|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 23, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160523 |
1074.25 |
1079.00 |
1052.00 |
1058.50 |
-15.75 |
159,865 |
386,825 |
-3,175 |
Aug16 |
160523 |
1072.75 |
1076.75 |
1051.00 |
1057.75 |
-15.75 |
23,641 |
46,149 |
-194 |
Sep16 |
160523 |
1059.50 |
1062.25 |
1036.25 |
1045.50 |
-14.75 |
9,046 |
25,687 |
-66 |
Nov16 |
160523 |
1046.75 |
1051.25 |
1025.25 |
1036.25 |
-13.25 |
80,703 |
271,862 |
+3,923 |
Jan17 |
160523 |
1042.50 |
1044.50 |
1023.50 |
1033.50 |
-14.00 |
5,305 |
22,435 |
+408 |
Mar17 |
160523 |
1025.75 |
1026.00 |
1008.00 |
1016.25 |
-11.25 |
9,891 |
43,215 |
+1,020 |
May17 |
160523 |
1019.00 |
1021.00 |
1005.75 |
1011.50 |
-11.25 |
3,490 |
26,392 |
-98 |
Jul17 |
160523 |
1011.75 |
1016.75 |
1006.25 |
1010.75 |
-10.75 |
2,748 |
18,644 |
+119 |
Aug17 |
160523 |
998.00 |
998.00 |
998.00 |
998.00 |
-10.75 |
2 |
201 |
+0 |
Sep17 |
160523 |
970.00 |
973.25 |
970.00 |
973.25 |
-9.50 |
3 |
85 |
+1 |
Nov17 |
160523 |
958.50 |
960.25 |
948.00 |
952.50 |
-7.75 |
2,364 |
14,677 |
+464 |
Jan18 |
160523 |
957.00 |
957.00 |
954.75 |
954.75 |
-7.75 |
1 |
88 |
+0 |
Mar18 |
160523 |
956.25 |
956.25 |
956.25 |
956.25 |
-7.75 |
0 |
38 |
+0 |
May18 |
160523 |
956.75 |
956.75 |
956.75 |
956.75 |
-7.75 |
0 |
31 |
+0 |
Total Volume and Open Interest |
297,059 |
856,500 |
+2,402 |
Soybean Meal(CBOT) |
Jul16 |
160523 |
391.20 |
398.30 |
384.20 |
387.70 |
-5.00 |
75,419 |
177,608 |
-4,338 |
Aug16 |
160523 |
379.90 |
386.70 |
374.00 |
377.50 |
-3.30 |
12,447 |
32,462 |
+203 |
Sep16 |
160523 |
374.90 |
378.10 |
368.00 |
371.50 |
-2.20 |
8,000 |
26,469 |
+349 |
Oct16 |
160523 |
371.30 |
371.70 |
362.50 |
366.30 |
-2.20 |
5,210 |
16,133 |
+233 |
Dec16 |
160523 |
366.60 |
370.00 |
360.80 |
364.60 |
-2.00 |
21,118 |
76,716 |
+1,544 |
Jan17 |
160523 |
362.80 |
363.70 |
356.90 |
360.30 |
-2.20 |
1,810 |
10,763 |
+120 |
Mar17 |
160523 |
351.50 |
351.50 |
345.00 |
347.70 |
-3.00 |
1,671 |
12,213 |
+42 |
May17 |
160523 |
342.40 |
342.40 |
336.80 |
339.00 |
-2.70 |
1,408 |
14,063 |
+205 |
Jul17 |
160523 |
338.70 |
340.50 |
335.20 |
337.80 |
-2.00 |
1,483 |
7,904 |
+89 |
Aug17 |
160523 |
335.70 |
335.70 |
332.10 |
332.20 |
-2.40 |
35 |
832 |
+4 |
Total Volume and Open Interest |
129,139 |
379,297 |
-1,703 |
Soybean Oil(CBOT) |
Jul16 |
160523 |
31.38 |
31.41 |
30.79 |
31.15 |
-0.12 |
112,734 |
201,145 |
-311 |
Aug16 |
160523 |
31.50 |
31.50 |
30.90 |
31.26 |
-0.12 |
19,498 |
32,249 |
-222 |
Sep16 |
160523 |
31.61 |
31.61 |
31.02 |
31.38 |
-0.12 |
15,305 |
24,761 |
+648 |
Oct16 |
160523 |
31.75 |
31.75 |
31.16 |
31.50 |
-0.13 |
10,064 |
13,982 |
+249 |
Dec16 |
160523 |
31.98 |
32.03 |
31.42 |
31.77 |
-0.13 |
30,513 |
83,646 |
-5,023 |
Jan17 |
160523 |
32.05 |
32.12 |
31.55 |
31.88 |
-0.11 |
2,019 |
8,309 |
-88 |
Mar17 |
160523 |
32.10 |
32.10 |
31.53 |
31.89 |
-0.09 |
2,856 |
12,013 |
+11 |
May17 |
160523 |
32.16 |
32.18 |
31.54 |
31.89 |
-0.10 |
2,259 |
11,575 |
+61 |
Jul17 |
160523 |
32.21 |
32.26 |
31.69 |
32.02 |
-0.08 |
2,233 |
3,487 |
-201 |
Aug17 |
160523 |
32.30 |
32.34 |
32.03 |
32.03 |
-0.06 |
355 |
2,577 |
+53 |
Total Volume and Open Interest |
199,243 |
400,309 |
-4,910 |
Canola(WCE) |
May16 |
160513 |
514.6 |
516.9 |
514.6 |
514.6 |
+9.3 |
|
|
|
Jul16 |
160520 |
521.5 |
527.0 |
517.8 |
526.0 |
+2.9 |
12,320 |
100,125 |
-3,038 |
Nov16 |
160520 |
519.8 |
526.4 |
515.4 |
524.8 |
+5.1 |
10,357 |
64,227 |
+2,529 |
Jan17 |
160520 |
520.5 |
529.0 |
520.3 |
527.6 |
+4.4 |
608 |
7,400 |
+175 |
Mar17 |
160520 |
524.4 |
529.0 |
522.0 |
527.7 |
+4.0 |
85 |
1,575 |
+41 |
Total Volume and Open Interest |
23,416 |
174,350 |
-264 |
Corn(CBOT) |
Jul16 |
160523 |
394.00 |
399.25 |
391.00 |
397.75 |
+3.25 |
229,117 |
630,188 |
+3,348 |
Sep16 |
160523 |
396.25 |
401.25 |
393.00 |
399.75 |
+3.00 |
44,643 |
251,468 |
-4,493 |
Dec16 |
160523 |
399.00 |
404.25 |
396.00 |
402.75 |
+3.00 |
88,141 |
340,257 |
+4,291 |
Mar17 |
160523 |
405.75 |
411.25 |
403.00 |
410.00 |
+3.50 |
12,706 |
68,666 |
+90 |
May17 |
160523 |
409.00 |
414.50 |
407.00 |
413.25 |
+3.00 |
2,192 |
14,217 |
+131 |
Jul17 |
160523 |
412.50 |
417.75 |
410.50 |
416.50 |
+2.75 |
4,194 |
35,832 |
+984 |
Sep17 |
160523 |
406.50 |
410.50 |
406.50 |
409.25 |
+2.50 |
389 |
4,462 |
+151 |
Dec17 |
160523 |
410.00 |
411.50 |
405.00 |
409.50 |
+1.50 |
4,636 |
32,062 |
+612 |
Mar18 |
160523 |
417.75 |
417.75 |
416.75 |
416.75 |
+0.75 |
6 |
848 |
+1 |
May18 |
160523 |
422.25 |
422.25 |
422.25 |
422.25 |
+0.75 |
0 |
326 |
+0 |
Total Volume and Open Interest |
386,029 |
1,379,978 |
+5,115 |
Wheat(CBOT) |
Jul16 |
160523 |
466.00 |
469.00 |
461.00 |
462.00 |
-5.75 |
89,560 |
233,626 |
+4,344 |
Sep16 |
160523 |
479.25 |
479.25 |
472.25 |
473.00 |
-5.75 |
25,973 |
66,926 |
+1,004 |
Dec16 |
160523 |
496.25 |
497.75 |
490.25 |
491.00 |
-5.50 |
16,765 |
71,550 |
+2,026 |
Mar17 |
160523 |
511.00 |
512.75 |
508.25 |
508.50 |
-5.00 |
3,670 |
20,957 |
+806 |
May17 |
160523 |
518.00 |
521.00 |
517.50 |
517.50 |
-5.00 |
1,305 |
4,482 |
+11 |
Jul17 |
160523 |
524.25 |
525.75 |
522.50 |
522.50 |
-4.75 |
1,125 |
5,429 |
+303 |
Total Volume and Open Interest |
138,840 |
406,677 |
+8,614 |
Wheat(KCBT) |
Jul16 |
160523 |
447.00 |
451.50 |
444.50 |
447.00 |
-2.00 |
23,679 |
142,219 |
-830 |
Sep16 |
160523 |
462.00 |
467.50 |
461.00 |
463.00 |
-2.00 |
6,407 |
24,845 |
+181 |
Dec16 |
160523 |
486.25 |
491.00 |
484.75 |
486.50 |
-2.75 |
6,057 |
36,907 |
-68 |
Mar17 |
160523 |
502.00 |
507.00 |
501.00 |
502.75 |
-2.75 |
882 |
13,769 |
+164 |
May17 |
160523 |
514.75 |
514.75 |
512.75 |
512.75 |
-3.00 |
550 |
5,641 |
+133 |
Jul17 |
160523 |
522.00 |
522.00 |
520.00 |
520.25 |
-2.75 |
455 |
2,375 |
+193 |
Sep17 |
160523 |
532.00 |
532.00 |
532.00 |
532.00 |
-1.50 |
20 |
162 |
+10 |
Total Volume and Open Interest |
38,056 |
226,116 |
-216 |
Wheat(MGE) |
Jul16 |
160523 |
526.25 |
528.50 |
523.25 |
523.75 |
-4.00 |
4,820 |
24,658 |
-342 |
Sep16 |
160523 |
534.75 |
536.00 |
531.00 |
531.25 |
-4.00 |
887 |
11,494 |
+160 |
Dec16 |
160523 |
546.50 |
547.75 |
542.50 |
543.00 |
-4.25 |
706 |
10,513 |
+38 |
Mar17 |
160523 |
556.00 |
557.50 |
554.00 |
554.00 |
-4.00 |
527 |
5,505 |
+188 |
May17 |
160523 |
561.00 |
561.00 |
559.75 |
559.75 |
-4.00 |
49 |
2,148 |
+3 |
Jul17 |
160523 |
565.25 |
565.25 |
565.25 |
565.25 |
-4.00 |
124 |
570 |
+48 |
Total Volume and Open Interest |
7,188 |
55,022 |
+117 |
Oats(CBOT) |
Jul16 |
160523 |
189.00 |
190.25 |
188.00 |
189.50 |
unch |
518 |
7,932 |
+115 |
Sep16 |
160523 |
200.50 |
202.50 |
200.50 |
201.50 |
+0.50 |
108 |
321 |
+40 |
Dec16 |
160523 |
216.25 |
216.50 |
216.00 |
216.25 |
+0.50 |
207 |
1,760 |
+135 |
Mar17 |
160523 |
225.50 |
225.50 |
225.50 |
225.50 |
+0.50 |
2 |
140 |
+2 |
Total Volume and Open Interest |
835 |
10,153 |
+292 |
Rough Rice(CBOT) |
Jul16 |
160523 |
11.78 |
11.80 |
11.59 |
11.61 |
-0.16 |
431 |
7,423 |
-67 |
Sep16 |
160523 |
11.97 |
11.97 |
11.80 |
11.81 |
-0.14 |
193 |
1,898 |
+56 |
Nov16 |
160523 |
12.10 |
12.13 |
12.00 |
12.01 |
-0.12 |
110 |
570 |
+45 |
Jan17 |
160523 |
12.24 |
12.24 |
12.19 |
12.19 |
-0.12 |
12 |
62 |
+1 |
Total Volume and Open Interest |
746 |
9,974 |
+35 |
Live Cattle(CME) |
Jun16 |
160523 |
119.180 |
119.450 |
118.050 |
118.150 |
-2.900 |
22,265 |
60,580 |
-2,637 |
Aug16 |
160523 |
115.300 |
115.430 |
114.450 |
114.450 |
-3.000 |
22,362 |
106,151 |
+1,107 |
Oct16 |
160523 |
114.930 |
115.150 |
114.100 |
114.100 |
-3.000 |
10,251 |
56,276 |
-45 |
Dec16 |
160523 |
115.450 |
115.680 |
114.385 |
114.385 |
-3.000 |
5,962 |
29,361 |
+1,520 |
Feb17 |
160523 |
114.750 |
115.035 |
113.600 |
113.600 |
-3.000 |
1,467 |
9,116 |
+158 |
Apr17 |
160523 |
113.730 |
114.050 |
112.400 |
112.600 |
-2.800 |
487 |
5,628 |
+99 |
Total Volume and Open Interest |
62,903 |
268,484 |
+244 |
Feeder Cattle(CME) |
May16 |
160523 |
147.685 |
148.130 |
146.785 |
147.000 |
-1.630 |
692 |
2,946 |
-236 |
Aug16 |
160523 |
145.400 |
145.485 |
143.435 |
143.435 |
-4.500 |
4,764 |
24,286 |
+204 |
Sep16 |
160523 |
143.130 |
143.600 |
141.535 |
141.535 |
-4.500 |
631 |
4,081 |
+79 |
Oct16 |
160523 |
141.080 |
141.935 |
139.580 |
139.580 |
-4.500 |
529 |
5,171 |
+63 |
Nov16 |
160523 |
137.700 |
138.630 |
136.200 |
136.200 |
-4.500 |
250 |
3,436 |
+5 |
Jan17 |
160523 |
131.750 |
133.750 |
131.450 |
131.450 |
-4.500 |
85 |
500 |
-9 |
Mar17 |
160523 |
129.130 |
130.785 |
128.700 |
128.985 |
-4.000 |
18 |
111 |
+2 |
Total Volume and Open Interest |
6,978 |
40,540 |
+117 |
Lean Hogs(CME) |
Jun16 |
160523 |
79.800 |
79.850 |
78.635 |
79.080 |
-0.770 |
12,749 |
37,484 |
-2,772 |
Jul16 |
160523 |
80.035 |
80.200 |
78.980 |
79.300 |
-0.950 |
9,105 |
59,976 |
+572 |
Aug16 |
160523 |
79.680 |
79.730 |
78.550 |
78.730 |
-1.020 |
6,121 |
49,060 |
+1,261 |
Oct16 |
160523 |
68.150 |
68.430 |
67.100 |
67.300 |
-1.130 |
2,792 |
48,980 |
-2 |
Dec16 |
160523 |
63.880 |
63.880 |
62.630 |
62.850 |
-0.980 |
1,778 |
29,954 |
+155 |
Feb17 |
160523 |
66.600 |
66.600 |
66.000 |
66.080 |
-0.895 |
326 |
10,089 |
-8 |
Apr17 |
160523 |
69.600 |
69.635 |
69.250 |
69.400 |
-0.500 |
162 |
5,246 |
+23 |
May17 |
160523 |
73.635 |
73.635 |
73.635 |
73.635 |
-0.500 |
0 |
82 |
+0 |
Total Volume and Open Interest |
33,041 |
241,557 |
-766 |
Class III Milk(CME) |
May16 |
160523 |
12.80 |
12.84 |
12.80 |
12.82 |
unch |
67 |
4,422 |
-40 |
Jun16 |
160523 |
12.50 |
12.55 |
12.41 |
12.49 |
+0.01 |
248 |
5,144 |
+127 |
Jul16 |
160523 |
12.94 |
13.02 |
12.87 |
12.95 |
+0.02 |
134 |
4,716 |
+11 |
Aug16 |
160523 |
13.61 |
13.73 |
13.60 |
13.67 |
+0.03 |
63 |
4,273 |
+15 |
Sep16 |
160523 |
14.43 |
14.51 |
14.43 |
14.47 |
+0.02 |
28 |
3,326 |
+18 |
Oct16 |
160523 |
14.72 |
14.77 |
14.72 |
14.74 |
+0.01 |
30 |
2,601 |
+20 |
Nov16 |
160523 |
14.87 |
14.87 |
14.87 |
14.87 |
unch |
37 |
2,505 |
+2 |
Dec16 |
160523 |
14.94 |
14.94 |
14.92 |
14.94 |
-0.01 |
28 |
2,396 |
-5 |
Jan17 |
160523 |
14.99 |
14.99 |
14.99 |
14.99 |
+0.01 |
4 |
764 |
+0 |
Feb17 |
160523 |
15.11 |
15.11 |
15.11 |
15.11 |
unch |
3 |
761 |
+3 |
Mar17 |
160523 |
15.32 |
15.32 |
15.32 |
15.32 |
unch |
2 |
695 |
+1 |
Apr17 |
160523 |
15.38 |
15.38 |
15.38 |
15.38 |
unch |
4 |
524 |
+2 |
May17 |
160523 |
15.39 |
15.39 |
15.39 |
15.39 |
unch |
3 |
365 |
+2 |
Total Volume and Open Interest |
687 |
33,499 |
+162 |
Cocoa(ICE) |
Jul16 |
160523 |
2912 |
2982 |
2909 |
2959 |
+47 |
20,096 |
83,804 |
-494 |
Sep16 |
160523 |
2923 |
2989 |
2922 |
2967 |
+43 |
11,104 |
64,638 |
-298 |
Dec16 |
160523 |
2923 |
2975 |
2911 |
2954 |
+41 |
4,064 |
43,130 |
+117 |
Mar17 |
160523 |
2895 |
2943 |
2893 |
2932 |
+39 |
4,186 |
36,866 |
-1,153 |
May17 |
160523 |
2887 |
2930 |
2887 |
2926 |
+39 |
182 |
6,263 |
+3 |
Jul17 |
160523 |
2920 |
2920 |
2920 |
2920 |
+40 |
42 |
1,866 |
-21 |
Sep17 |
160523 |
2916 |
2916 |
2916 |
2916 |
+42 |
37 |
3,284 |
-3 |
Total Volume and Open Interest |
39,774 |
240,140 |
-1,819 |
Coffee "C"(ICE) |
Jul16 |
160523 |
124.50 |
124.70 |
122.00 |
122.15 |
-2.55 |
30,251 |
85,991 |
-1,469 |
Sep16 |
160523 |
126.60 |
126.70 |
124.00 |
124.10 |
-2.55 |
12,620 |
44,446 |
-211 |
Dec16 |
160523 |
129.20 |
129.50 |
126.80 |
126.90 |
-2.50 |
6,995 |
27,351 |
+651 |
Mar17 |
160523 |
132.00 |
132.20 |
129.45 |
129.55 |
-2.55 |
2,664 |
12,441 |
+482 |
May17 |
160523 |
133.55 |
133.55 |
131.20 |
131.30 |
-2.45 |
467 |
6,294 |
-58 |
Jul17 |
160523 |
134.75 |
134.75 |
132.65 |
132.70 |
-2.50 |
83 |
2,296 |
+14 |
Total Volume and Open Interest |
53,235 |
185,932 |
-591 |
Orange Juice(ICE) |
Jul16 |
160523 |
150.30 |
150.30 |
146.90 |
147.65 |
-2.45 |
827 |
9,689 |
+288 |
Sep16 |
160523 |
149.65 |
149.65 |
146.85 |
147.55 |
-2.20 |
77 |
2,431 |
+36 |
Nov16 |
160523 |
147.50 |
147.95 |
146.85 |
147.40 |
-2.15 |
32 |
1,162 |
+3 |
Jan17 |
160523 |
147.20 |
147.20 |
147.20 |
147.20 |
-2.30 |
28 |
254 |
+19 |
Mar17 |
160523 |
147.45 |
147.45 |
147.45 |
147.45 |
-2.20 |
|
|
|
May17 |
160523 |
147.60 |
147.60 |
147.60 |
147.60 |
-2.20 |
|
|
|
Total Volume and Open Interest |
964 |
13,536 |
+346 |
Sugar #11(ICE) |
Jul16 |
160523 |
17.00 |
17.19 |
16.69 |
16.80 |
-0.27 |
60,939 |
387,128 |
+372 |
Oct16 |
160523 |
17.26 |
17.42 |
17.00 |
17.09 |
-0.24 |
28,533 |
235,313 |
+1,840 |
Mar17 |
160523 |
17.67 |
17.83 |
17.43 |
17.54 |
-0.23 |
17,457 |
140,204 |
+1,427 |
May17 |
160523 |
17.39 |
17.47 |
17.12 |
17.21 |
-0.19 |
4,398 |
24,565 |
+244 |
Jul17 |
160523 |
17.00 |
17.11 |
16.78 |
16.86 |
-0.18 |
2,641 |
31,363 |
+695 |
Oct17 |
160523 |
16.81 |
16.87 |
16.58 |
16.64 |
-0.19 |
1,254 |
21,094 |
+17 |
Mar18 |
160523 |
16.83 |
16.83 |
16.62 |
16.67 |
-0.19 |
463 |
9,988 |
+238 |
May18 |
160523 |
16.48 |
16.48 |
16.32 |
16.36 |
-0.18 |
111 |
2,182 |
+9 |
Total Volume and Open Interest |
115,873 |
857,411 |
+4,850 |
London Cocoa(LCE) |
Jul16 |
160523 |
2141 |
2215 |
2139 |
2214 |
+66 |
12,835 |
101,178 |
-1,835 |
Sep16 |
160523 |
2128 |
2179 |
2122 |
2173 |
+44 |
11,349 |
61,318 |
+353 |
Dec16 |
160523 |
2090 |
2139 |
2088 |
2133 |
+38 |
7,401 |
57,434 |
+680 |
Mar17 |
160523 |
2056 |
2101 |
2052 |
2097 |
+38 |
6,724 |
44,155 |
+364 |
May17 |
160523 |
2046 |
2091 |
2046 |
2086 |
+37 |
1,532 |
10,225 |
+173 |
Jul17 |
160523 |
2061 |
2084 |
2061 |
2082 |
+37 |
165 |
1,623 |
-13 |
Sep17 |
160523 |
2076 |
2076 |
2076 |
2076 |
+37 |
73 |
493 |
+9 |
Total Volume and Open Interest |
40,186 |
276,600 |
-191 |
London Sugar(LCE) |
Aug16 |
160523 |
481.20 |
483.60 |
470.30 |
472.90 |
-8.30 |
5,111 |
55,613 |
+82 |
Oct16 |
160523 |
481.60 |
483.20 |
471.20 |
473.90 |
-7.10 |
2,788 |
19,536 |
+933 |
Dec16 |
160523 |
481.10 |
483.00 |
471.80 |
474.40 |
-6.20 |
796 |
12,924 |
-152 |
Mar17 |
160523 |
480.40 |
482.70 |
472.20 |
475.20 |
-5.20 |
681 |
9,740 |
-27 |
May17 |
160523 |
477.70 |
477.70 |
470.50 |
472.10 |
-4.10 |
51 |
2,349 |
-14 |
Total Volume and Open Interest |
9,464 |
102,805 |
+851 |
Cotton(ICE) |
Jul16 |
160523 |
61.67 |
61.83 |
61.10 |
61.45 |
-0.22 |
18,892 |
98,512 |
-758 |
Oct16 |
160523 |
62.03 |
62.11 |
62.03 |
62.11 |
unch |
11 |
54 |
+3 |
Dec16 |
160523 |
61.45 |
61.50 |
60.85 |
61.34 |
+0.01 |
7,713 |
75,135 |
+1,117 |
Mar17 |
160523 |
61.30 |
61.73 |
61.17 |
61.66 |
+0.06 |
294 |
10,017 |
+146 |
May17 |
160523 |
61.94 |
62.06 |
61.94 |
62.06 |
+0.05 |
15 |
2,371 |
+0 |
Jul17 |
160523 |
62.45 |
62.45 |
62.45 |
62.45 |
+0.07 |
13 |
2,072 |
+11 |
Total Volume and Open Interest |
26,948 |
190,121 |
+521 |
Lumber(CME) |
Jul16 |
160523 |
305.0 |
305.1 |
297.5 |
298.1 |
-9.2 |
459 |
4,485 |
-44 |
Sep16 |
160523 |
312.0 |
312.0 |
305.6 |
306.1 |
-7.9 |
154 |
1,001 |
+38 |
Nov16 |
160523 |
308.0 |
308.0 |
305.9 |
305.9 |
-6.6 |
6 |
77 |
+4 |
Jan17 |
160523 |
314.0 |
314.0 |
313.9 |
313.9 |
-6.5 |
2 |
13 |
+1 |
Total Volume and Open Interest |
621 |
5,605 |
-1 |
Crude Oil(NYM) |
Jul16 |
160523 |
48.46 |
48.50 |
47.40 |
48.08 |
-0.33 |
620,753 |
513,769 |
-4,403 |
Aug16 |
160523 |
48.86 |
48.93 |
47.88 |
48.57 |
-0.30 |
77,469 |
144,804 |
+5,893 |
Sep16 |
160523 |
49.31 |
49.31 |
48.25 |
48.95 |
-0.27 |
31,918 |
119,354 |
-3,319 |
Oct16 |
160523 |
49.33 |
49.36 |
48.59 |
49.28 |
-0.25 |
11,262 |
66,192 |
-444 |
Nov16 |
160523 |
49.74 |
49.74 |
48.88 |
49.60 |
-0.23 |
7,583 |
52,855 |
-731 |
Dec16 |
160523 |
50.13 |
50.13 |
49.12 |
49.84 |
-0.22 |
41,816 |
218,687 |
+943 |
Jan17 |
160523 |
49.98 |
50.04 |
49.34 |
50.02 |
-0.20 |
3,040 |
38,372 |
-31 |
Feb17 |
160523 |
50.05 |
50.13 |
49.51 |
50.13 |
-0.18 |
2,191 |
26,449 |
-242 |
Mar17 |
160523 |
50.05 |
50.21 |
49.53 |
50.21 |
-0.17 |
4,702 |
47,388 |
-29 |
Apr17 |
160523 |
50.01 |
50.28 |
49.62 |
50.28 |
-0.16 |
1,175 |
14,033 |
-333 |
May17 |
160523 |
50.29 |
50.34 |
50.29 |
50.34 |
-0.15 |
732 |
14,471 |
+112 |
Jun17 |
160523 |
50.43 |
50.43 |
49.72 |
50.41 |
-0.13 |
9,033 |
63,447 |
+739 |
Jul17 |
160523 |
49.99 |
50.45 |
49.99 |
50.45 |
-0.11 |
327 |
14,679 |
+2 |
Aug17 |
160523 |
50.49 |
50.49 |
50.49 |
50.49 |
-0.10 |
197 |
10,135 |
-11 |
Sep17 |
160523 |
50.55 |
50.55 |
50.55 |
50.55 |
-0.08 |
652 |
26,101 |
-16 |
Oct17 |
160523 |
50.63 |
50.63 |
50.63 |
50.63 |
-0.07 |
173 |
7,997 |
+5 |
Total Volume and Open Interest |
943,054 |
1,631,924 |
-49,332 |
e-miNY Crude Oil(NYM) |
Jul16 |
160523 |
48.500 |
48.500 |
47.400 |
48.075 |
-0.325 |
12,883 |
1,775 |
+84 |
Aug16 |
160523 |
48.750 |
48.750 |
47.900 |
48.575 |
-0.300 |
215 |
166 |
-8 |
Sep16 |
160523 |
48.925 |
49.075 |
48.350 |
48.950 |
-0.275 |
35 |
125 |
-6 |
Oct16 |
160523 |
49.275 |
49.275 |
49.275 |
49.275 |
-0.250 |
4 |
68 |
+0 |
Nov16 |
160523 |
49.125 |
49.625 |
49.125 |
49.600 |
-0.225 |
3 |
18 |
-3 |
Dec16 |
160523 |
49.250 |
49.850 |
49.250 |
49.850 |
-0.200 |
20 |
293 |
+2 |
Jan17 |
160523 |
50.025 |
50.025 |
50.025 |
50.025 |
-0.200 |
4 |
14 |
+0 |
Feb17 |
160523 |
50.125 |
50.125 |
50.125 |
50.125 |
-0.175 |
0 |
10 |
+0 |
Mar17 |
160523 |
50.200 |
50.200 |
50.200 |
50.200 |
-0.175 |
0 |
12 |
+0 |
Apr17 |
160523 |
50.275 |
50.275 |
50.275 |
50.275 |
-0.175 |
|
|
|
Total Volume and Open Interest |
13,172 |
2,621 |
-2,066 |
NY Harbor ULSD(NYM) |
Jun16 |
160523 |
149.19 |
149.19 |
146.57 |
147.75 |
-1.25 |
37,209 |
45,141 |
-6,450 |
Jul16 |
160523 |
149.50 |
149.58 |
146.81 |
148.20 |
-1.01 |
59,673 |
106,012 |
+2,556 |
Aug16 |
160523 |
149.73 |
149.92 |
147.26 |
148.77 |
-0.88 |
26,715 |
48,695 |
+3,987 |
Sep16 |
160523 |
150.65 |
150.65 |
148.23 |
149.84 |
-0.74 |
16,915 |
35,874 |
-800 |
Oct16 |
160523 |
150.90 |
151.34 |
149.38 |
151.08 |
-0.60 |
7,008 |
22,846 |
+1,625 |
Nov16 |
160523 |
151.84 |
152.52 |
150.66 |
152.44 |
-0.45 |
4,394 |
18,456 |
+88 |
Dec16 |
160523 |
153.08 |
153.70 |
151.75 |
153.61 |
-0.32 |
12,695 |
51,442 |
+2,461 |
Jan17 |
160523 |
153.64 |
154.64 |
152.77 |
154.64 |
-0.25 |
1,249 |
17,690 |
+18 |
Feb17 |
160523 |
154.74 |
155.20 |
154.74 |
155.11 |
-0.20 |
487 |
7,052 |
-11 |
Mar17 |
160523 |
154.24 |
155.09 |
154.24 |
154.92 |
-0.13 |
924 |
7,097 |
+210 |
Apr17 |
160523 |
152.35 |
154.38 |
152.35 |
154.25 |
-0.07 |
393 |
3,339 |
-9 |
May17 |
160523 |
152.83 |
154.57 |
152.73 |
154.38 |
-0.05 |
265 |
2,469 |
+1 |
Jun17 |
160523 |
154.13 |
154.99 |
153.39 |
154.85 |
-0.04 |
968 |
9,474 |
+41 |
Jul17 |
160523 |
155.60 |
155.60 |
155.60 |
155.60 |
-0.04 |
121 |
1,402 |
+9 |
Total Volume and Open Interest |
169,740 |
400,791 |
+3,707 |
RBOB Gasoline(NYM) |
Jun16 |
160523 |
163.71 |
165.29 |
161.68 |
164.56 |
+1.00 |
34,521 |
56,097 |
-2,314 |
Jul16 |
160523 |
164.47 |
165.67 |
162.33 |
164.88 |
+0.76 |
58,515 |
124,505 |
+3,418 |
Aug16 |
160523 |
163.88 |
164.71 |
161.73 |
163.99 |
+0.61 |
28,178 |
46,347 |
+1,353 |
Sep16 |
160523 |
159.63 |
162.05 |
159.27 |
161.48 |
+0.52 |
20,439 |
51,410 |
-103 |
Oct16 |
160523 |
145.60 |
147.69 |
145.14 |
147.31 |
+0.39 |
12,804 |
33,585 |
-414 |
Nov16 |
160523 |
143.13 |
143.61 |
141.27 |
143.38 |
+0.24 |
6,660 |
22,464 |
-478 |
Dec16 |
160523 |
140.81 |
141.16 |
138.89 |
140.95 |
+0.12 |
9,338 |
39,916 |
+641 |
Jan17 |
160523 |
139.34 |
140.60 |
139.05 |
140.60 |
+0.04 |
1,348 |
7,898 |
-98 |
Feb17 |
160523 |
140.19 |
141.49 |
139.75 |
141.49 |
+0.01 |
320 |
1,801 |
-45 |
Mar17 |
160523 |
141.95 |
143.39 |
141.41 |
143.20 |
-0.03 |
444 |
3,266 |
-218 |
Total Volume and Open Interest |
174,140 |
419,875 |
+2,293 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160523 |
164.60 |
164.60 |
164.56 |
164.60 |
+1.00 |
0 |
1 |
+0 |
Jul16 |
160523 |
164.90 |
164.90 |
164.88 |
164.90 |
+0.80 |
|
|
|
Aug16 |
160523 |
164.00 |
164.00 |
163.99 |
164.00 |
+0.60 |
|
|
|
Sep16 |
160523 |
161.50 |
161.50 |
161.48 |
161.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160523 |
2.093 |
2.133 |
2.050 |
2.055 |
-0.007 |
175,780 |
73,959 |
-25,085 |
Jul16 |
160523 |
2.240 |
2.271 |
2.186 |
2.199 |
-0.008 |
127,293 |
321,310 |
+8,016 |
Aug16 |
160523 |
2.323 |
2.341 |
2.262 |
2.274 |
-0.010 |
39,065 |
89,162 |
+4,809 |
Sep16 |
160523 |
2.361 |
2.381 |
2.309 |
2.321 |
-0.008 |
33,139 |
116,063 |
+2,349 |
Oct16 |
160523 |
2.438 |
2.455 |
2.391 |
2.403 |
-0.006 |
30,780 |
117,053 |
-1,382 |
Nov16 |
160523 |
2.643 |
2.651 |
2.594 |
2.610 |
unch |
10,299 |
50,785 |
+870 |
Dec16 |
160523 |
2.931 |
2.939 |
2.883 |
2.902 |
+0.001 |
7,723 |
46,859 |
-40 |
Jan17 |
160523 |
3.060 |
3.070 |
3.015 |
3.032 |
-0.001 |
16,967 |
78,504 |
+16 |
Feb17 |
160523 |
3.050 |
3.060 |
3.011 |
3.026 |
+0.002 |
3,222 |
20,594 |
+252 |
Mar17 |
160523 |
3.011 |
3.014 |
2.968 |
2.984 |
+0.006 |
7,199 |
44,806 |
-397 |
Apr17 |
160523 |
2.792 |
2.807 |
2.768 |
2.787 |
+0.011 |
7,670 |
45,666 |
+242 |
May17 |
160523 |
2.782 |
2.794 |
2.762 |
2.778 |
+0.015 |
3,066 |
15,016 |
+812 |
Jun17 |
160523 |
2.820 |
2.820 |
2.792 |
2.808 |
+0.015 |
1,116 |
7,037 |
+39 |
Jul17 |
160523 |
2.856 |
2.856 |
2.837 |
2.844 |
+0.015 |
413 |
7,094 |
+69 |
Aug17 |
160523 |
2.864 |
2.864 |
2.855 |
2.855 |
+0.015 |
242 |
5,079 |
+31 |
Sep17 |
160523 |
2.837 |
2.856 |
2.833 |
2.850 |
+0.015 |
216 |
2,919 |
-5 |
Total Volume and Open Interest |
466,117 |
1,088,862 |
-8,955 |
Brent Crude Oil(ICE) |
Jul16 |
160523 |
48.72 |
48.84 |
47.58 |
48.35 |
-0.37 |
302,095 |
267,426 |
-15,289 |
Aug16 |
160523 |
49.07 |
49.41 |
48.17 |
48.93 |
-0.34 |
163,710 |
347,240 |
+18,578 |
Sep16 |
160523 |
49.79 |
49.81 |
48.64 |
49.38 |
-0.30 |
82,708 |
296,951 |
+1,070 |
Oct16 |
160523 |
50.09 |
50.09 |
48.98 |
49.73 |
-0.27 |
41,399 |
130,341 |
+767 |
Nov16 |
160523 |
50.24 |
50.24 |
49.29 |
50.02 |
-0.25 |
25,599 |
128,282 |
+1,319 |
Dec16 |
160523 |
50.55 |
50.68 |
49.62 |
50.36 |
-0.23 |
78,661 |
317,621 |
-2,590 |
Jan17 |
160523 |
50.80 |
50.80 |
49.94 |
50.63 |
-0.21 |
9,591 |
58,207 |
-364 |
Feb17 |
160523 |
50.81 |
50.88 |
50.16 |
50.84 |
-0.20 |
7,085 |
52,481 |
+886 |
Mar17 |
160523 |
51.10 |
51.11 |
50.38 |
51.05 |
-0.18 |
10,878 |
58,073 |
+1,804 |
Apr17 |
160523 |
51.07 |
51.24 |
51.07 |
51.24 |
-0.16 |
1,320 |
19,922 |
+150 |
May17 |
160523 |
51.27 |
51.41 |
51.27 |
51.41 |
-0.13 |
776 |
21,973 |
+89 |
Jun17 |
160523 |
51.67 |
51.67 |
50.91 |
51.58 |
-0.10 |
17,661 |
85,131 |
+1,629 |
Jul17 |
160523 |
51.85 |
51.85 |
51.73 |
51.77 |
-0.08 |
369 |
17,680 |
+103 |
Aug17 |
160523 |
51.93 |
51.93 |
51.93 |
51.93 |
-0.06 |
432 |
14,470 |
+11 |
Total Volume and Open Interest |
787,628 |
2,237,562 |
+10,564 |
Gas Oil(ICE) |
Jun16 |
160523 |
443.00 |
443.00 |
433.75 |
438.75 |
-2.00 |
69,639 |
100,829 |
-8,308 |
Jul16 |
160523 |
443.25 |
443.50 |
434.50 |
439.75 |
-1.75 |
90,510 |
133,477 |
+11,424 |
Aug16 |
160523 |
445.25 |
445.25 |
436.50 |
441.50 |
-1.75 |
42,160 |
76,424 |
+4,447 |
Sep16 |
160523 |
447.50 |
447.50 |
439.25 |
444.00 |
-2.00 |
23,749 |
45,093 |
+415 |
Oct16 |
160523 |
450.75 |
450.75 |
442.50 |
447.25 |
-2.25 |
14,882 |
45,053 |
-2,254 |
Nov16 |
160523 |
452.75 |
452.75 |
444.75 |
449.25 |
-2.25 |
7,252 |
28,156 |
+610 |
Dec16 |
160523 |
454.25 |
454.25 |
446.25 |
451.00 |
-2.00 |
26,294 |
87,119 |
+734 |
Jan17 |
160523 |
456.50 |
456.50 |
449.25 |
453.50 |
-2.00 |
3,508 |
24,115 |
-298 |
Feb17 |
160523 |
457.50 |
457.50 |
451.75 |
456.00 |
-2.00 |
1,276 |
13,339 |
+246 |
Mar17 |
160523 |
460.75 |
460.75 |
454.00 |
458.00 |
-2.00 |
733 |
20,049 |
+52 |
Total Volume and Open Interest |
290,085 |
730,701 |
+7,137 |
Ethanol(CBOT) |
Jun16 |
160523 |
1.606 |
1.620 |
1.606 |
1.610 |
+0.004 |
329 |
1,109 |
-174 |
Jul16 |
160523 |
1.589 |
1.619 |
1.589 |
1.606 |
+0.003 |
354 |
1,735 |
+67 |
Aug16 |
160523 |
1.595 |
1.604 |
1.588 |
1.592 |
-0.002 |
132 |
287 |
-16 |
Sep16 |
160523 |
1.580 |
1.580 |
1.578 |
1.578 |
-0.002 |
115 |
760 |
+47 |
Oct16 |
160523 |
1.558 |
1.558 |
1.556 |
1.556 |
-0.002 |
44 |
218 |
+15 |
Nov16 |
160523 |
1.530 |
1.530 |
1.530 |
1.530 |
-0.002 |
54 |
205 |
+12 |
Dec16 |
160523 |
1.503 |
1.512 |
1.503 |
1.507 |
-0.001 |
45 |
734 |
+7 |
Jan17 |
160523 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.001 |
0 |
110 |
+0 |
Total Volume and Open Interest |
1,073 |
5,158 |
-42 |
WTI Crude Oil(ICE) |
Jul16 |
160523 |
48.34 |
48.34 |
47.41 |
48.08 |
-0.33 |
63,693 |
85,234 |
+3,550 |
Aug16 |
160523 |
48.80 |
48.80 |
47.89 |
48.57 |
-0.30 |
25,076 |
48,805 |
+2,751 |
Sep16 |
160523 |
49.00 |
49.02 |
48.25 |
48.95 |
-0.27 |
12,185 |
30,270 |
-814 |
Oct16 |
160523 |
49.08 |
49.29 |
48.62 |
49.28 |
-0.25 |
5,014 |
10,352 |
+338 |
Nov16 |
160523 |
49.39 |
49.60 |
48.95 |
49.60 |
-0.23 |
3,254 |
13,129 |
-115 |
Dec16 |
160523 |
49.70 |
49.88 |
49.12 |
49.84 |
-0.22 |
12,289 |
73,142 |
+234 |
Jan17 |
160523 |
49.44 |
50.02 |
49.44 |
50.02 |
-0.20 |
531 |
7,659 |
+7 |
Feb17 |
160523 |
49.94 |
50.13 |
49.68 |
50.13 |
-0.18 |
699 |
5,376 |
+270 |
Mar17 |
160523 |
50.03 |
50.21 |
50.03 |
50.21 |
-0.17 |
604 |
5,467 |
+225 |
Apr17 |
160523 |
50.28 |
50.28 |
50.28 |
50.28 |
-0.16 |
144 |
3,239 |
-2 |
May17 |
160523 |
50.34 |
50.34 |
50.34 |
50.34 |
-0.15 |
82 |
1,371 |
+26 |
Jun17 |
160523 |
49.83 |
50.43 |
49.83 |
50.41 |
-0.13 |
1,842 |
27,312 |
+1,150 |
Jul17 |
160523 |
50.45 |
50.45 |
50.45 |
50.45 |
-0.11 |
27 |
1,585 |
+18 |
Aug17 |
160523 |
50.49 |
50.49 |
50.49 |
50.49 |
-0.10 |
18 |
536 |
-5 |
Sep17 |
160523 |
50.55 |
50.55 |
50.55 |
50.55 |
-0.08 |
98 |
4,286 |
+36 |
Oct17 |
160523 |
50.63 |
50.63 |
50.63 |
50.63 |
-0.07 |
7 |
1,238 |
+0 |
Total Volume and Open Interest |
129,605 |
401,824 |
-22,454 |
US Dollar Index(ICE) |
Jun16 |
160523 |
95.310 |
95.475 |
95.110 |
95.215 |
-0.128 |
22,694 |
58,284 |
-1,449 |
Sep16 |
160523 |
95.385 |
95.500 |
95.160 |
95.260 |
-0.122 |
698 |
3,110 |
-29 |
Dec16 |
160523 |
95.350 |
95.435 |
95.255 |
95.300 |
-0.118 |
573 |
870 |
+275 |
Total Volume and Open Interest |
23,967 |
62,506 |
-1,203 |
Australian Dollar(CME) |
Jun16 |
160523 |
72.21 |
72.54 |
71.88 |
72.16 |
+0.02 |
116,003 |
109,940 |
-799 |
Sep16 |
160523 |
71.99 |
72.28 |
71.65 |
71.91 |
+0.01 |
1,098 |
3,137 |
+521 |
Dec16 |
160523 |
71.72 |
72.00 |
71.72 |
71.72 |
+0.02 |
2 |
20 |
+1 |
Total Volume and Open Interest |
117,103 |
113,105 |
-277 |
British Pound(CME) |
Jun16 |
160523 |
145.01 |
145.50 |
144.42 |
144.87 |
-0.19 |
97,890 |
234,694 |
-2,802 |
Sep16 |
160523 |
145.06 |
145.57 |
144.51 |
144.97 |
-0.18 |
1,379 |
6,537 |
+967 |
Dec16 |
160523 |
145.53 |
145.53 |
144.75 |
145.11 |
-0.19 |
1 |
196 |
+1 |
Total Volume and Open Interest |
99,270 |
241,510 |
-1,834 |
Canadian Dollar(CME) |
Jun16 |
160523 |
76.25 |
76.33 |
75.91 |
76.13 |
+0.01 |
82,754 |
118,860 |
-2,067 |
Sep16 |
160523 |
76.22 |
76.34 |
75.93 |
76.14 |
+0.01 |
735 |
3,036 |
-27 |
Dec16 |
160523 |
76.00 |
76.35 |
75.96 |
76.16 |
+0.01 |
209 |
2,577 |
+124 |
Mar17 |
160523 |
76.04 |
76.32 |
76.01 |
76.18 |
+0.01 |
5 |
173 |
+5 |
Total Volume and Open Interest |
83,708 |
124,777 |
-1,964 |
Japanese Yen(CME) |
Jun16 |
160523 |
90.86 |
91.70 |
90.76 |
91.61 |
+0.85 |
99,700 |
158,844 |
-2,694 |
Sep16 |
160523 |
91.11 |
92.00 |
91.06 |
91.92 |
+0.86 |
766 |
2,753 |
+347 |
Dec16 |
160523 |
91.75 |
92.30 |
91.75 |
92.29 |
+0.86 |
169 |
270 |
+145 |
Total Volume and Open Interest |
100,635 |
161,954 |
-2,202 |
Swiss Franc(CME) |
Jun16 |
160523 |
101.02 |
101.25 |
100.85 |
101.13 |
+0.12 |
23,340 |
49,488 |
+2,541 |
Sep16 |
160523 |
101.42 |
101.70 |
101.33 |
101.60 |
+0.12 |
26 |
192 |
+3 |
Dec16 |
160523 |
102.11 |
102.11 |
101.93 |
102.11 |
+0.12 |
0 |
23 |
+0 |
Total Volume and Open Interest |
23,366 |
49,718 |
+2,544 |
EuroFX(CME) |
Jun16 |
160523 |
112.24 |
112.49 |
111.94 |
112.27 |
+0.01 |
165,548 |
340,193 |
-1,246 |
Sep16 |
160523 |
112.63 |
112.86 |
112.32 |
112.65 |
+0.02 |
2,849 |
11,374 |
+1,002 |
Dec16 |
160523 |
112.82 |
113.19 |
112.77 |
113.05 |
+0.01 |
62 |
1,237 |
-3 |
Total Volume and Open Interest |
168,461 |
354,135 |
-246 |
Mexican Peso(CME) |
Jun16 |
160523 |
543.75 |
544.75 |
538.50 |
539.38 |
-4.63 |
48,119 |
95,097 |
-857 |
Jul16 |
160523 |
537.25 |
537.25 |
537.25 |
537.25 |
-4.63 |
|
|
|
Total Volume and Open Interest |
49,689 |
136,340 |
+605 |
Brazilian Real(CME) |
Jun16 |
160523 |
283.80 |
283.80 |
278.05 |
279.70 |
-3.10 |
2,359 |
27,250 |
-20 |
Jul16 |
160523 |
277.50 |
278.35 |
275.70 |
277.00 |
-3.50 |
1,435 |
1,383 |
+1,315 |
Aug16 |
160523 |
274.75 |
274.75 |
274.40 |
274.75 |
-3.35 |
15 |
67 |
+15 |
Sep16 |
160523 |
272.05 |
272.05 |
271.80 |
272.05 |
-3.05 |
0 |
79 |
+0 |
Total Volume and Open Interest |
3,809 |
28,799 |
+1,310 |
30-Year T-Bonds(CBOT) |
Jun16 |
160523 |
164~090 |
165~000 |
164~030 |
164~150 |
+0~070 |
269,908 |
501,435 |
-16,371 |
Sep16 |
160523 |
163~020 |
163~200 |
162~240 |
163~030 |
+0~070 |
10,886 |
14,090 |
+5,321 |
Dec16 |
160523 |
161~270 |
161~270 |
161~270 |
161~270 |
+0~070 |
0 |
3 |
+0 |
Total Volume and Open Interest |
280,794 |
515,528 |
-11,050 |
10-Year T-Notes(CBOT) |
Jun16 |
160523 |
129~230 |
129~300 |
129~195 |
129~240 |
+0~015 |
1,641,077 |
2,583,446 |
-64,099 |
Sep16 |
160523 |
129~205 |
129~265 |
129~160 |
129~210 |
+0~020 |
136,750 |
183,407 |
+50,784 |
Dec16 |
160523 |
129~010 |
129~010 |
129~010 |
129~010 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,777,827 |
2,766,853 |
-13,315 |
5-Year T-Notes(CBOT) |
Jun16 |
160523 |
120~152 |
120~184 |
120~114 |
120~144 |
unch |
1,022,920 |
2,314,933 |
-71,852 |
Sep16 |
160523 |
120~032 |
120~054 |
119~312 |
120~022 |
+0~004 |
155,843 |
266,115 |
+46,363 |
Dec16 |
160523 |
120~006 |
120~006 |
120~006 |
120~006 |
+0~004 |
|
|
|
Total Volume and Open Interest |
1,178,763 |
2,581,048 |
-25,489 |
2 Year T-Notes(CBOT) |
Jun16 |
160523 |
109~024 |
109~032 |
109~006 |
109~014 |
-0~004 |
415,649 |
1,030,917 |
-10,017 |
Sep16 |
160523 |
108~310 |
108~312 |
108~284 |
108~292 |
-0~010 |
56,296 |
121,307 |
+21,467 |
Dec16 |
160523 |
108~276 |
108~276 |
108~276 |
108~276 |
-0~010 |
|
|
|
Total Volume and Open Interest |
471,945 |
1,152,224 |
+11,450 |
Eurodollars(CME) |
Jun16 |
160523 |
99.272 |
99.280 |
99.255 |
99.262 |
-0.010 |
489,039 |
1,163,537 |
+15 |
Sep16 |
160523 |
99.150 |
99.160 |
99.130 |
99.140 |
-0.005 |
384,467 |
1,158,284 |
+31,233 |
Dec16 |
160523 |
99.045 |
99.055 |
99.020 |
99.035 |
-0.005 |
338,537 |
1,393,313 |
+2,593 |
Mar17 |
160523 |
98.975 |
98.985 |
98.950 |
98.960 |
-0.010 |
277,738 |
877,944 |
-11,645 |
Jun17 |
160523 |
98.905 |
98.920 |
98.875 |
98.890 |
-0.010 |
300,175 |
900,999 |
-3,607 |
Sep17 |
160523 |
98.840 |
98.855 |
98.805 |
98.820 |
-0.015 |
216,050 |
716,289 |
-10,557 |
Dec17 |
160523 |
98.770 |
98.785 |
98.730 |
98.745 |
-0.015 |
235,184 |
1,059,827 |
-6,321 |
Mar18 |
160523 |
98.720 |
98.735 |
98.675 |
98.695 |
-0.015 |
194,224 |
497,389 |
+7,645 |
Jun18 |
160523 |
98.665 |
98.680 |
98.625 |
98.640 |
-0.015 |
119,725 |
428,918 |
-2,922 |
Sep18 |
160523 |
98.610 |
98.625 |
98.570 |
98.590 |
-0.010 |
110,286 |
360,123 |
-6,015 |
Dec18 |
160523 |
98.555 |
98.570 |
98.515 |
98.535 |
-0.005 |
110,365 |
519,679 |
-2,948 |
Mar19 |
160523 |
98.510 |
98.525 |
98.475 |
98.500 |
unch |
92,376 |
285,221 |
-1,612 |
Jun19 |
160523 |
98.460 |
98.480 |
98.430 |
98.455 |
+0.005 |
68,658 |
260,029 |
-4,332 |
Sep19 |
160523 |
98.415 |
98.430 |
98.380 |
98.410 |
+0.010 |
46,482 |
184,926 |
-6,705 |
Dec19 |
160523 |
98.355 |
98.375 |
98.330 |
98.355 |
+0.010 |
54,943 |
215,813 |
-2,912 |
Mar20 |
160523 |
98.315 |
98.335 |
98.290 |
98.315 |
+0.015 |
40,030 |
114,399 |
-5,413 |
Jun20 |
160523 |
98.265 |
98.290 |
98.245 |
98.270 |
+0.015 |
30,194 |
66,367 |
+1,432 |
Sep20 |
160523 |
98.220 |
98.245 |
98.200 |
98.225 |
+0.015 |
30,618 |
60,251 |
+245 |
Total Volume and Open Interest |
3,226,799 |
10,563,448 |
-13,056 |
Ultra T-Bond(CBOT) |
Jun16 |
160523 |
172~19 |
173~15 |
172~10 |
172~20 |
+0~04 |
96,875 |
611,917 |
-4,813 |
Sep16 |
160523 |
174~28 |
175~23 |
174~16 |
174~28 |
+0~05 |
11,837 |
31,536 |
+9,478 |
Dec16 |
160523 |
174~06 |
174~06 |
174~06 |
174~06 |
+0~05 |
|
|
|
Total Volume and Open Interest |
108,712 |
643,453 |
+4,665 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160523 |
140~050 |
140~160 |
140~015 |
140~085 |
+0~050 |
68,732 |
143,116 |
+3,714 |
Sep16 |
160523 |
140~240 |
140~305 |
140~180 |
140~240 |
+0~040 |
3,371 |
3,589 |
+2,399 |
Dec16 |
160523 |
140~240 |
140~240 |
140~240 |
140~240 |
+0~040 |
|
|
|
Total Volume and Open Interest |
72,103 |
146,705 |
+6,113 |
30 Day Federal Funds(CBOT) |
May16 |
160523 |
99.632 |
99.635 |
99.632 |
99.635 |
unch |
4,769 |
114,053 |
-1,574 |
Jun16 |
160523 |
99.595 |
99.600 |
99.590 |
99.595 |
unch |
29,412 |
82,912 |
-5,407 |
Jul16 |
160523 |
99.555 |
99.560 |
99.545 |
99.545 |
-0.010 |
99,239 |
245,003 |
-5,469 |
Aug16 |
160523 |
99.485 |
99.485 |
99.460 |
99.465 |
-0.020 |
68,878 |
147,089 |
+1,616 |
Sep16 |
160523 |
99.465 |
99.465 |
99.440 |
99.450 |
-0.015 |
7,036 |
33,449 |
-234 |
Oct16 |
160523 |
99.435 |
99.435 |
99.410 |
99.420 |
-0.010 |
23,551 |
90,378 |
-1,941 |
Total Volume and Open Interest |
268,018 |
922,786 |
-12,103 |
3-Mth Euro-Yen(CME) |
Jun16 |
160523 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160523 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160523 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160523 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160523 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160523 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160523 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160523 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160523 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160523 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160523 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160523 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160523 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160523 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160523 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160523 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160523 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160523 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160523 |
151.81 |
151.89 |
151.73 |
151.75 |
+0.26 |
724 |
18,126 |
+158 |
Sep16 |
160523 |
151.65 |
151.65 |
151.65 |
151.65 |
+0.48 |
0 |
1 |
+0 |
Dec16 |
160523 |
151.65 |
151.65 |
151.65 |
151.65 |
+0.48 |
|
|
|
Total Volume and Open Interest |
724 |
18,127 |
+158 |
Euro-Buxl(EUREX) |
Jun16 |
160523 |
167.64 |
168.48 |
166.74 |
166.94 |
-0.46 |
35,035 |
153,469 |
+16,836 |
Sep16 |
160523 |
177.20 |
177.20 |
175.46 |
175.62 |
-0.56 |
128 |
520 |
+128 |
Dec16 |
160523 |
175.62 |
175.62 |
175.62 |
175.62 |
-0.56 |
|
|
|
Total Volume and Open Interest |
35,163 |
153,989 |
-8,186 |
Euro-Bund(EUREX) |
Jun16 |
160523 |
163.66 |
164.07 |
163.34 |
163.42 |
-0.14 |
742,641 |
1,667,373 |
+328,680 |
Sep16 |
160523 |
162.63 |
163.04 |
162.35 |
162.41 |
-0.13 |
20,782 |
167,818 |
+14,309 |
Dec16 |
160523 |
159.75 |
159.75 |
159.75 |
159.75 |
-0.28 |
1 |
1 |
+1 |
Total Volume and Open Interest |
763,424 |
1,835,192 |
-16,040 |
Euro-Bobl(EUREX) |
Jun16 |
160523 |
131.31 |
131.40 |
131.21 |
131.25 |
-0.01 |
629,886 |
1,288,069 |
+200,005 |
Sep16 |
160523 |
132.25 |
132.29 |
132.10 |
132.13 |
-0.02 |
4,260 |
56,173 |
+4,003 |
Dec16 |
160523 |
131.25 |
131.25 |
131.25 |
131.25 |
-0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
634,146 |
1,344,243 |
+45,978 |
Euro-Schatz(EUREX) |
Jun16 |
160523 |
111.82 |
111.83 |
111.81 |
111.82 |
unch |
223,082 |
1,018,370 |
+155,329 |
Sep16 |
160523 |
111.77 |
111.77 |
111.76 |
111.76 |
unch |
11,895 |
85,776 |
+11,844 |
Dec16 |
160523 |
111.76 |
111.76 |
111.76 |
111.76 |
unch |
|
|
|
Total Volume and Open Interest |
234,977 |
1,104,146 |
+33,200 |
3-Mth Euribor(EUREX) |
Jun16 |
160523 |
100.260 |
100.260 |
100.260 |
100.260 |
unch |
11 |
11,758 |
+0 |
Sep16 |
160523 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
90 |
6,353 |
+0 |
Dec16 |
160523 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
447 |
2,618 |
+0 |
Total Volume and Open Interest |
667 |
64,209 |
+0 |
Long Gilt(LIFFE) |
Jun16 |
160523 |
121~06 |
121~11 |
120~28 |
120~31 |
+0~01 |
206,489 |
499,134 |
+747 |
Sep16 |
160523 |
122~27 |
123~00 |
122~17 |
122~20 |
+0~02 |
10,582 |
6,729 |
+5,592 |
Total Volume and Open Interest |
217,071 |
505,863 |
+6,339 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160523 |
99.41 |
99.41 |
99.40 |
99.41 |
+0.01 |
8,892 |
357,508 |
+2,477 |
Sep16 |
160523 |
99.42 |
99.43 |
99.41 |
99.42 |
+0.01 |
37,049 |
396,856 |
-6,685 |
Dec16 |
160523 |
99.40 |
99.41 |
99.39 |
99.40 |
+0.01 |
33,623 |
430,950 |
-4,366 |
Mar17 |
160523 |
99.35 |
99.38 |
99.35 |
99.36 |
+0.01 |
47,302 |
332,045 |
-3,148 |
Jun17 |
160523 |
99.30 |
99.32 |
99.29 |
99.30 |
unch |
44,663 |
322,264 |
-158 |
Sep17 |
160523 |
99.25 |
99.27 |
99.23 |
99.24 |
unch |
47,647 |
285,406 |
+5,913 |
Total Volume and Open Interest |
464,326 |
3,226,541 |
+7,647 |
3-Mth Euribor(LIFFE) |
Jun16 |
160523 |
100.260 |
100.260 |
100.255 |
100.255 |
-0.005 |
23,252 |
536,489 |
-6,600 |
Sep16 |
160523 |
100.270 |
100.275 |
100.265 |
100.265 |
-0.005 |
46,599 |
384,117 |
-7,680 |
Dec16 |
160523 |
100.280 |
100.290 |
100.275 |
100.280 |
unch |
31,454 |
483,343 |
-3,928 |
Total Volume and Open Interest |
320,709 |
3,417,302 |
-11,927 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160523 |
98.02 |
98.02 |
98.00 |
98.01 |
-0.01 |
21,190 |
159,007 |
+2,517 |
Sep16 |
160523 |
98.13 |
98.14 |
98.11 |
98.13 |
unch |
47,265 |
214,253 |
+6,359 |
Dec16 |
160523 |
98.20 |
98.21 |
98.18 |
98.20 |
-0.01 |
38,934 |
172,174 |
-8,992 |
Mar17 |
160523 |
98.24 |
98.25 |
98.22 |
98.24 |
-0.01 |
18,450 |
135,845 |
+939 |
Jun17 |
160523 |
98.24 |
98.26 |
98.23 |
98.25 |
unch |
13,862 |
96,543 |
+1,501 |
Sep17 |
160523 |
98.25 |
98.25 |
98.22 |
98.24 |
-0.01 |
5,964 |
72,199 |
-347 |
Dec17 |
160523 |
98.22 |
98.22 |
98.20 |
98.22 |
-0.01 |
6,772 |
53,344 |
+2,582 |
Mar18 |
160523 |
98.20 |
98.20 |
98.18 |
98.19 |
-0.02 |
2,651 |
27,664 |
+654 |
Jun18 |
160523 |
98.15 |
98.16 |
98.15 |
98.16 |
-0.01 |
111 |
15,355 |
+9 |
Sep18 |
160523 |
98.12 |
98.12 |
98.12 |
98.12 |
-0.01 |
102 |
3,353 |
-2 |
Total Volume and Open Interest |
155,351 |
954,271 |
+5,270 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160523 |
97.70 |
97.73 |
97.68 |
97.72 |
+0.02 |
118,784 |
889,036 |
+7,730 |
Sep16 |
160523 |
97.72 |
97.72 |
97.72 |
97.72 |
+0.02 |
|
|
|
Total Volume and Open Interest |
118,784 |
889,036 |
+7,730 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160523 |
98.40 |
98.42 |
98.38 |
98.39 |
-0.01 |
177,623 |
769,258 |
-19,759 |
Sep16 |
160523 |
98.39 |
98.39 |
98.39 |
98.39 |
-0.01 |
|
|
|
Total Volume and Open Interest |
177,623 |
769,258 |
-19,759 |
Gold(CMX) |
Jun16 |
160523 |
1251.7 |
1256.8 |
1243.5 |
1251.5 |
-1.4 |
270,061 |
266,284 |
-38,399 |
Aug16 |
160523 |
1254.6 |
1259.6 |
1246.8 |
1254.9 |
-1.1 |
42,219 |
191,567 |
+11,657 |
Oct16 |
160523 |
1256.6 |
1261.1 |
1250.0 |
1257.5 |
-1.1 |
4,280 |
25,159 |
-222 |
Dec16 |
160523 |
1261.0 |
1263.9 |
1252.3 |
1260.2 |
-1.0 |
15,850 |
51,102 |
+9,028 |
Feb17 |
160523 |
1266.8 |
1266.8 |
1257.3 |
1262.6 |
-1.0 |
1,048 |
6,565 |
+55 |
Apr17 |
160523 |
1265.2 |
1265.2 |
1264.8 |
1264.8 |
-1.0 |
232 |
3,249 |
+1 |
Jun17 |
160523 |
1259.0 |
1266.9 |
1259.0 |
1266.9 |
-1.0 |
435 |
11,288 |
-93 |
Aug17 |
160523 |
1265.6 |
1268.9 |
1265.6 |
1268.9 |
-1.0 |
0 |
128 |
+0 |
Oct17 |
160523 |
1270.9 |
1270.9 |
1270.9 |
1270.9 |
-1.0 |
0 |
632 |
+0 |
Dec17 |
160523 |
1272.8 |
1272.8 |
1272.8 |
1272.8 |
-1.0 |
190 |
7,407 |
-127 |
Feb18 |
160523 |
1274.6 |
1274.6 |
1274.6 |
1274.6 |
-1.0 |
|
|
|
Total Volume and Open Interest |
336,038 |
573,196 |
-17,504 |
Silver(CMX) |
May16 |
160523 |
1632.0 |
1643.5 |
1632.0 |
1641.0 |
-10.9 |
80 |
672 |
-55 |
Jul16 |
160523 |
1650.0 |
1659.0 |
1632.5 |
1642.3 |
-10.9 |
76,514 |
135,136 |
-2,654 |
Sep16 |
160523 |
1653.0 |
1661.0 |
1638.0 |
1647.2 |
-10.8 |
1,770 |
24,004 |
+335 |
Dec16 |
160523 |
1665.0 |
1665.5 |
1644.0 |
1653.7 |
-10.6 |
1,865 |
32,310 |
+168 |
Mar17 |
160523 |
1666.0 |
1666.0 |
1660.2 |
1660.2 |
-10.5 |
139 |
3,672 |
+60 |
May17 |
160523 |
1664.2 |
1664.2 |
1664.2 |
1664.2 |
-10.4 |
0 |
173 |
+0 |
Jul17 |
160523 |
1672.0 |
1672.0 |
1664.5 |
1668.3 |
-10.3 |
38 |
2,365 |
+7 |
Total Volume and Open Interest |
80,890 |
202,627 |
-2,302 |
Platinum(NYMEX) |
Jul16 |
160523 |
1022.5 |
1028.4 |
1005.0 |
1013.1 |
-10.2 |
14,919 |
58,669 |
-1,642 |
Oct16 |
160523 |
1028.2 |
1029.6 |
1007.7 |
1014.5 |
-10.1 |
582 |
7,056 |
+327 |
Jan17 |
160523 |
1016.5 |
1016.5 |
1016.5 |
1016.5 |
-9.9 |
0 |
39 |
+0 |
Apr17 |
160523 |
1018.2 |
1018.2 |
1018.2 |
1018.2 |
-9.9 |
0 |
6 |
+0 |
Total Volume and Open Interest |
15,532 |
65,842 |
-1,329 |
Palladium(NYMEX) |
Jun16 |
160523 |
562.60 |
563.30 |
547.00 |
550.25 |
-8.65 |
7,256 |
13,494 |
-1,271 |
Sep16 |
160523 |
560.80 |
562.70 |
548.80 |
551.35 |
-9.00 |
1,942 |
11,459 |
+1,346 |
Dec16 |
160523 |
552.00 |
552.55 |
552.00 |
552.55 |
-8.70 |
21 |
188 |
+16 |
Total Volume and Open Interest |
9,220 |
25,165 |
+92 |
Copper(CMX) |
May16 |
160523 |
206.10 |
206.35 |
205.25 |
205.75 |
-0.10 |
451 |
1,040 |
-210 |
Jul16 |
160523 |
205.35 |
206.40 |
204.35 |
205.50 |
-0.05 |
60,390 |
141,820 |
+518 |
Sep16 |
160523 |
206.50 |
206.95 |
204.95 |
206.10 |
-0.10 |
5,458 |
27,283 |
-927 |
Dec16 |
160523 |
206.50 |
207.45 |
205.70 |
206.75 |
-0.10 |
2,561 |
25,202 |
+423 |
Mar17 |
160523 |
206.80 |
207.80 |
206.75 |
207.30 |
-0.10 |
576 |
4,000 |
+28 |
Total Volume and Open Interest |
70,170 |
208,320 |
-27 |
E-mini DJIA Index(CBOT) |
Jun16 |
160523 |
17504 |
17533 |
17431 |
17470 |
-12 |
189,903 |
107,374 |
-2,159 |
Sep16 |
160523 |
17395 |
17438 |
17344 |
17379 |
-13 |
318 |
2,057 |
+14 |
Dec16 |
160523 |
17324 |
17327 |
17307 |
17307 |
-13 |
33 |
123 |
+22 |
Mar17 |
160523 |
17270 |
17270 |
17247 |
17247 |
-13 |
|
|
|
Total Volume and Open Interest |
190,254 |
109,554 |
-2,123 |
S & P 500(CME) |
Jun16 |
160523 |
2052.80 |
2055.70 |
2043.70 |
2045.30 |
-4.70 |
5,987 |
74,470 |
+1,806 |
Sep16 |
160523 |
2040.50 |
2043.80 |
2035.80 |
2037.00 |
-4.80 |
47 |
2,003 |
+35 |
Dec16 |
160523 |
2030.30 |
2036.80 |
2028.80 |
2030.30 |
-4.50 |
0 |
186 |
+0 |
Mar17 |
160523 |
2024.20 |
2030.70 |
2022.70 |
2024.20 |
-4.50 |
|
|
|
Total Volume and Open Interest |
6,034 |
76,659 |
+1,841 |
S & P 500 E-Mini(Globex) |
Jun16 |
160523 |
2053.25 |
2056.00 |
2043.50 |
2045.25 |
-4.75 |
2,055,973 |
2,849,694 |
+24,611 |
Sep16 |
160523 |
2043.75 |
2047.50 |
2035.25 |
2037.00 |
-4.75 |
5,554 |
40,126 |
+855 |
Dec16 |
160523 |
2036.50 |
2040.75 |
2028.50 |
2030.25 |
-4.50 |
394 |
8,032 |
+60 |
Mar17 |
160523 |
2022.75 |
2026.75 |
2022.75 |
2024.25 |
-4.50 |
6 |
59 |
+0 |
Total Volume and Open Interest |
2,061,927 |
2,897,920 |
+25,526 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160523 |
4367.80 |
4381.50 |
4348.30 |
4352.50 |
-9.80 |
272,694 |
225,339 |
+6,059 |
Sep16 |
160523 |
4359.80 |
4372.80 |
4341.30 |
4344.50 |
-10.00 |
252 |
1,041 |
+22 |
Dec16 |
160523 |
4359.00 |
4359.00 |
4341.50 |
4341.50 |
-10.00 |
0 |
89 |
+0 |
Total Volume and Open Interest |
272,946 |
226,475 |
+6,081 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160523 |
1449.70 |
1452.50 |
1442.50 |
1444.70 |
-3.10 |
20,276 |
78,911 |
-454 |
Sep16 |
160523 |
1440.40 |
1440.40 |
1440.40 |
1440.40 |
-3.10 |
0 |
6 |
+0 |
Dec16 |
160523 |
1441.70 |
1441.70 |
1441.70 |
1441.70 |
-3.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
20,276 |
78,929 |
-454 |
Volatility Index(CBOE) |
May16 |
160518 |
15.45 |
15.70 |
15.20 |
15.60 |
+0.17 |
83,483 |
69,986 |
-40,058 |
Jun16 |
160523 |
17.35 |
17.65 |
17.10 |
17.58 |
+0.25 |
114,000 |
277,128 |
-10,519 |
Jul16 |
160523 |
18.90 |
19.10 |
18.60 |
19.08 |
+0.13 |
56,000 |
64,133 |
+7,284 |
Aug16 |
160523 |
19.50 |
19.70 |
19.25 |
19.60 |
+0.02 |
19,999 |
35,570 |
+641 |
Total Volume and Open Interest |
214,245 |
435,195 |
+1,988 |
Russell 2000(ICE) |
Jun16 |
160523 |
1113.50 |
1117.20 |
1107.70 |
1108.40 |
-3.40 |
115,920 |
390,655 |
+3,456 |
Sep16 |
160523 |
1107.00 |
1110.00 |
1103.60 |
1103.60 |
-3.40 |
9 |
46 |
+0 |
Dec16 |
160523 |
1100.30 |
1100.30 |
1100.30 |
1100.30 |
-3.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
115,929 |
390,961 |
+3,456 |
Nikkei 225(CME) |
Jun16 |
160523 |
16765 |
16765 |
16430 |
16535 |
-205 |
13,540 |
31,731 |
-361 |
Sep16 |
160523 |
16725 |
16725 |
16505 |
16570 |
-205 |
105 |
128 |
+49 |
Total Volume and Open Interest |
13,645 |
31,864 |
-312 |
Nikkei 225(SGX) |
Jun16 |
160523 |
16710 |
16810 |
16405 |
16655 |
-80 |
60,262 |
254,531 |
+1,446 |
Sep16 |
160523 |
16695 |
16765 |
16400 |
16610 |
-95 |
169 |
2,857 |
-11 |
Dec16 |
160523 |
16515 |
16515 |
16515 |
16515 |
-80 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
60,431 |
269,533 |
+1,435 |
Nikkei 225(CME) Yen |
Jun16 |
160523 |
16730 |
16735 |
16410 |
16510 |
-215 |
49,236 |
86,218 |
+5 |
Sep16 |
160523 |
16610 |
16640 |
16390 |
16465 |
-215 |
3 |
63 |
+2 |
Dec16 |
160523 |
16455 |
16455 |
16365 |
16455 |
-215 |
|
|
|
Total Volume and Open Interest |
49,239 |
86,281 |
+7 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160523 |
16550 |
16610 |
16460 |
16510 |
-210 |
7 |
83 |
-1 |
Sep16 |
160523 |
16470 |
16470 |
16465 |
16470 |
-210 |
|
|
|
Dec16 |
160523 |
16460 |
16460 |
16455 |
16460 |
-210 |
|
|
|
Total Volume and Open Interest |
7 |
83 |
-1 |
CAC 40(EURONEXT) |
Jun16 |
160523 |
4305.5 |
4317.5 |
4257.5 |
4284.0 |
-21.5 |
93,600 |
295,847 |
+19,001 |
Jul16 |
160523 |
4302.0 |
4309.0 |
4256.0 |
4276.0 |
-21.5 |
32 |
5,037 |
-3 |
Aug16 |
160523 |
4274.5 |
4274.5 |
4274.5 |
4274.5 |
|
|
|
|
Sep16 |
160523 |
4273.5 |
4273.5 |
4273.5 |
4273.5 |
-22.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
234,535 |
409,819 |
-90,119 |
Hang Seng Index(HKFE) |
May16 |
160523 |
19840 |
19937 |
19707 |
19833 |
-22 |
108,007 |
112,872 |
+2,299 |
Jun16 |
160523 |
19558 |
19642 |
19418 |
19540 |
-24 |
2,687 |
13,595 |
+1,398 |
Total Volume and Open Interest |
111,274 |
130,788 |
+4,048 |
DAX(EUREX) |
Jun16 |
160523 |
9929.0 |
9972.0 |
9806.0 |
9858.0 |
-51.5 |
121,096 |
168,313 |
+45,859 |
Sep16 |
160523 |
9903.0 |
9955.5 |
9804.5 |
9847.0 |
-51.5 |
123 |
2,028 |
+98 |
Dec16 |
160523 |
9810.0 |
9870.0 |
9800.0 |
9835.0 |
-51.5 |
2 |
2,938 |
+0 |
Total Volume and Open Interest |
121,221 |
173,279 |
+6,673 |
Mini-DAX(EUREX) |
Jun16 |
160523 |
9926.0 |
9973.0 |
9805.0 |
9859.0 |
-50.0 |
22,242 |
11,533 |
+3,549 |
Sep16 |
160523 |
9926.0 |
9960.0 |
9810.0 |
9848.0 |
-50.0 |
56 |
187 |
+14 |
Dec16 |
160523 |
9828.0 |
9900.0 |
9828.0 |
9837.0 |
-49.0 |
15 |
28 |
+1 |
Total Volume and Open Interest |
22,313 |
11,748 |
+375 |
FT-SE 100(EURONEXT) |
Jun16 |
160523 |
6144.50 |
6158.50 |
6105.50 |
6132.50 |
-2.50 |
147,118 |
570,409 |
+1,156 |
Sep16 |
160523 |
6083.00 |
6094.00 |
6064.50 |
6077.00 |
-2.50 |
284 |
20,811 |
+42 |
Dec16 |
160523 |
6045.00 |
6045.00 |
6045.00 |
6045.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
147,402 |
591,220 |
+1,198 |
SPI 200(SFE) |
Jun16 |
160523 |
5355.0 |
5376.0 |
5302.0 |
5336.0 |
-21.0 |
40,234 |
290,388 |
+642 |
Sep16 |
160523 |
5319.0 |
5319.0 |
5286.0 |
5286.0 |
-21.0 |
182 |
2,732 |
+102 |
Dec16 |
160523 |
5272.0 |
5272.0 |
5272.0 |
5272.0 |
-21.0 |
132 |
2,287 |
+66 |
Total Volume and Open Interest |
40,675 |
301,715 |
+874 |
FTSE MIB(ISE) |
Jun16 |
160523 |
17475.00 |
17620.00 |
17245.00 |
17352.00 |
-47.00 |
36,242 |
76,479 |
+1,871 |
Sep16 |
160523 |
17255.00 |
17480.00 |
17135.00 |
17217.00 |
-47.00 |
36 |
321 |
+2 |
Dec16 |
160523 |
17112.00 |
17112.00 |
17112.00 |
17112.00 |
-40.00 |
|
|
|
Total Volume and Open Interest |
36,278 |
76,800 |
+1,873 |
KOSPI 200(KFE) |
Jun16 |
160523 |
239.25 |
240.15 |
237.80 |
239.75 |
+0.70 |
91,404 |
110,531 |
-1,009 |
Sep16 |
160523 |
239.80 |
240.75 |
238.50 |
240.55 |
+0.95 |
816 |
7,822 |
-41 |
Dec16 |
160523 |
240.40 |
241.10 |
240.30 |
241.10 |
+0.70 |
4 |
3,370 |
+4 |
Total Volume and Open Interest |
92,224 |
123,383 |
-1,046 |
GSCI(CME) |
Jun16 |
160523 |
364.00 |
365.30 |
362.60 |
364.50 |
-2.50 |
74 |
11,777 |
-72 |
Jul16 |
160523 |
366.80 |
366.80 |
365.60 |
366.80 |
-2.50 |
|
|
|
Aug16 |
160523 |
366.80 |
366.80 |
366.80 |
366.80 |
-2.50 |
|
|
|
Total Volume and Open Interest |
74 |
11,777 |
-72 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|