|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 07, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160607 |
1136.75 |
1148.75 |
1129.00 |
1141.25 |
+3.00 |
188,388 |
335,677 |
-22,562 |
Aug16 |
160607 |
1130.25 |
1142.75 |
1126.25 |
1138.25 |
+4.75 |
46,472 |
58,532 |
+5,200 |
Sep16 |
160607 |
1115.00 |
1127.25 |
1111.75 |
1126.50 |
+8.50 |
25,127 |
29,352 |
-783 |
Nov16 |
160607 |
1103.50 |
1117.75 |
1098.75 |
1116.75 |
+11.00 |
108,614 |
298,419 |
+3,540 |
Jan17 |
160607 |
1100.00 |
1114.50 |
1096.25 |
1113.75 |
+12.00 |
11,539 |
29,487 |
+1,712 |
Mar17 |
160607 |
1070.25 |
1088.50 |
1068.25 |
1087.50 |
+14.00 |
11,383 |
50,248 |
+1,727 |
May17 |
160607 |
1062.00 |
1076.00 |
1059.75 |
1075.50 |
+13.50 |
5,817 |
26,714 |
-519 |
Jul17 |
160607 |
1060.25 |
1072.50 |
1057.00 |
1072.50 |
+13.00 |
4,760 |
29,704 |
+802 |
Aug17 |
160607 |
1056.75 |
1056.75 |
1056.75 |
1056.75 |
+11.25 |
0 |
270 |
+0 |
Sep17 |
160607 |
1015.00 |
1029.00 |
1015.00 |
1029.00 |
+11.25 |
0 |
117 |
+0 |
Nov17 |
160607 |
991.00 |
997.00 |
987.25 |
995.75 |
+4.50 |
2,734 |
19,978 |
+884 |
Jan18 |
160607 |
996.00 |
996.25 |
996.00 |
996.25 |
+3.75 |
13 |
109 |
+9 |
Mar18 |
160607 |
995.50 |
995.50 |
995.50 |
995.50 |
+2.75 |
0 |
39 |
+0 |
May18 |
160607 |
996.75 |
996.75 |
996.75 |
996.75 |
+2.50 |
0 |
39 |
+0 |
Total Volume and Open Interest |
404,848 |
878,852 |
-9,991 |
Soybean Meal(CBOT) |
Jul16 |
160607 |
412.00 |
415.50 |
402.60 |
407.80 |
-3.90 |
75,282 |
146,237 |
-5,936 |
Aug16 |
160607 |
401.30 |
404.30 |
396.10 |
401.10 |
unch |
16,991 |
40,716 |
+1,146 |
Sep16 |
160607 |
392.80 |
398.00 |
391.90 |
397.10 |
+2.70 |
12,084 |
30,571 |
+1,263 |
Oct16 |
160607 |
388.00 |
394.90 |
388.00 |
394.00 |
+3.50 |
10,681 |
18,659 |
+314 |
Dec16 |
160607 |
388.40 |
394.10 |
386.20 |
393.00 |
+4.30 |
33,217 |
88,910 |
+2,919 |
Jan17 |
160607 |
382.10 |
388.90 |
380.90 |
388.30 |
+5.50 |
5,357 |
13,767 |
+410 |
Mar17 |
160607 |
363.40 |
368.00 |
360.90 |
367.60 |
+5.40 |
3,884 |
14,076 |
+220 |
May17 |
160607 |
350.10 |
356.60 |
349.70 |
356.20 |
+4.70 |
1,851 |
14,885 |
+6 |
Jul17 |
160607 |
348.30 |
355.00 |
347.00 |
354.30 |
+4.70 |
1,064 |
9,133 |
+134 |
Aug17 |
160607 |
347.20 |
347.80 |
345.90 |
347.80 |
+4.60 |
103 |
1,575 |
+2 |
Total Volume and Open Interest |
160,972 |
383,195 |
+552 |
Soybean Oil(CBOT) |
Jul16 |
160607 |
32.54 |
32.78 |
31.85 |
32.29 |
-0.22 |
63,416 |
164,723 |
-8,043 |
Aug16 |
160607 |
32.64 |
32.90 |
31.97 |
32.42 |
-0.21 |
17,040 |
41,179 |
+1,662 |
Sep16 |
160607 |
32.72 |
33.03 |
32.10 |
32.56 |
-0.20 |
16,517 |
28,917 |
-507 |
Oct16 |
160607 |
32.86 |
33.16 |
32.29 |
32.70 |
-0.19 |
10,671 |
18,757 |
+1,253 |
Dec16 |
160607 |
33.18 |
33.45 |
32.53 |
33.00 |
-0.18 |
32,545 |
100,078 |
+6,411 |
Jan17 |
160607 |
33.31 |
33.57 |
32.70 |
33.14 |
-0.18 |
3,266 |
11,194 |
+334 |
Mar17 |
160607 |
33.40 |
33.63 |
32.73 |
33.18 |
-0.18 |
2,666 |
13,146 |
+369 |
May17 |
160607 |
33.58 |
33.62 |
32.76 |
33.17 |
-0.19 |
1,005 |
11,883 |
+73 |
Jul17 |
160607 |
33.64 |
33.64 |
32.93 |
33.31 |
-0.18 |
234 |
4,950 |
-20 |
Aug17 |
160607 |
33.05 |
33.34 |
33.05 |
33.34 |
-0.16 |
17 |
2,591 |
-3 |
Total Volume and Open Interest |
147,713 |
403,628 |
+1,501 |
Canola(WCE) |
Jul16 |
160607 |
516.7 |
519.5 |
513.2 |
518.0 |
+0.9 |
12,283 |
82,853 |
-1,785 |
Nov16 |
160607 |
522.1 |
524.9 |
519.0 |
524.0 |
+1.4 |
11,487 |
85,950 |
+918 |
Jan17 |
160607 |
525.5 |
528.6 |
523.4 |
527.4 |
+0.8 |
1,176 |
9,257 |
+323 |
Mar17 |
160607 |
527.5 |
529.5 |
525.8 |
528.9 |
+1.3 |
446 |
2,687 |
+71 |
May17 |
160607 |
526.6 |
530.5 |
526.6 |
529.9 |
+1.0 |
245 |
909 |
+97 |
Total Volume and Open Interest |
25,840 |
183,041 |
-202 |
Corn(CBOT) |
Jul16 |
160607 |
426.25 |
428.00 |
422.50 |
427.75 |
+0.50 |
183,279 |
567,702 |
-8,634 |
Sep16 |
160607 |
427.75 |
430.75 |
424.75 |
430.50 |
+1.50 |
68,668 |
314,935 |
+3,934 |
Dec16 |
160607 |
428.75 |
433.50 |
426.50 |
433.25 |
+3.25 |
110,446 |
370,264 |
+10,785 |
Mar17 |
160607 |
434.00 |
438.75 |
432.75 |
438.75 |
+3.00 |
11,494 |
77,028 |
+823 |
May17 |
160607 |
436.25 |
441.50 |
435.50 |
441.50 |
+2.75 |
2,923 |
19,429 |
+441 |
Jul17 |
160607 |
440.00 |
444.25 |
438.75 |
444.25 |
+2.75 |
5,621 |
46,058 |
+672 |
Sep17 |
160607 |
417.00 |
420.00 |
416.00 |
420.00 |
+0.75 |
1,105 |
6,452 |
+265 |
Dec17 |
160607 |
418.00 |
420.50 |
416.00 |
419.75 |
-0.25 |
2,603 |
34,812 |
+518 |
Mar18 |
160607 |
423.75 |
427.00 |
423.75 |
426.50 |
-0.25 |
48 |
947 |
+24 |
May18 |
160607 |
430.50 |
430.50 |
430.50 |
430.50 |
-0.50 |
21 |
325 |
+0 |
Total Volume and Open Interest |
386,254 |
1,439,650 |
+8,844 |
Wheat(CBOT) |
Jul16 |
160607 |
507.00 |
513.50 |
500.75 |
509.00 |
+1.50 |
113,652 |
210,988 |
-7,699 |
Sep16 |
160607 |
517.00 |
523.00 |
510.50 |
519.25 |
+1.50 |
30,831 |
83,380 |
+690 |
Dec16 |
160607 |
535.00 |
540.00 |
528.50 |
538.00 |
+2.50 |
30,293 |
77,185 |
+4,768 |
Mar17 |
160607 |
553.00 |
557.00 |
546.50 |
556.00 |
+2.75 |
7,478 |
23,499 |
+1,266 |
May17 |
160607 |
564.00 |
567.50 |
560.25 |
566.75 |
+2.75 |
2,047 |
5,286 |
+167 |
Jul17 |
160607 |
570.00 |
575.50 |
565.00 |
574.25 |
+2.75 |
4,217 |
9,909 |
+802 |
Total Volume and Open Interest |
189,217 |
414,482 |
+72 |
Wheat(KCBT) |
Jul16 |
160607 |
480.00 |
488.00 |
478.75 |
485.00 |
+3.75 |
31,370 |
125,655 |
-5,897 |
Sep16 |
160607 |
497.00 |
504.00 |
495.75 |
501.00 |
+3.00 |
13,360 |
36,883 |
+2,220 |
Dec16 |
160607 |
520.00 |
527.00 |
519.00 |
525.25 |
+3.75 |
12,174 |
43,633 |
+2,174 |
Mar17 |
160607 |
536.50 |
543.00 |
536.50 |
542.00 |
+4.00 |
1,327 |
13,811 |
+90 |
May17 |
160607 |
548.00 |
551.75 |
548.00 |
551.75 |
+3.75 |
667 |
6,130 |
+92 |
Jul17 |
160607 |
555.00 |
561.25 |
555.00 |
560.25 |
+4.00 |
965 |
3,178 |
+245 |
Sep17 |
160607 |
570.75 |
570.75 |
570.75 |
570.75 |
+4.75 |
4 |
159 |
+0 |
Total Volume and Open Interest |
59,912 |
229,678 |
-1,055 |
Wheat(MGE) |
Jul16 |
160607 |
545.00 |
553.00 |
543.75 |
546.25 |
unch |
4,366 |
23,891 |
+381 |
Sep16 |
160607 |
553.00 |
561.25 |
552.50 |
555.00 |
+0.50 |
1,939 |
13,277 |
+344 |
Dec16 |
160607 |
567.25 |
575.50 |
567.25 |
570.00 |
+1.25 |
1,204 |
10,676 |
+113 |
Mar17 |
160607 |
581.00 |
588.00 |
580.75 |
583.75 |
+2.00 |
530 |
5,689 |
-23 |
May17 |
160607 |
594.50 |
595.00 |
590.25 |
591.50 |
+1.75 |
447 |
2,457 |
+122 |
Jul17 |
160607 |
599.00 |
602.00 |
597.50 |
599.25 |
+2.25 |
217 |
848 |
+75 |
Total Volume and Open Interest |
8,716 |
56,979 |
+1,021 |
Oats(CBOT) |
Jul16 |
160607 |
194.50 |
197.00 |
194.00 |
196.50 |
+2.75 |
488 |
6,760 |
-40 |
Sep16 |
160607 |
206.50 |
210.00 |
206.50 |
209.50 |
+3.00 |
187 |
1,920 |
+106 |
Dec16 |
160607 |
221.00 |
222.50 |
219.00 |
222.25 |
+2.75 |
103 |
2,051 |
+35 |
Mar17 |
160607 |
228.50 |
232.00 |
228.50 |
232.00 |
+2.50 |
31 |
150 |
+3 |
Total Volume and Open Interest |
809 |
10,881 |
+104 |
Rough Rice(CBOT) |
Jul16 |
160607 |
11.65 |
11.79 |
11.56 |
11.74 |
+0.03 |
853 |
6,188 |
-120 |
Sep16 |
160607 |
11.94 |
12.06 |
11.94 |
12.01 |
+0.03 |
570 |
2,877 |
+156 |
Nov16 |
160607 |
12.21 |
12.29 |
12.21 |
12.23 |
+0.03 |
17 |
710 |
+11 |
Jan17 |
160607 |
12.39 |
12.43 |
12.39 |
12.41 |
+0.02 |
0 |
97 |
+0 |
Total Volume and Open Interest |
1,440 |
9,903 |
+47 |
Live Cattle(CME) |
Jun16 |
160607 |
121.100 |
122.100 |
120.785 |
121.230 |
+0.445 |
8,202 |
25,348 |
-5,815 |
Aug16 |
160607 |
116.550 |
117.850 |
115.750 |
116.000 |
-0.550 |
13,921 |
119,977 |
-46 |
Oct16 |
160607 |
116.000 |
117.150 |
115.250 |
115.500 |
-0.500 |
7,442 |
55,946 |
-178 |
Dec16 |
160607 |
116.680 |
117.535 |
115.930 |
116.250 |
-0.580 |
6,458 |
33,495 |
+638 |
Feb17 |
160607 |
116.180 |
117.035 |
115.785 |
116.180 |
-0.355 |
3,143 |
9,558 |
-45 |
Apr17 |
160607 |
115.700 |
116.330 |
115.285 |
115.700 |
-0.200 |
1,416 |
5,922 |
+116 |
Total Volume and Open Interest |
40,781 |
252,260 |
-5,216 |
Feeder Cattle(CME) |
Aug16 |
160607 |
145.330 |
146.850 |
144.550 |
145.450 |
-0.085 |
2,772 |
24,572 |
+237 |
Sep16 |
160607 |
143.500 |
144.700 |
142.735 |
143.535 |
+0.035 |
762 |
4,343 |
+74 |
Oct16 |
160607 |
141.985 |
142.950 |
141.235 |
141.800 |
-0.300 |
542 |
4,964 |
-1 |
Nov16 |
160607 |
138.400 |
139.535 |
137.950 |
138.750 |
-0.200 |
420 |
3,525 |
-4 |
Jan17 |
160607 |
134.700 |
134.950 |
133.575 |
134.035 |
-0.315 |
110 |
676 |
+2 |
Mar17 |
160607 |
131.630 |
132.575 |
131.630 |
132.000 |
-0.380 |
52 |
197 |
+12 |
Apr17 |
160607 |
132.350 |
132.350 |
132.350 |
132.350 |
-0.280 |
11 |
23 |
+9 |
Total Volume and Open Interest |
4,669 |
38,300 |
+329 |
Lean Hogs(CME) |
Jun16 |
160607 |
82.430 |
82.550 |
81.600 |
81.850 |
-0.400 |
6,867 |
18,596 |
-1,149 |
Jul16 |
160607 |
86.800 |
87.650 |
86.035 |
86.285 |
-0.515 |
20,711 |
63,070 |
+729 |
Aug16 |
160607 |
86.080 |
87.230 |
85.750 |
86.180 |
+0.030 |
16,248 |
61,617 |
+2,906 |
Oct16 |
160607 |
70.950 |
72.000 |
70.750 |
71.930 |
+1.100 |
7,819 |
48,194 |
+410 |
Dec16 |
160607 |
65.250 |
65.885 |
65.135 |
65.725 |
+0.500 |
2,968 |
32,181 |
+224 |
Feb17 |
160607 |
68.300 |
69.000 |
68.135 |
68.830 |
+0.545 |
1,522 |
12,053 |
+798 |
Apr17 |
160607 |
71.000 |
71.800 |
70.950 |
71.600 |
+0.520 |
501 |
6,174 |
+306 |
May17 |
160607 |
75.500 |
75.750 |
75.500 |
75.750 |
+0.250 |
0 |
99 |
+0 |
Total Volume and Open Interest |
56,645 |
242,757 |
+4,228 |
Class III Milk(CME) |
Jun16 |
160607 |
13.25 |
13.25 |
13.07 |
13.13 |
-0.09 |
651 |
4,552 |
-154 |
Jul16 |
160607 |
14.17 |
14.22 |
13.68 |
13.78 |
-0.41 |
934 |
5,074 |
-48 |
Aug16 |
160607 |
14.97 |
14.97 |
14.42 |
14.48 |
-0.50 |
362 |
4,487 |
+38 |
Sep16 |
160607 |
15.31 |
15.37 |
14.93 |
15.00 |
-0.35 |
330 |
3,580 |
+71 |
Oct16 |
160607 |
15.43 |
15.44 |
15.08 |
15.17 |
-0.32 |
96 |
2,659 |
-24 |
Nov16 |
160607 |
15.51 |
15.51 |
15.16 |
15.20 |
-0.33 |
74 |
2,536 |
-14 |
Dec16 |
160607 |
15.37 |
15.37 |
15.00 |
15.09 |
-0.28 |
63 |
2,440 |
-12 |
Jan17 |
160607 |
15.22 |
15.22 |
15.07 |
15.13 |
-0.31 |
9 |
834 |
+5 |
Feb17 |
160607 |
15.33 |
15.33 |
15.22 |
15.22 |
-0.28 |
5 |
815 |
+5 |
Mar17 |
160607 |
15.40 |
15.43 |
15.36 |
15.43 |
-0.15 |
7 |
722 |
+1 |
Apr17 |
160607 |
15.70 |
15.70 |
15.45 |
15.53 |
-0.17 |
9 |
577 |
+6 |
May17 |
160607 |
15.74 |
15.74 |
15.49 |
15.60 |
-0.14 |
9 |
409 |
+6 |
Jun17 |
160607 |
15.80 |
15.80 |
15.54 |
15.60 |
-0.20 |
3 |
387 |
+3 |
Total Volume and Open Interest |
2,554 |
29,729 |
-117 |
Cocoa(ICE) |
Jul16 |
160607 |
3075 |
3105 |
3057 |
3088 |
+25 |
22,027 |
46,425 |
-7,109 |
Sep16 |
160607 |
3069 |
3088 |
3050 |
3073 |
+20 |
20,135 |
70,702 |
+2,804 |
Dec16 |
160607 |
3054 |
3068 |
3034 |
3055 |
+21 |
7,447 |
45,228 |
+2,011 |
Mar17 |
160607 |
3035 |
3045 |
3014 |
3034 |
+21 |
2,050 |
32,831 |
-174 |
May17 |
160607 |
3024 |
3027 |
3014 |
3025 |
+21 |
150 |
5,852 |
-37 |
Jul17 |
160607 |
3016 |
3019 |
3016 |
3019 |
+20 |
75 |
1,923 |
+59 |
Sep17 |
160607 |
3013 |
3013 |
3013 |
3013 |
+20 |
0 |
2,914 |
+0 |
Total Volume and Open Interest |
51,884 |
208,574 |
-2,446 |
Coffee "C"(ICE) |
Jul16 |
160607 |
131.70 |
133.30 |
129.60 |
132.20 |
+0.50 |
29,549 |
78,605 |
-3,936 |
Sep16 |
160607 |
133.50 |
135.15 |
131.45 |
134.15 |
+0.55 |
15,664 |
54,428 |
+772 |
Dec16 |
160607 |
136.15 |
137.70 |
134.10 |
136.80 |
+0.65 |
6,730 |
32,097 |
+854 |
Mar17 |
160607 |
138.75 |
140.25 |
136.95 |
139.35 |
+0.60 |
2,334 |
14,243 |
+245 |
May17 |
160607 |
139.20 |
141.50 |
138.50 |
141.10 |
+0.60 |
519 |
6,825 |
+20 |
Jul17 |
160607 |
140.80 |
143.05 |
140.05 |
142.60 |
+0.55 |
315 |
2,556 |
+9 |
Total Volume and Open Interest |
55,597 |
195,754 |
-2,184 |
Orange Juice(ICE) |
Jul16 |
160607 |
166.40 |
172.50 |
166.00 |
167.50 |
+0.30 |
1,621 |
10,188 |
-233 |
Sep16 |
160607 |
167.00 |
172.25 |
166.15 |
167.50 |
+0.45 |
830 |
4,636 |
+703 |
Nov16 |
160607 |
166.25 |
170.55 |
165.35 |
166.60 |
+0.30 |
47 |
1,414 |
+36 |
Jan17 |
160607 |
166.25 |
169.25 |
165.95 |
165.95 |
+0.20 |
3 |
319 |
+1 |
Mar17 |
160607 |
165.90 |
165.90 |
165.90 |
165.90 |
+0.20 |
0 |
3 |
+0 |
May17 |
160607 |
166.05 |
166.05 |
166.05 |
166.05 |
+0.20 |
|
|
|
Total Volume and Open Interest |
2,501 |
16,560 |
+507 |
Sugar #11(ICE) |
Jul16 |
160607 |
18.70 |
19.14 |
18.26 |
19.00 |
+0.22 |
101,108 |
328,948 |
-6,697 |
Oct16 |
160607 |
18.80 |
19.17 |
18.40 |
19.12 |
+0.25 |
69,844 |
304,254 |
+7,634 |
Mar17 |
160607 |
18.90 |
19.25 |
18.56 |
19.23 |
+0.29 |
33,177 |
150,275 |
-598 |
May17 |
160607 |
18.17 |
18.59 |
17.98 |
18.58 |
+0.31 |
18,540 |
31,782 |
+2,116 |
Jul17 |
160607 |
17.64 |
18.00 |
17.45 |
17.99 |
+0.34 |
11,684 |
35,655 |
+1,580 |
Oct17 |
160607 |
17.28 |
17.64 |
17.15 |
17.63 |
+0.36 |
2,724 |
22,898 |
+24 |
Mar18 |
160607 |
17.15 |
17.50 |
17.15 |
17.49 |
+0.33 |
1,372 |
11,040 |
-138 |
May18 |
160607 |
16.90 |
17.06 |
16.90 |
17.06 |
+0.34 |
303 |
2,876 |
+99 |
Total Volume and Open Interest |
239,106 |
894,175 |
+4,151 |
London Cocoa(LCE) |
Jul16 |
160607 |
2255 |
2260 |
2238 |
2257 |
-1 |
8,817 |
88,593 |
-343 |
Sep16 |
160607 |
2243 |
2247 |
2229 |
2244 |
-4 |
9,685 |
60,325 |
+1,670 |
Dec16 |
160607 |
2196 |
2197 |
2181 |
2193 |
-4 |
3,672 |
57,488 |
+436 |
Mar17 |
160607 |
2153 |
2157 |
2142 |
2151 |
-5 |
1,719 |
41,538 |
+427 |
May17 |
160607 |
2135 |
2137 |
2128 |
2136 |
-7 |
138 |
11,789 |
+53 |
Jul17 |
160607 |
2127 |
2129 |
2127 |
2128 |
-8 |
45 |
1,979 |
+40 |
Sep17 |
160607 |
2119 |
2119 |
2119 |
2119 |
-7 |
0 |
523 |
+0 |
Total Volume and Open Interest |
24,076 |
262,427 |
+2,283 |
London Sugar(LCE) |
Aug16 |
160607 |
502.30 |
515.80 |
497.20 |
513.90 |
+6.20 |
6,663 |
52,305 |
-961 |
Oct16 |
160607 |
504.00 |
514.90 |
499.00 |
514.10 |
+5.60 |
4,288 |
23,016 |
+1,142 |
Dec16 |
160607 |
505.20 |
515.20 |
500.10 |
514.60 |
+4.70 |
1,782 |
14,541 |
+176 |
Mar17 |
160607 |
508.30 |
515.50 |
502.00 |
515.20 |
+4.60 |
2,126 |
11,283 |
+278 |
May17 |
160607 |
500.00 |
507.80 |
500.00 |
507.50 |
+3.90 |
445 |
2,775 |
+48 |
Total Volume and Open Interest |
15,598 |
106,995 |
+800 |
Cotton(ICE) |
Jul16 |
160607 |
65.56 |
66.16 |
65.20 |
65.85 |
+0.30 |
19,504 |
81,671 |
-4,791 |
Oct16 |
160607 |
66.51 |
66.79 |
66.00 |
66.58 |
+0.32 |
2 |
52 |
+0 |
Dec16 |
160607 |
65.39 |
66.00 |
65.13 |
65.84 |
+0.30 |
14,162 |
99,772 |
+6,292 |
Mar17 |
160607 |
65.82 |
66.36 |
65.50 |
66.25 |
+0.35 |
1,265 |
12,719 |
+653 |
May17 |
160607 |
66.08 |
66.60 |
65.85 |
66.51 |
+0.34 |
149 |
2,500 |
+38 |
Jul17 |
160607 |
66.71 |
66.89 |
66.19 |
66.81 |
+0.35 |
125 |
2,373 |
+6 |
Total Volume and Open Interest |
35,301 |
201,714 |
+2,221 |
Lumber(CME) |
Jul16 |
160607 |
306.1 |
306.4 |
296.9 |
298.9 |
-7.2 |
382 |
3,382 |
-31 |
Sep16 |
160607 |
313.7 |
313.9 |
306.0 |
307.6 |
-6.2 |
72 |
1,679 |
+4 |
Nov16 |
160607 |
307.7 |
311.0 |
307.7 |
311.0 |
-3.9 |
6 |
91 |
+6 |
Jan17 |
160607 |
314.0 |
314.0 |
314.0 |
314.0 |
-1.6 |
1 |
18 |
+1 |
Total Volume and Open Interest |
461 |
5,209 |
-20 |
Crude Oil(NYM) |
Jul16 |
160607 |
49.71 |
50.53 |
49.44 |
50.36 |
+0.67 |
481,034 |
499,269 |
-6,363 |
Aug16 |
160607 |
50.20 |
51.07 |
49.91 |
50.92 |
+0.75 |
89,043 |
192,389 |
+4,749 |
Sep16 |
160607 |
50.61 |
51.53 |
50.34 |
51.39 |
+0.80 |
43,217 |
141,816 |
+5,449 |
Oct16 |
160607 |
50.84 |
51.88 |
50.78 |
51.75 |
+0.82 |
13,569 |
82,771 |
+2,673 |
Nov16 |
160607 |
51.18 |
52.19 |
51.04 |
52.08 |
+0.81 |
10,089 |
55,444 |
+579 |
Dec16 |
160607 |
51.47 |
52.43 |
51.26 |
52.31 |
+0.77 |
39,798 |
224,822 |
+1,000 |
Jan17 |
160607 |
51.48 |
52.57 |
51.48 |
52.49 |
+0.76 |
5,473 |
40,572 |
-133 |
Feb17 |
160607 |
52.33 |
52.61 |
52.13 |
52.61 |
+0.76 |
2,341 |
27,860 |
+172 |
Mar17 |
160607 |
51.95 |
52.75 |
51.95 |
52.70 |
+0.76 |
6,284 |
49,023 |
+683 |
Apr17 |
160607 |
52.08 |
52.83 |
52.08 |
52.76 |
+0.74 |
1,384 |
15,273 |
+234 |
May17 |
160607 |
52.52 |
52.81 |
52.52 |
52.81 |
+0.72 |
1,463 |
16,486 |
+299 |
Jun17 |
160607 |
52.03 |
52.94 |
51.97 |
52.87 |
+0.71 |
7,419 |
70,457 |
+559 |
Jul17 |
160607 |
52.46 |
53.05 |
52.26 |
52.90 |
+0.71 |
918 |
14,718 |
-250 |
Aug17 |
160607 |
52.92 |
52.92 |
52.92 |
52.92 |
+0.70 |
563 |
10,981 |
+148 |
Sep17 |
160607 |
52.76 |
52.95 |
52.60 |
52.95 |
+0.69 |
398 |
26,337 |
+22 |
Oct17 |
160607 |
52.95 |
53.01 |
52.95 |
53.01 |
+0.68 |
155 |
8,627 |
+3 |
Total Volume and Open Interest |
720,264 |
1,725,680 |
+10,366 |
e-miNY Crude Oil(NYM) |
Jul16 |
160607 |
49.725 |
50.525 |
49.450 |
50.350 |
+0.650 |
12,136 |
1,898 |
-235 |
Aug16 |
160607 |
50.075 |
51.100 |
49.950 |
50.925 |
+0.750 |
247 |
362 |
-12 |
Sep16 |
160607 |
50.575 |
51.450 |
50.525 |
51.400 |
+0.800 |
11 |
149 |
-4 |
Oct16 |
160607 |
51.750 |
51.750 |
51.750 |
51.750 |
+0.825 |
2 |
72 |
+0 |
Nov16 |
160607 |
51.650 |
52.075 |
51.625 |
52.075 |
+0.800 |
2 |
15 |
+0 |
Dec16 |
160607 |
52.050 |
52.300 |
51.650 |
52.300 |
+0.750 |
9 |
299 |
+3 |
Jan17 |
160607 |
52.125 |
52.500 |
52.125 |
52.500 |
+0.775 |
0 |
13 |
+0 |
Feb17 |
160607 |
52.250 |
52.600 |
52.250 |
52.600 |
+0.750 |
0 |
10 |
+0 |
Mar17 |
160607 |
52.700 |
52.700 |
52.700 |
52.700 |
+0.750 |
0 |
12 |
+0 |
Apr17 |
160607 |
52.750 |
52.750 |
52.750 |
52.750 |
+0.725 |
|
|
|
Total Volume and Open Interest |
12,411 |
2,973 |
-246 |
NY Harbor ULSD(NYM) |
Jul16 |
160607 |
150.52 |
154.35 |
150.01 |
154.15 |
+3.84 |
66,263 |
125,672 |
-2,862 |
Aug16 |
160607 |
151.36 |
154.99 |
150.89 |
154.83 |
+3.66 |
28,259 |
56,570 |
-514 |
Sep16 |
160607 |
152.65 |
156.03 |
152.50 |
155.89 |
+3.49 |
15,300 |
43,972 |
+1,077 |
Oct16 |
160607 |
154.77 |
157.22 |
154.73 |
157.09 |
+3.34 |
6,998 |
27,919 |
+482 |
Nov16 |
160607 |
155.44 |
158.50 |
155.44 |
158.45 |
+3.23 |
5,189 |
22,027 |
-398 |
Dec16 |
160607 |
156.49 |
159.79 |
156.48 |
159.66 |
+3.16 |
8,584 |
57,697 |
+999 |
Jan17 |
160607 |
158.60 |
160.98 |
158.60 |
160.83 |
+3.16 |
1,956 |
17,525 |
-62 |
Feb17 |
160607 |
160.20 |
161.59 |
160.20 |
161.45 |
+3.21 |
706 |
7,372 |
-22 |
Mar17 |
160607 |
159.53 |
161.38 |
159.53 |
161.38 |
+3.25 |
1,082 |
9,114 |
+80 |
Apr17 |
160607 |
159.53 |
160.65 |
159.24 |
160.64 |
+3.23 |
518 |
3,946 |
+96 |
May17 |
160607 |
160.56 |
160.56 |
160.56 |
160.56 |
+3.11 |
355 |
2,670 |
+14 |
Jun17 |
160607 |
159.44 |
160.81 |
159.02 |
160.79 |
+2.95 |
2,606 |
12,609 |
+615 |
Jul17 |
160607 |
161.45 |
161.45 |
161.37 |
161.37 |
+2.84 |
110 |
1,462 |
+16 |
Aug17 |
160607 |
161.24 |
162.09 |
161.24 |
162.09 |
+2.78 |
53 |
774 |
-11 |
Total Volume and Open Interest |
138,597 |
415,274 |
-258 |
RBOB Gasoline(NYM) |
Jul16 |
160607 |
159.06 |
161.28 |
157.67 |
158.71 |
-0.16 |
54,939 |
128,871 |
-3,605 |
Aug16 |
160607 |
159.81 |
161.83 |
158.62 |
159.68 |
+0.05 |
31,877 |
55,306 |
+989 |
Sep16 |
160607 |
158.95 |
160.96 |
158.23 |
159.27 |
+0.38 |
20,322 |
57,917 |
-96 |
Oct16 |
160607 |
146.33 |
148.03 |
145.73 |
147.18 |
+1.02 |
12,633 |
36,121 |
+1,691 |
Nov16 |
160607 |
143.39 |
145.29 |
142.94 |
144.48 |
+1.20 |
7,986 |
26,185 |
-215 |
Dec16 |
160607 |
141.48 |
143.43 |
141.00 |
142.64 |
+1.20 |
9,751 |
40,637 |
-61 |
Jan17 |
160607 |
142.53 |
143.31 |
141.90 |
142.59 |
+1.18 |
2,041 |
10,730 |
+12 |
Feb17 |
160607 |
142.99 |
143.56 |
142.86 |
143.56 |
+1.21 |
592 |
2,548 |
+31 |
Mar17 |
160607 |
144.94 |
145.40 |
144.49 |
145.23 |
+1.24 |
512 |
4,170 |
+87 |
Apr17 |
160607 |
166.47 |
166.86 |
166.11 |
166.86 |
+1.26 |
888 |
3,382 |
-138 |
Total Volume and Open Interest |
145,898 |
396,473 |
-1,239 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160607 |
158.70 |
158.71 |
158.70 |
158.70 |
-0.20 |
0 |
1 |
+0 |
Aug16 |
160607 |
159.70 |
159.70 |
159.68 |
159.70 |
+0.10 |
|
|
|
Sep16 |
160607 |
159.30 |
159.30 |
159.27 |
159.30 |
+0.40 |
|
|
|
Oct16 |
160607 |
147.20 |
147.20 |
147.18 |
147.20 |
+1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160607 |
2.444 |
2.491 |
2.408 |
2.474 |
+0.008 |
135,938 |
319,422 |
-34 |
Aug16 |
160607 |
2.523 |
2.570 |
2.489 |
2.557 |
+0.020 |
36,995 |
89,026 |
+1,548 |
Sep16 |
160607 |
2.556 |
2.610 |
2.532 |
2.601 |
+0.027 |
26,328 |
127,737 |
+2,750 |
Oct16 |
160607 |
2.627 |
2.686 |
2.609 |
2.679 |
+0.034 |
24,796 |
114,441 |
+3,205 |
Nov16 |
160607 |
2.792 |
2.860 |
2.782 |
2.856 |
+0.047 |
8,895 |
55,174 |
+92 |
Dec16 |
160607 |
3.038 |
3.112 |
3.031 |
3.108 |
+0.061 |
6,874 |
46,855 |
+173 |
Jan17 |
160607 |
3.162 |
3.238 |
3.152 |
3.235 |
+0.062 |
12,074 |
91,044 |
-50 |
Feb17 |
160607 |
3.161 |
3.228 |
3.155 |
3.228 |
+0.063 |
2,200 |
21,135 |
+339 |
Mar17 |
160607 |
3.105 |
3.185 |
3.105 |
3.184 |
+0.067 |
5,760 |
48,268 |
+142 |
Apr17 |
160607 |
2.891 |
2.952 |
2.891 |
2.950 |
+0.050 |
4,432 |
48,157 |
+612 |
May17 |
160607 |
2.876 |
2.935 |
2.876 |
2.935 |
+0.052 |
1,247 |
17,225 |
+135 |
Jun17 |
160607 |
2.909 |
2.963 |
2.909 |
2.963 |
+0.049 |
340 |
7,356 |
+10 |
Jul17 |
160607 |
2.950 |
2.999 |
2.950 |
2.999 |
+0.046 |
211 |
7,273 |
-3 |
Aug17 |
160607 |
2.960 |
3.009 |
2.960 |
3.006 |
+0.044 |
93 |
5,053 |
-12 |
Sep17 |
160607 |
2.962 |
2.998 |
2.962 |
2.998 |
+0.044 |
196 |
3,131 |
+69 |
Oct17 |
160607 |
2.983 |
3.025 |
2.980 |
3.024 |
+0.043 |
629 |
8,077 |
-33 |
Total Volume and Open Interest |
268,692 |
1,055,353 |
+7,428 |
Brent Crude Oil(ICE) |
Aug16 |
160607 |
50.46 |
51.54 |
50.28 |
51.44 |
+0.89 |
227,821 |
434,913 |
-6,708 |
Sep16 |
160607 |
50.84 |
51.98 |
50.70 |
51.89 |
+0.92 |
91,363 |
309,123 |
-4,152 |
Oct16 |
160607 |
51.12 |
52.27 |
51.00 |
52.19 |
+0.93 |
39,302 |
143,448 |
+1,878 |
Nov16 |
160607 |
51.41 |
52.53 |
51.27 |
52.46 |
+0.93 |
25,310 |
145,991 |
+3,735 |
Dec16 |
160607 |
51.74 |
52.87 |
51.60 |
52.80 |
+0.93 |
65,209 |
341,566 |
+839 |
Jan17 |
160607 |
52.04 |
53.11 |
51.94 |
53.05 |
+0.93 |
5,810 |
62,889 |
-491 |
Feb17 |
160607 |
52.13 |
53.29 |
52.13 |
53.24 |
+0.93 |
3,052 |
54,961 |
+37 |
Mar17 |
160607 |
52.43 |
53.47 |
52.43 |
53.42 |
+0.92 |
6,890 |
59,605 |
+23 |
Apr17 |
160607 |
52.70 |
53.62 |
52.70 |
53.57 |
+0.90 |
1,325 |
19,449 |
+108 |
May17 |
160607 |
53.63 |
53.72 |
53.63 |
53.72 |
+0.89 |
1,813 |
22,061 |
+52 |
Jun17 |
160607 |
52.93 |
53.93 |
52.93 |
53.86 |
+0.87 |
15,217 |
90,166 |
+1,299 |
Jul17 |
160607 |
54.03 |
54.03 |
54.03 |
54.03 |
+0.86 |
623 |
17,701 |
+21 |
Aug17 |
160607 |
54.18 |
54.18 |
54.18 |
54.18 |
+0.85 |
484 |
13,763 |
-31 |
Sep17 |
160607 |
53.85 |
54.27 |
53.85 |
54.27 |
+0.83 |
4,054 |
28,656 |
+64 |
Total Volume and Open Interest |
521,311 |
2,162,506 |
+1,288 |
Gas Oil(ICE) |
Jun16 |
160607 |
445.50 |
458.00 |
444.25 |
456.25 |
+11.25 |
31,154 |
53,133 |
-424 |
Jul16 |
160607 |
446.50 |
458.50 |
445.25 |
456.50 |
+10.75 |
73,560 |
150,540 |
-1,519 |
Aug16 |
160607 |
448.00 |
460.50 |
448.00 |
458.75 |
+10.25 |
51,317 |
101,355 |
+4,064 |
Sep16 |
160607 |
452.25 |
463.50 |
451.50 |
461.75 |
+9.75 |
17,967 |
49,383 |
-2,044 |
Oct16 |
160607 |
456.25 |
466.75 |
456.25 |
465.25 |
+9.00 |
11,261 |
44,522 |
-599 |
Nov16 |
160607 |
459.00 |
467.75 |
458.25 |
467.50 |
+8.75 |
6,186 |
32,219 |
+992 |
Dec16 |
160607 |
460.75 |
471.25 |
460.75 |
469.25 |
+8.75 |
21,146 |
100,327 |
+4,315 |
Jan17 |
160607 |
464.25 |
473.50 |
464.25 |
471.75 |
+8.50 |
1,791 |
24,065 |
+400 |
Feb17 |
160607 |
467.50 |
474.25 |
467.50 |
474.25 |
+8.25 |
941 |
13,825 |
-257 |
Mar17 |
160607 |
469.50 |
478.00 |
469.50 |
476.25 |
+8.25 |
1,897 |
21,304 |
+362 |
Total Volume and Open Interest |
223,551 |
752,902 |
+6,117 |
Ethanol(CBOT) |
Jul16 |
160607 |
1.689 |
1.702 |
1.689 |
1.697 |
-0.009 |
322 |
2,484 |
-55 |
Aug16 |
160607 |
1.675 |
1.681 |
1.675 |
1.680 |
-0.005 |
77 |
465 |
+30 |
Sep16 |
160607 |
1.642 |
1.655 |
1.642 |
1.655 |
-0.007 |
23 |
793 |
-11 |
Oct16 |
160607 |
1.630 |
1.630 |
1.630 |
1.630 |
-0.006 |
34 |
210 |
-10 |
Nov16 |
160607 |
1.605 |
1.605 |
1.605 |
1.605 |
-0.007 |
3 |
225 |
+0 |
Dec16 |
160607 |
1.578 |
1.578 |
1.577 |
1.577 |
-0.007 |
0 |
1,067 |
+0 |
Jan17 |
160607 |
1.556 |
1.556 |
1.556 |
1.556 |
-0.009 |
0 |
113 |
+0 |
Feb17 |
160607 |
1.553 |
1.553 |
1.553 |
1.553 |
-0.009 |
0 |
13 |
+0 |
Total Volume and Open Interest |
459 |
5,370 |
-142 |
WTI Crude Oil(ICE) |
Jul16 |
160607 |
49.65 |
50.52 |
49.47 |
50.36 |
+0.67 |
27,428 |
65,682 |
-3,503 |
Aug16 |
160607 |
50.12 |
51.06 |
49.96 |
50.92 |
+0.75 |
28,500 |
55,161 |
-1,653 |
Sep16 |
160607 |
50.60 |
51.52 |
50.47 |
51.39 |
+0.80 |
13,093 |
35,555 |
-129 |
Oct16 |
160607 |
51.15 |
51.84 |
51.15 |
51.75 |
+0.82 |
6,715 |
11,971 |
+682 |
Nov16 |
160607 |
51.88 |
52.19 |
51.51 |
52.08 |
+0.81 |
4,792 |
13,668 |
+428 |
Dec16 |
160607 |
51.58 |
52.43 |
51.58 |
52.31 |
+0.77 |
12,070 |
79,267 |
-957 |
Jan17 |
160607 |
52.26 |
52.49 |
51.99 |
52.49 |
+0.76 |
880 |
7,729 |
-76 |
Feb17 |
160607 |
52.61 |
52.61 |
52.61 |
52.61 |
+0.76 |
340 |
5,605 |
+2 |
Mar17 |
160607 |
52.20 |
52.73 |
52.20 |
52.70 |
+0.76 |
1,004 |
4,749 |
-360 |
Apr17 |
160607 |
52.76 |
52.76 |
52.76 |
52.76 |
+0.74 |
93 |
2,788 |
-15 |
May17 |
160607 |
52.81 |
52.81 |
52.81 |
52.81 |
+0.72 |
81 |
1,476 |
+23 |
Jun17 |
160607 |
52.64 |
52.90 |
52.64 |
52.87 |
+0.71 |
1,074 |
28,702 |
-690 |
Jul17 |
160607 |
52.90 |
52.90 |
52.90 |
52.90 |
+0.71 |
26 |
1,592 |
+3 |
Aug17 |
160607 |
52.92 |
52.92 |
52.92 |
52.92 |
+0.70 |
28 |
573 |
+3 |
Sep17 |
160607 |
52.95 |
52.95 |
52.95 |
52.95 |
+0.69 |
49 |
4,374 |
+6 |
Oct17 |
160607 |
52.55 |
53.01 |
52.55 |
53.01 |
+0.68 |
10 |
1,233 |
+0 |
Total Volume and Open Interest |
99,463 |
413,491 |
-5,715 |
US Dollar Index(ICE) |
Jun16 |
160607 |
93.980 |
94.075 |
93.745 |
93.832 |
-0.058 |
34,592 |
54,748 |
+861 |
Sep16 |
160607 |
93.945 |
94.050 |
93.735 |
93.798 |
-0.058 |
7,394 |
9,689 |
+1,480 |
Dec16 |
160607 |
93.900 |
93.970 |
93.810 |
93.823 |
-0.057 |
206 |
1,184 |
+24 |
Total Volume and Open Interest |
42,235 |
66,212 |
+2,404 |
Australian Dollar(CME) |
Jun16 |
160607 |
73.61 |
74.63 |
73.58 |
74.54 |
+0.78 |
149,239 |
107,836 |
-238 |
Sep16 |
160607 |
73.39 |
74.36 |
73.34 |
74.27 |
+0.77 |
10,608 |
10,951 |
+4,472 |
Dec16 |
160607 |
73.46 |
74.10 |
73.20 |
74.05 |
+0.76 |
4 |
159 |
+2 |
Total Volume and Open Interest |
159,851 |
118,954 |
+4,236 |
British Pound(CME) |
Jun16 |
160607 |
144.54 |
146.69 |
144.44 |
145.52 |
+0.93 |
123,917 |
230,730 |
+586 |
Sep16 |
160607 |
144.66 |
146.81 |
144.56 |
145.63 |
+0.93 |
12,421 |
21,687 |
+7,941 |
Dec16 |
160607 |
144.50 |
146.34 |
144.50 |
145.75 |
+0.92 |
8 |
189 |
-7 |
Total Volume and Open Interest |
136,355 |
252,711 |
+8,525 |
Canadian Dollar(CME) |
Jun16 |
160607 |
77.97 |
78.53 |
77.89 |
78.34 |
+0.29 |
81,790 |
109,816 |
-594 |
Sep16 |
160607 |
78.01 |
78.54 |
77.90 |
78.35 |
+0.29 |
6,087 |
11,514 |
+2,834 |
Dec16 |
160607 |
78.04 |
78.53 |
77.94 |
78.37 |
+0.29 |
404 |
3,147 |
+246 |
Mar17 |
160607 |
78.22 |
78.53 |
78.02 |
78.39 |
+0.28 |
20 |
202 |
+2 |
Total Volume and Open Interest |
88,301 |
124,817 |
+2,488 |
Japanese Yen(CME) |
Jun16 |
160607 |
92.98 |
93.33 |
92.69 |
93.21 |
+0.07 |
237,844 |
149,134 |
+4,428 |
Sep16 |
160607 |
93.26 |
93.63 |
92.98 |
93.51 |
+0.07 |
21,431 |
20,940 |
+12,489 |
Dec16 |
160607 |
93.46 |
93.94 |
93.40 |
93.85 |
+0.05 |
172 |
267 |
+3 |
Total Volume and Open Interest |
259,452 |
170,436 |
+16,925 |
Swiss Franc(CME) |
Jun16 |
160607 |
103.06 |
103.70 |
102.97 |
103.63 |
+0.48 |
39,951 |
58,025 |
-572 |
Sep16 |
160607 |
103.61 |
104.19 |
103.47 |
104.13 |
+0.49 |
2,111 |
3,194 |
+806 |
Dec16 |
160607 |
104.65 |
104.65 |
104.65 |
104.65 |
+0.48 |
1 |
23 |
+0 |
Total Volume and Open Interest |
42,063 |
61,257 |
+234 |
EuroFX(CME) |
Jun16 |
160607 |
113.60 |
113.83 |
113.41 |
113.65 |
-0.11 |
278,856 |
324,053 |
-6,788 |
Sep16 |
160607 |
113.95 |
114.21 |
113.79 |
114.03 |
-0.11 |
18,102 |
28,837 |
+2,966 |
Dec16 |
160607 |
114.48 |
114.55 |
114.19 |
114.42 |
-0.12 |
554 |
1,494 |
+203 |
Total Volume and Open Interest |
297,699 |
355,720 |
-3,704 |
Mexican Peso(CME) |
Jun16 |
160607 |
534.88 |
544.38 |
534.13 |
544.13 |
+7.50 |
56,465 |
98,301 |
-4,653 |
Jul16 |
160607 |
542.13 |
542.13 |
542.13 |
542.13 |
+7.38 |
|
|
|
Total Volume and Open Interest |
61,730 |
147,263 |
-4,027 |
Brazilian Real(CME) |
Jul16 |
160607 |
284.10 |
288.05 |
282.90 |
287.95 |
+3.95 |
1,064 |
23,887 |
+61 |
Aug16 |
160607 |
281.00 |
285.70 |
281.00 |
285.70 |
+3.95 |
2 |
70 |
+2 |
Sep16 |
160607 |
278.00 |
282.95 |
278.00 |
282.95 |
+3.95 |
37 |
3,587 |
+25 |
Oct16 |
160607 |
280.70 |
280.70 |
280.70 |
280.70 |
+3.80 |
|
|
|
Total Volume and Open Interest |
1,103 |
27,574 |
+88 |
30-Year T-Bonds(CBOT) |
Jun16 |
160607 |
167~090 |
168~040 |
167~030 |
167~290 |
+0~120 |
16,229 |
14,676 |
-7,345 |
Sep16 |
160607 |
165~260 |
166~220 |
165~200 |
166~150 |
+0~120 |
329,640 |
541,772 |
+9,489 |
Dec16 |
160607 |
165~070 |
165~070 |
165~070 |
165~070 |
+0~120 |
1 |
4 |
+1 |
Total Volume and Open Interest |
345,870 |
556,452 |
+2,145 |
10-Year T-Notes(CBOT) |
Jun16 |
160607 |
130~250 |
131~010 |
130~215 |
130~300 |
+0~025 |
70,085 |
113,431 |
-9,736 |
Sep16 |
160607 |
130~235 |
131~015 |
130~220 |
130~305 |
+0~025 |
1,642,334 |
2,564,422 |
+45,787 |
Dec16 |
160607 |
130~210 |
130~210 |
130~210 |
130~210 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,712,419 |
2,677,853 |
+36,051 |
5-Year T-Notes(CBOT) |
Jun16 |
160607 |
121~042 |
121~092 |
121~026 |
121~076 |
+0~022 |
51,014 |
118,009 |
-13,955 |
Sep16 |
160607 |
120~232 |
120~294 |
120~222 |
120~272 |
+0~020 |
1,083,751 |
2,449,926 |
+27,396 |
Dec16 |
160607 |
120~256 |
120~256 |
120~256 |
120~256 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,134,765 |
2,567,935 |
+13,441 |
2 Year T-Notes(CBOT) |
Jun16 |
160607 |
109~092 |
109~104 |
109~084 |
109~100 |
+0~010 |
23,408 |
44,035 |
-10,423 |
Sep16 |
160607 |
109~044 |
109~062 |
109~040 |
109~056 |
+0~010 |
430,037 |
952,748 |
-4,476 |
Dec16 |
160607 |
109~042 |
109~042 |
109~042 |
109~042 |
+0~010 |
|
|
|
Total Volume and Open Interest |
453,445 |
996,783 |
-14,899 |
Eurodollars(CME) |
Jun16 |
160607 |
99.342 |
99.350 |
99.340 |
99.348 |
+0.005 |
401,816 |
1,114,199 |
-7,898 |
Sep16 |
160607 |
99.230 |
99.245 |
99.225 |
99.245 |
+0.015 |
552,143 |
1,107,336 |
-39,856 |
Dec16 |
160607 |
99.125 |
99.145 |
99.120 |
99.145 |
+0.015 |
532,246 |
1,450,146 |
+16,726 |
Mar17 |
160607 |
99.065 |
99.090 |
99.060 |
99.085 |
+0.010 |
361,326 |
881,936 |
-18,020 |
Jun17 |
160607 |
99.010 |
99.040 |
99.005 |
99.030 |
+0.010 |
387,808 |
872,281 |
+4,057 |
Sep17 |
160607 |
98.955 |
98.990 |
98.945 |
98.980 |
+0.015 |
359,243 |
768,171 |
-26,682 |
Dec17 |
160607 |
98.890 |
98.925 |
98.880 |
98.915 |
+0.015 |
411,119 |
1,125,396 |
-15,637 |
Mar18 |
160607 |
98.850 |
98.885 |
98.835 |
98.870 |
+0.015 |
209,148 |
506,386 |
+6,184 |
Jun18 |
160607 |
98.790 |
98.830 |
98.785 |
98.820 |
+0.015 |
189,906 |
457,552 |
+4,114 |
Sep18 |
160607 |
98.745 |
98.780 |
98.730 |
98.770 |
+0.015 |
171,278 |
371,863 |
-9,014 |
Dec18 |
160607 |
98.685 |
98.725 |
98.675 |
98.715 |
+0.020 |
173,554 |
558,827 |
-10,855 |
Mar19 |
160607 |
98.650 |
98.680 |
98.630 |
98.670 |
+0.015 |
119,036 |
312,972 |
+8,080 |
Jun19 |
160607 |
98.590 |
98.630 |
98.575 |
98.620 |
+0.015 |
83,461 |
252,454 |
-1,606 |
Sep19 |
160607 |
98.535 |
98.575 |
98.515 |
98.565 |
+0.015 |
55,168 |
192,952 |
+1,694 |
Dec19 |
160607 |
98.475 |
98.515 |
98.460 |
98.505 |
+0.020 |
55,061 |
228,546 |
-802 |
Mar20 |
160607 |
98.430 |
98.465 |
98.410 |
98.460 |
+0.020 |
34,659 |
116,109 |
+256 |
Jun20 |
160607 |
98.370 |
98.410 |
98.355 |
98.405 |
+0.020 |
28,947 |
70,397 |
+890 |
Sep20 |
160607 |
98.320 |
98.355 |
98.300 |
98.350 |
+0.020 |
25,241 |
65,516 |
+1,180 |
Total Volume and Open Interest |
4,257,853 |
10,818,334 |
-71,704 |
Ultra T-Bond(CBOT) |
Jun16 |
160607 |
175~18 |
176~09 |
175~18 |
176~02 |
+0~13 |
6,025 |
25,355 |
-3,866 |
Sep16 |
160607 |
177~23 |
178~31 |
177~18 |
178~18 |
+0~14 |
100,871 |
582,816 |
+1,168 |
Dec16 |
160607 |
177~28 |
177~28 |
177~28 |
177~28 |
+0~14 |
|
|
|
Total Volume and Open Interest |
106,896 |
608,171 |
-2,698 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160607 |
141~305 |
142~015 |
141~305 |
142~010 |
+0~035 |
5,094 |
12,087 |
-1,103 |
Sep16 |
160607 |
142~110 |
142~245 |
142~085 |
142~205 |
+0~040 |
75,192 |
138,808 |
+5 |
Dec16 |
160607 |
142~205 |
142~205 |
142~205 |
142~205 |
+0~040 |
|
|
|
Total Volume and Open Interest |
80,286 |
150,895 |
-1,098 |
30 Day Federal Funds(CBOT) |
Jun16 |
160607 |
99.630 |
99.632 |
99.630 |
99.630 |
unch |
38,446 |
76,103 |
-5,114 |
Jul16 |
160607 |
99.620 |
99.630 |
99.620 |
99.625 |
+0.005 |
128,560 |
237,963 |
-22,160 |
Aug16 |
160607 |
99.570 |
99.585 |
99.565 |
99.580 |
+0.010 |
145,192 |
212,586 |
-968 |
Sep16 |
160607 |
99.550 |
99.560 |
99.545 |
99.560 |
+0.010 |
20,027 |
44,659 |
-1,248 |
Oct16 |
160607 |
99.505 |
99.520 |
99.500 |
99.515 |
+0.010 |
55,457 |
119,823 |
+13,481 |
Nov16 |
160607 |
99.495 |
99.505 |
99.490 |
99.500 |
+0.005 |
18,249 |
43,857 |
-60 |
Total Volume and Open Interest |
445,366 |
918,957 |
-10,500 |
3-Mth Euro-Yen(CME) |
Jun16 |
160607 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160607 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160607 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160607 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160607 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160607 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160607 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160607 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160607 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160607 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160607 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160607 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160607 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160607 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160607 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160607 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160607 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160607 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160607 |
152.15 |
152.20 |
152.08 |
152.09 |
-0.08 |
3,073 |
16,229 |
-1,397 |
Sep16 |
160607 |
152.02 |
152.08 |
151.98 |
151.98 |
-0.08 |
2,604 |
3,031 |
+2,532 |
Dec16 |
160607 |
151.98 |
151.98 |
151.98 |
151.98 |
-0.08 |
|
|
|
Total Volume and Open Interest |
5,677 |
19,260 |
+1,135 |
Euro-Buxl(EUREX) |
Jun16 |
160607 |
171.80 |
173.28 |
171.56 |
173.10 |
+1.28 |
118,249 |
189,509 |
+7,160 |
Sep16 |
160607 |
181.36 |
183.26 |
180.98 |
183.02 |
+1.72 |
61,486 |
98,187 |
+43,112 |
Dec16 |
160607 |
182.58 |
182.58 |
182.58 |
182.58 |
+1.28 |
|
|
|
Total Volume and Open Interest |
179,735 |
287,696 |
+50,272 |
Euro-Bund(EUREX) |
Jun16 |
160607 |
164.95 |
165.49 |
164.84 |
165.38 |
+0.43 |
1,312,010 |
1,597,473 |
-98,351 |
Sep16 |
160607 |
163.95 |
164.52 |
163.84 |
164.44 |
+0.49 |
752,999 |
1,172,245 |
+416,004 |
Dec16 |
160607 |
161.85 |
161.97 |
161.47 |
161.97 |
+0.43 |
1 |
6 |
+1 |
Total Volume and Open Interest |
2,065,010 |
2,769,724 |
+317,654 |
Euro-Bobl(EUREX) |
Jun16 |
160607 |
131.60 |
131.76 |
131.58 |
131.72 |
+0.12 |
996,089 |
1,168,546 |
-208,719 |
Sep16 |
160607 |
132.48 |
132.62 |
132.46 |
132.60 |
+0.11 |
535,865 |
940,117 |
+277,829 |
Dec16 |
160607 |
130.48 |
130.48 |
130.48 |
130.48 |
+0.12 |
0 |
101 |
+0 |
Total Volume and Open Interest |
1,531,954 |
2,108,764 |
+69,110 |
Euro-Schatz(EUREX) |
Jun16 |
160607 |
111.90 |
111.93 |
111.89 |
111.92 |
+0.01 |
532,747 |
866,888 |
-169,664 |
Sep16 |
160607 |
111.83 |
111.85 |
111.82 |
111.84 |
unch |
402,093 |
784,832 |
+200,780 |
Dec16 |
160607 |
111.84 |
111.84 |
111.84 |
111.84 |
unch |
|
|
|
Total Volume and Open Interest |
934,840 |
1,651,720 |
+31,116 |
3-Mth Euribor(EUREX) |
Jun16 |
160607 |
100.265 |
100.265 |
100.260 |
100.260 |
unch |
676 |
11,673 |
+1 |
Sep16 |
160607 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
676 |
6,634 |
-149 |
Dec16 |
160607 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,524 |
+0 |
Total Volume and Open Interest |
1,604 |
64,800 |
+44 |
Long Gilt(LIFFE) |
Jun16 |
160607 |
122~18 |
122~24 |
122~17 |
122~23 |
+0~05 |
1,646 |
42,470 |
-1,183 |
Sep16 |
160607 |
124~18 |
124~22 |
124~06 |
124~21 |
+0~07 |
193,030 |
425,079 |
-6,437 |
Total Volume and Open Interest |
194,676 |
467,549 |
-7,620 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160607 |
99.42 |
99.42 |
99.41 |
99.42 |
+0.00 |
88,501 |
334,931 |
-7,445 |
Sep16 |
160607 |
99.45 |
99.45 |
99.44 |
99.45 |
unch |
116,141 |
431,947 |
+15,625 |
Dec16 |
160607 |
99.47 |
99.47 |
99.45 |
99.47 |
unch |
135,897 |
467,937 |
+8,891 |
Mar17 |
160607 |
99.47 |
99.47 |
99.44 |
99.46 |
unch |
120,798 |
338,238 |
+16,064 |
Jun17 |
160607 |
99.45 |
99.45 |
99.41 |
99.43 |
unch |
91,033 |
298,942 |
-8,887 |
Sep17 |
160607 |
99.40 |
99.41 |
99.37 |
99.39 |
unch |
94,035 |
259,500 |
+5,007 |
Total Volume and Open Interest |
1,040,342 |
3,255,055 |
+41,109 |
3-Mth Euribor(LIFFE) |
Jun16 |
160607 |
100.260 |
100.265 |
100.260 |
100.265 |
unch |
32,942 |
493,625 |
+3,386 |
Sep16 |
160607 |
100.275 |
100.275 |
100.270 |
100.275 |
unch |
72,992 |
382,701 |
-4,697 |
Dec16 |
160607 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
92,397 |
466,862 |
+2,641 |
Total Volume and Open Interest |
586,885 |
3,490,312 |
+1,608 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160607 |
98.01 |
98.03 |
97.98 |
97.99 |
-0.02 |
19,498 |
116,307 |
-1,488 |
Sep16 |
160607 |
98.11 |
98.13 |
98.06 |
98.08 |
-0.04 |
40,254 |
236,667 |
+4,755 |
Dec16 |
160607 |
98.19 |
98.20 |
98.11 |
98.14 |
-0.06 |
34,905 |
191,197 |
+12,208 |
Mar17 |
160607 |
98.24 |
98.26 |
98.15 |
98.17 |
-0.07 |
18,724 |
130,487 |
-1,839 |
Jun17 |
160607 |
98.27 |
98.28 |
98.18 |
98.20 |
-0.07 |
9,714 |
101,062 |
+172 |
Sep17 |
160607 |
98.28 |
98.29 |
98.20 |
98.22 |
-0.06 |
5,862 |
77,840 |
+927 |
Dec17 |
160607 |
98.29 |
98.30 |
98.19 |
98.22 |
-0.07 |
3,129 |
59,010 |
+201 |
Mar18 |
160607 |
98.28 |
98.29 |
98.20 |
98.22 |
-0.06 |
996 |
33,357 |
-28 |
Jun18 |
160607 |
98.26 |
98.27 |
98.18 |
98.20 |
-0.06 |
19 |
16,740 |
+6 |
Sep18 |
160607 |
98.23 |
98.23 |
98.17 |
98.18 |
-0.06 |
4 |
3,702 |
-4 |
Total Volume and Open Interest |
133,155 |
970,804 |
+14,833 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160607 |
97.85 |
97.87 |
97.79 |
97.81 |
-0.04 |
109,141 |
928,992 |
+169 |
Sep16 |
160607 |
97.82 |
97.84 |
97.79 |
97.79 |
-0.03 |
2 |
47 |
+2 |
Total Volume and Open Interest |
109,143 |
929,039 |
+171 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160607 |
98.46 |
98.49 |
98.38 |
98.40 |
-0.07 |
144,286 |
798,633 |
-11,110 |
Sep16 |
160607 |
98.48 |
98.49 |
98.41 |
98.42 |
-0.07 |
994 |
1,617 |
+991 |
Total Volume and Open Interest |
145,280 |
800,250 |
-10,119 |
Gold(CMX) |
Jun16 |
160607 |
1244.0 |
1244.9 |
1236.5 |
1244.4 |
-0.2 |
1,622 |
6,683 |
-762 |
Aug16 |
160607 |
1248.0 |
1249.0 |
1236.9 |
1247.0 |
-0.4 |
240,700 |
358,270 |
+12,835 |
Oct16 |
160607 |
1249.4 |
1251.7 |
1241.8 |
1249.9 |
-0.4 |
1,833 |
27,421 |
+224 |
Dec16 |
160607 |
1253.2 |
1254.5 |
1242.7 |
1252.7 |
-0.4 |
6,916 |
60,755 |
+2,740 |
Feb17 |
160607 |
1254.1 |
1255.0 |
1249.9 |
1255.0 |
-0.4 |
1,278 |
8,661 |
+368 |
Apr17 |
160607 |
1249.6 |
1257.1 |
1249.2 |
1257.1 |
-0.5 |
265 |
3,694 |
-69 |
Jun17 |
160607 |
1253.5 |
1259.3 |
1253.5 |
1259.3 |
-0.6 |
235 |
11,536 |
+73 |
Aug17 |
160607 |
1261.3 |
1261.3 |
1261.3 |
1261.3 |
-0.6 |
1 |
163 |
+0 |
Oct17 |
160607 |
1263.4 |
1263.4 |
1263.4 |
1263.4 |
-0.6 |
21 |
630 |
+1 |
Dec17 |
160607 |
1264.4 |
1266.5 |
1258.7 |
1265.7 |
-0.6 |
102 |
7,430 |
+6 |
Feb18 |
160607 |
1267.8 |
1267.8 |
1267.8 |
1267.8 |
-0.6 |
|
|
|
Apr18 |
160607 |
1269.9 |
1269.9 |
1269.9 |
1269.9 |
-0.6 |
|
|
|
Total Volume and Open Interest |
255,983 |
496,259 |
+15,163 |
Silver(CMX) |
Jul16 |
160607 |
1648.5 |
1649.0 |
1624.5 |
1639.4 |
-5.3 |
59,397 |
118,132 |
-1,259 |
Sep16 |
160607 |
1653.5 |
1653.5 |
1629.5 |
1644.4 |
-5.3 |
5,330 |
30,567 |
+287 |
Dec16 |
160607 |
1658.5 |
1658.5 |
1637.0 |
1651.1 |
-5.2 |
2,565 |
34,544 |
+190 |
Mar17 |
160607 |
1666.0 |
1666.0 |
1657.5 |
1657.5 |
-5.3 |
260 |
5,116 |
+73 |
May17 |
160607 |
1650.0 |
1661.8 |
1650.0 |
1661.8 |
-5.3 |
10 |
219 |
+4 |
Jul17 |
160607 |
1667.0 |
1667.0 |
1666.1 |
1666.1 |
-5.3 |
8 |
2,380 |
+4 |
Sep17 |
160607 |
1670.4 |
1670.4 |
1670.4 |
1670.4 |
-5.3 |
0 |
195 |
+0 |
Total Volume and Open Interest |
67,594 |
194,908 |
-697 |
Platinum(NYMEX) |
Jul16 |
160607 |
997.9 |
1005.5 |
984.2 |
999.4 |
+2.9 |
15,786 |
50,840 |
-623 |
Oct16 |
160607 |
997.5 |
1007.3 |
986.2 |
1001.1 |
+3.0 |
1,333 |
10,054 |
+388 |
Jan17 |
160607 |
1003.3 |
1003.3 |
1003.3 |
1003.3 |
+3.3 |
15 |
836 |
+5 |
Apr17 |
160607 |
1005.0 |
1005.0 |
1005.0 |
1005.0 |
+3.3 |
0 |
7 |
+0 |
Total Volume and Open Interest |
17,145 |
61,741 |
-230 |
Palladium(NYMEX) |
Jun16 |
160607 |
553.50 |
553.65 |
552.95 |
552.95 |
-4.10 |
23 |
59 |
-15 |
Sep16 |
160607 |
557.05 |
560.60 |
544.75 |
552.15 |
-4.85 |
4,970 |
22,089 |
+57 |
Dec16 |
160607 |
556.90 |
556.90 |
547.25 |
552.95 |
-4.70 |
62 |
388 |
+5 |
Total Volume and Open Interest |
5,069 |
22,616 |
+43 |
Copper(CMX) |
Jul16 |
160607 |
211.85 |
212.50 |
204.50 |
205.10 |
-6.65 |
84,456 |
133,395 |
-7,772 |
Sep16 |
160607 |
212.45 |
212.90 |
205.10 |
205.65 |
-6.60 |
11,169 |
45,868 |
+2,588 |
Dec16 |
160607 |
212.65 |
212.65 |
206.00 |
206.55 |
-6.45 |
3,041 |
26,946 |
+316 |
Mar17 |
160607 |
212.25 |
212.25 |
207.20 |
207.25 |
-6.30 |
351 |
4,848 |
+57 |
May17 |
160607 |
208.65 |
208.65 |
207.55 |
207.75 |
-6.20 |
15 |
767 |
+1 |
Total Volume and Open Interest |
99,742 |
219,255 |
-4,768 |
E-mini DJIA Index(CBOT) |
Jun16 |
160607 |
17915 |
17993 |
17903 |
17933 |
+18 |
153,492 |
120,781 |
+895 |
Sep16 |
160607 |
17810 |
17892 |
17802 |
17832 |
+18 |
882 |
4,050 |
+39 |
Dec16 |
160607 |
17754 |
17805 |
17740 |
17757 |
+18 |
1 |
127 |
+1 |
Mar17 |
160607 |
17697 |
17697 |
17697 |
17697 |
+18 |
0 |
1 |
+0 |
Total Volume and Open Interest |
154,375 |
124,959 |
+935 |
S & P 500(CME) |
Jun16 |
160607 |
2108.30 |
2117.80 |
2107.00 |
2110.30 |
+2.00 |
6,856 |
85,007 |
+2,070 |
Sep16 |
160607 |
2101.80 |
2107.50 |
2101.40 |
2101.40 |
+2.00 |
1,299 |
4,699 |
+1,272 |
Dec16 |
160607 |
2094.30 |
2099.30 |
2094.30 |
2094.30 |
+2.00 |
5 |
188 |
-3 |
Mar17 |
160607 |
2088.20 |
2093.20 |
2088.20 |
2088.20 |
+2.00 |
|
|
|
Total Volume and Open Interest |
8,160 |
89,894 |
+3,339 |
S & P 500 E-Mini(Globex) |
Jun16 |
160607 |
2108.25 |
2118.00 |
2106.50 |
2110.25 |
+2.00 |
1,746,160 |
2,982,125 |
+20,114 |
Sep16 |
160607 |
2099.25 |
2108.75 |
2098.00 |
2101.50 |
+2.00 |
34,949 |
109,637 |
+16,827 |
Dec16 |
160607 |
2092.50 |
2101.50 |
2091.00 |
2094.25 |
+2.00 |
377 |
9,142 |
+10 |
Mar17 |
160607 |
2087.50 |
2094.50 |
2087.50 |
2088.25 |
+2.00 |
28 |
93 |
+8 |
Total Volume and Open Interest |
1,781,518 |
3,101,010 |
+36,963 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160607 |
4524.50 |
4545.50 |
4511.30 |
4514.30 |
-11.20 |
225,458 |
239,848 |
-2,125 |
Sep16 |
160607 |
4514.00 |
4537.30 |
4503.30 |
4506.00 |
-11.30 |
1,518 |
4,790 |
+222 |
Dec16 |
160607 |
4511.50 |
4517.80 |
4501.50 |
4501.50 |
-11.30 |
0 |
90 |
+0 |
Total Volume and Open Interest |
226,976 |
244,735 |
-1,903 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160607 |
1512.50 |
1521.90 |
1510.80 |
1517.80 |
+4.90 |
16,957 |
85,845 |
+109 |
Sep16 |
160607 |
1507.10 |
1516.70 |
1505.20 |
1513.10 |
+5.20 |
45 |
166 |
+40 |
Dec16 |
160607 |
1514.40 |
1514.40 |
1514.40 |
1514.40 |
+5.20 |
0 |
12 |
+0 |
Total Volume and Open Interest |
17,002 |
86,023 |
+149 |
Volatility Index(CBOE) |
Jun16 |
160607 |
14.50 |
14.85 |
14.00 |
14.73 |
+0.25 |
98,048 |
197,742 |
-8,234 |
Jul16 |
160607 |
16.90 |
16.95 |
16.45 |
16.88 |
unch |
63,247 |
157,126 |
+10,846 |
Aug16 |
160607 |
18.03 |
18.13 |
17.69 |
18.08 |
+0.10 |
16,348 |
47,783 |
+1,670 |
Sep16 |
160607 |
18.94 |
19.05 |
18.68 |
19.00 |
+0.07 |
8,143 |
28,994 |
+274 |
Total Volume and Open Interest |
197,511 |
479,061 |
+5,671 |
Russell 2000(ICE) |
Jun16 |
160607 |
1175.70 |
1183.60 |
1173.20 |
1179.40 |
+3.10 |
84,273 |
396,050 |
-1,530 |
Sep16 |
160607 |
1170.00 |
1178.40 |
1168.70 |
1174.40 |
+3.00 |
1,576 |
1,315 |
+549 |
Dec16 |
160607 |
1165.20 |
1173.00 |
1165.20 |
1170.40 |
+3.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
85,849 |
397,632 |
-981 |
Nikkei 225(CME) |
Jun16 |
160607 |
16660 |
16845 |
16535 |
16710 |
+50 |
17,492 |
33,729 |
-824 |
Sep16 |
160607 |
16705 |
16885 |
16580 |
16750 |
+45 |
1,601 |
2,071 |
+1,011 |
Total Volume and Open Interest |
19,093 |
35,805 |
+187 |
Nikkei 225(SGX) |
Jun16 |
160607 |
16550 |
16715 |
16475 |
16715 |
+145 |
79,062 |
263,055 |
-2,511 |
Sep16 |
160607 |
16530 |
16690 |
16430 |
16665 |
+140 |
13,548 |
16,348 |
+9,541 |
Dec16 |
160607 |
16575 |
16575 |
16575 |
16575 |
+150 |
0 |
3,881 |
+0 |
Total Volume and Open Interest |
92,610 |
292,518 |
+7,030 |
Nikkei 225(CME) Yen |
Jun16 |
160607 |
16670 |
16845 |
16530 |
16710 |
+55 |
68,330 |
96,701 |
+4,105 |
Sep16 |
160607 |
16620 |
16795 |
16485 |
16670 |
+60 |
3,998 |
2,658 |
+1,324 |
Dec16 |
160607 |
16550 |
16575 |
16475 |
16550 |
+60 |
|
|
|
Total Volume and Open Interest |
72,328 |
99,359 |
+5,429 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160607 |
16640 |
16740 |
16640 |
16710 |
+60 |
4 |
92 |
-1 |
Sep16 |
160607 |
16670 |
16670 |
16670 |
16670 |
+60 |
|
|
|
Dec16 |
160607 |
16550 |
16550 |
16550 |
16550 |
+60 |
|
|
|
Total Volume and Open Interest |
4 |
92 |
-1 |
CAC 40(EURONEXT) |
Jun16 |
160607 |
4431.0 |
4483.5 |
4428.0 |
4471.5 |
+52.5 |
94,747 |
310,471 |
-3,339 |
Jul16 |
160607 |
4425.0 |
4474.0 |
4425.0 |
4463.5 |
+52.5 |
1,578 |
6,781 |
+1,187 |
Aug16 |
160607 |
4461.5 |
4461.5 |
4461.5 |
4461.5 |
+52.5 |
0 |
10 |
+0 |
Sep16 |
160607 |
4461.0 |
4464.5 |
4452.5 |
4460.0 |
+52.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
96,325 |
317,317 |
-2,152 |
Hang Seng Index(HKFE) |
Jun16 |
160607 |
20776 |
21141 |
20770 |
21103 |
+327 |
107,099 |
106,114 |
-2,839 |
Jul16 |
160607 |
20792 |
21130 |
20776 |
21106 |
+311 |
1,065 |
1,489 |
+682 |
Total Volume and Open Interest |
109,075 |
113,318 |
-1,498 |
DAX(EUREX) |
Jun16 |
160607 |
10161.0 |
10319.0 |
10156.0 |
10288.5 |
+156.0 |
112,904 |
166,967 |
+10,442 |
Sep16 |
160607 |
10148.0 |
10300.0 |
10148.0 |
10277.5 |
+157.0 |
383 |
2,989 |
+198 |
Dec16 |
160607 |
10149.0 |
10265.5 |
10149.0 |
10265.5 |
+156.0 |
7 |
2,948 |
+0 |
Total Volume and Open Interest |
113,294 |
172,904 |
+10,640 |
Mini-DAX(EUREX) |
Jun16 |
160607 |
10166.0 |
10317.0 |
10157.0 |
10288.0 |
+155.0 |
20,438 |
12,299 |
+667 |
Sep16 |
160607 |
10160.0 |
10304.0 |
10160.0 |
10277.0 |
+156.0 |
125 |
540 |
+32 |
Dec16 |
160607 |
10226.0 |
10293.0 |
10226.0 |
10265.0 |
+155.0 |
13 |
30 |
+0 |
Total Volume and Open Interest |
20,576 |
12,869 |
+699 |
FT-SE 100(EURONEXT) |
Jun16 |
160607 |
6260.00 |
6315.00 |
6254.50 |
6268.00 |
-8.00 |
114,814 |
538,841 |
-3,755 |
Sep16 |
160607 |
6226.50 |
6257.00 |
6199.50 |
6212.50 |
-7.50 |
1,318 |
26,363 |
+424 |
Dec16 |
160607 |
6186.50 |
6186.50 |
6179.00 |
6179.00 |
-9.00 |
7 |
7 |
+7 |
Total Volume and Open Interest |
116,139 |
565,211 |
-3,324 |
SPI 200(SFE) |
Jun16 |
160607 |
5366.0 |
5398.0 |
5354.0 |
5378.0 |
+15.0 |
25,077 |
295,646 |
-566 |
Sep16 |
160607 |
5309.0 |
5341.0 |
5306.0 |
5327.0 |
+15.0 |
83 |
3,336 |
+69 |
Dec16 |
160607 |
5313.0 |
5313.0 |
5313.0 |
5313.0 |
+15.0 |
270 |
2,360 |
+73 |
Total Volume and Open Interest |
25,430 |
302,607 |
-424 |
FTSE MIB(ISE) |
Jun16 |
160607 |
17675.00 |
17995.00 |
17675.00 |
17963.00 |
+354.00 |
34,115 |
61,931 |
+327 |
Sep16 |
160607 |
17620.00 |
17850.00 |
17620.00 |
17828.00 |
+351.00 |
83 |
470 |
+2 |
Dec16 |
160607 |
17718.00 |
17718.00 |
17718.00 |
17718.00 |
+348.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
34,199 |
62,402 |
+330 |
KOSPI 200(KFE) |
Jun16 |
160607 |
244.50 |
248.05 |
244.15 |
247.90 |
+3.30 |
107,995 |
108,071 |
-15 |
Sep16 |
160607 |
245.50 |
249.00 |
245.05 |
249.00 |
+3.20 |
2,857 |
14,490 |
+3,807 |
Dec16 |
160607 |
245.55 |
249.60 |
245.55 |
249.60 |
+3.60 |
8 |
4,252 |
+159 |
Total Volume and Open Interest |
110,862 |
130,181 |
+3,955 |
GSCI(CME) |
Jun16 |
160607 |
380.60 |
382.70 |
379.75 |
381.75 |
+3.15 |
671 |
9,821 |
-418 |
Jul16 |
160607 |
385.20 |
385.35 |
384.20 |
384.20 |
+3.60 |
534 |
2,034 |
+534 |
Aug16 |
160607 |
383.75 |
384.20 |
383.75 |
383.75 |
+3.15 |
|
|
|
Total Volume and Open Interest |
1,205 |
11,855 |
+116 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|