|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 03, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160603 |
1142.00 |
1169.00 |
1127.25 |
1132.00 |
-12.25 |
158,403 |
367,261 |
-781 |
Aug16 |
160603 |
1128.75 |
1150.25 |
1118.50 |
1122.00 |
-8.75 |
22,175 |
51,764 |
+796 |
Sep16 |
160603 |
1099.75 |
1118.25 |
1097.00 |
1101.25 |
-1.25 |
10,435 |
29,589 |
+1,865 |
Nov16 |
160603 |
1079.50 |
1094.00 |
1074.50 |
1085.25 |
+3.50 |
74,989 |
298,246 |
+3,879 |
Jan17 |
160603 |
1075.00 |
1089.00 |
1071.00 |
1082.50 |
+4.75 |
5,360 |
27,658 |
+748 |
Mar17 |
160603 |
1043.00 |
1057.00 |
1040.25 |
1055.50 |
+8.75 |
6,125 |
47,420 |
+1,322 |
May17 |
160603 |
1037.25 |
1046.25 |
1034.00 |
1046.00 |
+6.00 |
4,364 |
26,462 |
-114 |
Jul17 |
160603 |
1037.00 |
1044.00 |
1033.25 |
1043.75 |
+4.75 |
2,279 |
26,819 |
+545 |
Aug17 |
160603 |
1030.00 |
1030.00 |
1030.00 |
1030.00 |
+4.50 |
27 |
267 |
+6 |
Sep17 |
160603 |
1002.25 |
1002.25 |
1002.25 |
1002.25 |
+4.50 |
15 |
117 |
+7 |
Nov17 |
160603 |
970.00 |
980.00 |
966.25 |
978.25 |
+5.25 |
419 |
18,059 |
+95 |
Jan18 |
160603 |
979.75 |
979.75 |
979.75 |
979.75 |
+5.00 |
0 |
97 |
+0 |
Mar18 |
160603 |
980.00 |
980.00 |
980.00 |
980.00 |
+4.75 |
0 |
39 |
+0 |
May18 |
160603 |
982.25 |
982.25 |
982.25 |
982.25 |
+5.25 |
0 |
39 |
+0 |
Total Volume and Open Interest |
284,592 |
894,004 |
+8,369 |
Soybean Meal(CBOT) |
Jul16 |
160603 |
417.30 |
432.50 |
411.50 |
414.30 |
-4.00 |
54,828 |
155,350 |
-1,042 |
Aug16 |
160603 |
398.90 |
410.60 |
395.80 |
397.70 |
-1.70 |
10,471 |
38,680 |
+1,348 |
Sep16 |
160603 |
390.30 |
398.00 |
387.10 |
390.00 |
+1.20 |
6,740 |
28,816 |
+697 |
Oct16 |
160603 |
381.10 |
388.80 |
380.80 |
384.70 |
+3.30 |
6,886 |
18,109 |
+1,630 |
Dec16 |
160603 |
378.60 |
385.70 |
378.00 |
382.50 |
+3.20 |
20,174 |
86,202 |
+350 |
Jan17 |
160603 |
372.50 |
377.10 |
371.50 |
376.10 |
+3.50 |
2,168 |
13,024 |
+456 |
Mar17 |
160603 |
352.90 |
357.60 |
351.80 |
356.80 |
+2.10 |
1,280 |
14,032 |
+289 |
May17 |
160603 |
345.30 |
347.40 |
342.60 |
347.10 |
+0.80 |
1,593 |
15,289 |
+380 |
Jul17 |
160603 |
343.80 |
346.00 |
341.00 |
345.10 |
+0.10 |
749 |
9,018 |
+314 |
Aug17 |
160603 |
335.20 |
339.50 |
335.00 |
339.50 |
+0.30 |
160 |
1,321 |
+85 |
Total Volume and Open Interest |
105,176 |
384,266 |
+4,565 |
Soybean Oil(CBOT) |
Jul16 |
160603 |
32.25 |
32.67 |
32.12 |
32.26 |
unch |
72,932 |
176,996 |
-6,683 |
Aug16 |
160603 |
32.37 |
32.77 |
32.25 |
32.38 |
+0.01 |
22,428 |
39,541 |
-643 |
Sep16 |
160603 |
32.48 |
32.85 |
32.37 |
32.51 |
+0.03 |
9,418 |
28,272 |
-281 |
Oct16 |
160603 |
32.58 |
32.95 |
32.57 |
32.63 |
+0.05 |
6,385 |
17,093 |
-330 |
Dec16 |
160603 |
32.88 |
33.25 |
32.76 |
32.92 |
+0.04 |
23,312 |
91,796 |
+2,271 |
Jan17 |
160603 |
32.97 |
33.49 |
32.87 |
33.03 |
+0.06 |
4,979 |
10,180 |
+954 |
Mar17 |
160603 |
32.89 |
33.32 |
32.84 |
33.06 |
+0.09 |
2,998 |
12,480 |
-151 |
May17 |
160603 |
33.00 |
33.27 |
32.87 |
33.05 |
+0.11 |
3,706 |
11,963 |
-505 |
Jul17 |
160603 |
32.95 |
33.28 |
32.95 |
33.18 |
+0.13 |
523 |
4,932 |
+109 |
Aug17 |
160603 |
33.18 |
33.18 |
33.18 |
33.18 |
+0.12 |
11 |
2,573 |
-4 |
Total Volume and Open Interest |
147,163 |
402,188 |
-5,217 |
Canola(WCE) |
Jul16 |
160603 |
519.5 |
524.9 |
512.6 |
514.1 |
-6.5 |
8,925 |
88,790 |
-1,213 |
Nov16 |
160603 |
525.4 |
530.5 |
519.0 |
520.4 |
-5.9 |
9,794 |
79,049 |
+2,629 |
Jan17 |
160603 |
527.0 |
533.0 |
522.6 |
523.4 |
-5.9 |
791 |
8,888 |
+294 |
Mar17 |
160603 |
528.1 |
533.7 |
524.3 |
524.3 |
-6.3 |
131 |
2,555 |
+47 |
May17 |
160603 |
528.7 |
534.9 |
525.3 |
525.3 |
-6.5 |
83 |
768 |
+46 |
Total Volume and Open Interest |
19,805 |
181,070 |
+1,876 |
Corn(CBOT) |
Jul16 |
160603 |
414.00 |
418.75 |
410.50 |
418.25 |
+3.00 |
213,032 |
601,514 |
+1,287 |
Sep16 |
160603 |
414.00 |
420.00 |
411.75 |
419.75 |
+4.00 |
58,443 |
296,485 |
+7,380 |
Dec16 |
160603 |
415.00 |
420.00 |
413.00 |
419.75 |
+3.00 |
90,226 |
354,948 |
+9,202 |
Mar17 |
160603 |
420.75 |
426.00 |
419.50 |
426.00 |
+3.25 |
11,405 |
75,142 |
+2,579 |
May17 |
160603 |
425.50 |
429.25 |
422.50 |
429.25 |
+3.00 |
4,815 |
18,413 |
+791 |
Jul17 |
160603 |
429.00 |
432.25 |
425.75 |
432.25 |
+2.50 |
4,991 |
44,779 |
+596 |
Sep17 |
160603 |
413.75 |
415.50 |
410.00 |
415.50 |
+1.50 |
1,124 |
5,889 |
+242 |
Dec17 |
160603 |
413.25 |
418.00 |
410.75 |
417.00 |
+2.25 |
2,803 |
33,624 |
+347 |
Mar18 |
160603 |
421.50 |
423.75 |
420.00 |
423.50 |
+2.25 |
52 |
896 |
+12 |
May18 |
160603 |
428.25 |
428.25 |
428.25 |
428.25 |
+1.75 |
16 |
325 |
+0 |
Total Volume and Open Interest |
386,934 |
1,433,696 |
+22,444 |
Wheat(CBOT) |
Jul16 |
160603 |
484.25 |
498.25 |
482.25 |
497.25 |
+11.75 |
66,398 |
223,419 |
-4,368 |
Sep16 |
160603 |
494.75 |
507.25 |
492.75 |
506.75 |
+10.50 |
19,159 |
80,726 |
+2,534 |
Dec16 |
160603 |
512.75 |
523.50 |
510.75 |
523.00 |
+9.00 |
12,369 |
73,088 |
+1,093 |
Mar17 |
160603 |
530.00 |
540.50 |
527.50 |
540.00 |
+9.00 |
2,506 |
21,940 |
+245 |
May17 |
160603 |
541.00 |
551.75 |
539.50 |
551.25 |
+9.00 |
990 |
4,968 |
+136 |
Jul17 |
160603 |
548.00 |
559.25 |
546.75 |
559.25 |
+9.25 |
1,234 |
7,575 |
+358 |
Total Volume and Open Interest |
103,369 |
415,746 |
+61 |
Wheat(KCBT) |
Jul16 |
160603 |
462.75 |
475.00 |
461.00 |
474.00 |
+9.50 |
18,897 |
133,626 |
-2,813 |
Sep16 |
160603 |
479.25 |
490.25 |
478.00 |
489.75 |
+9.00 |
6,490 |
33,062 |
+1,432 |
Dec16 |
160603 |
503.50 |
513.50 |
501.75 |
513.00 |
+8.25 |
2,589 |
40,653 |
+512 |
Mar17 |
160603 |
521.75 |
529.25 |
517.50 |
529.25 |
+8.00 |
926 |
13,633 |
+175 |
May17 |
160603 |
535.00 |
539.25 |
531.50 |
539.25 |
+8.00 |
354 |
5,943 |
+169 |
Jul17 |
160603 |
539.50 |
547.00 |
538.00 |
547.00 |
+7.75 |
122 |
2,508 |
+38 |
Sep17 |
160603 |
557.25 |
557.25 |
557.25 |
557.25 |
+8.25 |
9 |
159 |
-3 |
Total Volume and Open Interest |
29,404 |
229,783 |
-490 |
Wheat(MGE) |
Jul16 |
160603 |
532.50 |
540.00 |
532.50 |
539.50 |
+7.25 |
3,420 |
23,335 |
-645 |
Sep16 |
160603 |
540.75 |
548.00 |
540.75 |
547.75 |
+7.00 |
1,339 |
12,050 |
+78 |
Dec16 |
160603 |
553.75 |
560.50 |
553.75 |
560.50 |
+6.75 |
645 |
10,691 |
+50 |
Mar17 |
160603 |
567.75 |
572.50 |
565.50 |
572.50 |
+6.75 |
254 |
5,763 |
+21 |
May17 |
160603 |
576.25 |
580.50 |
576.25 |
580.50 |
+6.75 |
53 |
2,141 |
-4 |
Jul17 |
160603 |
584.00 |
587.75 |
583.75 |
587.75 |
+6.00 |
2 |
671 |
+0 |
Total Volume and Open Interest |
5,713 |
54,783 |
-500 |
Oats(CBOT) |
Jul16 |
160603 |
189.25 |
191.50 |
187.25 |
188.00 |
-2.75 |
882 |
6,948 |
-172 |
Sep16 |
160603 |
203.75 |
203.75 |
200.75 |
200.75 |
-2.75 |
444 |
1,664 |
+344 |
Dec16 |
160603 |
214.75 |
215.00 |
212.00 |
213.25 |
-2.00 |
121 |
2,000 |
+59 |
Mar17 |
160603 |
223.50 |
223.75 |
223.50 |
223.75 |
-0.50 |
0 |
148 |
+0 |
Total Volume and Open Interest |
1,447 |
10,760 |
+231 |
Rough Rice(CBOT) |
Jul16 |
160603 |
11.36 |
11.45 |
11.23 |
11.37 |
unch |
718 |
6,457 |
-258 |
Sep16 |
160603 |
11.69 |
11.70 |
11.52 |
11.63 |
-0.01 |
440 |
2,410 |
+195 |
Nov16 |
160603 |
11.91 |
11.94 |
11.88 |
11.88 |
-0.01 |
11 |
696 |
+1 |
Jan17 |
160603 |
12.06 |
12.06 |
12.06 |
12.06 |
-0.02 |
0 |
97 |
+0 |
Total Volume and Open Interest |
1,169 |
9,691 |
-62 |
Live Cattle(CME) |
Jun16 |
160603 |
122.000 |
122.300 |
121.700 |
122.000 |
+0.270 |
8,315 |
33,969 |
-2,494 |
Aug16 |
160603 |
117.650 |
118.700 |
117.535 |
117.800 |
+0.150 |
21,034 |
118,729 |
+427 |
Oct16 |
160603 |
117.330 |
117.950 |
116.900 |
117.350 |
+0.150 |
8,094 |
55,755 |
+137 |
Dec16 |
160603 |
117.000 |
117.830 |
116.730 |
117.600 |
+0.450 |
5,181 |
32,851 |
+773 |
Feb17 |
160603 |
116.730 |
117.150 |
116.080 |
117.035 |
+0.435 |
1,352 |
9,509 |
-9 |
Apr17 |
160603 |
116.000 |
116.350 |
115.350 |
116.300 |
+0.350 |
740 |
5,693 |
+113 |
Total Volume and Open Interest |
44,957 |
258,364 |
-915 |
Feeder Cattle(CME) |
Aug16 |
160603 |
146.685 |
147.185 |
145.450 |
146.685 |
+0.285 |
3,735 |
24,235 |
-125 |
Sep16 |
160603 |
145.250 |
145.700 |
144.150 |
145.185 |
+0.105 |
703 |
4,158 |
-25 |
Oct16 |
160603 |
143.735 |
144.200 |
142.750 |
143.750 |
+0.015 |
737 |
4,931 |
+7 |
Nov16 |
160603 |
140.400 |
140.735 |
139.330 |
140.435 |
+0.250 |
576 |
3,501 |
+47 |
Jan17 |
160603 |
135.880 |
136.075 |
134.935 |
135.900 |
+0.150 |
194 |
641 |
+41 |
Mar17 |
160603 |
133.325 |
133.630 |
132.500 |
133.550 |
+0.315 |
19 |
179 |
+9 |
Apr17 |
160603 |
133.000 |
133.200 |
132.900 |
132.985 |
-0.450 |
4 |
14 |
+1 |
Total Volume and Open Interest |
5,968 |
37,659 |
-45 |
Lean Hogs(CME) |
Jun16 |
160603 |
82.000 |
82.580 |
81.500 |
82.300 |
+0.265 |
7,743 |
20,558 |
-1,053 |
Jul16 |
160603 |
84.730 |
86.285 |
84.550 |
85.980 |
+1.530 |
16,255 |
61,525 |
+1,693 |
Aug16 |
160603 |
84.080 |
85.950 |
84.000 |
85.885 |
+2.000 |
10,911 |
56,025 |
+2,114 |
Oct16 |
160603 |
70.200 |
70.750 |
69.950 |
70.580 |
+0.400 |
5,404 |
46,947 |
+693 |
Dec16 |
160603 |
64.850 |
65.100 |
64.550 |
65.050 |
+0.250 |
3,463 |
31,487 |
+828 |
Feb17 |
160603 |
67.900 |
68.180 |
67.725 |
68.135 |
+0.235 |
1,020 |
10,926 |
+294 |
Apr17 |
160603 |
70.785 |
71.035 |
70.650 |
71.000 |
+0.215 |
463 |
5,593 |
+228 |
May17 |
160603 |
75.830 |
75.830 |
75.830 |
75.830 |
+0.230 |
19 |
99 |
+17 |
Total Volume and Open Interest |
45,328 |
233,911 |
+4,838 |
Class III Milk(CME) |
Jun16 |
160603 |
13.08 |
13.20 |
13.08 |
13.16 |
+0.09 |
248 |
4,798 |
-20 |
Jul16 |
160603 |
13.57 |
13.99 |
13.52 |
13.91 |
+0.42 |
340 |
5,052 |
+25 |
Aug16 |
160603 |
14.28 |
14.57 |
14.24 |
14.56 |
+0.35 |
124 |
4,468 |
+54 |
Sep16 |
160603 |
14.81 |
15.01 |
14.75 |
15.00 |
+0.20 |
53 |
3,419 |
+15 |
Oct16 |
160603 |
15.10 |
15.22 |
15.01 |
15.21 |
+0.17 |
35 |
2,672 |
+21 |
Nov16 |
160603 |
15.15 |
15.34 |
15.10 |
15.32 |
+0.22 |
21 |
2,543 |
+0 |
Dec16 |
160603 |
15.15 |
15.35 |
15.10 |
15.30 |
+0.20 |
19 |
2,445 |
+9 |
Jan17 |
160603 |
15.25 |
15.31 |
15.18 |
15.28 |
+0.09 |
6 |
826 |
+6 |
Feb17 |
160603 |
15.35 |
15.42 |
15.35 |
15.42 |
+0.12 |
3 |
803 |
+1 |
Mar17 |
160603 |
15.50 |
15.50 |
15.50 |
15.50 |
unch |
3 |
722 |
+3 |
Apr17 |
160603 |
15.52 |
15.60 |
15.52 |
15.60 |
+0.12 |
0 |
563 |
+0 |
May17 |
160603 |
15.55 |
15.60 |
15.55 |
15.60 |
+0.05 |
1 |
402 |
+1 |
Jun17 |
160603 |
15.60 |
15.65 |
15.60 |
15.65 |
+0.05 |
1 |
383 |
+1 |
Total Volume and Open Interest |
854 |
29,752 |
-4,105 |
Cocoa(ICE) |
Jul16 |
160603 |
3053 |
3067 |
2992 |
3031 |
-26 |
21,021 |
59,458 |
-4,871 |
Sep16 |
160603 |
3047 |
3058 |
2993 |
3030 |
-12 |
16,798 |
68,482 |
+403 |
Dec16 |
160603 |
3024 |
3037 |
2975 |
3011 |
-10 |
4,928 |
43,869 |
+239 |
Mar17 |
160603 |
2998 |
3013 |
2961 |
2990 |
-11 |
3,563 |
33,264 |
+998 |
May17 |
160603 |
2991 |
3003 |
2954 |
2980 |
-12 |
534 |
5,871 |
-19 |
Jul17 |
160603 |
2981 |
2996 |
2968 |
2974 |
-10 |
159 |
1,884 |
-47 |
Sep17 |
160603 |
2967 |
2967 |
2967 |
2967 |
-10 |
29 |
2,914 |
+13 |
Total Volume and Open Interest |
48,532 |
218,441 |
-1,784 |
Coffee "C"(ICE) |
Jul16 |
160603 |
122.60 |
127.40 |
122.50 |
127.10 |
+4.10 |
18,954 |
83,478 |
-1,630 |
Sep16 |
160603 |
124.55 |
129.30 |
124.55 |
129.05 |
+4.05 |
11,056 |
50,788 |
-979 |
Dec16 |
160603 |
127.50 |
131.85 |
127.10 |
131.55 |
+4.00 |
5,241 |
30,795 |
+885 |
Mar17 |
160603 |
130.05 |
134.50 |
129.80 |
134.20 |
+4.00 |
1,638 |
13,943 |
+164 |
May17 |
160603 |
131.80 |
136.05 |
131.80 |
135.95 |
+4.00 |
257 |
6,782 |
+28 |
Jul17 |
160603 |
135.00 |
137.90 |
135.00 |
137.65 |
+4.00 |
68 |
2,465 |
+7 |
Total Volume and Open Interest |
37,393 |
195,365 |
-1,477 |
Orange Juice(ICE) |
Jul16 |
160603 |
157.05 |
159.85 |
155.80 |
158.50 |
+1.45 |
1,399 |
10,729 |
+9 |
Sep16 |
160603 |
157.00 |
160.05 |
155.95 |
158.75 |
+1.65 |
677 |
3,209 |
+469 |
Nov16 |
160603 |
156.05 |
159.85 |
156.05 |
158.40 |
+1.45 |
46 |
1,340 |
+29 |
Jan17 |
160603 |
156.65 |
158.90 |
156.65 |
158.30 |
+1.45 |
0 |
307 |
+0 |
Mar17 |
160603 |
158.50 |
158.50 |
158.50 |
158.50 |
+1.45 |
0 |
3 |
+0 |
May17 |
160603 |
158.65 |
158.65 |
158.65 |
158.65 |
+1.45 |
|
|
|
Total Volume and Open Interest |
2,122 |
15,588 |
+507 |
Sugar #11(ICE) |
Jul16 |
160603 |
18.15 |
18.79 |
18.11 |
18.75 |
+0.67 |
68,592 |
352,033 |
-7,945 |
Oct16 |
160603 |
18.10 |
18.83 |
18.10 |
18.78 |
+0.68 |
47,260 |
291,534 |
+5,628 |
Mar17 |
160603 |
18.30 |
18.81 |
18.30 |
18.78 |
+0.48 |
19,999 |
149,572 |
+2,680 |
May17 |
160603 |
17.85 |
18.19 |
17.73 |
18.16 |
+0.31 |
5,610 |
28,674 |
+1,282 |
Jul17 |
160603 |
17.40 |
17.60 |
17.09 |
17.57 |
+0.17 |
2,407 |
33,574 |
+293 |
Oct17 |
160603 |
17.10 |
17.25 |
16.71 |
17.20 |
+0.10 |
577 |
22,461 |
+164 |
Mar18 |
160603 |
17.00 |
17.18 |
16.52 |
17.08 |
+0.09 |
180 |
10,953 |
+14 |
May18 |
160603 |
16.64 |
16.79 |
16.19 |
16.68 |
+0.07 |
8 |
2,735 |
+5 |
Total Volume and Open Interest |
144,637 |
897,619 |
+2,121 |
London Cocoa(LCE) |
Jul16 |
160603 |
2248 |
2261 |
2215 |
2241 |
-8 |
8,461 |
89,367 |
-19 |
Sep16 |
160603 |
2229 |
2242 |
2199 |
2226 |
-4 |
8,281 |
57,787 |
+618 |
Dec16 |
160603 |
2180 |
2192 |
2148 |
2175 |
-5 |
3,288 |
56,542 |
+297 |
Mar17 |
160603 |
2145 |
2150 |
2109 |
2134 |
-6 |
1,646 |
41,662 |
+205 |
May17 |
160603 |
2129 |
2129 |
2118 |
2123 |
-4 |
242 |
11,791 |
+10 |
Jul17 |
160603 |
2123 |
2123 |
2117 |
2117 |
-4 |
81 |
1,828 |
+61 |
Sep17 |
160603 |
2109 |
2109 |
2109 |
2109 |
-5 |
26 |
521 |
+23 |
Total Volume and Open Interest |
22,025 |
259,690 |
+1,195 |
London Sugar(LCE) |
Aug16 |
160603 |
498.20 |
508.40 |
497.00 |
507.30 |
+12.50 |
5,032 |
53,504 |
-822 |
Oct16 |
160603 |
498.90 |
508.30 |
497.10 |
507.00 |
+11.60 |
3,000 |
21,214 |
+81 |
Dec16 |
160603 |
500.00 |
508.60 |
498.40 |
507.20 |
+10.90 |
1,838 |
14,088 |
+125 |
Mar17 |
160603 |
499.90 |
508.50 |
499.00 |
507.60 |
+10.60 |
1,025 |
10,990 |
+238 |
May17 |
160603 |
494.40 |
500.80 |
491.40 |
500.40 |
+8.40 |
106 |
2,684 |
-10 |
Total Volume and Open Interest |
11,071 |
105,368 |
-359 |
Cotton(ICE) |
Jul16 |
160603 |
63.23 |
64.11 |
63.06 |
63.92 |
+1.05 |
19,761 |
89,768 |
-2,909 |
Oct16 |
160603 |
64.10 |
64.41 |
64.10 |
64.31 |
+1.13 |
5 |
53 |
+2 |
Dec16 |
160603 |
63.00 |
63.95 |
62.81 |
63.91 |
+1.24 |
10,401 |
92,372 |
+782 |
Mar17 |
160603 |
63.42 |
64.30 |
63.42 |
64.29 |
+1.23 |
1,308 |
11,741 |
+450 |
May17 |
160603 |
63.74 |
64.61 |
63.74 |
64.61 |
+1.19 |
153 |
2,506 |
+69 |
Jul17 |
160603 |
64.02 |
64.91 |
64.02 |
64.91 |
+1.15 |
33 |
2,227 |
-4 |
Total Volume and Open Interest |
31,694 |
201,195 |
-1,582 |
Lumber(CME) |
Jul16 |
160603 |
301.8 |
304.3 |
298.3 |
301.8 |
+5.0 |
917 |
3,581 |
-351 |
Sep16 |
160603 |
307.9 |
311.2 |
307.9 |
309.6 |
+3.8 |
417 |
1,579 |
+266 |
Nov16 |
160603 |
310.5 |
310.6 |
310.5 |
310.5 |
+3.8 |
4 |
82 |
+2 |
Jan17 |
160603 |
316.1 |
316.1 |
316.1 |
316.1 |
+3.1 |
1 |
16 |
+1 |
Total Volume and Open Interest |
1,339 |
5,297 |
-82 |
Crude Oil(NYM) |
Jul16 |
160603 |
49.04 |
49.41 |
48.33 |
48.62 |
-0.55 |
568,839 |
510,945 |
-15,254 |
Aug16 |
160603 |
49.49 |
49.89 |
48.80 |
49.11 |
-0.55 |
142,491 |
185,491 |
+8,054 |
Sep16 |
160603 |
49.94 |
50.31 |
49.25 |
49.54 |
-0.56 |
61,914 |
134,711 |
+1,465 |
Oct16 |
160603 |
50.33 |
50.57 |
49.59 |
49.88 |
-0.55 |
23,572 |
79,397 |
-620 |
Nov16 |
160603 |
50.62 |
50.91 |
49.95 |
50.22 |
-0.54 |
18,568 |
53,774 |
-1,212 |
Dec16 |
160603 |
50.87 |
51.17 |
50.20 |
50.49 |
-0.54 |
53,417 |
220,388 |
+1,243 |
Jan17 |
160603 |
51.14 |
51.25 |
50.46 |
50.69 |
-0.54 |
5,897 |
40,015 |
+420 |
Feb17 |
160603 |
51.00 |
51.28 |
50.69 |
50.83 |
-0.53 |
2,535 |
27,443 |
-341 |
Mar17 |
160603 |
51.21 |
51.40 |
50.69 |
50.94 |
-0.53 |
8,496 |
48,511 |
-236 |
Apr17 |
160603 |
51.28 |
51.45 |
50.79 |
51.03 |
-0.53 |
3,480 |
14,710 |
+242 |
May17 |
160603 |
51.52 |
51.56 |
50.85 |
51.12 |
-0.54 |
2,966 |
16,044 |
-263 |
Jun17 |
160603 |
51.75 |
51.80 |
50.98 |
51.21 |
-0.54 |
16,287 |
69,511 |
+1,420 |
Jul17 |
160603 |
51.79 |
51.79 |
51.26 |
51.26 |
-0.54 |
1,421 |
14,913 |
-241 |
Aug17 |
160603 |
51.62 |
51.62 |
50.75 |
51.30 |
-0.54 |
665 |
10,592 |
+112 |
Sep17 |
160603 |
51.44 |
51.45 |
51.35 |
51.35 |
-0.54 |
2,626 |
26,153 |
+374 |
Oct17 |
160603 |
52.15 |
52.15 |
51.43 |
51.43 |
-0.54 |
366 |
8,644 |
-149 |
Total Volume and Open Interest |
940,936 |
1,707,438 |
-2,102 |
e-miNY Crude Oil(NYM) |
Jul16 |
160603 |
49.050 |
49.400 |
48.325 |
48.625 |
-0.550 |
11,769 |
1,942 |
-342 |
Aug16 |
160603 |
49.550 |
49.850 |
48.850 |
49.100 |
-0.550 |
324 |
345 |
+58 |
Sep16 |
160603 |
50.100 |
50.225 |
49.275 |
49.550 |
-0.550 |
39 |
149 |
-1 |
Oct16 |
160603 |
50.000 |
50.000 |
49.875 |
49.875 |
-0.550 |
8 |
72 |
+3 |
Nov16 |
160603 |
50.500 |
50.500 |
50.225 |
50.225 |
-0.525 |
0 |
18 |
+0 |
Dec16 |
160603 |
51.075 |
51.075 |
50.300 |
50.500 |
-0.525 |
6 |
297 |
-1 |
Jan17 |
160603 |
50.700 |
50.700 |
50.700 |
50.700 |
-0.525 |
0 |
13 |
+0 |
Feb17 |
160603 |
50.825 |
50.825 |
50.825 |
50.825 |
-0.525 |
0 |
10 |
+0 |
Mar17 |
160603 |
50.950 |
50.950 |
50.950 |
50.950 |
-0.525 |
0 |
12 |
+0 |
Apr17 |
160603 |
51.025 |
51.025 |
51.025 |
51.025 |
-0.525 |
|
|
|
Total Volume and Open Interest |
12,146 |
2,997 |
-283 |
NY Harbor ULSD(NYM) |
Jul16 |
160603 |
150.54 |
151.53 |
148.10 |
148.81 |
-2.07 |
69,552 |
133,359 |
+536 |
Aug16 |
160603 |
151.25 |
152.20 |
148.89 |
149.59 |
-1.98 |
29,374 |
56,029 |
+1,089 |
Sep16 |
160603 |
152.21 |
153.25 |
150.11 |
150.79 |
-1.92 |
19,358 |
41,253 |
+1,259 |
Oct16 |
160603 |
153.63 |
153.99 |
151.44 |
152.08 |
-1.87 |
7,791 |
26,539 |
+77 |
Nov16 |
160603 |
154.35 |
155.09 |
152.84 |
153.49 |
-1.81 |
4,707 |
21,907 |
+517 |
Dec16 |
160603 |
156.25 |
156.57 |
154.08 |
154.73 |
-1.72 |
11,445 |
54,811 |
-141 |
Jan17 |
160603 |
156.30 |
157.03 |
155.21 |
155.86 |
-1.65 |
2,179 |
17,701 |
+90 |
Feb17 |
160603 |
157.38 |
157.38 |
156.26 |
156.39 |
-1.61 |
653 |
7,373 |
-49 |
Mar17 |
160603 |
157.03 |
157.03 |
156.09 |
156.24 |
-1.56 |
1,337 |
8,436 |
+414 |
Apr17 |
160603 |
155.57 |
155.95 |
155.40 |
155.50 |
-1.55 |
410 |
3,736 |
+67 |
May17 |
160603 |
155.03 |
155.76 |
155.03 |
155.53 |
-1.58 |
301 |
2,646 |
+29 |
Jun17 |
160603 |
156.60 |
157.13 |
155.25 |
155.91 |
-1.62 |
2,167 |
11,308 |
+618 |
Jul17 |
160603 |
156.20 |
156.59 |
156.20 |
156.59 |
-1.64 |
400 |
1,535 |
+58 |
Aug17 |
160603 |
157.36 |
157.36 |
157.36 |
157.36 |
-1.66 |
143 |
789 |
+10 |
Total Volume and Open Interest |
151,188 |
413,049 |
+4,629 |
RBOB Gasoline(NYM) |
Jul16 |
160603 |
162.61 |
163.44 |
159.62 |
160.75 |
-2.71 |
74,944 |
134,437 |
-1,940 |
Aug16 |
160603 |
162.37 |
163.17 |
159.63 |
160.87 |
-2.34 |
48,943 |
52,112 |
+3,648 |
Sep16 |
160603 |
160.52 |
161.48 |
158.37 |
159.61 |
-2.01 |
32,764 |
57,166 |
+1,738 |
Oct16 |
160603 |
147.20 |
147.52 |
144.95 |
146.24 |
-1.60 |
17,664 |
33,795 |
+919 |
Nov16 |
160603 |
143.81 |
144.17 |
141.83 |
142.97 |
-1.36 |
9,784 |
25,963 |
+473 |
Dec16 |
160603 |
141.52 |
142.13 |
139.80 |
140.93 |
-1.22 |
10,503 |
40,533 |
+135 |
Jan17 |
160603 |
141.19 |
141.76 |
139.67 |
140.80 |
-1.13 |
2,686 |
10,512 |
+197 |
Feb17 |
160603 |
142.35 |
142.35 |
140.65 |
141.63 |
-1.07 |
1,603 |
2,563 |
+344 |
Mar17 |
160603 |
143.64 |
143.70 |
142.53 |
143.20 |
-1.07 |
878 |
4,023 |
+279 |
Apr17 |
160603 |
165.25 |
165.25 |
164.82 |
164.82 |
-1.08 |
215 |
3,522 |
-17 |
Total Volume and Open Interest |
200,949 |
395,213 |
+5,780 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160603 |
160.80 |
160.80 |
160.75 |
160.80 |
-2.70 |
1 |
1 |
+1 |
Aug16 |
160603 |
160.90 |
160.90 |
160.87 |
160.90 |
-2.30 |
|
|
|
Sep16 |
160603 |
159.60 |
159.61 |
159.60 |
159.60 |
-2.00 |
|
|
|
Oct16 |
160603 |
146.20 |
146.24 |
146.20 |
146.20 |
-1.60 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jul16 |
160603 |
2.404 |
2.454 |
2.387 |
2.398 |
-0.007 |
209,914 |
331,221 |
-24,994 |
Aug16 |
160603 |
2.480 |
2.529 |
2.464 |
2.476 |
-0.006 |
69,516 |
86,879 |
-2,816 |
Sep16 |
160603 |
2.530 |
2.565 |
2.505 |
2.517 |
-0.007 |
44,875 |
123,170 |
-568 |
Oct16 |
160603 |
2.607 |
2.637 |
2.580 |
2.595 |
-0.007 |
44,466 |
111,716 |
+11 |
Nov16 |
160603 |
2.784 |
2.804 |
2.762 |
2.770 |
-0.007 |
14,467 |
53,151 |
+674 |
Dec16 |
160603 |
3.040 |
3.050 |
3.015 |
3.024 |
-0.008 |
12,779 |
46,858 |
+752 |
Jan17 |
160603 |
3.162 |
3.177 |
3.142 |
3.152 |
-0.008 |
26,306 |
88,548 |
+2,002 |
Feb17 |
160603 |
3.157 |
3.169 |
3.136 |
3.146 |
-0.007 |
3,936 |
20,766 |
-22 |
Mar17 |
160603 |
3.118 |
3.119 |
3.088 |
3.101 |
-0.005 |
10,293 |
48,205 |
-319 |
Apr17 |
160603 |
2.898 |
2.898 |
2.873 |
2.886 |
-0.004 |
11,889 |
47,182 |
+874 |
May17 |
160603 |
2.875 |
2.884 |
2.857 |
2.872 |
-0.003 |
3,548 |
16,500 |
+45 |
Jun17 |
160603 |
2.908 |
2.909 |
2.892 |
2.905 |
-0.004 |
1,998 |
7,099 |
-201 |
Jul17 |
160603 |
2.957 |
2.957 |
2.936 |
2.945 |
-0.005 |
1,009 |
7,240 |
+31 |
Aug17 |
160603 |
2.960 |
2.960 |
2.945 |
2.956 |
-0.004 |
928 |
5,059 |
+119 |
Sep17 |
160603 |
2.952 |
2.952 |
2.938 |
2.948 |
-0.004 |
804 |
3,031 |
-107 |
Oct17 |
160603 |
2.980 |
2.980 |
2.964 |
2.975 |
-0.002 |
1,485 |
8,382 |
-52 |
Total Volume and Open Interest |
462,421 |
1,050,914 |
-22,094 |
Brent Crude Oil(ICE) |
Aug16 |
160603 |
49.95 |
50.33 |
49.30 |
49.64 |
-0.40 |
265,995 |
442,490 |
-11,301 |
Sep16 |
160603 |
50.39 |
50.74 |
49.69 |
50.04 |
-0.42 |
98,501 |
314,310 |
+4,114 |
Oct16 |
160603 |
50.66 |
51.02 |
49.98 |
50.32 |
-0.43 |
42,286 |
137,053 |
+2,096 |
Nov16 |
160603 |
50.89 |
51.23 |
50.21 |
50.57 |
-0.43 |
31,732 |
143,879 |
+342 |
Dec16 |
160603 |
51.23 |
51.54 |
50.54 |
50.91 |
-0.44 |
81,526 |
342,062 |
-1,368 |
Jan17 |
160603 |
51.49 |
51.74 |
50.78 |
51.16 |
-0.45 |
12,761 |
63,061 |
+3,554 |
Feb17 |
160603 |
51.68 |
51.89 |
50.99 |
51.36 |
-0.45 |
5,965 |
54,413 |
+220 |
Mar17 |
160603 |
52.06 |
52.06 |
51.19 |
51.56 |
-0.45 |
10,598 |
59,056 |
+388 |
Apr17 |
160603 |
52.14 |
52.14 |
51.52 |
51.74 |
-0.45 |
3,148 |
19,618 |
-340 |
May17 |
160603 |
51.78 |
51.92 |
51.78 |
51.92 |
-0.45 |
1,834 |
21,956 |
+161 |
Jun17 |
160603 |
52.59 |
52.59 |
51.74 |
52.10 |
-0.44 |
19,785 |
87,989 |
-1,269 |
Jul17 |
160603 |
52.30 |
52.30 |
52.30 |
52.30 |
-0.43 |
996 |
17,858 |
+80 |
Aug17 |
160603 |
52.47 |
52.47 |
52.47 |
52.47 |
-0.43 |
425 |
13,728 |
+23 |
Sep17 |
160603 |
52.59 |
52.59 |
52.59 |
52.59 |
-0.44 |
4,359 |
28,220 |
+594 |
Total Volume and Open Interest |
643,947 |
2,157,298 |
+2,879 |
Gas Oil(ICE) |
Jun16 |
160603 |
447.50 |
450.50 |
439.75 |
443.00 |
-6.75 |
32,979 |
57,174 |
-1,910 |
Jul16 |
160603 |
448.25 |
450.75 |
440.25 |
443.25 |
-6.50 |
64,036 |
155,461 |
+702 |
Aug16 |
160603 |
450.25 |
452.25 |
442.50 |
445.25 |
-6.00 |
33,880 |
96,977 |
+2,544 |
Sep16 |
160603 |
453.00 |
454.50 |
445.75 |
448.25 |
-5.50 |
14,600 |
50,447 |
+115 |
Oct16 |
160603 |
456.00 |
458.25 |
449.50 |
452.00 |
-5.00 |
9,539 |
44,824 |
-1,393 |
Nov16 |
160603 |
459.25 |
460.00 |
452.25 |
454.25 |
-4.50 |
5,021 |
29,788 |
-323 |
Dec16 |
160603 |
460.75 |
461.50 |
453.25 |
455.75 |
-4.25 |
19,006 |
95,434 |
+432 |
Jan17 |
160603 |
462.75 |
463.25 |
456.75 |
458.50 |
-4.00 |
990 |
24,134 |
-193 |
Feb17 |
160603 |
465.00 |
465.00 |
459.00 |
461.00 |
-4.00 |
1,251 |
14,149 |
+248 |
Mar17 |
160603 |
467.00 |
467.25 |
460.75 |
463.00 |
-4.00 |
1,580 |
20,421 |
+69 |
Total Volume and Open Interest |
189,870 |
749,707 |
-356 |
Ethanol(CBOT) |
Jul16 |
160603 |
1.663 |
1.673 |
1.652 |
1.669 |
+0.009 |
406 |
2,403 |
+36 |
Aug16 |
160603 |
1.650 |
1.650 |
1.648 |
1.648 |
+0.007 |
198 |
419 |
+46 |
Sep16 |
160603 |
1.614 |
1.625 |
1.614 |
1.625 |
+0.007 |
91 |
805 |
-25 |
Oct16 |
160603 |
1.602 |
1.604 |
1.599 |
1.599 |
+0.007 |
28 |
195 |
-13 |
Nov16 |
160603 |
1.575 |
1.575 |
1.575 |
1.575 |
+0.006 |
73 |
206 |
-12 |
Dec16 |
160603 |
1.547 |
1.547 |
1.547 |
1.547 |
+0.006 |
205 |
1,067 |
+132 |
Jan17 |
160603 |
1.528 |
1.528 |
1.528 |
1.528 |
+0.006 |
0 |
113 |
+0 |
Feb17 |
160603 |
1.525 |
1.525 |
1.525 |
1.525 |
+0.006 |
0 |
13 |
+0 |
Total Volume and Open Interest |
1,118 |
5,401 |
+68 |
WTI Crude Oil(ICE) |
Jul16 |
160603 |
49.08 |
49.40 |
48.32 |
48.62 |
-0.55 |
32,340 |
71,706 |
-1,269 |
Aug16 |
160603 |
49.60 |
49.89 |
48.82 |
49.11 |
-0.55 |
36,483 |
58,629 |
-1,289 |
Sep16 |
160603 |
50.26 |
50.31 |
49.24 |
49.54 |
-0.56 |
19,406 |
36,168 |
+1,965 |
Oct16 |
160603 |
50.57 |
50.57 |
49.62 |
49.88 |
-0.55 |
7,753 |
10,709 |
+305 |
Nov16 |
160603 |
50.87 |
50.87 |
49.93 |
50.22 |
-0.54 |
7,577 |
13,232 |
-117 |
Dec16 |
160603 |
51.12 |
51.12 |
50.24 |
50.49 |
-0.54 |
14,568 |
78,745 |
+2,578 |
Jan17 |
160603 |
51.11 |
51.12 |
50.45 |
50.69 |
-0.54 |
2,100 |
7,505 |
-200 |
Feb17 |
160603 |
50.59 |
50.83 |
50.59 |
50.83 |
-0.53 |
601 |
5,593 |
-10 |
Mar17 |
160603 |
51.00 |
51.07 |
50.94 |
50.94 |
-0.53 |
810 |
5,352 |
-155 |
Apr17 |
160603 |
51.03 |
51.03 |
51.03 |
51.03 |
-0.53 |
1,017 |
2,811 |
-374 |
May17 |
160603 |
51.12 |
51.12 |
51.12 |
51.12 |
-0.54 |
125 |
1,475 |
-42 |
Jun17 |
160603 |
51.48 |
51.48 |
51.03 |
51.21 |
-0.54 |
1,236 |
29,630 |
-129 |
Jul17 |
160603 |
51.26 |
51.26 |
51.26 |
51.26 |
-0.54 |
14 |
1,593 |
+8 |
Aug17 |
160603 |
51.30 |
51.30 |
51.30 |
51.30 |
-0.54 |
20 |
566 |
+3 |
Sep17 |
160603 |
51.35 |
51.35 |
51.35 |
51.35 |
-0.54 |
42 |
4,374 |
+8 |
Oct17 |
160603 |
51.43 |
51.43 |
51.43 |
51.43 |
-0.54 |
27 |
1,233 |
+0 |
Total Volume and Open Interest |
131,298 |
419,615 |
+2,841 |
US Dollar Index(ICE) |
Jun16 |
160603 |
95.565 |
95.640 |
93.860 |
94.027 |
-1.538 |
19,508 |
53,825 |
+15 |
Sep16 |
160603 |
95.545 |
95.640 |
93.830 |
93.988 |
-1.582 |
1,955 |
7,604 |
+815 |
Dec16 |
160603 |
95.515 |
95.650 |
93.925 |
94.018 |
-1.582 |
94 |
1,214 |
+43 |
Total Volume and Open Interest |
21,583 |
63,089 |
+894 |
Australian Dollar(CME) |
Jun16 |
160603 |
72.26 |
73.67 |
72.16 |
73.63 |
+1.43 |
119,738 |
106,677 |
-1,772 |
Sep16 |
160603 |
72.02 |
73.41 |
71.93 |
73.38 |
+1.42 |
2,628 |
6,312 |
+277 |
Dec16 |
160603 |
72.60 |
73.17 |
72.60 |
73.17 |
+1.41 |
2 |
153 |
+0 |
Total Volume and Open Interest |
122,369 |
113,151 |
-1,496 |
British Pound(CME) |
Jun16 |
160603 |
144.19 |
145.84 |
144.00 |
145.15 |
+0.86 |
130,964 |
231,690 |
+696 |
Sep16 |
160603 |
144.27 |
145.93 |
144.12 |
145.25 |
+0.83 |
1,863 |
12,639 |
+238 |
Dec16 |
160603 |
145.38 |
146.00 |
144.37 |
145.38 |
+0.81 |
30 |
196 |
+2 |
Total Volume and Open Interest |
132,861 |
244,625 |
+940 |
Canadian Dollar(CME) |
Jun16 |
160603 |
76.34 |
77.43 |
76.29 |
77.37 |
+1.11 |
66,050 |
111,694 |
-3,346 |
Sep16 |
160603 |
76.35 |
77.44 |
76.32 |
77.38 |
+1.11 |
1,151 |
8,367 |
+74 |
Dec16 |
160603 |
76.49 |
77.45 |
76.49 |
77.40 |
+1.09 |
57 |
2,868 |
+20 |
Mar17 |
160603 |
76.95 |
77.44 |
76.95 |
77.43 |
+1.09 |
1 |
200 |
+1 |
Total Volume and Open Interest |
67,259 |
123,267 |
-3,251 |
Japanese Yen(CME) |
Jun16 |
160603 |
91.90 |
93.91 |
91.65 |
93.74 |
+1.89 |
171,319 |
146,488 |
-2,201 |
Sep16 |
160603 |
92.22 |
94.21 |
91.97 |
94.05 |
+1.88 |
3,442 |
7,995 |
+610 |
Dec16 |
160603 |
92.78 |
94.56 |
92.47 |
94.41 |
+1.87 |
69 |
298 |
-39 |
Total Volume and Open Interest |
174,836 |
154,870 |
-1,629 |
Swiss Franc(CME) |
Jun16 |
160603 |
100.96 |
102.56 |
100.83 |
102.40 |
+1.45 |
22,017 |
57,277 |
+1,386 |
Sep16 |
160603 |
101.51 |
103.03 |
101.31 |
102.88 |
+1.44 |
956 |
1,680 |
+434 |
Dec16 |
160603 |
102.52 |
103.46 |
101.92 |
103.39 |
+1.43 |
0 |
23 |
+0 |
Total Volume and Open Interest |
22,973 |
58,995 |
+1,820 |
EuroFX(CME) |
Jun16 |
160603 |
111.56 |
113.77 |
111.40 |
113.48 |
+1.95 |
182,534 |
332,768 |
-4,484 |
Sep16 |
160603 |
111.93 |
114.15 |
111.79 |
113.87 |
+1.94 |
10,853 |
22,362 |
+6,144 |
Dec16 |
160603 |
112.36 |
114.50 |
112.22 |
114.25 |
+1.92 |
28 |
1,295 |
+7 |
Total Volume and Open Interest |
193,419 |
357,846 |
+1,668 |
Mexican Peso(CME) |
Jun16 |
160603 |
534.63 |
540.25 |
533.63 |
537.00 |
+1.75 |
48,022 |
99,141 |
+3,452 |
Jul16 |
160603 |
535.00 |
535.00 |
535.00 |
535.00 |
+1.75 |
|
|
|
Total Volume and Open Interest |
48,592 |
147,075 |
+3,498 |
Brazilian Real(CME) |
Jul16 |
160603 |
276.60 |
282.25 |
276.00 |
280.80 |
+4.35 |
824 |
24,171 |
+176 |
Aug16 |
160603 |
278.60 |
278.60 |
278.60 |
278.60 |
+4.30 |
1 |
68 |
+1 |
Sep16 |
160603 |
271.70 |
276.15 |
271.70 |
276.15 |
+4.45 |
4 |
3,561 |
+0 |
Oct16 |
160603 |
273.90 |
273.90 |
273.90 |
273.90 |
+4.45 |
|
|
|
Total Volume and Open Interest |
829 |
27,830 |
+177 |
30-Year T-Bonds(CBOT) |
Jun16 |
160603 |
166~050 |
168~080 |
166~000 |
168~000 |
+1~300 |
24,721 |
25,123 |
-10,913 |
Sep16 |
160603 |
164~250 |
166~280 |
164~190 |
166~190 |
+1~300 |
282,558 |
523,666 |
-3,545 |
Dec16 |
160603 |
165~110 |
165~110 |
165~110 |
165~110 |
+1~300 |
0 |
3 |
+0 |
Total Volume and Open Interest |
307,279 |
548,792 |
-14,458 |
10-Year T-Notes(CBOT) |
Jun16 |
160603 |
129~300 |
131~005 |
129~280 |
130~305 |
+1~010 |
139,871 |
168,498 |
-38,050 |
Sep16 |
160603 |
129~295 |
131~020 |
129~270 |
130~310 |
+1~030 |
1,246,918 |
2,473,184 |
+61,353 |
Dec16 |
160603 |
130~215 |
130~215 |
130~215 |
130~215 |
+1~135 |
|
|
|
Total Volume and Open Interest |
1,386,789 |
2,641,682 |
+23,303 |
5-Year T-Notes(CBOT) |
Jun16 |
160603 |
120~180 |
121~092 |
120~164 |
121~062 |
+0~204 |
84,358 |
141,434 |
-21,612 |
Sep16 |
160603 |
120~046 |
120~290 |
120~030 |
120~260 |
+0~216 |
696,165 |
2,377,573 |
-13,460 |
Dec16 |
160603 |
120~244 |
120~244 |
120~244 |
120~244 |
+0~216 |
|
|
|
Total Volume and Open Interest |
780,523 |
2,519,007 |
-35,072 |
2 Year T-Notes(CBOT) |
Jun16 |
160603 |
109~024 |
109~110 |
109~024 |
109~102 |
+0~072 |
21,789 |
63,798 |
-10,229 |
Sep16 |
160603 |
108~294 |
109~066 |
108~290 |
109~056 |
+0~082 |
280,937 |
947,944 |
+17,860 |
Dec16 |
160603 |
109~042 |
109~042 |
109~042 |
109~042 |
+0~082 |
|
|
|
Total Volume and Open Interest |
302,726 |
1,011,742 |
+7,631 |
Eurodollars(CME) |
Jun16 |
160603 |
99.277 |
99.340 |
99.275 |
99.335 |
+0.058 |
202,647 |
1,132,801 |
-23,874 |
Sep16 |
160603 |
99.155 |
99.245 |
99.150 |
99.235 |
+0.080 |
333,819 |
1,155,998 |
+8,872 |
Dec16 |
160603 |
99.040 |
99.155 |
99.030 |
99.140 |
+0.100 |
300,173 |
1,416,269 |
+26,132 |
Mar17 |
160603 |
98.965 |
99.095 |
98.955 |
99.085 |
+0.120 |
338,194 |
898,603 |
+22,277 |
Jun17 |
160603 |
98.895 |
99.045 |
98.885 |
99.030 |
+0.135 |
260,547 |
880,125 |
-6,500 |
Sep17 |
160603 |
98.830 |
98.990 |
98.815 |
98.975 |
+0.145 |
185,584 |
797,270 |
+10,412 |
Dec17 |
160603 |
98.755 |
98.925 |
98.740 |
98.905 |
+0.150 |
209,421 |
1,106,129 |
-17,611 |
Mar18 |
160603 |
98.705 |
98.880 |
98.685 |
98.860 |
+0.155 |
145,243 |
498,741 |
-1,380 |
Jun18 |
160603 |
98.650 |
98.825 |
98.635 |
98.810 |
+0.160 |
110,373 |
460,878 |
+4,996 |
Sep18 |
160603 |
98.605 |
98.775 |
98.580 |
98.760 |
+0.165 |
97,424 |
384,763 |
-3,610 |
Dec18 |
160603 |
98.550 |
98.720 |
98.530 |
98.705 |
+0.165 |
86,299 |
558,846 |
+4,604 |
Mar19 |
160603 |
98.515 |
98.680 |
98.490 |
98.665 |
+0.160 |
63,616 |
298,901 |
+7,057 |
Jun19 |
160603 |
98.465 |
98.630 |
98.450 |
98.615 |
+0.155 |
44,823 |
251,901 |
-4,375 |
Sep19 |
160603 |
98.425 |
98.575 |
98.405 |
98.565 |
+0.155 |
32,173 |
189,578 |
+1,406 |
Dec19 |
160603 |
98.365 |
98.515 |
98.355 |
98.510 |
+0.155 |
30,785 |
228,289 |
+2,538 |
Mar20 |
160603 |
98.325 |
98.475 |
98.315 |
98.465 |
+0.145 |
27,526 |
114,417 |
+1,600 |
Jun20 |
160603 |
98.285 |
98.420 |
98.275 |
98.415 |
+0.135 |
18,795 |
70,173 |
-344 |
Sep20 |
160603 |
98.240 |
98.370 |
98.235 |
98.365 |
+0.130 |
18,259 |
63,532 |
+89 |
Total Volume and Open Interest |
2,568,118 |
10,842,561 |
+35,244 |
Ultra T-Bond(CBOT) |
Jun16 |
160603 |
174~12 |
176~25 |
174~08 |
176~15 |
+2~05 |
33,380 |
28,141 |
-12,167 |
Sep16 |
160603 |
176~29 |
179~11 |
176~21 |
179~00 |
+2~08 |
95,052 |
576,988 |
+1,552 |
Dec16 |
160603 |
178~10 |
178~10 |
178~10 |
178~10 |
+2~08 |
|
|
|
Total Volume and Open Interest |
128,432 |
605,129 |
-10,615 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160603 |
140~270 |
142~045 |
140~270 |
142~030 |
+1~110 |
20,862 |
14,052 |
-13,577 |
Sep16 |
160603 |
141~115 |
142~245 |
141~090 |
142~225 |
+1~135 |
94,753 |
135,515 |
+4,274 |
Dec16 |
160603 |
142~225 |
142~225 |
142~225 |
142~225 |
+1~135 |
|
|
|
Total Volume and Open Interest |
115,615 |
149,567 |
-9,303 |
30 Day Federal Funds(CBOT) |
Jun16 |
160603 |
99.607 |
99.632 |
99.605 |
99.628 |
+0.020 |
23,807 |
77,805 |
-3,894 |
Jul16 |
160603 |
99.570 |
99.620 |
99.565 |
99.615 |
+0.045 |
37,326 |
253,648 |
+1,429 |
Aug16 |
160603 |
99.465 |
99.560 |
99.460 |
99.555 |
+0.090 |
33,312 |
198,352 |
+1,147 |
Sep16 |
160603 |
99.450 |
99.545 |
99.450 |
99.535 |
+0.080 |
13,177 |
46,527 |
-975 |
Oct16 |
160603 |
99.430 |
99.515 |
99.425 |
99.505 |
+0.075 |
19,379 |
102,061 |
+694 |
Nov16 |
160603 |
99.410 |
99.505 |
99.410 |
99.495 |
+0.085 |
10,347 |
41,345 |
+1,404 |
Total Volume and Open Interest |
156,775 |
895,987 |
+3,495 |
3-Mth Euro-Yen(CME) |
Jun16 |
160603 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160603 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160603 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160603 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160603 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160603 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160603 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160603 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160603 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160603 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160602 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160602 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160602 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160602 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160602 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160602 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160602 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160602 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160602 |
152.06 |
152.11 |
151.93 |
151.95 |
-0.11 |
822 |
17,729 |
+299 |
Sep16 |
160602 |
151.92 |
152.00 |
151.84 |
151.86 |
-0.08 |
185 |
280 |
+171 |
Dec16 |
160602 |
151.86 |
151.86 |
151.86 |
151.86 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,007 |
18,009 |
+470 |
Euro-Buxl(EUREX) |
Jun16 |
160603 |
169.68 |
172.56 |
169.54 |
171.96 |
+2.16 |
51,358 |
161,249 |
-2,319 |
Sep16 |
160603 |
178.94 |
181.94 |
178.80 |
181.38 |
+2.38 |
14,406 |
26,107 |
+11,272 |
Dec16 |
160603 |
181.16 |
181.16 |
181.16 |
181.16 |
+2.16 |
|
|
|
Total Volume and Open Interest |
65,764 |
187,356 |
+8,953 |
Euro-Bund(EUREX) |
Jun16 |
160603 |
164.41 |
165.23 |
164.40 |
165.10 |
+0.61 |
884,869 |
1,662,281 |
+31,439 |
Sep16 |
160603 |
163.48 |
164.25 |
163.41 |
164.10 |
+0.61 |
302,669 |
499,564 |
+184,665 |
Dec16 |
160603 |
160.79 |
161.43 |
160.79 |
161.43 |
+0.61 |
1 |
2 |
+1 |
Total Volume and Open Interest |
1,187,539 |
2,161,847 |
+216,105 |
Euro-Bobl(EUREX) |
Jun16 |
160603 |
131.46 |
131.67 |
131.46 |
131.60 |
+0.14 |
790,143 |
1,352,263 |
-40,475 |
Sep16 |
160603 |
132.37 |
132.59 |
132.37 |
132.50 |
+0.14 |
319,256 |
421,459 |
+173,269 |
Dec16 |
160603 |
130.36 |
130.36 |
130.36 |
130.36 |
+0.14 |
0 |
101 |
+0 |
Total Volume and Open Interest |
1,109,399 |
1,773,823 |
+132,794 |
Euro-Schatz(EUREX) |
Jun16 |
160603 |
111.85 |
111.89 |
111.85 |
111.88 |
+0.03 |
359,944 |
989,025 |
-44,035 |
Sep16 |
160603 |
111.80 |
111.85 |
111.79 |
111.82 |
+0.03 |
205,859 |
374,433 |
+143,781 |
Dec16 |
160603 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.03 |
|
|
|
Total Volume and Open Interest |
565,803 |
1,363,458 |
+99,746 |
3-Mth Euribor(EUREX) |
Jun16 |
160603 |
100.265 |
100.265 |
100.265 |
100.265 |
+0.005 |
0 |
11,672 |
+0 |
Sep16 |
160603 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
6,803 |
+0 |
Dec16 |
160603 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,524 |
+0 |
Total Volume and Open Interest |
2,218 |
64,920 |
+262 |
Long Gilt(LIFFE) |
Jun16 |
160603 |
122~04 |
122~26 |
121~32 |
122~20 |
+0~20 |
7,798 |
47,067 |
-4,858 |
Sep16 |
160603 |
123~27 |
124~24 |
123~23 |
124~15 |
+0~24 |
240,049 |
438,522 |
+18,494 |
Total Volume and Open Interest |
247,847 |
485,589 |
+13,636 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160603 |
99.41 |
99.42 |
99.40 |
99.42 |
+0.00 |
22,680 |
344,792 |
-4,983 |
Sep16 |
160603 |
99.44 |
99.46 |
99.43 |
99.45 |
+0.01 |
47,711 |
391,217 |
-7,359 |
Dec16 |
160603 |
99.44 |
99.47 |
99.43 |
99.46 |
+0.02 |
78,896 |
449,408 |
-5,242 |
Mar17 |
160603 |
99.41 |
99.47 |
99.40 |
99.45 |
+0.04 |
83,933 |
321,469 |
+12,205 |
Jun17 |
160603 |
99.36 |
99.44 |
99.35 |
99.41 |
+0.05 |
85,195 |
343,367 |
+8,499 |
Sep17 |
160603 |
99.31 |
99.40 |
99.29 |
99.37 |
+0.07 |
127,215 |
252,651 |
-13,640 |
Total Volume and Open Interest |
816,667 |
3,207,110 |
+5,721 |
3-Mth Euribor(LIFFE) |
Jun16 |
160603 |
100.265 |
100.265 |
100.260 |
100.265 |
unch |
24,048 |
488,829 |
+1,576 |
Sep16 |
160603 |
100.270 |
100.280 |
100.270 |
100.275 |
unch |
37,461 |
389,632 |
+1,756 |
Dec16 |
160603 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
32,649 |
463,448 |
-7,041 |
Total Volume and Open Interest |
422,302 |
3,441,881 |
-1,379 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160603 |
98.00 |
98.00 |
97.99 |
98.00 |
unch |
26,068 |
124,957 |
-8,090 |
Sep16 |
160603 |
98.10 |
98.11 |
98.08 |
98.10 |
unch |
63,906 |
240,385 |
+21,003 |
Dec16 |
160603 |
98.16 |
98.18 |
98.16 |
98.17 |
unch |
42,185 |
184,062 |
+11,567 |
Mar17 |
160603 |
98.20 |
98.23 |
98.20 |
98.20 |
-0.01 |
25,756 |
138,219 |
+3,485 |
Jun17 |
160603 |
98.22 |
98.24 |
98.21 |
98.22 |
unch |
13,189 |
100,426 |
+1,497 |
Sep17 |
160603 |
98.22 |
98.25 |
98.22 |
98.23 |
unch |
8,237 |
76,149 |
+1,077 |
Dec17 |
160603 |
98.21 |
98.24 |
98.21 |
98.22 |
unch |
6,108 |
57,726 |
+1,386 |
Mar18 |
160603 |
98.21 |
98.23 |
98.20 |
98.21 |
unch |
2,797 |
33,482 |
+1,325 |
Jun18 |
160603 |
98.19 |
98.20 |
98.18 |
98.19 |
+0.01 |
1,098 |
16,655 |
+951 |
Sep18 |
160603 |
98.16 |
98.16 |
98.16 |
98.16 |
+0.01 |
113 |
3,665 |
+77 |
Total Volume and Open Interest |
189,634 |
980,213 |
+34,288 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160603 |
97.73 |
97.79 |
97.72 |
97.77 |
+0.03 |
136,401 |
922,601 |
+11,960 |
Sep16 |
160603 |
97.74 |
97.74 |
97.74 |
97.74 |
+0.03 |
1 |
1 |
+1 |
Total Volume and Open Interest |
136,402 |
922,602 |
+11,961 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160603 |
98.38 |
98.42 |
98.38 |
98.41 |
+0.02 |
236,501 |
825,960 |
+37,513 |
Sep16 |
160603 |
98.41 |
98.43 |
98.41 |
98.42 |
+0.02 |
611 |
613 |
+610 |
Total Volume and Open Interest |
237,112 |
826,573 |
+38,123 |
Gold(CMX) |
Jun16 |
160603 |
1209.1 |
1244.5 |
1206.4 |
1240.1 |
+30.3 |
2,717 |
9,336 |
-1,603 |
Aug16 |
160603 |
1212.8 |
1247.4 |
1209.1 |
1242.9 |
+30.3 |
159,621 |
350,448 |
-6,642 |
Oct16 |
160603 |
1215.8 |
1250.1 |
1213.1 |
1245.7 |
+30.2 |
2,864 |
27,029 |
+555 |
Dec16 |
160603 |
1218.5 |
1252.9 |
1214.9 |
1248.5 |
+30.2 |
3,026 |
57,212 |
+319 |
Feb17 |
160603 |
1235.0 |
1252.6 |
1235.0 |
1250.7 |
+30.0 |
200 |
8,166 |
+2 |
Apr17 |
160603 |
1252.9 |
1252.9 |
1252.9 |
1252.9 |
+29.9 |
134 |
3,735 |
-64 |
Jun17 |
160603 |
1255.1 |
1258.9 |
1255.1 |
1255.1 |
+29.9 |
295 |
11,245 |
+62 |
Aug17 |
160603 |
1252.1 |
1257.1 |
1252.1 |
1257.1 |
+29.8 |
0 |
163 |
+0 |
Oct17 |
160603 |
1258.1 |
1259.2 |
1258.1 |
1259.2 |
+29.7 |
25 |
629 |
+0 |
Dec17 |
160603 |
1260.3 |
1261.7 |
1260.3 |
1261.5 |
+29.7 |
59 |
7,423 |
+31 |
Feb18 |
160603 |
1263.6 |
1263.6 |
1263.6 |
1263.6 |
+29.7 |
|
|
|
Apr18 |
160603 |
1265.7 |
1265.7 |
1265.7 |
1265.7 |
+29.7 |
|
|
|
Total Volume and Open Interest |
171,528 |
486,794 |
-7,527 |
Silver(CMX) |
Jul16 |
160603 |
1601.5 |
1647.0 |
1597.0 |
1636.5 |
+34.0 |
56,796 |
122,920 |
-2,510 |
Sep16 |
160603 |
1605.5 |
1652.0 |
1601.5 |
1641.5 |
+34.0 |
6,261 |
29,433 |
+1,457 |
Dec16 |
160603 |
1610.0 |
1658.5 |
1609.5 |
1648.0 |
+33.9 |
1,730 |
33,697 |
+366 |
Mar17 |
160603 |
1659.0 |
1659.0 |
1654.4 |
1654.4 |
+33.9 |
127 |
4,689 |
+67 |
May17 |
160603 |
1658.7 |
1658.7 |
1658.7 |
1658.7 |
+33.9 |
14 |
209 |
+0 |
Jul17 |
160603 |
1636.5 |
1663.0 |
1636.5 |
1663.0 |
+33.9 |
19 |
2,376 |
+0 |
Sep17 |
160603 |
1667.3 |
1667.3 |
1667.3 |
1667.3 |
+33.9 |
14 |
195 |
+0 |
Total Volume and Open Interest |
65,211 |
197,517 |
-601 |
Platinum(NYMEX) |
Jul16 |
160603 |
960.8 |
989.8 |
956.2 |
981.9 |
+21.8 |
12,509 |
51,209 |
-1,256 |
Oct16 |
160603 |
959.2 |
991.0 |
958.6 |
983.4 |
+21.8 |
1,203 |
9,098 |
+615 |
Jan17 |
160603 |
985.0 |
988.8 |
985.0 |
985.3 |
+21.6 |
0 |
831 |
+0 |
Apr17 |
160603 |
987.0 |
987.0 |
987.0 |
987.0 |
+21.6 |
0 |
6 |
+0 |
Total Volume and Open Interest |
13,712 |
61,150 |
-645 |
Palladium(NYMEX) |
Jun16 |
160603 |
540.50 |
555.00 |
540.00 |
549.25 |
+13.65 |
4 |
86 |
-17 |
Sep16 |
160603 |
535.05 |
559.35 |
533.10 |
549.35 |
+14.90 |
3,550 |
21,941 |
+136 |
Dec16 |
160603 |
537.00 |
559.55 |
537.00 |
550.25 |
+14.85 |
18 |
371 |
+11 |
Total Volume and Open Interest |
3,593 |
22,481 |
+140 |
Copper(CMX) |
Jul16 |
160603 |
206.60 |
213.55 |
206.50 |
211.30 |
+4.30 |
75,377 |
142,326 |
+4,246 |
Sep16 |
160603 |
207.20 |
214.00 |
207.20 |
211.80 |
+4.20 |
9,997 |
41,831 |
+1,796 |
Dec16 |
160603 |
208.30 |
213.75 |
208.20 |
212.50 |
+4.15 |
2,162 |
26,442 |
-115 |
Mar17 |
160603 |
213.70 |
214.05 |
212.85 |
212.95 |
+4.10 |
884 |
4,686 |
+478 |
May17 |
160603 |
210.80 |
214.35 |
210.80 |
213.35 |
+4.10 |
26 |
763 |
-2 |
Total Volume and Open Interest |
89,856 |
223,579 |
+6,451 |
E-mini DJIA Index(CBOT) |
Jun16 |
160603 |
17821 |
17849 |
17677 |
17800 |
-25 |
119,690 |
118,715 |
+288 |
Sep16 |
160603 |
17719 |
17749 |
17590 |
17702 |
-27 |
560 |
3,934 |
+89 |
Dec16 |
160603 |
17676 |
17676 |
17628 |
17628 |
-29 |
4 |
123 |
+0 |
Mar17 |
160603 |
17568 |
17568 |
17568 |
17568 |
-29 |
0 |
1 |
+0 |
Total Volume and Open Interest |
120,254 |
122,773 |
+377 |
S & P 500(CME) |
Jun16 |
160603 |
2103.30 |
2105.70 |
2084.00 |
2097.80 |
-6.00 |
4,942 |
82,351 |
+884 |
Sep16 |
160603 |
2088.00 |
2092.00 |
2074.50 |
2088.90 |
-6.50 |
1,059 |
2,682 |
+530 |
Dec16 |
160603 |
2077.00 |
2084.60 |
2072.60 |
2081.80 |
-6.80 |
0 |
191 |
+0 |
Mar17 |
160603 |
2075.70 |
2077.50 |
2066.50 |
2075.70 |
-6.80 |
|
|
|
Total Volume and Open Interest |
6,001 |
85,224 |
+1,414 |
S & P 500 E-Mini(Globex) |
Jun16 |
160603 |
2103.50 |
2106.00 |
2082.75 |
2097.75 |
-6.00 |
1,317,565 |
2,929,830 |
+9,471 |
Sep16 |
160603 |
2094.50 |
2097.25 |
2074.00 |
2089.00 |
-6.50 |
35,308 |
78,674 |
+17,857 |
Dec16 |
160603 |
2087.50 |
2090.25 |
2067.50 |
2081.75 |
-6.75 |
679 |
9,084 |
+502 |
Mar17 |
160603 |
2085.00 |
2085.00 |
2062.50 |
2075.75 |
-6.75 |
7 |
79 |
+1 |
Total Volume and Open Interest |
1,353,559 |
3,017,676 |
+27,831 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160603 |
4530.30 |
4538.80 |
4478.80 |
4509.00 |
-23.30 |
194,470 |
238,698 |
+9,749 |
Sep16 |
160603 |
4521.30 |
4529.80 |
4471.50 |
4501.30 |
-23.20 |
1,752 |
3,933 |
+1,084 |
Dec16 |
160603 |
4496.80 |
4496.80 |
4475.00 |
4496.80 |
-24.70 |
1 |
90 |
+1 |
Total Volume and Open Interest |
196,223 |
242,728 |
+10,834 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160603 |
1507.10 |
1508.80 |
1489.40 |
1499.00 |
-8.80 |
17,631 |
84,862 |
+457 |
Sep16 |
160603 |
1495.50 |
1497.40 |
1487.30 |
1494.00 |
-9.50 |
0 |
126 |
+0 |
Dec16 |
160603 |
1495.30 |
1495.30 |
1495.30 |
1495.30 |
-9.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
17,631 |
85,000 |
+457 |
Volatility Index(CBOE) |
Jun16 |
160603 |
14.90 |
15.70 |
14.60 |
14.73 |
-0.10 |
84,088 |
215,865 |
-8,198 |
Jul16 |
160603 |
17.20 |
17.80 |
16.90 |
17.13 |
-0.05 |
52,213 |
137,220 |
+12,732 |
Aug16 |
160603 |
18.10 |
18.65 |
17.95 |
18.08 |
unch |
12,676 |
44,521 |
+2,490 |
Sep16 |
160603 |
18.93 |
19.48 |
18.82 |
18.93 |
unch |
7,976 |
27,230 |
+1,248 |
Total Volume and Open Interest |
165,025 |
471,289 |
+9,907 |
Russell 2000(ICE) |
Jun16 |
160603 |
1172.20 |
1172.80 |
1153.40 |
1162.00 |
-9.10 |
92,544 |
397,186 |
+3,138 |
Sep16 |
160603 |
1167.00 |
1167.70 |
1149.50 |
1157.00 |
-9.20 |
1,127 |
671 |
+409 |
Dec16 |
160603 |
1153.00 |
1153.00 |
1153.00 |
1153.00 |
-9.20 |
1 |
15 |
+1 |
Total Volume and Open Interest |
93,672 |
398,122 |
+3,548 |
Nikkei 225(CME) |
Jun16 |
160603 |
16635 |
16715 |
16265 |
16335 |
-280 |
16,654 |
33,698 |
-1,299 |
Sep16 |
160603 |
16675 |
16760 |
16315 |
16375 |
-285 |
638 |
764 |
+250 |
Total Volume and Open Interest |
17,292 |
34,467 |
-1,049 |
Nikkei 225(SGX) |
Jun16 |
160603 |
16615 |
16710 |
16440 |
16650 |
+30 |
79,918 |
265,616 |
-1,921 |
Sep16 |
160603 |
16550 |
16670 |
16400 |
16610 |
+30 |
973 |
4,522 |
+458 |
Dec16 |
160603 |
16510 |
16510 |
16510 |
16510 |
+35 |
3 |
3,882 |
+1 |
Total Volume and Open Interest |
80,894 |
283,254 |
-1,462 |
Nikkei 225(CME) Yen |
Jun16 |
160603 |
16620 |
16710 |
16260 |
16330 |
-275 |
65,438 |
92,398 |
+199 |
Sep16 |
160603 |
16585 |
16665 |
16215 |
16290 |
-275 |
683 |
612 |
+304 |
Dec16 |
160603 |
16170 |
16170 |
16170 |
16170 |
-275 |
|
|
|
Total Volume and Open Interest |
66,121 |
93,010 |
+503 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160603 |
16680 |
16680 |
16330 |
16330 |
-280 |
6 |
88 |
+0 |
Sep16 |
160603 |
16290 |
16290 |
16290 |
16290 |
-280 |
|
|
|
Dec16 |
160603 |
16170 |
16170 |
16170 |
16170 |
-280 |
|
|
|
Total Volume and Open Interest |
6 |
88 |
+0 |
CAC 40(EURONEXT) |
Jun16 |
160603 |
4473.0 |
4479.5 |
4382.0 |
4408.5 |
-43.0 |
86,512 |
314,627 |
+7,917 |
Jul16 |
160603 |
4466.5 |
4470.5 |
4374.5 |
4400.5 |
-43.0 |
223 |
5,718 |
+128 |
Aug16 |
160603 |
4399.0 |
4399.0 |
4399.0 |
4399.0 |
-43.0 |
0 |
10 |
+0 |
Sep16 |
160603 |
4397.5 |
4397.5 |
4397.5 |
4397.5 |
-43.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
86,735 |
320,410 |
+8,045 |
Hang Seng Index(HKFE) |
Jun16 |
160603 |
20624 |
20835 |
20565 |
20711 |
+100 |
116,731 |
112,481 |
+764 |
Jul16 |
160603 |
20655 |
20823 |
20570 |
20706 |
+96 |
504 |
424 |
+151 |
Total Volume and Open Interest |
117,789 |
117,992 |
+618 |
DAX(EUREX) |
Jun16 |
160603 |
10250.5 |
10285.5 |
10037.0 |
10090.5 |
-129.5 |
95,406 |
160,043 |
+570 |
Sep16 |
160603 |
10237.5 |
10272.0 |
10033.5 |
10079.0 |
-129.0 |
386 |
2,737 |
+212 |
Dec16 |
160603 |
10218.0 |
10247.5 |
10030.0 |
10067.5 |
-129.0 |
0 |
2,946 |
+0 |
Total Volume and Open Interest |
95,792 |
165,726 |
+782 |
Mini-DAX(EUREX) |
Jun16 |
160603 |
10255.0 |
10286.0 |
10038.0 |
10091.0 |
-129.0 |
17,605 |
12,205 |
+1,140 |
Sep16 |
160603 |
10245.0 |
10276.0 |
10036.0 |
10080.0 |
-130.0 |
97 |
504 |
+58 |
Dec16 |
160603 |
10249.0 |
10249.0 |
10050.0 |
10068.0 |
-129.0 |
4 |
33 |
+0 |
Total Volume and Open Interest |
17,706 |
12,742 |
+1,198 |
FT-SE 100(EURONEXT) |
Jun16 |
160603 |
6214.50 |
6244.00 |
6159.00 |
6195.00 |
+10.00 |
128,944 |
551,167 |
+4,637 |
Sep16 |
160603 |
6180.50 |
6183.50 |
6108.00 |
6139.50 |
+10.50 |
5,178 |
25,496 |
+2,408 |
Dec16 |
160603 |
6093.50 |
6107.50 |
6093.00 |
6107.50 |
+10.50 |
|
|
|
Total Volume and Open Interest |
134,122 |
576,663 |
+7,045 |
SPI 200(SFE) |
Jun16 |
160603 |
5277.0 |
5336.0 |
5273.0 |
5323.0 |
+44.0 |
42,197 |
301,424 |
+2,381 |
Sep16 |
160603 |
5236.0 |
5280.0 |
5231.0 |
5272.0 |
+44.0 |
30 |
3,242 |
+19 |
Dec16 |
160603 |
5258.0 |
5258.0 |
5258.0 |
5258.0 |
+44.0 |
0 |
2,287 |
+0 |
Total Volume and Open Interest |
42,335 |
308,210 |
+2,508 |
FTSE MIB(ISE) |
Jun16 |
160603 |
17850.00 |
17885.00 |
17420.00 |
17499.00 |
-289.00 |
29,396 |
63,518 |
-836 |
Sep16 |
160603 |
17720.00 |
17730.00 |
17290.00 |
17362.00 |
-291.00 |
94 |
455 |
+29 |
Dec16 |
160603 |
17520.00 |
17520.00 |
17247.00 |
17247.00 |
-311.00 |
|
|
|
Total Volume and Open Interest |
29,490 |
63,973 |
-807 |
KOSPI 200(KFE) |
Jun16 |
160603 |
244.35 |
244.95 |
243.85 |
244.60 |
+0.40 |
122,092 |
108,086 |
-496 |
Sep16 |
160603 |
244.95 |
245.80 |
244.55 |
245.80 |
+0.90 |
2,525 |
10,683 |
+290 |
Dec16 |
160603 |
246.00 |
246.20 |
246.00 |
246.00 |
+0.30 |
17 |
4,093 |
+23 |
Total Volume and Open Interest |
124,638 |
126,226 |
+1,420 |
GSCI(CME) |
Jun16 |
160603 |
375.80 |
375.80 |
372.80 |
374.55 |
+0.45 |
86 |
10,584 |
-21 |
Jul16 |
160603 |
376.30 |
376.95 |
374.80 |
376.30 |
+0.45 |
0 |
1,142 |
+0 |
Aug16 |
160603 |
376.30 |
376.30 |
376.30 |
376.30 |
+0.45 |
|
|
|
Total Volume and Open Interest |
86 |
11,726 |
-21 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|