|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 31, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160531 |
1086.00 |
1096.00 |
1077.00 |
1078.50 |
-8.00 |
153,388 |
375,548 |
-14,155 |
Aug16 |
160531 |
1083.00 |
1093.00 |
1075.25 |
1076.50 |
-6.50 |
23,118 |
48,841 |
+704 |
Sep16 |
160531 |
1068.25 |
1078.75 |
1061.50 |
1064.25 |
-3.25 |
10,631 |
26,306 |
-238 |
Nov16 |
160531 |
1058.00 |
1068.25 |
1051.50 |
1055.75 |
-0.50 |
74,600 |
287,171 |
+5,276 |
Jan17 |
160531 |
1054.25 |
1064.75 |
1049.25 |
1053.00 |
-1.00 |
8,384 |
25,502 |
+555 |
Mar17 |
160531 |
1030.75 |
1039.50 |
1027.75 |
1031.25 |
+0.75 |
7,385 |
44,973 |
+210 |
May17 |
160531 |
1026.50 |
1034.75 |
1023.25 |
1027.25 |
+0.75 |
4,258 |
27,267 |
+449 |
Jul17 |
160531 |
1026.50 |
1035.00 |
1024.00 |
1027.50 |
+0.25 |
9,314 |
25,925 |
+5,898 |
Aug17 |
160531 |
1024.00 |
1024.00 |
1018.75 |
1018.75 |
+0.50 |
18 |
246 |
+4 |
Sep17 |
160531 |
993.00 |
993.00 |
993.00 |
993.00 |
+0.50 |
4 |
112 |
+0 |
Nov17 |
160531 |
972.50 |
979.50 |
966.50 |
972.00 |
+1.25 |
3,022 |
17,704 |
+1,035 |
Jan18 |
160531 |
973.75 |
973.75 |
973.75 |
973.75 |
+0.75 |
0 |
97 |
+0 |
Mar18 |
160531 |
975.00 |
975.00 |
975.00 |
975.00 |
+0.75 |
0 |
39 |
+0 |
May18 |
160531 |
977.50 |
977.50 |
977.50 |
977.50 |
+0.25 |
11 |
39 |
+6 |
Total Volume and Open Interest |
294,145 |
879,937 |
-256 |
Soybean Meal(CBOT) |
Jul16 |
160531 |
402.50 |
407.00 |
393.70 |
396.60 |
-6.00 |
81,874 |
159,691 |
-3,738 |
Aug16 |
160531 |
388.90 |
393.80 |
383.00 |
385.30 |
-3.40 |
18,583 |
35,222 |
+485 |
Sep16 |
160531 |
383.10 |
386.00 |
377.50 |
378.70 |
-2.40 |
14,565 |
27,293 |
-945 |
Oct16 |
160531 |
376.90 |
380.20 |
372.60 |
373.50 |
-2.40 |
8,480 |
15,577 |
-39 |
Dec16 |
160531 |
374.70 |
379.20 |
371.00 |
372.10 |
-2.10 |
28,933 |
83,132 |
+756 |
Jan17 |
160531 |
368.00 |
370.90 |
364.70 |
365.30 |
-1.60 |
3,346 |
11,812 |
-114 |
Mar17 |
160531 |
352.00 |
355.10 |
349.20 |
349.90 |
-1.70 |
1,415 |
13,182 |
-131 |
May17 |
160531 |
345.00 |
345.70 |
342.10 |
342.80 |
+0.10 |
1,263 |
14,660 |
-96 |
Jul17 |
160531 |
342.50 |
344.30 |
340.90 |
341.60 |
+0.30 |
1,023 |
8,374 |
+111 |
Aug17 |
160531 |
338.50 |
338.50 |
337.00 |
337.00 |
+1.20 |
51 |
1,110 |
+27 |
Total Volume and Open Interest |
159,858 |
374,231 |
-3,701 |
Soybean Oil(CBOT) |
Jul16 |
160531 |
31.48 |
31.94 |
31.42 |
31.82 |
+0.34 |
58,465 |
192,589 |
-1,349 |
Aug16 |
160531 |
31.58 |
32.04 |
31.55 |
31.94 |
+0.33 |
14,601 |
38,168 |
-165 |
Sep16 |
160531 |
31.73 |
32.16 |
31.72 |
32.05 |
+0.31 |
8,240 |
26,819 |
-1,188 |
Oct16 |
160531 |
32.01 |
32.26 |
31.84 |
32.14 |
+0.27 |
6,553 |
16,977 |
+1,200 |
Dec16 |
160531 |
32.14 |
32.56 |
32.09 |
32.41 |
+0.24 |
20,297 |
89,287 |
+1,025 |
Jan17 |
160531 |
32.36 |
32.65 |
32.21 |
32.50 |
+0.20 |
2,711 |
8,452 |
-93 |
Mar17 |
160531 |
32.31 |
32.64 |
32.20 |
32.50 |
+0.17 |
1,427 |
12,397 |
+72 |
May17 |
160531 |
32.26 |
32.66 |
32.21 |
32.50 |
+0.15 |
1,504 |
12,330 |
+220 |
Jul17 |
160531 |
32.67 |
32.68 |
32.36 |
32.64 |
+0.14 |
907 |
4,146 |
+196 |
Aug17 |
160531 |
32.51 |
32.65 |
32.44 |
32.65 |
+0.13 |
119 |
2,569 |
+30 |
Total Volume and Open Interest |
115,257 |
410,200 |
-85 |
Canola(WCE) |
Jul16 |
160531 |
511.9 |
515.2 |
507.1 |
510.4 |
-1.7 |
21,112 |
90,313 |
-3,120 |
Nov16 |
160531 |
516.5 |
520.5 |
513.0 |
517.0 |
+0.2 |
17,674 |
72,912 |
+617 |
Jan17 |
160531 |
519.6 |
523.7 |
517.0 |
520.3 |
unch |
1,124 |
8,373 |
+250 |
Mar17 |
160531 |
520.7 |
524.5 |
520.7 |
521.5 |
+0.1 |
502 |
2,439 |
-3 |
May17 |
160531 |
521.7 |
524.9 |
521.7 |
522.7 |
+0.1 |
330 |
621 |
-23 |
Total Volume and Open Interest |
41,211 |
175,567 |
-1,939 |
Corn(CBOT) |
Jul16 |
160531 |
412.50 |
413.00 |
404.00 |
404.75 |
-8.00 |
223,709 |
621,356 |
-6,804 |
Sep16 |
160531 |
413.50 |
414.25 |
406.00 |
406.75 |
-7.50 |
85,165 |
282,955 |
+5,431 |
Dec16 |
160531 |
412.75 |
415.00 |
407.75 |
408.50 |
-5.00 |
122,632 |
347,576 |
-3,202 |
Mar17 |
160531 |
419.00 |
422.00 |
414.75 |
415.25 |
-4.75 |
11,824 |
70,785 |
+1,186 |
May17 |
160531 |
421.75 |
425.25 |
418.00 |
418.75 |
-5.00 |
4,304 |
17,318 |
+537 |
Jul17 |
160531 |
425.75 |
428.75 |
420.75 |
421.50 |
-5.50 |
6,612 |
42,984 |
+888 |
Sep17 |
160531 |
413.00 |
413.00 |
407.75 |
407.75 |
-7.00 |
410 |
5,395 |
+86 |
Dec17 |
160531 |
412.00 |
414.00 |
407.50 |
408.25 |
-5.50 |
3,748 |
34,068 |
+404 |
Mar18 |
160531 |
420.00 |
420.00 |
415.50 |
415.50 |
-5.50 |
0 |
858 |
+0 |
May18 |
160531 |
421.00 |
421.00 |
421.00 |
421.00 |
-5.50 |
0 |
325 |
+0 |
Total Volume and Open Interest |
458,467 |
1,425,291 |
-1,465 |
Wheat(CBOT) |
Jul16 |
160531 |
481.00 |
483.75 |
463.50 |
464.50 |
-17.00 |
100,179 |
231,790 |
-5,958 |
Sep16 |
160531 |
491.25 |
493.75 |
474.50 |
475.50 |
-16.25 |
25,351 |
73,030 |
-343 |
Dec16 |
160531 |
508.00 |
511.75 |
493.00 |
493.50 |
-14.75 |
16,433 |
72,319 |
-1,724 |
Mar17 |
160531 |
523.75 |
523.75 |
510.00 |
510.75 |
-12.75 |
6,246 |
20,473 |
-313 |
May17 |
160531 |
534.00 |
534.50 |
521.25 |
521.25 |
-12.50 |
1,659 |
4,678 |
+34 |
Jul17 |
160531 |
541.00 |
541.00 |
527.75 |
527.75 |
-12.50 |
1,972 |
6,390 |
+525 |
Total Volume and Open Interest |
152,052 |
412,537 |
-7,758 |
Wheat(KCBT) |
Jul16 |
160531 |
458.50 |
461.25 |
446.00 |
447.25 |
-12.50 |
25,612 |
137,255 |
-3,917 |
Sep16 |
160531 |
475.75 |
477.25 |
462.75 |
463.75 |
-12.00 |
6,859 |
30,318 |
+2,412 |
Dec16 |
160531 |
497.50 |
500.00 |
486.25 |
487.25 |
-11.25 |
4,544 |
38,622 |
+826 |
Mar17 |
160531 |
514.25 |
514.25 |
503.00 |
503.75 |
-11.00 |
730 |
13,499 |
+104 |
May17 |
160531 |
515.25 |
515.25 |
513.75 |
513.75 |
-11.00 |
232 |
5,681 |
+42 |
Jul17 |
160531 |
521.50 |
521.50 |
521.50 |
521.50 |
-11.00 |
285 |
2,382 |
+32 |
Sep17 |
160531 |
533.50 |
533.50 |
533.50 |
533.50 |
-10.00 |
0 |
162 |
+0 |
Total Volume and Open Interest |
38,262 |
228,118 |
-501 |
Wheat(MGE) |
Jul16 |
160531 |
527.75 |
529.00 |
520.00 |
520.25 |
-7.75 |
3,605 |
23,707 |
+178 |
Sep16 |
160531 |
536.00 |
536.00 |
528.00 |
528.50 |
-7.00 |
2,046 |
12,138 |
+86 |
Dec16 |
160531 |
549.00 |
549.00 |
541.75 |
542.25 |
-7.00 |
1,339 |
10,653 |
+43 |
Mar17 |
160531 |
558.00 |
558.00 |
554.75 |
554.75 |
-7.25 |
641 |
5,759 |
-188 |
May17 |
160531 |
563.50 |
563.50 |
561.75 |
561.75 |
-7.50 |
61 |
2,186 |
-2 |
Jul17 |
160531 |
570.00 |
570.00 |
569.25 |
569.25 |
-7.25 |
43 |
631 |
+18 |
Total Volume and Open Interest |
7,739 |
55,205 |
+135 |
Oats(CBOT) |
Jul16 |
160531 |
193.00 |
193.00 |
186.50 |
189.00 |
-4.00 |
373 |
7,273 |
-109 |
Sep16 |
160531 |
203.00 |
204.00 |
199.50 |
201.50 |
-3.75 |
89 |
965 |
+42 |
Dec16 |
160531 |
215.00 |
216.00 |
211.00 |
213.25 |
-2.25 |
58 |
1,799 |
+29 |
Mar17 |
160531 |
223.75 |
223.75 |
222.50 |
222.50 |
-2.25 |
2 |
147 |
+1 |
Total Volume and Open Interest |
522 |
10,184 |
-37 |
Rough Rice(CBOT) |
Jul16 |
160531 |
10.82 |
10.99 |
10.76 |
10.94 |
+0.17 |
589 |
6,821 |
-98 |
Sep16 |
160531 |
11.10 |
11.23 |
11.00 |
11.19 |
+0.18 |
121 |
2,077 |
+2 |
Nov16 |
160531 |
11.41 |
11.48 |
11.35 |
11.45 |
+0.20 |
48 |
666 |
+17 |
Jan17 |
160531 |
11.59 |
11.64 |
11.59 |
11.64 |
+0.20 |
1 |
66 |
+1 |
Total Volume and Open Interest |
759 |
9,661 |
-78 |
Live Cattle(CME) |
Jun16 |
160531 |
120.250 |
121.480 |
120.080 |
121.100 |
+1.400 |
16,925 |
43,023 |
-4,382 |
Aug16 |
160531 |
116.700 |
118.480 |
116.635 |
118.050 |
+1.620 |
32,107 |
117,838 |
+1,489 |
Oct16 |
160531 |
116.250 |
117.830 |
116.100 |
117.330 |
+1.500 |
9,837 |
55,268 |
-562 |
Dec16 |
160531 |
116.430 |
117.535 |
116.230 |
116.830 |
+0.830 |
6,605 |
31,708 |
+235 |
Feb17 |
160531 |
115.730 |
116.480 |
115.550 |
115.750 |
+0.420 |
1,364 |
9,196 |
+43 |
Apr17 |
160531 |
114.500 |
115.285 |
114.385 |
114.500 |
+0.200 |
583 |
5,626 |
-6 |
Total Volume and Open Interest |
67,500 |
264,197 |
-3,144 |
Feeder Cattle(CME) |
Aug16 |
160531 |
147.400 |
148.550 |
146.750 |
147.100 |
+0.400 |
5,386 |
24,596 |
+50 |
Sep16 |
160531 |
145.500 |
146.700 |
144.800 |
145.330 |
+0.530 |
894 |
4,162 |
+2 |
Oct16 |
160531 |
143.785 |
145.000 |
142.900 |
143.500 |
+0.265 |
788 |
5,160 |
-103 |
Nov16 |
160531 |
139.900 |
141.300 |
139.400 |
139.830 |
+0.545 |
300 |
3,496 |
-20 |
Jan17 |
160531 |
135.500 |
136.250 |
134.500 |
134.935 |
+0.500 |
93 |
590 |
+22 |
Mar17 |
160531 |
133.325 |
133.630 |
132.485 |
132.950 |
+0.700 |
33 |
136 |
+12 |
Apr17 |
160531 |
133.150 |
133.350 |
133.100 |
133.150 |
+0.100 |
5 |
15 |
+3 |
Total Volume and Open Interest |
7,499 |
38,155 |
-2,075 |
Lean Hogs(CME) |
Jun16 |
160531 |
80.750 |
81.385 |
80.350 |
80.580 |
+0.045 |
9,150 |
22,808 |
-1,739 |
Jul16 |
160531 |
81.285 |
82.350 |
81.100 |
81.450 |
+0.370 |
13,677 |
58,532 |
+1,005 |
Aug16 |
160531 |
80.980 |
81.850 |
80.535 |
80.850 |
+0.120 |
7,352 |
53,588 |
+1,479 |
Oct16 |
160531 |
68.480 |
69.385 |
67.950 |
68.225 |
-0.310 |
3,340 |
46,581 |
-79 |
Dec16 |
160531 |
63.485 |
64.400 |
63.150 |
63.350 |
-0.300 |
2,245 |
30,526 |
+23 |
Feb17 |
160531 |
66.900 |
67.475 |
66.475 |
66.725 |
-0.060 |
649 |
10,514 |
+210 |
Apr17 |
160531 |
69.885 |
70.480 |
69.700 |
69.885 |
unch |
259 |
5,324 |
+105 |
May17 |
160531 |
74.480 |
74.480 |
74.480 |
74.480 |
unch |
0 |
82 |
+0 |
Total Volume and Open Interest |
36,680 |
228,667 |
+1,006 |
Class III Milk(CME) |
May16 |
160531 |
12.81 |
12.81 |
12.80 |
12.80 |
unch |
324 |
4,245 |
-59 |
Jun16 |
160531 |
12.93 |
13.02 |
12.77 |
12.79 |
-0.06 |
504 |
4,889 |
-62 |
Jul16 |
160531 |
13.27 |
13.30 |
12.95 |
12.98 |
-0.17 |
235 |
4,882 |
+46 |
Aug16 |
160531 |
13.92 |
13.93 |
13.68 |
13.70 |
-0.15 |
123 |
4,322 |
+29 |
Sep16 |
160531 |
14.48 |
14.58 |
14.47 |
14.47 |
-0.09 |
67 |
3,392 |
+8 |
Oct16 |
160531 |
14.89 |
14.89 |
14.80 |
14.80 |
-0.05 |
29 |
2,644 |
+9 |
Nov16 |
160531 |
14.95 |
14.95 |
14.88 |
14.88 |
-0.08 |
34 |
2,541 |
+19 |
Dec16 |
160531 |
14.99 |
15.07 |
14.94 |
14.94 |
-0.09 |
31 |
2,435 |
+19 |
Jan17 |
160531 |
15.18 |
15.18 |
15.04 |
15.05 |
-0.05 |
19 |
799 |
+18 |
Feb17 |
160531 |
15.26 |
15.30 |
15.20 |
15.26 |
+0.07 |
9 |
789 |
+6 |
Mar17 |
160531 |
15.37 |
15.44 |
15.37 |
15.41 |
+0.06 |
6 |
704 |
+2 |
Apr17 |
160531 |
15.43 |
15.43 |
15.43 |
15.43 |
unch |
15 |
548 |
+5 |
May17 |
160531 |
15.45 |
15.45 |
15.45 |
15.45 |
unch |
15 |
390 |
+15 |
Total Volume and Open Interest |
1,416 |
33,608 |
+60 |
Cocoa(ICE) |
Jul16 |
160531 |
3019 |
3078 |
3019 |
3059 |
+54 |
22,197 |
78,717 |
-3,298 |
Sep16 |
160531 |
2991 |
3039 |
2991 |
3026 |
+42 |
16,243 |
69,754 |
+3,944 |
Dec16 |
160531 |
2979 |
3013 |
2976 |
2999 |
+33 |
5,452 |
44,450 |
+688 |
Mar17 |
160531 |
2956 |
2991 |
2956 |
2979 |
+32 |
2,575 |
34,319 |
-190 |
May17 |
160531 |
2953 |
2982 |
2953 |
2972 |
+33 |
137 |
6,256 |
-11 |
Jul17 |
160531 |
2948 |
2970 |
2948 |
2966 |
+33 |
44 |
1,916 |
+32 |
Sep17 |
160531 |
2961 |
2961 |
2961 |
2961 |
+33 |
2 |
2,901 |
+0 |
Total Volume and Open Interest |
46,652 |
239,012 |
+1,166 |
Coffee "C"(ICE) |
Jul16 |
160531 |
121.55 |
123.90 |
121.35 |
121.55 |
+0.25 |
19,399 |
85,178 |
+1,541 |
Sep16 |
160531 |
123.75 |
125.75 |
123.20 |
123.45 |
+0.20 |
11,794 |
50,173 |
+1,370 |
Dec16 |
160531 |
126.50 |
128.45 |
125.95 |
126.15 |
+0.15 |
5,672 |
28,869 |
+424 |
Mar17 |
160531 |
128.70 |
131.05 |
128.55 |
128.75 |
+0.05 |
1,906 |
13,177 |
+28 |
May17 |
160531 |
130.50 |
132.35 |
130.15 |
130.40 |
-0.05 |
311 |
6,636 |
+33 |
Jul17 |
160531 |
132.45 |
133.90 |
132.05 |
132.05 |
-0.05 |
115 |
2,438 |
+40 |
Total Volume and Open Interest |
39,272 |
193,627 |
+3,416 |
Orange Juice(ICE) |
Jul16 |
160531 |
146.70 |
154.50 |
146.70 |
152.55 |
+6.05 |
341 |
10,561 |
+80 |
Sep16 |
160531 |
146.50 |
154.00 |
146.50 |
152.35 |
+5.85 |
126 |
2,535 |
+27 |
Nov16 |
160531 |
148.00 |
153.00 |
148.00 |
152.50 |
+5.95 |
23 |
1,238 |
+20 |
Jan17 |
160531 |
149.65 |
152.75 |
149.65 |
152.75 |
+6.25 |
1 |
262 |
+1 |
Mar17 |
160531 |
149.50 |
152.95 |
149.50 |
152.95 |
+6.25 |
|
|
|
May17 |
160531 |
153.10 |
153.10 |
153.10 |
153.10 |
+6.25 |
|
|
|
Total Volume and Open Interest |
491 |
14,596 |
+128 |
Sugar #11(ICE) |
Jul16 |
160531 |
17.59 |
17.70 |
17.22 |
17.49 |
-0.03 |
91,220 |
376,251 |
-3,863 |
Oct16 |
160531 |
17.68 |
17.82 |
17.39 |
17.66 |
-0.02 |
64,661 |
269,077 |
+10,954 |
Mar17 |
160531 |
18.00 |
18.07 |
17.68 |
17.93 |
-0.02 |
17,367 |
147,194 |
+1,936 |
May17 |
160531 |
17.62 |
17.67 |
17.31 |
17.54 |
-0.01 |
3,310 |
27,244 |
+101 |
Jul17 |
160531 |
17.16 |
17.27 |
16.98 |
17.16 |
+0.02 |
2,585 |
32,686 |
+453 |
Oct17 |
160531 |
16.90 |
17.02 |
16.75 |
16.93 |
+0.04 |
1,150 |
22,140 |
+272 |
Mar18 |
160531 |
16.85 |
16.96 |
16.72 |
16.90 |
+0.05 |
560 |
10,740 |
+232 |
May18 |
160531 |
16.52 |
16.63 |
16.44 |
16.57 |
+0.06 |
173 |
2,449 |
+65 |
Total Volume and Open Interest |
181,135 |
893,651 |
+10,209 |
London Cocoa(LCE) |
Jul16 |
160531 |
2203 |
2243 |
2203 |
2238 |
+28 |
10,234 |
92,703 |
-1,431 |
Sep16 |
160531 |
2171 |
2211 |
2171 |
2207 |
+31 |
6,334 |
58,770 |
-688 |
Dec16 |
160531 |
2126 |
2160 |
2123 |
2158 |
+30 |
4,709 |
56,735 |
+344 |
Mar17 |
160531 |
2087 |
2120 |
2084 |
2118 |
+31 |
3,619 |
43,516 |
+602 |
May17 |
160531 |
2096 |
2105 |
2096 |
2105 |
+31 |
608 |
11,776 |
+150 |
Jul17 |
160531 |
2091 |
2100 |
2091 |
2100 |
+32 |
26 |
1,767 |
+3 |
Sep17 |
160531 |
2092 |
2092 |
2092 |
2092 |
+32 |
4 |
496 |
+1 |
Total Volume and Open Interest |
25,535 |
265,955 |
-1,019 |
London Sugar(LCE) |
Aug16 |
160531 |
486.20 |
488.60 |
479.30 |
483.80 |
-1.40 |
2,553 |
55,850 |
+114 |
Oct16 |
160531 |
487.20 |
488.60 |
480.00 |
485.00 |
-1.10 |
1,641 |
20,366 |
+206 |
Dec16 |
160531 |
486.90 |
487.90 |
481.10 |
485.60 |
-0.60 |
520 |
13,600 |
+140 |
Mar17 |
160531 |
487.40 |
489.20 |
482.30 |
487.10 |
+0.30 |
655 |
10,241 |
+6 |
May17 |
160531 |
482.30 |
484.20 |
478.60 |
482.90 |
+1.00 |
371 |
2,740 |
+272 |
Total Volume and Open Interest |
5,882 |
105,589 |
+788 |
Cotton(ICE) |
Jul16 |
160531 |
64.28 |
64.46 |
62.90 |
63.94 |
-0.34 |
25,350 |
95,799 |
-1,099 |
Oct16 |
160531 |
63.31 |
64.01 |
63.31 |
63.99 |
-0.38 |
22 |
53 |
-1 |
Dec16 |
160531 |
64.00 |
64.00 |
62.54 |
63.55 |
-0.30 |
13,636 |
85,869 |
+3,708 |
Mar17 |
160531 |
63.95 |
64.25 |
62.84 |
63.88 |
-0.25 |
1,808 |
10,722 |
+343 |
May17 |
160531 |
63.67 |
64.13 |
63.07 |
64.13 |
-0.25 |
568 |
2,331 |
-101 |
Jul17 |
160531 |
63.85 |
64.38 |
63.30 |
64.35 |
-0.22 |
524 |
2,202 |
-90 |
Total Volume and Open Interest |
42,177 |
199,304 |
+2,890 |
Lumber(CME) |
Jul16 |
160531 |
305.9 |
307.4 |
300.9 |
303.4 |
-5.9 |
495 |
4,144 |
+17 |
Sep16 |
160531 |
316.7 |
316.7 |
309.5 |
311.9 |
-7.0 |
96 |
1,090 |
+25 |
Nov16 |
160531 |
314.2 |
314.2 |
309.7 |
313.6 |
-4.4 |
9 |
75 |
-2 |
Jan17 |
160531 |
322.0 |
322.0 |
322.0 |
322.0 |
-3.4 |
0 |
13 |
+0 |
Total Volume and Open Interest |
600 |
5,351 |
+40 |
Crude Oil(NYM) |
Jul16 |
160531 |
49.54 |
50.10 |
48.81 |
49.10 |
-0.23 |
488,465 |
527,217 |
+2,085 |
Aug16 |
160531 |
49.97 |
50.51 |
49.23 |
49.53 |
-0.21 |
91,441 |
164,711 |
+6,076 |
Sep16 |
160531 |
50.32 |
50.88 |
49.63 |
49.93 |
-0.20 |
48,279 |
129,326 |
+761 |
Oct16 |
160531 |
50.78 |
51.19 |
49.98 |
50.27 |
-0.20 |
22,114 |
78,348 |
+4,651 |
Nov16 |
160531 |
50.54 |
51.46 |
50.30 |
50.60 |
-0.21 |
14,716 |
54,199 |
-149 |
Dec16 |
160531 |
51.26 |
51.76 |
50.56 |
50.86 |
-0.23 |
59,162 |
220,509 |
+2,375 |
Jan17 |
160531 |
51.29 |
51.93 |
50.83 |
51.07 |
-0.23 |
8,255 |
39,207 |
-258 |
Feb17 |
160531 |
51.08 |
52.04 |
50.98 |
51.21 |
-0.22 |
3,899 |
28,150 |
+439 |
Mar17 |
160531 |
51.37 |
52.14 |
51.05 |
51.31 |
-0.21 |
6,486 |
49,151 |
+147 |
Apr17 |
160531 |
51.43 |
51.99 |
51.31 |
51.39 |
-0.20 |
1,612 |
14,355 |
+28 |
May17 |
160531 |
51.68 |
52.26 |
51.42 |
51.47 |
-0.19 |
1,460 |
16,021 |
+6 |
Jun17 |
160531 |
51.75 |
52.35 |
51.25 |
51.54 |
-0.18 |
12,254 |
66,530 |
+2,029 |
Jul17 |
160531 |
52.35 |
52.35 |
51.57 |
51.57 |
-0.17 |
522 |
15,146 |
+108 |
Aug17 |
160531 |
52.25 |
52.25 |
51.60 |
51.60 |
-0.15 |
384 |
10,423 |
+127 |
Sep17 |
160531 |
51.65 |
51.65 |
51.65 |
51.65 |
-0.14 |
1,600 |
25,843 |
-97 |
Oct17 |
160531 |
51.72 |
51.72 |
51.72 |
51.72 |
-0.13 |
647 |
8,769 |
+370 |
Total Volume and Open Interest |
789,807 |
1,687,213 |
+22,073 |
e-miNY Crude Oil(NYM) |
Jul16 |
160531 |
49.600 |
50.100 |
48.800 |
49.100 |
-0.225 |
11,198 |
2,018 |
-215 |
Aug16 |
160531 |
50.100 |
50.475 |
49.225 |
49.525 |
-0.225 |
132 |
223 |
+10 |
Sep16 |
160531 |
50.425 |
50.825 |
49.650 |
49.925 |
-0.200 |
17 |
147 |
+3 |
Oct16 |
160531 |
50.650 |
50.650 |
50.200 |
50.275 |
-0.200 |
0 |
69 |
+0 |
Nov16 |
160531 |
51.325 |
51.325 |
50.600 |
50.600 |
-0.200 |
0 |
19 |
+0 |
Dec16 |
160531 |
51.125 |
51.725 |
50.575 |
50.850 |
-0.250 |
10 |
293 |
-3 |
Jan17 |
160531 |
51.075 |
51.075 |
51.075 |
51.075 |
-0.225 |
2 |
13 |
+0 |
Feb17 |
160531 |
51.200 |
51.200 |
51.200 |
51.200 |
-0.225 |
0 |
10 |
+0 |
Mar17 |
160531 |
51.300 |
51.300 |
51.300 |
51.300 |
-0.225 |
0 |
12 |
+0 |
Apr17 |
160531 |
51.400 |
51.400 |
51.400 |
51.400 |
-0.200 |
|
|
|
Total Volume and Open Interest |
11,366 |
2,943 |
-206 |
NY Harbor ULSD(NYM) |
Jun16 |
160531 |
149.59 |
152.50 |
147.93 |
149.75 |
+0.35 |
21,694 |
12,634 |
-6,104 |
Jul16 |
160531 |
149.91 |
153.03 |
148.46 |
149.71 |
-0.44 |
60,454 |
132,002 |
+2,000 |
Aug16 |
160531 |
151.11 |
153.77 |
149.30 |
150.58 |
-0.36 |
25,667 |
53,487 |
-3,517 |
Sep16 |
160531 |
152.07 |
154.96 |
150.65 |
151.90 |
-0.29 |
16,875 |
37,414 |
-324 |
Oct16 |
160531 |
153.02 |
156.22 |
152.46 |
153.26 |
-0.27 |
7,558 |
25,390 |
-4 |
Nov16 |
160531 |
154.20 |
157.47 |
154.20 |
154.65 |
-0.27 |
4,599 |
20,355 |
+81 |
Dec16 |
160531 |
155.26 |
158.57 |
154.69 |
155.81 |
-0.26 |
14,683 |
55,523 |
+2,709 |
Jan17 |
160531 |
157.85 |
159.49 |
156.42 |
156.84 |
-0.28 |
1,159 |
17,589 |
+73 |
Feb17 |
160531 |
159.12 |
159.50 |
157.23 |
157.33 |
-0.27 |
640 |
7,216 |
-7 |
Mar17 |
160531 |
159.31 |
159.31 |
156.62 |
157.16 |
-0.26 |
1,475 |
7,285 |
+270 |
Apr17 |
160531 |
158.92 |
158.92 |
156.46 |
156.46 |
-0.24 |
352 |
3,402 |
+33 |
May17 |
160531 |
158.27 |
158.94 |
156.12 |
156.57 |
-0.22 |
262 |
2,544 |
+4 |
Jun17 |
160531 |
157.44 |
159.01 |
157.00 |
157.02 |
-0.20 |
2,200 |
10,132 |
+527 |
Jul17 |
160531 |
159.83 |
159.83 |
157.74 |
157.74 |
-0.19 |
293 |
1,515 |
+78 |
Total Volume and Open Interest |
159,282 |
412,688 |
-3,764 |
RBOB Gasoline(NYM) |
Jun16 |
160531 |
163.18 |
164.00 |
159.85 |
161.49 |
-1.70 |
28,818 |
16,121 |
-8,567 |
Jul16 |
160531 |
164.01 |
164.85 |
159.60 |
161.34 |
-2.44 |
67,487 |
138,660 |
+23 |
Aug16 |
160531 |
163.57 |
164.45 |
159.57 |
161.24 |
-2.07 |
34,586 |
45,033 |
+430 |
Sep16 |
160531 |
161.52 |
162.49 |
158.28 |
159.71 |
-1.74 |
23,025 |
54,152 |
-717 |
Oct16 |
160531 |
147.85 |
148.50 |
144.66 |
145.85 |
-1.54 |
11,798 |
33,476 |
-848 |
Nov16 |
160531 |
144.18 |
145.00 |
141.36 |
142.43 |
-1.41 |
6,331 |
25,002 |
+46 |
Dec16 |
160531 |
142.27 |
142.98 |
138.99 |
140.39 |
-1.39 |
9,492 |
41,121 |
+1,307 |
Jan17 |
160531 |
141.56 |
142.73 |
139.36 |
140.26 |
-1.41 |
1,518 |
9,846 |
+137 |
Feb17 |
160531 |
142.12 |
143.55 |
140.96 |
141.12 |
-1.48 |
616 |
2,098 |
+214 |
Mar17 |
160531 |
143.95 |
145.25 |
142.66 |
142.84 |
-1.57 |
412 |
3,563 |
+83 |
Total Volume and Open Interest |
185,957 |
402,738 |
-7,438 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160531 |
161.30 |
161.34 |
161.30 |
161.30 |
-2.50 |
|
|
|
Aug16 |
160531 |
161.20 |
161.24 |
161.20 |
161.20 |
-2.10 |
|
|
|
Sep16 |
160531 |
159.70 |
159.71 |
159.70 |
159.70 |
-1.80 |
|
|
|
Oct16 |
160531 |
145.90 |
145.90 |
145.85 |
145.90 |
-1.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul16 |
160531 |
2.160 |
2.303 |
2.151 |
2.288 |
+0.119 |
148,832 |
366,844 |
+12,949 |
Aug16 |
160531 |
2.272 |
2.397 |
2.264 |
2.383 |
+0.102 |
61,616 |
85,994 |
-4,725 |
Sep16 |
160531 |
2.334 |
2.451 |
2.326 |
2.438 |
+0.093 |
46,878 |
119,719 |
+1,101 |
Oct16 |
160531 |
2.440 |
2.545 |
2.430 |
2.529 |
+0.077 |
50,824 |
111,739 |
-6,391 |
Nov16 |
160531 |
2.655 |
2.736 |
2.651 |
2.722 |
+0.052 |
10,634 |
52,091 |
+1,389 |
Dec16 |
160531 |
2.952 |
3.015 |
2.950 |
2.997 |
+0.030 |
8,213 |
46,889 |
+583 |
Jan17 |
160531 |
3.081 |
3.144 |
3.081 |
3.126 |
+0.029 |
17,374 |
82,243 |
+978 |
Feb17 |
160531 |
3.101 |
3.137 |
3.100 |
3.121 |
+0.029 |
3,647 |
20,567 |
-394 |
Mar17 |
160531 |
3.040 |
3.095 |
3.040 |
3.079 |
+0.027 |
6,215 |
48,572 |
+1,382 |
Apr17 |
160531 |
2.860 |
2.896 |
2.860 |
2.877 |
+0.016 |
5,350 |
47,089 |
-10 |
May17 |
160531 |
2.859 |
2.885 |
2.855 |
2.866 |
+0.011 |
1,083 |
15,925 |
+67 |
Jun17 |
160531 |
2.900 |
2.928 |
2.898 |
2.904 |
+0.008 |
667 |
7,243 |
+127 |
Jul17 |
160531 |
2.951 |
2.965 |
2.940 |
2.947 |
+0.006 |
370 |
7,088 |
+42 |
Aug17 |
160531 |
2.957 |
2.972 |
2.956 |
2.959 |
+0.006 |
324 |
5,114 |
+40 |
Sep17 |
160531 |
2.953 |
2.965 |
2.950 |
2.952 |
+0.005 |
237 |
3,039 |
-15 |
Oct17 |
160531 |
2.976 |
2.993 |
2.969 |
2.975 |
+0.005 |
645 |
8,656 |
-169 |
Total Volume and Open Interest |
364,219 |
1,070,497 |
-710 |
Brent Crude Oil(ICE) |
Jul16 |
160531 |
49.70 |
50.05 |
49.23 |
49.69 |
-0.07 |
130,178 |
62,425 |
-35,616 |
Aug16 |
160531 |
50.30 |
50.87 |
49.50 |
49.89 |
-0.47 |
228,657 |
457,059 |
+4,813 |
Sep16 |
160531 |
50.68 |
51.24 |
49.93 |
50.29 |
-0.45 |
74,767 |
304,974 |
+3,023 |
Oct16 |
160531 |
50.97 |
51.52 |
50.22 |
50.58 |
-0.45 |
38,823 |
133,109 |
+3,959 |
Nov16 |
160531 |
51.25 |
51.78 |
50.53 |
50.86 |
-0.46 |
24,677 |
143,396 |
+3,511 |
Dec16 |
160531 |
51.60 |
52.11 |
50.83 |
51.21 |
-0.46 |
50,257 |
344,726 |
+7,795 |
Jan17 |
160531 |
51.87 |
52.35 |
51.15 |
51.47 |
-0.47 |
4,967 |
59,216 |
-17 |
Feb17 |
160531 |
52.09 |
52.55 |
51.36 |
51.68 |
-0.48 |
3,957 |
54,300 |
+455 |
Mar17 |
160531 |
52.26 |
52.75 |
51.56 |
51.89 |
-0.48 |
7,113 |
58,956 |
+673 |
Apr17 |
160531 |
52.07 |
52.08 |
51.94 |
52.08 |
-0.48 |
1,062 |
19,647 |
+102 |
May17 |
160531 |
52.18 |
52.27 |
52.16 |
52.27 |
-0.46 |
733 |
21,810 |
-120 |
Jun17 |
160531 |
52.78 |
53.29 |
52.13 |
52.46 |
-0.44 |
11,539 |
87,719 |
-667 |
Jul17 |
160531 |
52.66 |
52.66 |
52.66 |
52.66 |
-0.42 |
364 |
17,866 |
-14 |
Aug17 |
160531 |
52.83 |
52.83 |
52.83 |
52.83 |
-0.40 |
584 |
13,751 |
-134 |
Total Volume and Open Interest |
603,594 |
2,210,234 |
-10,787 |
Gas Oil(ICE) |
Jun16 |
160531 |
452.50 |
454.75 |
443.75 |
453.50 |
+1.25 |
28,248 |
65,385 |
-4,754 |
Jul16 |
160531 |
452.75 |
455.25 |
443.75 |
453.75 |
+1.25 |
55,356 |
152,915 |
+1,372 |
Aug16 |
160531 |
454.50 |
456.75 |
445.75 |
455.50 |
+1.50 |
27,198 |
91,878 |
+1,722 |
Sep16 |
160531 |
457.50 |
459.50 |
448.75 |
458.25 |
+1.50 |
11,321 |
48,752 |
+156 |
Oct16 |
160531 |
460.75 |
462.50 |
452.25 |
461.25 |
+1.25 |
6,213 |
44,818 |
-91 |
Nov16 |
160531 |
462.50 |
464.50 |
454.75 |
463.25 |
+1.50 |
4,552 |
29,373 |
-869 |
Dec16 |
160531 |
464.00 |
466.00 |
456.00 |
464.75 |
+1.50 |
12,220 |
94,283 |
+662 |
Jan17 |
160531 |
464.50 |
467.75 |
459.25 |
467.00 |
+1.50 |
2,739 |
24,228 |
-604 |
Feb17 |
160531 |
467.00 |
470.50 |
462.00 |
469.50 |
+1.50 |
523 |
14,037 |
-136 |
Mar17 |
160531 |
468.75 |
472.00 |
463.50 |
471.50 |
+1.50 |
736 |
20,123 |
+1 |
Total Volume and Open Interest |
155,806 |
747,295 |
-1,334 |
Ethanol(CBOT) |
Jun16 |
160531 |
1.650 |
1.650 |
1.641 |
1.648 |
-0.009 |
88 |
350 |
-53 |
Jul16 |
160531 |
1.648 |
1.648 |
1.620 |
1.626 |
-0.016 |
197 |
2,333 |
-1 |
Aug16 |
160531 |
1.606 |
1.611 |
1.604 |
1.608 |
-0.022 |
42 |
354 |
+18 |
Sep16 |
160531 |
1.583 |
1.587 |
1.583 |
1.585 |
-0.025 |
20 |
815 |
+16 |
Oct16 |
160531 |
1.559 |
1.559 |
1.559 |
1.559 |
-0.021 |
0 |
227 |
+0 |
Nov16 |
160531 |
1.547 |
1.547 |
1.538 |
1.538 |
-0.016 |
0 |
205 |
+0 |
Dec16 |
160531 |
1.534 |
1.534 |
1.516 |
1.516 |
-0.014 |
5 |
822 |
-2 |
Jan17 |
160531 |
1.499 |
1.499 |
1.499 |
1.499 |
-0.014 |
0 |
110 |
+0 |
Total Volume and Open Interest |
352 |
5,216 |
-22 |
WTI Crude Oil(ICE) |
Jul16 |
160531 |
49.51 |
50.10 |
48.79 |
49.10 |
-0.51 |
22,867 |
77,485 |
+1,637 |
Aug16 |
160531 |
49.91 |
50.49 |
49.21 |
49.53 |
-0.47 |
26,150 |
61,216 |
+1,003 |
Sep16 |
160531 |
50.32 |
50.85 |
49.64 |
49.93 |
-0.44 |
9,424 |
33,932 |
+408 |
Oct16 |
160531 |
50.42 |
51.18 |
50.01 |
50.27 |
-0.44 |
4,462 |
10,267 |
+38 |
Nov16 |
160531 |
51.00 |
51.49 |
50.36 |
50.60 |
-0.44 |
3,305 |
13,780 |
+340 |
Dec16 |
160531 |
51.26 |
51.74 |
50.56 |
50.86 |
-0.45 |
7,340 |
75,220 |
-568 |
Jan17 |
160531 |
51.30 |
51.78 |
51.07 |
51.07 |
-0.45 |
572 |
7,969 |
+71 |
Feb17 |
160531 |
51.79 |
51.87 |
51.21 |
51.21 |
-0.44 |
191 |
5,609 |
+17 |
Mar17 |
160531 |
51.96 |
51.96 |
51.31 |
51.31 |
-0.43 |
979 |
5,456 |
+149 |
Apr17 |
160531 |
51.39 |
51.39 |
51.39 |
51.39 |
-0.42 |
155 |
3,186 |
+8 |
May17 |
160531 |
51.47 |
51.47 |
51.47 |
51.47 |
-0.40 |
104 |
1,493 |
+51 |
Jun17 |
160531 |
52.07 |
52.22 |
51.54 |
51.54 |
-0.38 |
1,851 |
29,613 |
-35 |
Jul17 |
160531 |
51.57 |
51.57 |
51.57 |
51.57 |
-0.37 |
21 |
1,585 |
-11 |
Aug17 |
160531 |
51.60 |
51.60 |
51.60 |
51.60 |
-0.35 |
18 |
559 |
+3 |
Sep17 |
160531 |
51.65 |
51.65 |
51.65 |
51.65 |
-0.33 |
57 |
4,330 |
+14 |
Oct17 |
160531 |
51.72 |
51.72 |
51.72 |
51.72 |
-0.32 |
11 |
1,233 |
+0 |
Total Volume and Open Interest |
80,557 |
420,697 |
+3,514 |
US Dollar Index(ICE) |
Jun16 |
160531 |
95.600 |
95.890 |
95.455 |
95.878 |
+0.378 |
18,434 |
54,611 |
-515 |
Sep16 |
160531 |
95.605 |
95.895 |
95.480 |
95.893 |
+0.388 |
1,356 |
4,876 |
+573 |
Dec16 |
160531 |
95.600 |
95.927 |
95.590 |
95.927 |
+0.392 |
83 |
1,118 |
+59 |
Total Volume and Open Interest |
19,889 |
61,013 |
+133 |
Australian Dollar(CME) |
Jun16 |
160531 |
71.77 |
72.64 |
71.45 |
72.13 |
+0.18 |
98,558 |
108,378 |
-1,978 |
Sep16 |
160531 |
71.55 |
72.39 |
71.22 |
71.88 |
+0.17 |
876 |
4,240 |
+96 |
Dec16 |
160531 |
71.69 |
72.09 |
71.69 |
71.69 |
+0.18 |
0 |
148 |
+0 |
Total Volume and Open Interest |
99,434 |
112,774 |
-1,882 |
British Pound(CME) |
Jun16 |
160531 |
146.08 |
147.29 |
144.65 |
144.67 |
-1.70 |
80,011 |
234,806 |
-2,167 |
Sep16 |
160531 |
146.18 |
147.38 |
144.77 |
144.78 |
-1.69 |
482 |
9,761 |
+5 |
Dec16 |
160531 |
146.29 |
147.22 |
144.92 |
144.92 |
-1.69 |
12 |
201 |
+0 |
Total Volume and Open Interest |
80,511 |
244,863 |
-2,156 |
Canadian Dollar(CME) |
Jun16 |
160531 |
76.75 |
76.82 |
76.13 |
76.15 |
-0.73 |
72,429 |
116,495 |
-1,327 |
Sep16 |
160531 |
76.60 |
76.82 |
76.14 |
76.16 |
-0.73 |
2,869 |
6,335 |
+1,713 |
Dec16 |
160531 |
76.50 |
76.94 |
76.19 |
76.19 |
-0.72 |
532 |
2,791 |
+143 |
Mar17 |
160531 |
76.65 |
76.82 |
76.21 |
76.21 |
-0.72 |
30 |
195 |
+20 |
Total Volume and Open Interest |
75,860 |
125,954 |
+549 |
Japanese Yen(CME) |
Jun16 |
160531 |
90.60 |
90.62 |
89.75 |
90.45 |
-0.57 |
110,525 |
152,211 |
-1,655 |
Sep16 |
160531 |
90.93 |
90.95 |
90.07 |
90.76 |
-0.57 |
851 |
3,754 |
+42 |
Dec16 |
160531 |
91.00 |
91.14 |
90.55 |
91.11 |
-0.58 |
0 |
270 |
+0 |
Total Volume and Open Interest |
111,376 |
156,323 |
-1,613 |
Swiss Franc(CME) |
Jun16 |
160531 |
100.56 |
101.19 |
100.49 |
100.62 |
-0.26 |
20,165 |
54,932 |
+2,407 |
Sep16 |
160531 |
101.08 |
101.66 |
100.98 |
101.10 |
-0.26 |
62 |
783 |
+30 |
Dec16 |
160531 |
101.60 |
102.11 |
101.59 |
101.60 |
-0.26 |
0 |
23 |
+0 |
Total Volume and Open Interest |
20,227 |
55,753 |
+2,437 |
EuroFX(CME) |
Jun16 |
160531 |
111.18 |
111.78 |
111.03 |
111.30 |
-0.14 |
152,294 |
334,933 |
-1,086 |
Sep16 |
160531 |
111.55 |
112.16 |
111.41 |
111.69 |
-0.13 |
2,151 |
12,399 |
+196 |
Dec16 |
160531 |
112.25 |
112.57 |
111.84 |
112.09 |
-0.13 |
71 |
1,271 |
+21 |
Total Volume and Open Interest |
154,621 |
349,929 |
-974 |
Mexican Peso(CME) |
Jun16 |
160531 |
540.75 |
543.25 |
539.38 |
540.38 |
-1.75 |
32,604 |
94,962 |
+1,520 |
Jul16 |
160531 |
538.38 |
538.38 |
538.38 |
538.38 |
-1.63 |
|
|
|
Total Volume and Open Interest |
33,507 |
140,547 |
+1,963 |
Brazilian Real(CME) |
Jun16 |
160531 |
277.70 |
280.00 |
275.70 |
278.15 |
+1.10 |
306 |
26,510 |
-14 |
Jul16 |
160531 |
274.20 |
278.50 |
272.40 |
273.70 |
-0.75 |
260 |
8,361 |
+53 |
Aug16 |
160531 |
271.55 |
273.80 |
271.55 |
271.55 |
-0.75 |
0 |
67 |
+0 |
Sep16 |
160531 |
268.00 |
271.20 |
268.00 |
268.85 |
-0.70 |
17 |
1,291 |
+7 |
Total Volume and Open Interest |
583 |
36,259 |
+46 |
30-Year T-Bonds(CBOT) |
Jun16 |
160531 |
164~000 |
164~240 |
163~030 |
164~230 |
+0~130 |
337,611 |
103,797 |
-101,999 |
Sep16 |
160531 |
162~210 |
163~110 |
161~230 |
163~100 |
+0~120 |
227,913 |
438,397 |
+111,672 |
Dec16 |
160531 |
162~020 |
162~020 |
162~020 |
162~020 |
+0~120 |
0 |
3 |
+0 |
Total Volume and Open Interest |
565,524 |
542,197 |
+9,673 |
10-Year T-Notes(CBOT) |
Jun16 |
160531 |
129~160 |
129~255 |
129~095 |
129~255 |
unch |
1,737,088 |
596,954 |
-563,770 |
Sep16 |
160531 |
129~125 |
129~225 |
129~055 |
129~220 |
-0~005 |
1,231,507 |
2,110,138 |
+537,330 |
Dec16 |
160531 |
129~020 |
129~020 |
129~020 |
129~020 |
-0~005 |
|
|
|
Total Volume and Open Interest |
2,968,595 |
2,707,092 |
-26,440 |
5-Year T-Notes(CBOT) |
Jun16 |
160531 |
120~086 |
120~174 |
120~056 |
120~174 |
+0~010 |
1,536,532 |
563,451 |
-622,082 |
Sep16 |
160531 |
119~274 |
120~040 |
119~234 |
120~036 |
+0~002 |
1,295,827 |
2,114,529 |
+611,060 |
Dec16 |
160531 |
120~022 |
120~022 |
120~022 |
120~022 |
+0~002 |
|
|
|
Total Volume and Open Interest |
2,832,359 |
2,677,980 |
-11,022 |
2 Year T-Notes(CBOT) |
Jun16 |
160531 |
108~316 |
109~040 |
108~306 |
109~040 |
+0~006 |
560,320 |
235,640 |
-268,501 |
Sep16 |
160531 |
108~264 |
108~304 |
108~250 |
108~304 |
unch |
423,930 |
899,900 |
+207,685 |
Dec16 |
160531 |
108~290 |
108~290 |
108~290 |
108~290 |
unch |
|
|
|
Total Volume and Open Interest |
984,250 |
1,135,540 |
-60,816 |
Eurodollars(CME) |
Jun16 |
160531 |
99.260 |
99.280 |
99.257 |
99.277 |
unch |
313,266 |
1,141,081 |
-14,129 |
Sep16 |
160531 |
99.130 |
99.170 |
99.125 |
99.165 |
unch |
294,310 |
1,131,397 |
+2,915 |
Dec16 |
160531 |
99.015 |
99.060 |
99.010 |
99.060 |
unch |
240,056 |
1,383,848 |
+9,144 |
Mar17 |
160531 |
98.940 |
98.990 |
98.920 |
98.985 |
unch |
214,185 |
869,823 |
-3,341 |
Jun17 |
160531 |
98.855 |
98.915 |
98.835 |
98.915 |
+0.005 |
222,413 |
871,806 |
+2,463 |
Sep17 |
160531 |
98.785 |
98.850 |
98.760 |
98.845 |
+0.005 |
169,447 |
783,499 |
-4,318 |
Dec17 |
160531 |
98.705 |
98.770 |
98.680 |
98.770 |
+0.005 |
177,495 |
1,143,199 |
+9,146 |
Mar18 |
160531 |
98.645 |
98.715 |
98.620 |
98.715 |
+0.005 |
114,839 |
512,301 |
+4,673 |
Jun18 |
160531 |
98.595 |
98.660 |
98.560 |
98.660 |
+0.005 |
85,728 |
448,544 |
+4,876 |
Sep18 |
160531 |
98.545 |
98.610 |
98.510 |
98.605 |
+0.005 |
91,522 |
368,477 |
+5,757 |
Dec18 |
160531 |
98.485 |
98.550 |
98.455 |
98.550 |
+0.005 |
66,566 |
529,702 |
+142 |
Mar19 |
160531 |
98.450 |
98.510 |
98.415 |
98.510 |
+0.005 |
58,294 |
290,085 |
-1,522 |
Jun19 |
160531 |
98.395 |
98.465 |
98.375 |
98.460 |
unch |
29,253 |
254,207 |
-2,008 |
Sep19 |
160531 |
98.355 |
98.415 |
98.335 |
98.410 |
unch |
25,604 |
186,117 |
+590 |
Dec19 |
160531 |
98.305 |
98.360 |
98.285 |
98.355 |
unch |
25,308 |
218,564 |
-1,493 |
Mar20 |
160531 |
98.275 |
98.320 |
98.245 |
98.315 |
unch |
18,740 |
115,010 |
-402 |
Jun20 |
160531 |
98.225 |
98.275 |
98.205 |
98.270 |
unch |
23,409 |
70,497 |
+2,096 |
Sep20 |
160531 |
98.185 |
98.235 |
98.160 |
98.225 |
+0.005 |
19,147 |
60,471 |
+1,352 |
Total Volume and Open Interest |
2,283,496 |
10,705,110 |
+26,377 |
Ultra T-Bond(CBOT) |
Jun16 |
160531 |
172~05 |
172~29 |
170~31 |
172~26 |
+0~11 |
226,322 |
127,886 |
-139,586 |
Sep16 |
160531 |
174~15 |
175~08 |
173~06 |
175~04 |
+0~11 |
172,714 |
488,206 |
+133,216 |
Dec16 |
160531 |
174~14 |
174~14 |
174~14 |
174~14 |
+0~11 |
|
|
|
Total Volume and Open Interest |
399,036 |
616,092 |
-6,370 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160531 |
140~060 |
140~175 |
139~275 |
140~165 |
+0~020 |
116,892 |
54,197 |
-31,486 |
Sep16 |
160531 |
140~225 |
141~010 |
140~100 |
141~005 |
+0~025 |
78,894 |
119,973 |
+45,753 |
Dec16 |
160531 |
141~005 |
141~005 |
141~005 |
141~005 |
+0~025 |
|
|
|
Total Volume and Open Interest |
195,786 |
174,170 |
+14,267 |
30 Day Federal Funds(CBOT) |
May16 |
160531 |
99.632 |
99.635 |
99.632 |
99.632 |
unch |
1,056 |
115,786 |
-34 |
Jun16 |
160531 |
99.595 |
99.607 |
99.590 |
99.605 |
+0.010 |
14,886 |
86,595 |
-216 |
Jul16 |
160531 |
99.540 |
99.570 |
99.535 |
99.565 |
+0.015 |
62,419 |
246,606 |
+3,606 |
Aug16 |
160531 |
99.445 |
99.475 |
99.445 |
99.470 |
+0.005 |
47,885 |
196,944 |
+10,939 |
Sep16 |
160531 |
99.430 |
99.460 |
99.425 |
99.460 |
+0.010 |
10,059 |
43,715 |
+3,304 |
Oct16 |
160531 |
99.395 |
99.440 |
99.395 |
99.440 |
+0.015 |
12,473 |
87,934 |
+2,595 |
Total Volume and Open Interest |
162,273 |
986,378 |
+20,243 |
3-Mth Euro-Yen(CME) |
Jun16 |
160531 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160531 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160531 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160531 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160531 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160531 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160531 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160531 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160531 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160531 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160531 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160531 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160531 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160531 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160531 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160531 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160531 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160531 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160531 |
152.03 |
152.06 |
151.91 |
151.92 |
-0.11 |
1,065 |
17,338 |
-15 |
Sep16 |
160531 |
151.86 |
151.86 |
151.81 |
151.81 |
-0.13 |
9 |
82 |
+78 |
Dec16 |
160531 |
151.81 |
151.81 |
151.81 |
151.81 |
-0.13 |
|
|
|
Total Volume and Open Interest |
1,074 |
17,420 |
+63 |
Euro-Buxl(EUREX) |
Jun16 |
160531 |
167.46 |
168.86 |
166.84 |
168.32 |
+0.90 |
31,456 |
157,117 |
+1,500 |
Sep16 |
160531 |
175.98 |
177.56 |
175.76 |
177.26 |
+1.04 |
2,401 |
5,265 |
+2,179 |
Dec16 |
160531 |
177.26 |
177.26 |
177.26 |
177.26 |
+1.04 |
|
|
|
Total Volume and Open Interest |
33,857 |
162,382 |
+3,679 |
Euro-Bund(EUREX) |
Jun16 |
160531 |
163.76 |
164.21 |
163.39 |
163.97 |
+0.32 |
494,314 |
1,546,530 |
-84,399 |
Sep16 |
160531 |
162.66 |
163.20 |
162.36 |
162.94 |
+0.33 |
43,186 |
256,862 |
+15,888 |
Dec16 |
160531 |
160.30 |
160.30 |
160.30 |
160.30 |
+0.32 |
0 |
1 |
+0 |
Total Volume and Open Interest |
537,500 |
1,803,393 |
-68,511 |
Euro-Bobl(EUREX) |
Jun16 |
160531 |
131.37 |
131.46 |
131.26 |
131.38 |
+0.04 |
322,000 |
1,221,112 |
+1,538 |
Sep16 |
160531 |
132.28 |
132.35 |
132.14 |
132.27 |
+0.04 |
34,382 |
116,046 |
+11,959 |
Dec16 |
160531 |
130.14 |
130.14 |
130.14 |
130.14 |
+0.04 |
0 |
101 |
+0 |
Total Volume and Open Interest |
356,382 |
1,337,259 |
+13,497 |
Euro-Schatz(EUREX) |
Jun16 |
160531 |
111.83 |
111.85 |
111.81 |
111.83 |
-0.01 |
174,513 |
984,259 |
-35,479 |
Sep16 |
160531 |
111.78 |
111.79 |
111.75 |
111.78 |
-0.00 |
37,260 |
147,900 |
+17,499 |
Dec16 |
160531 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.00 |
|
|
|
Total Volume and Open Interest |
211,773 |
1,132,159 |
-17,980 |
3-Mth Euribor(EUREX) |
Jun16 |
160531 |
100.260 |
100.260 |
100.260 |
100.260 |
unch |
773 |
11,822 |
+194 |
Sep16 |
160531 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
664 |
6,803 |
+450 |
Dec16 |
160531 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
95 |
2,514 |
+42 |
Total Volume and Open Interest |
1,595 |
64,798 |
+749 |
Long Gilt(LIFFE) |
Jun16 |
160531 |
120~27 |
121~08 |
120~20 |
121~04 |
+0~00 |
276,330 |
74,222 |
-113,556 |
Sep16 |
160531 |
122~14 |
122~29 |
122~06 |
122~24 |
-0~00 |
246,797 |
428,786 |
+63,968 |
Total Volume and Open Interest |
523,127 |
503,008 |
-49,588 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160531 |
99.41 |
99.41 |
99.40 |
99.41 |
unch |
29,353 |
350,845 |
-1,416 |
Sep16 |
160531 |
99.41 |
99.43 |
99.41 |
99.42 |
unch |
43,507 |
399,836 |
+7,182 |
Dec16 |
160531 |
99.38 |
99.41 |
99.38 |
99.40 |
unch |
53,290 |
443,919 |
+4,971 |
Mar17 |
160531 |
99.33 |
99.36 |
99.32 |
99.35 |
unch |
52,374 |
309,256 |
+6,773 |
Jun17 |
160531 |
99.26 |
99.30 |
99.25 |
99.28 |
unch |
38,083 |
322,620 |
-633 |
Sep17 |
160531 |
99.18 |
99.22 |
99.17 |
99.21 |
+0.01 |
60,603 |
267,558 |
-766 |
Total Volume and Open Interest |
540,895 |
3,193,946 |
+4,546 |
3-Mth Euribor(LIFFE) |
Jun16 |
160531 |
100.260 |
100.265 |
100.260 |
100.260 |
-0.005 |
89,213 |
491,743 |
-24,254 |
Sep16 |
160531 |
100.275 |
100.280 |
100.270 |
100.275 |
-0.005 |
29,263 |
386,019 |
-378 |
Dec16 |
160531 |
100.290 |
100.300 |
100.285 |
100.290 |
-0.005 |
20,473 |
471,325 |
+582 |
Total Volume and Open Interest |
341,272 |
3,417,265 |
-14,862 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160531 |
98.01 |
98.02 |
98.00 |
98.01 |
-0.01 |
15,498 |
131,696 |
-11,138 |
Sep16 |
160531 |
98.12 |
98.13 |
98.09 |
98.10 |
-0.03 |
21,090 |
211,828 |
+5,967 |
Dec16 |
160531 |
98.19 |
98.19 |
98.14 |
98.16 |
-0.03 |
9,880 |
164,095 |
-785 |
Mar17 |
160531 |
98.22 |
98.23 |
98.17 |
98.19 |
-0.03 |
9,990 |
133,526 |
+543 |
Jun17 |
160531 |
98.22 |
98.24 |
98.18 |
98.20 |
-0.03 |
5,231 |
99,307 |
+2,116 |
Sep17 |
160531 |
98.22 |
98.22 |
98.18 |
98.19 |
-0.03 |
3,531 |
73,509 |
+473 |
Dec17 |
160531 |
98.19 |
98.21 |
98.16 |
98.18 |
-0.02 |
2,268 |
54,980 |
+811 |
Mar18 |
160531 |
98.17 |
98.18 |
98.13 |
98.15 |
-0.02 |
1,865 |
31,711 |
+770 |
Jun18 |
160531 |
98.10 |
98.12 |
98.10 |
98.12 |
-0.02 |
329 |
15,833 |
-260 |
Sep18 |
160531 |
98.09 |
98.09 |
98.08 |
98.09 |
-0.01 |
9 |
3,491 |
-7 |
Total Volume and Open Interest |
69,691 |
924,651 |
-1,510 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160531 |
97.73 |
97.74 |
97.68 |
97.70 |
-0.03 |
84,330 |
902,780 |
-6,597 |
Sep16 |
160531 |
97.68 |
97.68 |
97.68 |
97.68 |
-0.05 |
|
|
|
Total Volume and Open Interest |
84,330 |
902,780 |
-6,597 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160531 |
98.38 |
98.40 |
98.33 |
98.36 |
-0.03 |
145,423 |
798,233 |
+11,129 |
Sep16 |
160531 |
98.36 |
98.38 |
98.36 |
98.38 |
-0.01 |
0 |
2 |
+0 |
Total Volume and Open Interest |
145,423 |
798,235 |
+11,129 |
Gold(CMX) |
Jun16 |
160531 |
1212.5 |
1217.6 |
1199.0 |
1214.8 |
+1.0 |
199,778 |
39,520 |
-48,854 |
Aug16 |
160531 |
1215.1 |
1220.6 |
1201.5 |
1217.5 |
+0.8 |
152,789 |
345,168 |
+30,585 |
Oct16 |
160531 |
1218.3 |
1223.1 |
1205.0 |
1220.3 |
+0.9 |
3,183 |
26,433 |
-395 |
Dec16 |
160531 |
1220.9 |
1226.0 |
1207.0 |
1223.1 |
+1.1 |
4,474 |
54,888 |
+936 |
Feb17 |
160531 |
1221.2 |
1226.9 |
1210.0 |
1225.6 |
+1.3 |
222 |
7,723 |
-108 |
Apr17 |
160531 |
1223.1 |
1227.9 |
1223.1 |
1227.9 |
+1.4 |
140 |
3,767 |
-68 |
Jun17 |
160531 |
1229.0 |
1232.7 |
1228.8 |
1230.1 |
+1.4 |
71 |
10,856 |
-27 |
Aug17 |
160531 |
1227.2 |
1232.2 |
1227.2 |
1232.2 |
+1.5 |
26 |
164 |
+23 |
Oct17 |
160531 |
1234.3 |
1234.3 |
1234.3 |
1234.3 |
+1.5 |
0 |
629 |
+0 |
Dec17 |
160531 |
1226.0 |
1238.0 |
1226.0 |
1236.4 |
+1.6 |
19 |
7,619 |
-7 |
Feb18 |
160531 |
1238.5 |
1238.5 |
1238.5 |
1238.5 |
+1.7 |
|
|
|
Apr18 |
160531 |
1240.5 |
1240.5 |
1240.5 |
1240.5 |
+1.7 |
|
|
|
Total Volume and Open Interest |
363,664 |
507,960 |
|
Silver(CMX) |
Jul16 |
160531 |
1622.0 |
1624.5 |
1591.5 |
1599.4 |
-27.5 |
50,577 |
129,955 |
-2,110 |
Sep16 |
160531 |
1628.5 |
1628.5 |
1597.5 |
1604.3 |
-27.6 |
2,498 |
26,141 |
+714 |
Dec16 |
160531 |
1628.5 |
1629.5 |
1604.5 |
1611.0 |
-27.5 |
2,056 |
32,963 |
+306 |
Mar17 |
160531 |
1612.0 |
1627.5 |
1612.0 |
1617.7 |
-27.3 |
157 |
4,495 |
+97 |
May17 |
160531 |
1627.0 |
1627.0 |
1621.8 |
1621.8 |
-27.2 |
35 |
203 |
+30 |
Jul17 |
160531 |
1622.0 |
1631.0 |
1622.0 |
1626.0 |
-27.1 |
12 |
2,373 |
+0 |
Sep17 |
160531 |
1630.1 |
1630.1 |
1630.1 |
1630.1 |
-27.0 |
0 |
195 |
+0 |
Total Volume and Open Interest |
55,565 |
200,326 |
-1,563 |
Platinum(NYMEX) |
Jul16 |
160531 |
981.3 |
986.2 |
967.5 |
980.4 |
-1.8 |
13,444 |
53,804 |
-1,312 |
Oct16 |
160531 |
981.4 |
985.8 |
969.3 |
981.9 |
-1.7 |
696 |
8,112 |
+310 |
Jan17 |
160531 |
983.9 |
983.9 |
983.9 |
983.9 |
-1.7 |
32 |
212 |
+22 |
Apr17 |
160531 |
985.6 |
985.6 |
985.6 |
985.6 |
-1.7 |
0 |
6 |
+0 |
Total Volume and Open Interest |
14,220 |
62,183 |
-996 |
Palladium(NYMEX) |
Jun16 |
160531 |
538.45 |
549.95 |
534.80 |
547.75 |
+8.15 |
3,751 |
1,080 |
-2,359 |
Sep16 |
160531 |
536.45 |
549.80 |
532.10 |
547.35 |
+8.35 |
6,101 |
20,887 |
+1,681 |
Dec16 |
160531 |
538.60 |
548.25 |
538.60 |
548.25 |
+8.25 |
13 |
333 |
+2 |
Total Volume and Open Interest |
9,913 |
22,355 |
-660 |
Copper(CMX) |
Jul16 |
160531 |
211.05 |
211.60 |
207.50 |
209.55 |
-1.85 |
57,842 |
137,126 |
-1,390 |
Sep16 |
160531 |
211.80 |
212.25 |
208.40 |
210.25 |
-1.90 |
7,577 |
34,585 |
+1,626 |
Dec16 |
160531 |
211.35 |
212.70 |
209.40 |
211.00 |
-1.85 |
2,820 |
25,858 |
+52 |
Mar17 |
160531 |
212.10 |
212.10 |
210.95 |
211.50 |
-1.85 |
65 |
4,089 |
-3 |
May17 |
160531 |
211.25 |
211.95 |
211.25 |
211.95 |
-1.85 |
40 |
770 |
+15 |
Total Volume and Open Interest |
69,163 |
210,123 |
-197 |
E-mini DJIA Index(CBOT) |
Jun16 |
160531 |
17873 |
17909 |
17708 |
17774 |
-75 |
106,963 |
116,785 |
-15 |
Sep16 |
160531 |
17780 |
17816 |
17614 |
17681 |
-75 |
3,468 |
3,711 |
+1,361 |
Dec16 |
160531 |
17718 |
17718 |
17609 |
17609 |
-75 |
41 |
111 |
-3 |
Mar17 |
160531 |
17549 |
17549 |
17549 |
17549 |
-75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
110,472 |
120,608 |
+1,343 |
S & P 500(CME) |
Jun16 |
160531 |
2099.00 |
2103.60 |
2086.00 |
2094.90 |
-2.40 |
4,470 |
78,442 |
+1,176 |
Sep16 |
160531 |
2091.50 |
2093.50 |
2079.70 |
2086.70 |
-2.40 |
55 |
2,085 |
+32 |
Dec16 |
160531 |
2080.10 |
2086.90 |
2073.10 |
2080.10 |
-2.40 |
1 |
191 |
+0 |
Mar17 |
160531 |
2074.00 |
2080.80 |
2067.00 |
2074.00 |
-2.40 |
1 |
0 |
+0 |
Total Volume and Open Interest |
4,525 |
80,718 |
+1,208 |
S & P 500 E-Mini(Globex) |
Jun16 |
160531 |
2100.00 |
2103.75 |
2086.00 |
2095.00 |
-2.25 |
968,439 |
2,915,095 |
-6,845 |
Sep16 |
160531 |
2091.25 |
2095.25 |
2078.00 |
2086.75 |
-2.25 |
6,788 |
50,908 |
+3,231 |
Dec16 |
160531 |
2084.00 |
2088.50 |
2071.75 |
2080.00 |
-2.50 |
596 |
8,523 |
+152 |
Mar17 |
160531 |
2079.75 |
2079.75 |
2067.25 |
2074.00 |
-2.50 |
4 |
79 |
+4 |
Total Volume and Open Interest |
975,827 |
2,974,615 |
-3,458 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160531 |
4518.30 |
4528.30 |
4497.50 |
4524.30 |
+14.30 |
163,693 |
216,691 |
+6,832 |
Sep16 |
160531 |
4509.80 |
4520.00 |
4490.00 |
4516.50 |
+14.50 |
540 |
1,847 |
+143 |
Dec16 |
160531 |
4513.50 |
4513.50 |
4493.30 |
4513.50 |
+14.50 |
0 |
89 |
+0 |
Total Volume and Open Interest |
164,233 |
218,634 |
+6,975 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160531 |
1494.20 |
1498.30 |
1486.90 |
1491.80 |
+1.00 |
13,514 |
81,735 |
+748 |
Sep16 |
160531 |
1487.50 |
1490.50 |
1487.50 |
1487.50 |
+1.00 |
119 |
125 |
+119 |
Dec16 |
160531 |
1488.80 |
1488.80 |
1488.80 |
1488.80 |
+1.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
13,633 |
81,872 |
+867 |
Volatility Index(CBOE) |
May16 |
160518 |
15.45 |
15.70 |
15.20 |
15.60 |
+0.17 |
83,483 |
69,986 |
-40,058 |
Jun16 |
160531 |
15.36 |
16.00 |
15.10 |
15.28 |
-0.10 |
67,094 |
235,202 |
+235,202 |
Jul16 |
160531 |
17.54 |
18.05 |
17.35 |
17.48 |
-0.15 |
39,774 |
104,199 |
+104,199 |
Aug16 |
160531 |
18.33 |
18.76 |
18.15 |
18.28 |
-0.10 |
10,409 |
38,550 |
+38,550 |
Total Volume and Open Interest |
129,009 |
446,123 |
+6,573 |
Russell 2000(ICE) |
Jun16 |
160531 |
1152.80 |
1159.10 |
1148.40 |
1153.40 |
+3.30 |
59,231 |
397,639 |
+21 |
Sep16 |
160531 |
1145.20 |
1153.90 |
1143.90 |
1148.30 |
+3.30 |
25 |
63 |
+12 |
Dec16 |
160531 |
1142.30 |
1145.70 |
1141.10 |
1145.00 |
+3.30 |
1 |
14 |
+1 |
Total Volume and Open Interest |
59,257 |
397,966 |
+34 |
Nikkei 225(CME) |
Jun16 |
160531 |
16940 |
17270 |
16910 |
17085 |
+155 |
10,246 |
33,647 |
-193 |
Sep16 |
160531 |
17100 |
17300 |
16985 |
17125 |
+155 |
109 |
260 |
+35 |
Total Volume and Open Interest |
10,355 |
33,912 |
-158 |
Nikkei 225(SGX) |
Jun16 |
160531 |
17040 |
17260 |
16985 |
17210 |
+130 |
46,431 |
266,775 |
+632 |
Sep16 |
160531 |
17055 |
17205 |
16945 |
17180 |
+135 |
218 |
3,433 |
+126 |
Dec16 |
160531 |
17070 |
17070 |
17070 |
17070 |
+135 |
0 |
3,881 |
+0 |
Total Volume and Open Interest |
46,649 |
283,323 |
+758 |
Nikkei 225(CME) Yen |
Jun16 |
160531 |
16925 |
17260 |
16905 |
17070 |
+160 |
38,283 |
91,837 |
+1,919 |
Sep16 |
160531 |
16955 |
17205 |
16870 |
17030 |
+160 |
77 |
244 |
+18 |
Dec16 |
160531 |
16910 |
16990 |
16855 |
16910 |
+50 |
|
|
|
Total Volume and Open Interest |
38,360 |
92,081 |
+1,937 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160531 |
16960 |
17240 |
16960 |
17070 |
+160 |
2 |
88 |
+0 |
Sep16 |
160531 |
17030 |
17030 |
17030 |
17030 |
+160 |
|
|
|
Dec16 |
160531 |
16910 |
16910 |
16910 |
16910 |
+50 |
|
|
|
Total Volume and Open Interest |
2 |
88 |
+0 |
CAC 40(EURONEXT) |
Jun16 |
160531 |
4509.0 |
4512.5 |
4463.0 |
4480.0 |
-22.0 |
52,261 |
301,120 |
-5,127 |
Jul16 |
160531 |
4491.5 |
4491.5 |
4460.0 |
4472.0 |
-22.0 |
71 |
5,532 |
-290 |
Aug16 |
160531 |
4483.0 |
4483.0 |
4470.0 |
4470.0 |
-22.0 |
0 |
10 |
+0 |
Sep16 |
160531 |
4485.5 |
4485.5 |
4470.0 |
4470.0 |
-21.5 |
7 |
23 |
+5 |
Total Volume and Open Interest |
52,339 |
306,716 |
-5,412 |
Hang Seng Index(HKFE) |
May16 |
160530 |
20576 |
20733 |
20481 |
20666 |
+89 |
146,853 |
56,964 |
-21,325 |
Jun16 |
160531 |
20301 |
20719 |
20294 |
20474 |
+157 |
74,604 |
104,962 |
+25,199 |
Jul16 |
160531 |
20309 |
20706 |
20309 |
20469 |
|
|
|
|
DAX(EUREX) |
Jun16 |
160531 |
10362.0 |
10374.5 |
10229.0 |
10263.5 |
-73.0 |
58,918 |
150,785 |
-4,459 |
Sep16 |
160531 |
10350.0 |
10357.0 |
10238.5 |
10253.5 |
-73.0 |
74 |
2,237 |
+22 |
Dec16 |
160531 |
10350.5 |
10350.5 |
10230.0 |
10240.5 |
-73.0 |
10 |
2,946 |
-12 |
Total Volume and Open Interest |
59,002 |
155,968 |
-4,449 |
Mini-DAX(EUREX) |
Jun16 |
160531 |
10361.0 |
10374.0 |
10230.0 |
10264.0 |
-72.0 |
10,420 |
10,446 |
-400 |
Sep16 |
160531 |
10348.0 |
10351.0 |
10236.0 |
10253.0 |
-72.0 |
71 |
447 |
-8 |
Dec16 |
160531 |
10314.0 |
10314.0 |
10228.0 |
10242.0 |
-72.0 |
5 |
43 |
-2 |
Total Volume and Open Interest |
10,496 |
10,936 |
-410 |
FT-SE 100(EURONEXT) |
Jun16 |
160531 |
6260.00 |
6278.00 |
6194.00 |
6219.50 |
-31.50 |
86,064 |
556,937 |
-2,558 |
Sep16 |
160531 |
6222.00 |
6222.00 |
6151.00 |
6164.50 |
-31.50 |
255 |
23,069 |
+243 |
Dec16 |
160531 |
6132.50 |
6132.50 |
6132.50 |
6132.50 |
-31.50 |
|
|
|
Total Volume and Open Interest |
86,319 |
580,006 |
-2,315 |
SPI 200(SFE) |
Jun16 |
160531 |
5412.0 |
5421.0 |
5369.0 |
5382.0 |
-30.0 |
30,337 |
299,701 |
+2,599 |
Sep16 |
160531 |
5325.0 |
5351.0 |
5319.0 |
5332.0 |
-29.0 |
124 |
3,019 |
+111 |
Dec16 |
160531 |
5318.0 |
5318.0 |
5318.0 |
5318.0 |
-29.0 |
0 |
2,287 |
+0 |
Total Volume and Open Interest |
30,461 |
306,131 |
+2,710 |
FTSE MIB(ISE) |
Jun16 |
160531 |
18280.00 |
18330.00 |
17995.00 |
18039.00 |
-240.00 |
17,905 |
65,231 |
-694 |
Sep16 |
160531 |
18140.00 |
18140.00 |
17865.00 |
17902.00 |
-242.00 |
30 |
432 |
-10 |
Dec16 |
160531 |
17797.00 |
17797.00 |
17797.00 |
17797.00 |
-240.00 |
|
|
|
Total Volume and Open Interest |
17,935 |
65,663 |
-704 |
KOSPI 200(KFE) |
Jun16 |
160531 |
241.55 |
243.65 |
240.30 |
243.35 |
+1.60 |
113,905 |
107,529 |
+999 |
Sep16 |
160531 |
242.30 |
244.20 |
241.00 |
243.90 |
+1.40 |
1,730 |
9,618 |
+104 |
Dec16 |
160531 |
243.00 |
245.05 |
242.50 |
244.65 |
+1.40 |
14 |
4,056 |
+8 |
Total Volume and Open Interest |
115,651 |
122,942 |
+1,143 |
GSCI(CME) |
Jun16 |
160531 |
373.20 |
374.85 |
369.10 |
370.10 |
-1.35 |
127 |
10,809 |
-81 |
Jul16 |
160531 |
376.60 |
376.75 |
372.30 |
372.30 |
-1.10 |
100 |
935 |
+100 |
Aug16 |
160531 |
372.30 |
372.30 |
372.30 |
372.30 |
-1.10 |
|
|
|
Total Volume and Open Interest |
227 |
11,744 |
+19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|