |
144.60 |
146.25 |
144.60 |
146.10 |
+2.20 |
18 |
1,144 |
+10 |
Jan17 |
160517 |
146.20 |
146.20 |
146.20 |
146.20 |
+1.65 |
0 |
213 |
+0 |
Mar17 |
160517 |
146.90 |
146.90 |
146.90 |
146.90 |
+1.65 |
|
|
|
May17 |
160517 |
147.05 |
147.05 |
147.05 |
147.05 |
+1.65 |
|
|
|
Total Volume and Open Interest |
862 |
12,920 |
+90 |
Sugar #11(ICE) |
Jul16 |
160517 |
16.89 |
16.95 |
16.57 |
16.82 |
-0.07 |
53,672 |
394,934 |
+876 |
Oct16 |
160517 |
17.12 |
17.18 |
16.83 |
17.10 |
-0.02 |
23,694 |
222,338 |
+1,474 |
Mar17 |
160517 |
17.50 |
17.55 |
17.21 |
17.51 |
-0.01 |
10,378 |
136,218 |
+587 |
May17 |
160517 |
17.14 |
17.19 |
16.86 |
17.15 |
-0.01 |
3,906 |
22,882 |
+1,397 |
Jul17 |
160517 |
16.81 |
16.85 |
16.52 |
16.81 |
-0.01 |
1,800 |
30,408 |
+428 |
Oct17 |
160517 |
16.63 |
16.66 |
16.39 |
16.63 |
-0.01 |
615 |
20,947 |
+181 |
Mar18 |
160517 |
16.69 |
16.73 |
16.48 |
16.70 |
+0.01 |
264 |
9,742 |
+100 |
May18 |
160517 |
16.39 |
16.45 |
16.30 |
16.41 |
+0.01 |
49 |
2,181 |
+6 |
Total Volume and Open Interest |
94,397 |
845,219 |
+5,056 |
London Cocoa(LCE) |
Jul16 |
160517 |
2151 |
2153 |
2129 |
2133 |
-24 |
13,920 |
111,746 |
+2,014 |
Sep16 |
160517 |
2134 |
2134 |
2110 |
2114 |
-24 |
7,618 |
59,232 |
+674 |
Dec16 |
160517 |
2101 |
2101 |
2076 |
2080 |
-24 |
4,239 |
57,288 |
-300 |
Mar17 |
160517 |
2070 |
2070 |
2043 |
2046 |
-25 |
3,271 |
44,354 |
-201 |
May17 |
160517 |
2052 |
2052 |
2035 |
2038 |
-24 |
1,411 |
9,944 |
-169 |
Jul17 |
160517 |
2044 |
2044 |
2029 |
2032 |
-24 |
6 |
1,634 |
+0 |
Sep17 |
160517 |
2037 |
2038 |
2020 |
2023 |
-27 |
1 |
456 |
+1 |
Total Volume and Open Interest |
30,466 |
284,713 |
-147 |
London Sugar(LCE) |
Aug16 |
160517 |
481.00 |
482.60 |
474.40 |
479.90 |
-0.80 |
3,790 |
55,318 |
+245 |
Oct16 |
160517 |
477.10 |
478.70 |
470.30 |
476.50 |
-0.20 |
931 |
18,575 |
+27 |
Dec16 |
160517 |
476.10 |
477.50 |
469.20 |
475.60 |
-0.10 |
243 |
12,972 |
+44 |
Mar17 |
160517 |
475.40 |
476.60 |
468.80 |
475.10 |
unch |
243 |
9,551 |
+35 |
May17 |
160517 |
471.00 |
471.40 |
465.00 |
471.40 |
+0.30 |
65 |
2,495 |
-37 |
Total Volume and Open Interest |
5,275 |
101,472 |
+314 |
Cotton(ICE) |
Jul16 |
160517 |
61.00 |
62.50 |
61.00 |
62.20 |
+1.21 |
15,698 |
100,784 |
-63 |
Oct16 |
160517 |
61.53 |
62.55 |
61.53 |
62.39 |
+1.15 |
3 |
48 |
+0 |
Dec16 |
160517 |
60.50 |
61.72 |
60.50 |
61.57 |
+1.09 |
4,974 |
71,908 |
-497 |
Mar17 |
160517 |
60.90 |
61.95 |
60.90 |
61.84 |
+1.02 |
73 |
10,038 |
+0 |
May17 |
160517 |
61.47 |
62.42 |
61.46 |
62.27 |
+1.05 |
3 |
2,334 |
-1 |
Jul17 |
160517 |
61.85 |
62.67 |
61.84 |
62.67 |
+1.04 |
3 |
2,050 |
-1 |
Total Volume and Open Interest |
20,826 |
189,151 |
-548 |
Lumber(CME) |
Jul16 |
160517 |
323.5 |
327.9 |
320.1 |
323.8 |
-4.2 |
223 |
4,402 |
+43 |
Sep16 |
160517 |
331.0 |
332.5 |
326.2 |
329.5 |
-3.5 |
34 |
762 |
+7 |
Nov16 |
160517 |
325.8 |
325.8 |
324.2 |
325.8 |
-2.5 |
4 |
54 |
+0 |
Jan17 |
160517 |
326.2 |
326.2 |
326.2 |
326.2 |
-2.5 |
0 |
10 |
+0 |
Total Volume and Open Interest |
261 |
5,257 |
+23 |
Crude Oil(NYM) |
Jun16 |
160517 |
47.90 |
48.76 |
47.53 |
48.31 |
+0.59 |
519,363 |
228,868 |
-26,370 |
Jul16 |
160517 |
48.60 |
49.43 |
48.18 |
48.99 |
+0.57 |
191,049 |
468,552 |
+18,596 |
Aug16 |
160517 |
49.04 |
49.82 |
48.61 |
49.42 |
+0.57 |
53,110 |
128,001 |
+3,740 |
Sep16 |
160517 |
49.33 |
50.06 |
48.98 |
49.76 |
+0.58 |
40,972 |
112,959 |
-1,340 |
Oct16 |
160517 |
49.58 |
50.40 |
49.27 |
50.04 |
+0.56 |
16,494 |
68,168 |
+1,869 |
Nov16 |
160517 |
49.76 |
50.63 |
49.62 |
50.29 |
+0.54 |
12,192 |
52,995 |
-146 |
Dec16 |
160517 |
50.11 |
50.84 |
49.76 |
50.50 |
+0.54 |
53,086 |
214,771 |
+1,846 |
Jan17 |
160517 |
50.25 |
50.84 |
49.95 |
50.65 |
+0.55 |
4,668 |
36,314 |
+566 |
Feb17 |
160517 |
50.60 |
50.93 |
50.12 |
50.73 |
+0.55 |
3,001 |
24,824 |
-51 |
Mar17 |
160517 |
50.61 |
51.00 |
50.19 |
50.79 |
+0.55 |
6,425 |
44,419 |
+551 |
Apr17 |
160517 |
50.46 |
50.94 |
50.46 |
50.83 |
+0.56 |
2,143 |
13,389 |
+316 |
May17 |
160517 |
50.65 |
50.96 |
50.65 |
50.86 |
+0.56 |
1,396 |
14,021 |
-56 |
Jun17 |
160517 |
50.48 |
51.04 |
50.21 |
50.89 |
+0.56 |
12,178 |
55,960 |
+93 |
Jul17 |
160517 |
50.60 |
50.88 |
50.60 |
50.88 |
+0.56 |
679 |
13,892 |
+267 |
Aug17 |
160517 |
50.88 |
50.88 |
50.88 |
50.88 |
+0.55 |
366 |
9,731 |
+89 |
Sep17 |
160517 |
50.78 |
51.29 |
50.77 |
50.90 |
+0.54 |
1,468 |
25,132 |
+340 |
Total Volume and Open Interest |
946,669 |
1,749,342 |
+2,717 |
e-miNY Crude Oil(NYM) |
Jun16 |
160517 |
47.900 |
48.800 |
47.550 |
48.300 |
+0.575 |
12,039 |
2,498 |
-215 |
Jul16 |
160517 |
48.575 |
49.450 |
48.200 |
49.000 |
+0.575 |
564 |
785 |
+24 |
Aug16 |
160517 |
49.000 |
49.750 |
48.725 |
49.425 |
+0.575 |
84 |
128 |
+6 |
Sep16 |
160517 |
49.350 |
50.000 |
49.100 |
49.750 |
+0.575 |
6 |
124 |
+2 |
Oct16 |
160517 |
50.050 |
50.050 |
50.050 |
50.050 |
+0.575 |
1 |
66 |
+1 |
Nov16 |
160517 |
50.300 |
50.300 |
50.300 |
50.300 |
+0.550 |
2 |
20 |
+0 |
Dec16 |
160517 |
50.000 |
50.700 |
49.950 |
50.500 |
+0.550 |
2 |
286 |
+0 |
Jan17 |
160517 |
50.525 |
50.650 |
50.525 |
50.650 |
+0.550 |
0 |
13 |
+0 |
Feb17 |
160517 |
50.725 |
50.725 |
50.725 |
50.725 |
+0.550 |
0 |
10 |
+0 |
Mar17 |
160517 |
50.250 |
50.800 |
50.250 |
50.800 |
+0.550 |
0 |
13 |
+0 |
Total Volume and Open Interest |
12,698 |
4,084 |
-182 |
NY Harbor ULSD(NYM) |
Jun16 |
160517 |
144.50 |
147.91 |
143.56 |
146.74 |
+2.73 |
62,414 |
75,267 |
-3,420 |
Jul16 |
160517 |
145.25 |
148.27 |
144.31 |
147.27 |
+2.55 |
45,447 |
93,065 |
+3,555 |
Aug16 |
160517 |
146.15 |
148.82 |
145.45 |
148.02 |
+2.30 |
21,725 |
39,585 |
+1,928 |
Sep16 |
160517 |
148.17 |
150.05 |
147.06 |
149.24 |
+2.05 |
14,660 |
33,531 |
-610 |
Oct16 |
160517 |
149.69 |
151.00 |
148.77 |
150.53 |
+1.80 |
5,856 |
19,927 |
+37 |
Nov16 |
160517 |
150.93 |
152.46 |
150.31 |
151.91 |
+1.61 |
4,201 |
16,981 |
+173 |
Dec16 |
160517 |
152.69 |
154.16 |
151.47 |
153.13 |
+1.42 |
13,329 |
52,371 |
+571 |
Jan17 |
160517 |
153.52 |
155.23 |
153.09 |
154.21 |
+1.25 |
1,890 |
17,297 |
+113 |
Feb17 |
160517 |
153.78 |
155.31 |
153.67 |
154.76 |
+1.14 |
932 |
7,025 |
-89 |
Mar17 |
160517 |
153.59 |
155.23 |
153.59 |
154.65 |
+1.07 |
683 |
6,684 |
-105 |
Apr17 |
160517 |
153.34 |
154.30 |
153.00 |
154.06 |
+1.01 |
580 |
3,225 |
+169 |
May17 |
160517 |
154.23 |
154.23 |
154.23 |
154.23 |
+1.01 |
310 |
2,394 |
+36 |
Jun17 |
160517 |
153.36 |
155.35 |
153.36 |
154.74 |
+1.04 |
860 |
9,018 |
+27 |
Jul17 |
160517 |
155.56 |
155.56 |
155.56 |
155.56 |
+1.05 |
128 |
1,388 |
+45 |
Total Volume and Open Interest |
173,844 |
400,246 |
+2,685 |
RBOB Gasoline(NYM) |
Jun16 |
160517 |
161.27 |
165.00 |
159.55 |
163.41 |
+2.78 |
54,294 |
71,488 |
-9,319 |
Jul16 |
160517 |
161.93 |
165.41 |
160.20 |
163.93 |
+2.61 |
53,573 |
105,587 |
+11,199 |
Aug16 |
160517 |
161.26 |
164.48 |
159.51 |
163.03 |
+2.41 |
25,616 |
46,191 |
+1,111 |
Sep16 |
160517 |
158.92 |
161.69 |
157.38 |
160.61 |
+2.24 |
20,948 |
51,001 |
+2,359 |
Oct16 |
160517 |
144.90 |
147.82 |
143.85 |
146.63 |
+2.09 |
9,273 |
33,732 |
-768 |
Nov16 |
160517 |
141.81 |
144.15 |
140.24 |
142.87 |
+1.85 |
5,820 |
22,249 |
+147 |
Dec16 |
160517 |
139.41 |
141.84 |
138.25 |
140.64 |
+1.66 |
11,560 |
39,894 |
+1,498 |
Jan17 |
160517 |
138.36 |
140.98 |
138.13 |
140.38 |
+1.57 |
1,217 |
8,209 |
+261 |
Feb17 |
160517 |
139.68 |
141.29 |
139.68 |
141.29 |
+1.49 |
275 |
1,783 |
-24 |
Mar17 |
160517 |
142.53 |
143.01 |
142.20 |
143.01 |
+1.42 |
229 |
3,359 |
+15 |
Total Volume and Open Interest |
184,079 |
414,183 |
+6,502 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160517 |
163.40 |
163.41 |
163.40 |
163.40 |
+2.80 |
0 |
1 |
+0 |
Jul16 |
160517 |
163.90 |
163.93 |
163.90 |
163.90 |
+2.60 |
|
|
|
Aug16 |
160517 |
163.00 |
163.03 |
163.00 |
163.00 |
+2.40 |
|
|
|
Sep16 |
160517 |
160.60 |
160.61 |
160.60 |
160.60 |
+2.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160517 |
2.037 |
2.083 |
2.030 |
2.048 |
+0.019 |
169,395 |
138,521 |
-10,905 |
Jul16 |
160517 |
2.183 |
2.219 |
2.174 |
2.185 |
+0.008 |
92,757 |
274,389 |
+4,501 |
Aug16 |
160517 |
2.262 |
2.287 |
2.246 |
2.253 |
-0.001 |
21,303 |
71,881 |
+1,563 |
Sep16 |
160517 |
2.305 |
2.322 |
2.286 |
2.293 |
-0.003 |
23,898 |
106,889 |
+1,391 |
Oct16 |
160517 |
2.379 |
2.396 |
2.355 |
2.362 |
-0.008 |
23,909 |
114,259 |
+1,512 |
Nov16 |
160517 |
2.571 |
2.589 |
2.549 |
2.555 |
-0.015 |
6,487 |
50,140 |
+1,352 |
Dec16 |
160517 |
2.873 |
2.893 |
2.848 |
2.853 |
-0.021 |
3,691 |
47,166 |
+288 |
Jan17 |
160517 |
3.005 |
3.025 |
2.982 |
2.987 |
-0.021 |
10,926 |
77,182 |
+103 |
Feb17 |
160517 |
2.998 |
3.009 |
2.976 |
2.980 |
-0.021 |
2,252 |
19,837 |
+106 |
Mar17 |
160517 |
2.950 |
2.962 |
2.931 |
2.937 |
-0.019 |
4,359 |
42,650 |
-415 |
Apr17 |
160517 |
2.768 |
2.780 |
2.741 |
2.750 |
-0.021 |
4,438 |
45,928 |
-755 |
May17 |
160517 |
2.767 |
2.772 |
2.735 |
2.743 |
-0.021 |
1,494 |
14,501 |
+250 |
Jun17 |
160517 |
2.785 |
2.785 |
2.764 |
2.773 |
-0.022 |
433 |
7,003 |
-58 |
Jul17 |
160517 |
2.827 |
2.829 |
2.798 |
2.810 |
-0.022 |
323 |
7,006 |
+10 |
Aug17 |
160517 |
2.836 |
2.839 |
2.809 |
2.821 |
-0.022 |
152 |
5,022 |
-3 |
Sep17 |
160517 |
2.837 |
2.837 |
2.804 |
2.818 |
-0.022 |
82 |
2,896 |
+9 |
Total Volume and Open Interest |
367,170 |
1,070,554 |
-1,262 |
Brent Crude Oil(ICE) |
Jul16 |
160517 |
49.03 |
49.75 |
48.57 |
49.28 |
+0.31 |
239,047 |
361,468 |
-3,407 |
Aug16 |
160517 |
49.45 |
50.20 |
49.02 |
49.74 |
+0.31 |
110,393 |
288,500 |
+7,145 |
Sep16 |
160517 |
49.87 |
50.56 |
49.42 |
50.13 |
+0.34 |
67,839 |
285,617 |
+2,758 |
Oct16 |
160517 |
50.12 |
50.77 |
49.71 |
50.40 |
+0.36 |
28,764 |
127,808 |
-942 |
Nov16 |
160517 |
50.31 |
50.96 |
49.95 |
50.61 |
+0.37 |
18,763 |
115,757 |
+491 |
Dec16 |
160517 |
50.48 |
51.24 |
50.23 |
50.88 |
+0.40 |
61,978 |
320,102 |
-2,739 |
Jan17 |
160517 |
50.91 |
51.39 |
50.47 |
51.10 |
+0.42 |
8,399 |
57,145 |
+699 |
Feb17 |
160517 |
50.81 |
51.52 |
50.68 |
51.29 |
+0.43 |
4,469 |
52,306 |
+140 |
Mar17 |
160517 |
50.99 |
51.76 |
50.89 |
51.48 |
+0.43 |
7,408 |
51,807 |
+112 |
Apr17 |
160517 |
51.64 |
51.64 |
51.64 |
51.64 |
+0.43 |
1,423 |
19,621 |
-54 |
May17 |
160517 |
51.75 |
52.01 |
51.73 |
51.78 |
+0.43 |
476 |
21,490 |
-55 |
Jun17 |
160517 |
51.52 |
52.16 |
51.35 |
51.92 |
+0.43 |
11,952 |
86,543 |
+1,106 |
Jul17 |
160517 |
52.08 |
52.08 |
52.08 |
52.08 |
+0.43 |
867 |
17,790 |
-2 |
Aug17 |
160517 |
52.22 |
52.22 |
52.22 |
52.22 |
+0.44 |
723 |
13,306 |
+9 |
Total Volume and Open Interest |
597,563 |
2,232,190 |
+7,327 |
Gas Oil(ICE) |
Jun16 |
160517 |
433.00 |
441.25 |
429.75 |
437.00 |
+6.75 |
83,359 |
137,722 |
-7,272 |
Jul16 |
160517 |
434.00 |
442.25 |
431.25 |
438.00 |
+6.25 |
65,546 |
119,069 |
+3,171 |
Aug16 |
160517 |
436.50 |
443.75 |
433.50 |
440.00 |
+6.00 |
30,230 |
54,908 |
+4,348 |
Sep16 |
160517 |
439.50 |
447.25 |
437.25 |
443.25 |
+5.50 |
15,338 |
40,876 |
-120 |
Oct16 |
160517 |
444.25 |
451.25 |
442.50 |
447.50 |
+4.75 |
9,415 |
44,522 |
+428 |
Nov16 |
160517 |
447.25 |
453.75 |
445.50 |
450.25 |
+4.50 |
6,009 |
27,264 |
+542 |
Dec16 |
160517 |
450.50 |
455.75 |
447.50 |
452.25 |
+4.25 |
20,094 |
92,184 |
+2,762 |
Jan17 |
160517 |
453.75 |
458.25 |
451.25 |
455.25 |
+4.00 |
1,542 |
23,627 |
-269 |
Feb17 |
160517 |
457.00 |
458.25 |
454.00 |
458.00 |
+4.00 |
1,368 |
12,259 |
+260 |
Mar17 |
160517 |
457.25 |
462.50 |
456.50 |
460.25 |
+4.00 |
1,086 |
20,457 |
+86 |
Total Volume and Open Interest |
241,063 |
729,794 |
+3,987 |
Ethanol(CBOT) |
Jun16 |
160517 |
1.579 |
1.595 |
1.579 |
1.593 |
+0.025 |
237 |
1,903 |
-78 |
Jul16 |
160517 |
1.570 |
1.588 |
1.570 |
1.588 |
+0.028 |
154 |
1,311 |
+94 |
Aug16 |
160517 |
1.565 |
1.579 |
1.565 |
1.579 |
+0.024 |
24 |
311 |
+12 |
Sep16 |
160517 |
1.562 |
1.567 |
1.560 |
1.567 |
+0.022 |
29 |
671 |
+3 |
Oct16 |
160517 |
1.547 |
1.547 |
1.547 |
1.547 |
+0.020 |
5 |
194 |
+0 |
Nov16 |
160517 |
1.528 |
1.528 |
1.528 |
1.528 |
+0.018 |
0 |
199 |
+0 |
Dec16 |
160517 |
1.508 |
1.508 |
1.508 |
1.508 |
+0.013 |
0 |
813 |
+0 |
Jan17 |
160517 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.009 |
|
|
|
Total Volume and Open Interest |
449 |
5,402 |
+31 |
WTI Crude Oil(ICE) |
Jun16 |
160517 |
47.83 |
48.75 |
47.52 |
48.31 |
+0.59 |
33,584 |
60,753 |
-8,401 |
Jul16 |
160517 |
48.53 |
49.42 |
48.19 |
48.99 |
+0.57 |
40,880 |
79,069 |
+354 |
Aug16 |
160517 |
49.00 |
49.74 |
48.63 |
49.42 |
+0.57 |
16,404 |
41,233 |
-822 |
Sep16 |
160517 |
49.24 |
50.06 |
48.99 |
49.76 |
+0.58 |
9,324 |
30,239 |
-155 |
Oct16 |
160517 |
50.08 |
50.32 |
49.36 |
50.04 |
+0.56 |
4,302 |
11,093 |
-55 |
Nov16 |
160517 |
50.19 |
50.54 |
49.59 |
50.29 |
+0.54 |
2,974 |
14,086 |
-31 |
Dec16 |
160517 |
49.99 |
50.78 |
49.78 |
50.50 |
+0.54 |
9,908 |
76,019 |
+733 |
Jan17 |
160517 |
50.54 |
50.85 |
50.54 |
50.65 |
+0.55 |
557 |
6,517 |
+200 |
Feb17 |
160517 |
50.73 |
50.73 |
50.73 |
50.73 |
+0.55 |
243 |
4,873 |
+28 |
Mar17 |
160517 |
50.79 |
50.79 |
50.79 |
50.79 |
+0.55 |
513 |
4,822 |
+51 |
Apr17 |
160517 |
50.83 |
50.83 |
50.83 |
50.83 |
+0.56 |
351 |
2,526 |
-12 |
May17 |
160517 |
50.86 |
50.86 |
50.86 |
50.86 |
+0.56 |
165 |
1,328 |
-88 |
Jun17 |
160517 |
50.72 |
50.95 |
50.72 |
50.89 |
+0.56 |
1,084 |
25,760 |
+144 |
Jul17 |
160517 |
50.88 |
50.88 |
50.88 |
50.88 |
+0.56 |
8 |
1,560 |
+0 |
Aug17 |
160517 |
50.88 |
50.88 |
50.88 |
50.88 |
+0.55 |
8 |
528 |
+3 |
Sep17 |
160517 |
50.90 |
50.90 |
50.90 |
50.90 |
+0.54 |
74 |
4,113 |
-34 |
Total Volume and Open Interest |
126,339 |
444,139 |
-6,751 |
US Dollar Index(ICE) |
Jun16 |
160517 |
94.550 |
94.740 |
94.310 |
94.530 |
-0.020 |
23,155 |
62,791 |
-2,684 |
Sep16 |
160517 |
94.590 |
94.760 |
94.400 |
94.605 |
-0.020 |
533 |
3,297 |
+135 |
Dec16 |
160517 |
94.590 |
94.795 |
94.495 |
94.655 |
-0.010 |
26 |
480 |
+13 |
Total Volume and Open Interest |
23,718 |
66,802 |
-2,533 |
Australian Dollar(CME) |
Jun16 |
160517 |
72.83 |
73.59 |
72.74 |
73.15 |
+0.35 |
102,931 |
119,002 |
-2,112 |
Sep16 |
160517 |
72.53 |
73.32 |
72.49 |
72.89 |
+0.35 |
406 |
2,404 |
+97 |
Dec16 |
160517 |
72.70 |
72.90 |
72.68 |
72.68 |
+0.34 |
1 |
19 |
+1 |
Total Volume and Open Interest |
103,338 |
121,431 |
-2,014 |
British Pound(CME) |
Jun16 |
160517 |
144.09 |
145.25 |
144.05 |
144.57 |
+0.66 |
91,781 |
238,280 |
+96 |
Sep16 |
160517 |
144.42 |
145.30 |
144.38 |
144.64 |
+0.66 |
708 |
1,796 |
+423 |
Dec16 |
160517 |
144.76 |
145.04 |
144.76 |
144.76 |
+0.68 |
0 |
235 |
+0 |
Total Volume and Open Interest |
92,493 |
240,346 |
+518 |
Canadian Dollar(CME) |
Jun16 |
160517 |
77.55 |
77.90 |
77.19 |
77.43 |
-0.10 |
57,267 |
118,862 |
+412 |
Sep16 |
160517 |
77.58 |
77.89 |
77.20 |
77.43 |
-0.10 |
357 |
2,744 |
+55 |
Dec16 |
160517 |
77.75 |
77.89 |
77.22 |
77.44 |
-0.10 |
89 |
2,353 |
+19 |
Mar17 |
160517 |
77.47 |
77.82 |
77.25 |
77.47 |
-0.09 |
8 |
168 |
+0 |
Total Volume and Open Interest |
57,724 |
124,228 |
+489 |
Japanese Yen(CME) |
Jun16 |
160517 |
91.76 |
91.94 |
91.25 |
91.71 |
-0.11 |
114,455 |
159,608 |
-1,917 |
Sep16 |
160517 |
92.05 |
92.22 |
91.54 |
92.00 |
-0.12 |
238 |
1,443 |
+48 |
Dec16 |
160517 |
92.13 |
92.50 |
92.00 |
92.37 |
-0.11 |
3 |
107 |
+2 |
Total Volume and Open Interest |
114,698 |
161,245 |
-1,866 |
Swiss Franc(CME) |
Jun16 |
160517 |
102.37 |
102.65 |
102.05 |
102.14 |
-0.21 |
21,730 |
43,970 |
+1,471 |
Sep16 |
160517 |
102.73 |
103.11 |
102.54 |
102.61 |
-0.21 |
15 |
178 |
+3 |
Dec16 |
160517 |
103.13 |
103.53 |
103.13 |
103.13 |
-0.18 |
0 |
23 |
+0 |
Total Volume and Open Interest |
21,745 |
44,186 |
+1,474 |
EuroFX(CME) |
Jun16 |
160517 |
113.26 |
113.58 |
113.05 |
113.26 |
-0.01 |
174,953 |
339,149 |
+2,122 |
Sep16 |
160517 |
113.58 |
113.92 |
113.45 |
113.62 |
-0.01 |
2,252 |
5,793 |
+799 |
Dec16 |
160517 |
113.97 |
114.30 |
113.86 |
114.00 |
unch |
101 |
1,213 |
+23 |
Total Volume and Open Interest |
177,306 |
347,324 |
+2,944 |
Mexican Peso(CME) |
May16 |
160516 |
551.88 |
551.88 |
551.88 |
551.88 |
+1.75 |
|
|
|
Jun16 |
160517 |
544.63 |
547.75 |
542.38 |
544.25 |
-3.88 |
43,116 |
91,662 |
+2,113 |
Total Volume and Open Interest |
43,125 |
129,942 |
+2,119 |
Brazilian Real(CME) |
Jun16 |
160517 |
284.50 |
285.90 |
282.45 |
285.00 |
+0.45 |
1,107 |
27,496 |
+33 |
Jul16 |
160517 |
283.20 |
283.20 |
280.30 |
282.40 |
+0.15 |
28 |
70 |
-14 |
Aug16 |
160517 |
279.95 |
279.95 |
278.70 |
279.95 |
+0.40 |
0 |
52 |
+0 |
Sep16 |
160517 |
277.00 |
277.00 |
275.75 |
277.00 |
+0.15 |
0 |
66 |
+0 |
Total Volume and Open Interest |
1,135 |
27,704 |
+19 |
30-Year T-Bonds(CBOT) |
Jun16 |
160517 |
165~180 |
166~080 |
165~060 |
165~240 |
+0~060 |
261,380 |
535,127 |
+9,850 |
Sep16 |
160517 |
164~080 |
164~270 |
163~280 |
164~120 |
+0~060 |
722 |
5,059 |
+208 |
Dec16 |
160517 |
163~040 |
163~040 |
163~040 |
163~040 |
+0~060 |
|
|
|
Total Volume and Open Interest |
262,102 |
540,186 |
+10,058 |
10-Year T-Notes(CBOT) |
Jun16 |
160517 |
130~165 |
130~200 |
130~090 |
130~130 |
-0~035 |
1,278,254 |
2,720,712 |
-5,246 |
Sep16 |
160517 |
130~145 |
130~180 |
130~070 |
130~115 |
-0~035 |
23,580 |
52,969 |
+8,441 |
Dec16 |
160517 |
129~235 |
129~235 |
129~235 |
129~235 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,301,834 |
2,773,681 |
+3,195 |
5-Year T-Notes(CBOT) |
Jun16 |
160517 |
121~002 |
121~024 |
120~260 |
120~286 |
-0~040 |
710,334 |
2,439,206 |
-11,626 |
Sep16 |
160517 |
120~216 |
120~216 |
120~132 |
120~162 |
-0~044 |
22,671 |
151,536 |
+14,374 |
Dec16 |
160517 |
120~146 |
120~146 |
120~146 |
120~146 |
-0~044 |
|
|
|
Total Volume and Open Interest |
733,005 |
2,590,742 |
+2,748 |
2 Year T-Notes(CBOT) |
Jun16 |
160517 |
109~084 |
109~090 |
109~052 |
109~062 |
-0~022 |
247,715 |
1,078,085 |
-17,086 |
Sep16 |
160517 |
109~056 |
109~060 |
109~016 |
109~026 |
-0~026 |
17,866 |
54,360 |
+13,838 |
Dec16 |
160517 |
109~012 |
109~012 |
109~012 |
109~012 |
-0~026 |
|
|
|
Total Volume and Open Interest |
265,581 |
1,132,445 |
-3,248 |
Eurodollars(CME) |
Jun16 |
160517 |
99.350 |
99.353 |
99.327 |
99.332 |
-0.018 |
201,082 |
1,207,125 |
-11,636 |
Sep16 |
160517 |
99.240 |
99.240 |
99.205 |
99.210 |
-0.030 |
218,207 |
1,125,652 |
+1,847 |
Dec16 |
160517 |
99.145 |
99.145 |
99.100 |
99.110 |
-0.035 |
311,766 |
1,449,964 |
+23,129 |
Mar17 |
160517 |
99.075 |
99.080 |
99.030 |
99.045 |
-0.035 |
226,643 |
902,763 |
+6,950 |
Jun17 |
160517 |
99.020 |
99.020 |
98.970 |
98.985 |
-0.035 |
222,913 |
908,377 |
+21,007 |
Sep17 |
160517 |
98.960 |
98.965 |
98.910 |
98.925 |
-0.035 |
179,669 |
730,496 |
+4,833 |
Dec17 |
160517 |
98.890 |
98.900 |
98.845 |
98.860 |
-0.035 |
216,301 |
1,063,509 |
+9,127 |
Mar18 |
160517 |
98.840 |
98.855 |
98.795 |
98.810 |
-0.035 |
119,900 |
506,199 |
+1,425 |
Jun18 |
160517 |
98.785 |
98.800 |
98.740 |
98.755 |
-0.035 |
105,151 |
456,959 |
+1,243 |
Sep18 |
160517 |
98.735 |
98.745 |
98.685 |
98.705 |
-0.030 |
103,085 |
370,209 |
-2,394 |
Dec18 |
160517 |
98.680 |
98.685 |
98.630 |
98.645 |
-0.030 |
99,041 |
514,441 |
+267 |
Mar19 |
160517 |
98.625 |
98.645 |
98.590 |
98.605 |
-0.025 |
63,523 |
303,844 |
-6,571 |
Jun19 |
160517 |
98.585 |
98.595 |
98.540 |
98.555 |
-0.025 |
44,195 |
263,677 |
-1,921 |
Sep19 |
160517 |
98.530 |
98.540 |
98.490 |
98.505 |
-0.020 |
28,987 |
182,270 |
+1,008 |
Dec19 |
160517 |
98.465 |
98.480 |
98.430 |
98.445 |
-0.020 |
28,540 |
212,753 |
-857 |
Mar20 |
160517 |
98.415 |
98.435 |
98.385 |
98.400 |
-0.015 |
25,584 |
118,680 |
+1,881 |
Jun20 |
160517 |
98.360 |
98.380 |
98.330 |
98.345 |
-0.010 |
15,632 |
62,073 |
-712 |
Sep20 |
160517 |
98.305 |
98.325 |
98.280 |
98.295 |
-0.005 |
13,772 |
58,732 |
-12 |
Total Volume and Open Interest |
2,264,699 |
10,726,897 |
-30,418 |
Ultra T-Bond(CBOT) |
Jun16 |
160517 |
173~26 |
174~23 |
173~12 |
174~05 |
+0~12 |
71,249 |
623,105 |
-511 |
Sep16 |
160517 |
176~16 |
176~30 |
176~02 |
176~14 |
+0~13 |
362 |
7,465 |
+236 |
Dec16 |
160517 |
175~24 |
175~24 |
175~24 |
175~24 |
+0~13 |
|
|
|
Total Volume and Open Interest |
71,611 |
630,570 |
-275 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160517 |
141~090 |
141~160 |
141~020 |
141~070 |
-0~030 |
56,141 |
129,291 |
+1,316 |
Sep16 |
160517 |
141~245 |
141~245 |
141~245 |
141~245 |
-0~025 |
25 |
629 |
+24 |
Dec16 |
160517 |
141~245 |
141~245 |
141~245 |
141~245 |
-0~025 |
|
|
|
Total Volume and Open Interest |
56,166 |
129,920 |
+1,340 |
30 Day Federal Funds(CBOT) |
May16 |
160517 |
99.637 |
99.637 |
99.635 |
99.637 |
+0.002 |
473 |
118,062 |
-125 |
Jun16 |
160517 |
99.625 |
99.625 |
99.610 |
99.615 |
-0.010 |
6,761 |
87,639 |
+3,752 |
Jul16 |
160517 |
99.615 |
99.615 |
99.585 |
99.595 |
-0.020 |
31,035 |
248,104 |
+6,455 |
Aug16 |
160517 |
99.575 |
99.575 |
99.540 |
99.550 |
-0.025 |
25,500 |
163,477 |
-907 |
Sep16 |
160517 |
99.555 |
99.560 |
99.520 |
99.525 |
-0.035 |
3,265 |
34,015 |
+31 |
Oct16 |
160517 |
99.515 |
99.520 |
99.480 |
99.485 |
-0.035 |
6,010 |
95,814 |
-881 |
Total Volume and Open Interest |
86,384 |
953,678 |
+10,064 |
3-Mth Euro-Yen(CME) |
Jun16 |
160517 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160517 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160517 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160517 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160517 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160517 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160517 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160517 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160517 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160517 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160517 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160517 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160517 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160517 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160517 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160517 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160517 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160517 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160517 |
151.95 |
151.95 |
151.85 |
151.90 |
-0.04 |
995 |
17,884 |
+68 |
Sep16 |
160517 |
151.21 |
151.21 |
151.21 |
151.21 |
-0.04 |
0 |
1 |
+0 |
Dec16 |
160517 |
151.21 |
151.21 |
151.21 |
151.21 |
-0.04 |
|
|
|
Total Volume and Open Interest |
995 |
17,885 |
+68 |
Euro-Buxl(EUREX) |
Jun16 |
160517 |
168.14 |
169.04 |
167.30 |
168.98 |
-0.06 |
46,293 |
167,225 |
+4,474 |
Sep16 |
160517 |
176.78 |
178.08 |
176.78 |
178.08 |
-0.06 |
16 |
59 |
+13 |
Dec16 |
160517 |
178.08 |
178.08 |
178.08 |
178.08 |
-0.06 |
|
|
|
Total Volume and Open Interest |
46,309 |
167,284 |
+4,487 |
Euro-Bund(EUREX) |
Jun16 |
160517 |
163.82 |
164.17 |
163.49 |
164.15 |
-0.04 |
736,956 |
1,673,091 |
+100,529 |
Sep16 |
160517 |
162.82 |
163.16 |
162.52 |
163.16 |
-0.05 |
20,192 |
136,279 |
+17,994 |
Dec16 |
160517 |
160.48 |
160.48 |
160.48 |
160.48 |
-0.04 |
|
|
|
Total Volume and Open Interest |
757,148 |
1,809,370 |
+118,523 |
Euro-Bobl(EUREX) |
Jun16 |
160517 |
131.36 |
131.43 |
131.28 |
131.42 |
unch |
482,967 |
1,230,935 |
+32,751 |
Sep16 |
160517 |
132.22 |
132.34 |
132.20 |
132.34 |
unch |
6,979 |
40,663 |
+3,919 |
Dec16 |
160517 |
131.42 |
131.42 |
131.42 |
131.42 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
489,946 |
1,271,599 |
+36,670 |
Euro-Schatz(EUREX) |
Jun16 |
160517 |
111.83 |
111.84 |
111.82 |
111.83 |
-0.00 |
191,930 |
972,238 |
+6,181 |
Sep16 |
160517 |
111.78 |
111.79 |
111.78 |
111.79 |
-0.00 |
1 |
49,581 |
-194 |
Dec16 |
160517 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.00 |
|
|
|
Total Volume and Open Interest |
191,931 |
1,021,819 |
+5,987 |
3-Mth Euribor(EUREX) |
Jun16 |
160517 |
100.255 |
100.255 |
100.255 |
100.255 |
-0.005 |
101 |
11,737 |
-66 |
Sep16 |
160517 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
98 |
6,330 |
+0 |
Dec16 |
160517 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.010 |
0 |
2,652 |
+0 |
Total Volume and Open Interest |
210 |
64,218 |
-66 |
Long Gilt(LIFFE) |
Jun16 |
160517 |
121~12 |
121~26 |
121~07 |
121~25 |
+0~09 |
163,570 |
482,323 |
-65 |
Sep16 |
160517 |
123~17 |
123~17 |
123~17 |
123~17 |
+0~10 |
1 |
6 |
+1 |
Total Volume and Open Interest |
163,571 |
482,329 |
-64 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160517 |
99.40 |
99.41 |
99.40 |
99.40 |
unch |
20,007 |
356,330 |
-849 |
Sep16 |
160517 |
99.43 |
99.44 |
99.42 |
99.42 |
-0.01 |
42,638 |
402,864 |
-2,188 |
Dec16 |
160517 |
99.42 |
99.43 |
99.41 |
99.42 |
-0.01 |
54,810 |
446,003 |
+104 |
Mar17 |
160517 |
99.40 |
99.41 |
99.38 |
99.40 |
-0.01 |
38,288 |
328,210 |
-6,401 |
Jun17 |
160517 |
99.37 |
99.38 |
99.34 |
99.37 |
unch |
53,608 |
312,823 |
+1,542 |
Sep17 |
160517 |
99.32 |
99.34 |
99.29 |
99.33 |
+0.01 |
64,305 |
274,745 |
+996 |
Total Volume and Open Interest |
460,264 |
3,188,322 |
-77 |
3-Mth Euribor(LIFFE) |
Jun16 |
160517 |
100.260 |
100.260 |
100.255 |
100.255 |
unch |
84,922 |
549,266 |
+2,636 |
Sep16 |
160517 |
100.275 |
100.275 |
100.265 |
100.265 |
-0.005 |
28,095 |
389,637 |
-3,437 |
Dec16 |
160517 |
100.285 |
100.285 |
100.275 |
100.280 |
-0.005 |
13,379 |
498,217 |
-3,880 |
Total Volume and Open Interest |
326,611 |
3,467,469 |
+1,693 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160517 |
98.03 |
98.04 |
98.00 |
98.01 |
-0.03 |
12,344 |
160,822 |
-6,716 |
Sep16 |
160517 |
98.16 |
98.17 |
98.11 |
98.13 |
-0.04 |
19,393 |
205,190 |
-1,291 |
Dec16 |
160517 |
98.24 |
98.25 |
98.19 |
98.21 |
-0.04 |
40,428 |
187,996 |
+10,351 |
Mar17 |
160517 |
98.29 |
98.30 |
98.24 |
98.25 |
-0.05 |
16,981 |
133,132 |
+3,396 |
Jun17 |
160517 |
98.30 |
98.31 |
98.26 |
98.27 |
-0.04 |
6,645 |
89,366 |
-811 |
Sep17 |
160517 |
98.29 |
98.30 |
98.25 |
98.26 |
-0.05 |
6,978 |
68,700 |
+57 |
Dec17 |
160517 |
98.27 |
98.28 |
98.23 |
98.24 |
-0.04 |
3,225 |
51,289 |
-137 |
Mar18 |
160517 |
98.24 |
98.24 |
98.19 |
98.20 |
-0.05 |
1,064 |
26,007 |
+54 |
Jun18 |
160517 |
98.20 |
98.20 |
98.15 |
98.16 |
-0.06 |
12 |
15,235 |
+12 |
Sep18 |
160517 |
98.10 |
98.12 |
98.10 |
98.12 |
-0.06 |
90 |
3,278 |
+1 |
Total Volume and Open Interest |
107,180 |
945,389 |
+4,909 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160517 |
97.77 |
97.77 |
97.70 |
97.71 |
-0.07 |
112,158 |
872,187 |
+1,404 |
Sep16 |
160517 |
97.71 |
97.71 |
97.71 |
97.71 |
-0.07 |
|
|
|
Total Volume and Open Interest |
112,158 |
872,187 |
+1,404 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160517 |
98.46 |
98.47 |
98.38 |
98.40 |
-0.07 |
156,946 |
759,696 |
+9,078 |
Sep16 |
160517 |
98.40 |
98.40 |
98.40 |
98.40 |
-0.07 |
|
|
|
Total Volume and Open Interest |
156,946 |
759,696 |
+9,078 |
Gold(CMX) |
Jun16 |
160517 |
1274.9 |
1283.9 |
1270.1 |
1276.9 |
+2.7 |
174,352 |
330,125 |
-3,320 |
Aug16 |
160517 |
1277.1 |
1286.2 |
1272.7 |
1279.5 |
+2.9 |
16,704 |
149,784 |
+3,454 |
Oct16 |
160517 |
1283.3 |
1288.1 |
1276.0 |
1281.7 |
+2.9 |
1,538 |
23,148 |
+646 |
Dec16 |
160517 |
1282.5 |
1290.4 |
1277.0 |
1283.8 |
+2.9 |
2,744 |
38,845 |
+350 |
Feb17 |
160517 |
1286.0 |
1291.5 |
1280.8 |
1285.9 |
+2.9 |
73 |
5,988 |
-6 |
Apr17 |
160517 |
1286.1 |
1287.8 |
1286.1 |
1287.8 |
+2.9 |
17 |
2,699 |
+3 |
Jun17 |
160517 |
1289.6 |
1289.6 |
1289.6 |
1289.6 |
+3.0 |
387 |
11,056 |
+300 |
Aug17 |
160517 |
1293.0 |
1293.0 |
1291.3 |
1291.3 |
+3.0 |
0 |
128 |
+0 |
Oct17 |
160517 |
1293.0 |
1293.0 |
1293.0 |
1293.0 |
+3.0 |
0 |
651 |
+0 |
Dec17 |
160517 |
1298.5 |
1299.3 |
1293.8 |
1294.7 |
+3.1 |
27 |
7,245 |
-1 |
Feb18 |
160517 |
1296.2 |
1296.2 |
1296.2 |
1296.2 |
+3.1 |
|
|
|
Total Volume and Open Interest |
196,217 |
579,746 |
+1,375 |
Silver(CMX) |
May16 |
160517 |
1732.0 |
1732.0 |
1723.5 |
1723.5 |
+9.3 |
54 |
758 |
-150 |
Jul16 |
160517 |
1717.5 |
1738.0 |
1705.5 |
1725.0 |
+9.6 |
48,013 |
138,747 |
-2,201 |
Sep16 |
160517 |
1725.0 |
1742.0 |
1712.0 |
1729.8 |
+9.5 |
2,174 |
23,020 |
+588 |
Dec16 |
160517 |
1730.5 |
1745.0 |
1721.5 |
1735.8 |
+9.5 |
2,137 |
31,941 |
+544 |
Mar17 |
160517 |
1741.9 |
1741.9 |
1741.9 |
1741.9 |
+9.4 |
80 |
3,413 |
+13 |
May17 |
160517 |
1745.7 |
1745.7 |
1745.7 |
1745.7 |
+9.4 |
0 |
173 |
+0 |
Jul17 |
160517 |
1745.0 |
1749.6 |
1745.0 |
1749.6 |
+9.4 |
1 |
2,361 |
+1 |
Total Volume and Open Interest |
52,602 |
204,742 |
-1,214 |
Platinum(NYMEX) |
Jul16 |
160517 |
1053.1 |
1063.5 |
1043.1 |
1054.5 |
+1.0 |
10,107 |
59,519 |
+166 |
Oct16 |
160517 |
1059.4 |
1061.7 |
1045.0 |
1055.8 |
+1.1 |
395 |
6,435 |
+175 |
Jan17 |
160517 |
1057.5 |
1057.5 |
1057.5 |
1057.5 |
+1.0 |
2 |
38 |
+2 |
Apr17 |
160517 |
1059.2 |
1059.2 |
1059.2 |
1059.2 |
+1.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
10,584 |
66,100 |
+341 |
Palladium(NYMEX) |
Jun16 |
160517 |
592.00 |
596.00 |
581.80 |
584.60 |
-6.40 |
2,673 |
16,948 |
-205 |
Sep16 |
160517 |
595.90 |
596.50 |
583.75 |
585.95 |
-6.30 |
260 |
7,655 |
+178 |
Dec16 |
160517 |
586.15 |
589.50 |
586.15 |
586.95 |
-6.30 |
5 |
170 |
+2 |
Total Volume and Open Interest |
2,940 |
24,796 |
-24 |
Copper(CMX) |
May16 |
160517 |
209.85 |
209.85 |
207.50 |
209.20 |
+0.10 |
1,099 |
1,596 |
-510 |
Jul16 |
160517 |
209.00 |
211.15 |
206.90 |
208.90 |
unch |
62,030 |
135,269 |
-1,197 |
Sep16 |
160517 |
209.50 |
211.70 |
207.50 |
209.55 |
+0.05 |
4,830 |
25,857 |
+790 |
Dec16 |
160517 |
210.80 |
212.05 |
208.40 |
210.15 |
unch |
1,876 |
26,105 |
-715 |
Mar17 |
160517 |
210.90 |
211.50 |
209.50 |
210.75 |
+0.05 |
249 |
3,619 |
-31 |
Total Volume and Open Interest |
70,863 |
200,825 |
-1,605 |
E-mini DJIA Index(CBOT) |
Jun16 |
160517 |
17659 |
17720 |
17423 |
17489 |
-175 |
183,037 |
113,374 |
-4,367 |
Sep16 |
160517 |
17572 |
17625 |
17334 |
17398 |
-177 |
214 |
1,708 |
+70 |
Dec16 |
160517 |
17326 |
17326 |
17326 |
17326 |
-177 |
0 |
95 |
+0 |
Mar17 |
160517 |
17266 |
17266 |
17266 |
17266 |
-177 |
|
|
|
Total Volume and Open Interest |
183,251 |
115,177 |
-4,297 |
S & P 500(CME) |
Jun16 |
160517 |
2060.20 |
2069.30 |
2037.50 |
2043.60 |
-19.10 |
4,158 |
72,017 |
-1,655 |
Sep16 |
160517 |
2035.40 |
2035.40 |
2029.40 |
2035.40 |
-19.00 |
0 |
1,756 |
+0 |
Dec16 |
160517 |
2028.40 |
2028.40 |
2022.40 |
2028.40 |
-19.00 |
0 |
186 |
+0 |
Mar17 |
160517 |
2022.30 |
2022.30 |
2016.30 |
2022.30 |
-19.00 |
|
|
|
Total Volume and Open Interest |
4,158 |
73,959 |
-1,655 |
S & P 500 E-Mini(Globex) |
Jun16 |
160517 |
2062.00 |
2069.50 |
2036.75 |
2043.50 |
-19.25 |
1,878,403 |
2,795,106 |
+6,653 |
Sep16 |
160517 |
2052.50 |
2061.00 |
2028.75 |
2035.50 |
-19.00 |
2,952 |
36,956 |
+109 |
Dec16 |
160517 |
2046.25 |
2053.75 |
2022.00 |
2028.50 |
-19.00 |
145 |
7,888 |
+31 |
Mar17 |
160517 |
2022.00 |
2042.00 |
2019.25 |
2022.25 |
-19.00 |
0 |
63 |
+0 |
Total Volume and Open Interest |
1,881,502 |
2,840,021 |
+6,795 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160517 |
4372.80 |
4393.80 |
4308.00 |
4319.50 |
-55.80 |
249,877 |
219,327 |
-7,354 |
Sep16 |
160517 |
4366.00 |
4385.50 |
4301.00 |
4311.30 |
-56.20 |
116 |
856 |
+5 |
Dec16 |
160517 |
4308.50 |
4308.50 |
4308.50 |
4308.50 |
-56.30 |
1 |
88 |
+0 |
Total Volume and Open Interest |
249,994 |
220,277 |
-7,349 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160517 |
1452.00 |
1457.30 |
1430.80 |
1435.90 |
-16.30 |
18,454 |
83,358 |
+1,567 |
Sep16 |
160517 |
1431.60 |
1449.30 |
1431.60 |
1431.60 |
-16.30 |
0 |
6 |
+0 |
Dec16 |
160517 |
1432.90 |
1432.90 |
1432.90 |
1432.90 |
-16.30 |
0 |
12 |
+0 |
Total Volume and Open Interest |
18,454 |
83,376 |
+1,567 |
Volatility Index(CBOE) |
May16 |
160517 |
15.15 |
16.21 |
14.75 |
15.43 |
+0.30 |
93,839 |
110,044 |
-21,663 |
Jun16 |
160517 |
17.40 |
18.35 |
17.13 |
18.00 |
+0.57 |
89,736 |
233,188 |
+21,890 |
Jul16 |
160517 |
18.62 |
19.55 |
18.35 |
19.33 |
+0.70 |
27,543 |
41,425 |
+2,574 |
Aug16 |
160517 |
19.15 |
19.98 |
18.95 |
19.78 |
+0.63 |
9,594 |
34,575 |
+163 |
Total Volume and Open Interest |
235,494 |
466,688 |
+2,448 |
Russell 2000(ICE) |
Jun16 |
160517 |
1112.80 |
1118.60 |
1090.50 |
1095.10 |
-18.50 |
91,943 |
387,745 |
+1,812 |
Sep16 |
160517 |
1106.20 |
1106.20 |
1087.00 |
1090.00 |
-18.50 |
10 |
47 |
+4 |
Dec16 |
160517 |
1086.70 |
1086.70 |
1086.70 |
1086.70 |
-18.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
91,953 |
388,052 |
+1,816 |
Nikkei 225(CME) |
Jun16 |
160517 |
16620 |
16810 |
16530 |
16575 |
-60 |
12,701 |
33,221 |
+211 |
Sep16 |
160517 |
16600 |
16815 |
16600 |
16605 |
-75 |
27 |
66 |
+9 |
Total Volume and Open Interest |
12,728 |
33,292 |
+220 |
Nikkei 225(SGX) |
Jun16 |
160517 |
16475 |
16720 |
16455 |
16715 |
+185 |
82,541 |
254,418 |
+77 |
Sep16 |
160517 |
16440 |
16685 |
16440 |
16685 |
+185 |
95 |
1,165 |
+6 |
Dec16 |
160517 |
16570 |
16570 |
16570 |
16570 |
+180 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
82,636 |
267,209 |
+83 |
Nikkei 225(CME) Yen |
Jun16 |
160517 |
16610 |
16780 |
16510 |
16555 |
-55 |
62,976 |
89,322 |
+1,428 |
Sep16 |
160517 |
16600 |
16730 |
16485 |
16515 |
-55 |
64 |
63 |
+40 |
Dec16 |
160517 |
16505 |
16505 |
16455 |
16505 |
-55 |
|
|
|
Total Volume and Open Interest |
63,040 |
89,385 |
+1,468 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160517 |
16590 |
16780 |
16555 |
16560 |
-50 |
5 |
74 |
+5 |
Sep16 |
160517 |
16520 |
16520 |
16515 |
16520 |
-50 |
|
|
|
Dec16 |
160517 |
16510 |
16510 |
16505 |
16510 |
-50 |
|
|
|
Total Volume and Open Interest |
5 |
74 |
+5 |
CAC 40(EURONEXT) |
May16 |
160517 |
4322.0 |
4363.0 |
4267.5 |
4297.0 |
-8.5 |
92,238 |
299,617 |
-5,614 |
Jun16 |
160517 |
4274.5 |
4316.5 |
4221.0 |
4250.0 |
-8.5 |
5,893 |
26,639 |
+4,974 |
Jul16 |
160517 |
4255.0 |
4255.0 |
4239.5 |
4242.0 |
-8.5 |
13 |
5,018 |
+4 |
Total Volume and Open Interest |
98,144 |
331,312 |
-636 |
Hang Seng Index(HKFE) |
May16 |
160517 |
19823 |
20016 |
19721 |
19946 |
+130 |
132,046 |
106,633 |
+1,050 |
Jun16 |
160517 |
19550 |
19723 |
19440 |
19655 |
+123 |
2,579 |
9,603 |
+552 |
Total Volume and Open Interest |
135,372 |
119,585 |
+1,896 |
DAX(EUREX) |
Jun16 |
160517 |
9996.5 |
10079.5 |
9812.0 |
9871.5 |
-74.0 |
125,024 |
169,700 |
+16,237 |
Sep16 |
160517 |
9997.0 |
10061.0 |
9815.0 |
9861.5 |
-74.0 |
236 |
1,948 |
+42 |
Dec16 |
160517 |
10046.0 |
10046.0 |
9825.0 |
9851.5 |
-72.5 |
2 |
2,940 |
+0 |
Total Volume and Open Interest |
125,262 |
174,588 |
+16,279 |
Mini-DAX(EUREX) |
Jun16 |
160517 |
9997.0 |
10080.0 |
9814.0 |
9872.0 |
-74.0 |
25,577 |
11,637 |
+583 |
Sep16 |
160517 |
9985.0 |
10067.0 |
9812.0 |
9862.0 |
-74.0 |
63 |
213 |
-2 |
Dec16 |
160517 |
9993.0 |
10030.0 |
9828.0 |
9850.0 |
-74.0 |
12 |
17 |
+2 |
Total Volume and Open Interest |
25,652 |
11,867 |
+583 |
FT-SE 100(EURONEXT) |
Jun16 |
160517 |
6134.50 |
6186.00 |
6099.00 |
6130.00 |
+9.50 |
115,993 |
569,652 |
+509 |
Sep16 |
160517 |
6092.00 |
6120.00 |
6076.00 |
6076.00 |
+10.00 |
205 |
8,459 |
+183 |
Dec16 |
160517 |
6043.00 |
6043.00 |
6043.00 |
6043.00 |
+10.00 |
|
|
|
Total Volume and Open Interest |
116,198 |
578,111 |
+692 |
SPI 200(SFE) |
Jun16 |
160517 |
5343.0 |
5408.0 |
5341.0 |
5398.0 |
+52.0 |
29,645 |
277,370 |
-149 |
Sep16 |
160517 |
5318.0 |
5353.0 |
5318.0 |
5348.0 |
+52.0 |
105 |
2,726 |
+105 |
Dec16 |
160517 |
5334.0 |
5334.0 |
5334.0 |
5334.0 |
+52.0 |
112 |
2,234 |
+32 |
Total Volume and Open Interest |
30,057 |
284,626 |
+133 |
FTSE MIB(ISE) |
Jun16 |
160517 |
17435.00 |
17640.00 |
16980.00 |
17094.00 |
-296.00 |
38,584 |
72,780 |
+250 |
Sep16 |
160517 |
17460.00 |
17460.00 |
16925.00 |
16959.00 |
-296.00 |
36 |
325 |
+9 |
Dec16 |
160517 |
16852.00 |
16852.00 |
16852.00 |
16852.00 |
-296.00 |
|
|
|
Total Volume and Open Interest |
38,620 |
73,105 |
+259 |
KOSPI 200(KFE) |
Jun16 |
160517 |
241.15 |
242.00 |
240.30 |
241.25 |
+0.05 |
125,692 |
110,718 |
+2,275 |
Sep16 |
160517 |
241.60 |
242.60 |
241.00 |
241.80 |
-0.10 |
753 |
7,648 |
+54 |
Dec16 |
160517 |
242.45 |
242.55 |
242.15 |
242.45 |
+0.05 |
7 |
3,345 |
-1 |
Total Volume and Open Interest |
126,476 |
123,357 |
+2,340 |
GSCI(CME) |
Jun16 |
160517 |
367.90 |
372.30 |
367.55 |
370.80 |
+2.90 |
279 |
11,793 |
+219 |
Jul16 |
160517 |
373.10 |
373.10 |
373.10 |
373.10 |
+2.90 |
|
|
|
Aug16 |
160517 |
373.50 |
373.50 |
373.50 |
373.50 |
+2.90 |
|
|
|
Total Volume and Open Interest |
546 |
12,493 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|