|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 10, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160610 |
1174.50 |
1208.50 |
1168.75 |
1178.25 |
+2.25 |
194,856 |
273,414 |
-16,169 |
Aug16 |
160610 |
1170.00 |
1205.00 |
1166.75 |
1177.75 |
+5.75 |
40,688 |
70,837 |
+4,399 |
Sep16 |
160610 |
1157.25 |
1192.00 |
1156.25 |
1168.50 |
+8.75 |
17,678 |
32,753 |
+827 |
Nov16 |
160610 |
1151.75 |
1184.50 |
1150.00 |
1162.75 |
+10.00 |
151,511 |
337,900 |
+13,799 |
Jan17 |
160610 |
1146.50 |
1177.50 |
1146.00 |
1158.75 |
+10.50 |
11,314 |
30,544 |
+704 |
Mar17 |
160610 |
1110.50 |
1132.25 |
1108.50 |
1118.25 |
+4.00 |
15,862 |
52,884 |
+1,135 |
May17 |
160610 |
1096.25 |
1115.00 |
1095.00 |
1098.50 |
-1.00 |
7,138 |
27,312 |
-116 |
Jul17 |
160610 |
1093.00 |
1112.50 |
1093.00 |
1095.50 |
unch |
4,758 |
31,256 |
+519 |
Aug17 |
160610 |
1083.00 |
1088.00 |
1062.25 |
1063.25 |
-11.75 |
91 |
321 |
+50 |
Sep17 |
160610 |
1027.75 |
1027.75 |
1027.75 |
1027.75 |
-11.50 |
39 |
140 |
+23 |
Nov17 |
160610 |
1002.25 |
1021.75 |
1002.00 |
1004.50 |
+1.00 |
2,633 |
19,890 |
+167 |
Jan18 |
160610 |
1004.50 |
1004.50 |
1004.50 |
1004.50 |
+1.00 |
5 |
117 |
+3 |
Mar18 |
160610 |
1003.25 |
1003.25 |
1003.25 |
1003.25 |
+1.25 |
0 |
39 |
+0 |
May18 |
160610 |
1004.25 |
1004.25 |
1004.25 |
1004.25 |
+0.75 |
0 |
39 |
+0 |
Total Volume and Open Interest |
446,592 |
877,622 |
+5,349 |
Soybean Meal(CBOT) |
Jul16 |
160610 |
413.50 |
423.80 |
409.20 |
414.00 |
+0.50 |
70,023 |
113,926 |
-10,353 |
Aug16 |
160610 |
409.20 |
419.00 |
406.00 |
412.30 |
+3.30 |
21,689 |
43,503 |
+809 |
Sep16 |
160610 |
406.90 |
416.50 |
404.40 |
411.30 |
+4.70 |
13,197 |
35,509 |
+1,371 |
Oct16 |
160610 |
404.00 |
414.90 |
402.60 |
409.30 |
+5.30 |
11,095 |
22,259 |
+746 |
Dec16 |
160610 |
403.50 |
414.60 |
401.60 |
409.30 |
+5.80 |
43,123 |
107,350 |
+9,316 |
Jan17 |
160610 |
398.50 |
407.00 |
397.10 |
404.80 |
+5.80 |
4,560 |
15,926 |
+930 |
Mar17 |
160610 |
373.80 |
382.80 |
373.80 |
381.00 |
+5.60 |
3,202 |
15,293 |
+364 |
May17 |
160610 |
361.10 |
368.20 |
360.80 |
365.70 |
+3.80 |
2,110 |
15,440 |
+117 |
Jul17 |
160610 |
359.00 |
365.00 |
359.00 |
363.30 |
+3.80 |
2,059 |
10,071 |
+676 |
Aug17 |
160610 |
356.40 |
356.80 |
356.00 |
356.80 |
+4.20 |
16 |
1,613 |
+9 |
Total Volume and Open Interest |
171,549 |
385,987 |
+4,146 |
Soybean Oil(CBOT) |
Jul16 |
160610 |
33.03 |
33.33 |
32.74 |
32.76 |
-0.27 |
85,373 |
138,387 |
-12,798 |
Aug16 |
160610 |
33.16 |
33.47 |
32.87 |
32.90 |
-0.27 |
24,976 |
41,164 |
-539 |
Sep16 |
160610 |
33.29 |
33.57 |
33.02 |
33.03 |
-0.27 |
7,171 |
31,609 |
+479 |
Oct16 |
160610 |
33.44 |
33.67 |
33.14 |
33.16 |
-0.27 |
3,984 |
18,543 |
-71 |
Dec16 |
160610 |
33.70 |
34.00 |
33.43 |
33.46 |
-0.26 |
34,209 |
114,534 |
+3,956 |
Jan17 |
160610 |
33.86 |
34.13 |
33.56 |
33.60 |
-0.26 |
3,313 |
13,008 |
+831 |
Mar17 |
160610 |
33.79 |
34.13 |
33.55 |
33.59 |
-0.27 |
2,597 |
14,316 |
+356 |
May17 |
160610 |
33.75 |
34.10 |
33.56 |
33.56 |
-0.28 |
1,587 |
12,671 |
+432 |
Jul17 |
160610 |
33.82 |
34.27 |
33.73 |
33.73 |
-0.25 |
530 |
5,259 |
+99 |
Aug17 |
160610 |
33.75 |
33.82 |
33.75 |
33.75 |
-0.25 |
7 |
2,543 |
-1 |
Total Volume and Open Interest |
163,983 |
398,323 |
-7,218 |
Canola(WCE) |
Jul16 |
160610 |
522.5 |
527.7 |
519.9 |
523.5 |
+1.0 |
10,405 |
76,607 |
-2,356 |
Nov16 |
160610 |
526.1 |
530.8 |
522.2 |
525.5 |
-0.6 |
17,181 |
101,020 |
+6,138 |
Jan17 |
160610 |
530.0 |
534.5 |
526.7 |
530.0 |
-0.1 |
1,586 |
9,439 |
+147 |
Mar17 |
160610 |
531.4 |
535.6 |
528.6 |
531.9 |
-0.2 |
239 |
2,840 |
+35 |
May17 |
160610 |
533.2 |
537.2 |
530.4 |
533.7 |
unch |
181 |
988 |
+72 |
Total Volume and Open Interest |
30,020 |
192,849 |
+4,448 |
Corn(CBOT) |
Jul16 |
160610 |
426.50 |
437.00 |
420.00 |
423.00 |
-3.50 |
342,762 |
484,486 |
-31,449 |
Sep16 |
160610 |
430.00 |
440.75 |
424.25 |
427.50 |
-3.00 |
183,156 |
381,459 |
+30,273 |
Dec16 |
160610 |
433.00 |
442.75 |
426.75 |
430.75 |
-2.75 |
182,267 |
418,186 |
+15,852 |
Mar17 |
160610 |
437.75 |
447.00 |
431.50 |
435.75 |
-2.50 |
17,674 |
84,441 |
+3,349 |
May17 |
160610 |
440.00 |
448.75 |
434.75 |
438.75 |
-2.25 |
4,679 |
20,423 |
-220 |
Jul17 |
160610 |
442.50 |
451.25 |
436.75 |
440.50 |
-2.75 |
9,041 |
49,803 |
+1,002 |
Sep17 |
160610 |
414.25 |
418.00 |
411.50 |
413.75 |
-2.00 |
2,031 |
8,076 |
+141 |
Dec17 |
160610 |
412.50 |
417.00 |
407.75 |
411.25 |
-3.25 |
5,509 |
35,013 |
-603 |
Mar18 |
160610 |
421.00 |
421.75 |
417.00 |
418.00 |
-3.00 |
59 |
1,119 |
+6 |
May18 |
160610 |
422.00 |
422.00 |
422.00 |
422.00 |
-2.75 |
11 |
325 |
+0 |
Total Volume and Open Interest |
747,204 |
1,485,061 |
+18,358 |
Wheat(CBOT) |
Jul16 |
160610 |
510.25 |
512.50 |
494.25 |
495.00 |
-15.25 |
138,771 |
172,068 |
-12,420 |
Sep16 |
160610 |
520.75 |
523.25 |
505.75 |
506.50 |
-15.00 |
79,244 |
114,251 |
+15,601 |
Dec16 |
160610 |
538.75 |
541.25 |
524.25 |
524.75 |
-14.75 |
23,595 |
82,452 |
+3,170 |
Mar17 |
160610 |
550.00 |
558.25 |
541.75 |
542.25 |
-14.75 |
4,619 |
25,361 |
+186 |
May17 |
160610 |
568.00 |
570.00 |
553.75 |
554.25 |
-14.00 |
2,437 |
5,449 |
+23 |
Jul17 |
160610 |
573.50 |
579.50 |
562.75 |
563.00 |
-12.75 |
5,398 |
14,993 |
+1,913 |
Total Volume and Open Interest |
255,994 |
419,947 |
+9,144 |
Wheat(KCBT) |
Jul16 |
160610 |
484.00 |
486.75 |
468.00 |
468.50 |
-15.75 |
39,877 |
101,577 |
-9,204 |
Sep16 |
160610 |
500.00 |
503.00 |
485.25 |
485.50 |
-15.50 |
22,341 |
54,333 |
+6,719 |
Dec16 |
160610 |
524.25 |
527.50 |
510.00 |
510.00 |
-15.75 |
5,944 |
44,429 |
+272 |
Mar17 |
160610 |
540.25 |
542.75 |
525.75 |
525.75 |
-16.00 |
925 |
14,217 |
+15 |
May17 |
160610 |
549.75 |
553.00 |
536.00 |
536.00 |
-15.25 |
551 |
6,277 |
-63 |
Jul17 |
160610 |
557.00 |
560.00 |
544.00 |
544.00 |
-14.75 |
1,151 |
4,085 |
+411 |
Sep17 |
160610 |
553.75 |
571.00 |
553.75 |
553.75 |
-14.00 |
52 |
172 |
+8 |
Total Volume and Open Interest |
71,033 |
225,437 |
-1,755 |
Wheat(MGE) |
Jul16 |
160610 |
553.25 |
555.50 |
533.75 |
538.50 |
-15.50 |
4,604 |
21,089 |
-1,269 |
Sep16 |
160610 |
561.00 |
563.00 |
542.50 |
546.75 |
-15.75 |
2,915 |
14,909 |
+939 |
Dec16 |
160610 |
575.50 |
577.75 |
557.50 |
561.75 |
-15.50 |
1,963 |
11,466 |
+387 |
Mar17 |
160610 |
589.25 |
591.00 |
571.75 |
575.25 |
-15.75 |
1,254 |
6,303 |
+376 |
May17 |
160610 |
598.00 |
598.00 |
582.50 |
582.50 |
-16.00 |
250 |
2,759 |
+29 |
Jul17 |
160610 |
605.00 |
605.00 |
588.75 |
589.75 |
-15.25 |
257 |
1,140 |
+101 |
Total Volume and Open Interest |
11,321 |
57,971 |
+659 |
Oats(CBOT) |
Jul16 |
160610 |
204.00 |
209.75 |
200.50 |
201.75 |
-3.50 |
1,318 |
6,073 |
-446 |
Sep16 |
160610 |
217.00 |
221.75 |
212.50 |
213.00 |
-4.25 |
358 |
2,264 |
+148 |
Dec16 |
160610 |
229.50 |
232.50 |
224.00 |
224.25 |
-3.75 |
483 |
2,297 |
+104 |
Mar17 |
160610 |
235.00 |
238.00 |
234.25 |
234.25 |
-2.00 |
25 |
164 |
+3 |
Total Volume and Open Interest |
2,184 |
10,798 |
-191 |
Rough Rice(CBOT) |
Jul16 |
160610 |
11.31 |
11.41 |
11.16 |
11.35 |
+0.03 |
663 |
5,490 |
-138 |
Sep16 |
160610 |
11.55 |
11.68 |
11.44 |
11.63 |
+0.03 |
175 |
3,375 |
+110 |
Nov16 |
160610 |
11.81 |
11.88 |
11.73 |
11.88 |
+0.02 |
23 |
745 |
+14 |
Jan17 |
160610 |
12.06 |
12.06 |
12.06 |
12.06 |
+0.02 |
0 |
95 |
+0 |
Total Volume and Open Interest |
869 |
9,747 |
-6 |
Live Cattle(CME) |
Jun16 |
160610 |
123.250 |
123.330 |
122.080 |
122.450 |
-0.750 |
3,848 |
18,118 |
-999 |
Aug16 |
160610 |
118.885 |
119.050 |
117.200 |
117.350 |
-1.500 |
21,685 |
122,669 |
+1,414 |
Oct16 |
160610 |
118.100 |
118.250 |
116.600 |
116.800 |
-1.300 |
8,034 |
57,616 |
+126 |
Dec16 |
160610 |
118.200 |
118.250 |
116.635 |
116.850 |
-1.380 |
5,492 |
34,858 |
+230 |
Feb17 |
160610 |
117.580 |
117.635 |
116.100 |
116.300 |
-1.485 |
1,973 |
10,237 |
+390 |
Apr17 |
160610 |
116.885 |
116.885 |
115.480 |
115.700 |
-1.280 |
585 |
6,255 |
+160 |
Total Volume and Open Interest |
41,792 |
251,962 |
+1,408 |
Feeder Cattle(CME) |
Aug16 |
160610 |
147.080 |
147.450 |
144.600 |
145.550 |
-1.750 |
5,521 |
25,107 |
+69 |
Sep16 |
160610 |
145.485 |
145.630 |
143.000 |
144.130 |
-1.355 |
1,173 |
4,321 |
-39 |
Oct16 |
160610 |
143.735 |
143.800 |
141.150 |
142.650 |
-0.980 |
1,359 |
4,665 |
-182 |
Nov16 |
160610 |
139.900 |
140.150 |
137.600 |
139.300 |
-0.900 |
761 |
3,883 |
+128 |
Jan17 |
160610 |
134.650 |
135.250 |
132.880 |
134.325 |
-1.160 |
119 |
704 |
+16 |
Mar17 |
160610 |
132.200 |
132.350 |
130.785 |
131.500 |
-1.650 |
38 |
230 |
+15 |
Apr17 |
160610 |
132.435 |
133.130 |
132.435 |
132.435 |
-0.695 |
6 |
24 |
+1 |
Total Volume and Open Interest |
8,979 |
38,936 |
+10 |
Lean Hogs(CME) |
Jun16 |
160610 |
82.700 |
82.700 |
82.050 |
82.285 |
-0.395 |
2,092 |
13,429 |
-802 |
Jul16 |
160610 |
85.830 |
86.330 |
85.450 |
85.700 |
-0.335 |
19,502 |
57,372 |
-2,956 |
Aug16 |
160610 |
86.080 |
87.035 |
86.080 |
86.635 |
+0.155 |
18,960 |
74,620 |
+4,504 |
Oct16 |
160610 |
72.000 |
72.980 |
72.000 |
72.800 |
+0.515 |
8,034 |
51,132 |
+1,326 |
Dec16 |
160610 |
66.350 |
67.100 |
66.350 |
66.950 |
+0.270 |
5,935 |
34,658 |
+1,473 |
Feb17 |
160610 |
69.330 |
69.930 |
69.330 |
69.900 |
+0.170 |
2,409 |
14,132 |
+733 |
Apr17 |
160610 |
72.100 |
72.500 |
72.050 |
72.450 |
+0.100 |
717 |
6,974 |
+363 |
May17 |
160610 |
76.535 |
76.535 |
76.500 |
76.500 |
-0.050 |
1 |
103 |
+1 |
Total Volume and Open Interest |
57,806 |
253,323 |
+4,732 |
Class III Milk(CME) |
Jun16 |
160610 |
13.25 |
13.27 |
13.21 |
13.25 |
unch |
569 |
4,616 |
+137 |
Jul16 |
160610 |
15.04 |
15.15 |
14.42 |
14.54 |
-0.50 |
815 |
5,323 |
+173 |
Aug16 |
160610 |
15.71 |
15.89 |
15.15 |
15.33 |
-0.38 |
432 |
4,385 |
-4 |
Sep16 |
160610 |
16.13 |
16.20 |
15.50 |
15.68 |
-0.45 |
154 |
3,430 |
-5 |
Oct16 |
160610 |
15.98 |
16.10 |
15.60 |
15.67 |
-0.31 |
51 |
2,767 |
+23 |
Nov16 |
160610 |
15.76 |
15.95 |
15.46 |
15.60 |
-0.16 |
54 |
2,670 |
+22 |
Dec16 |
160610 |
15.69 |
15.70 |
15.36 |
15.43 |
-0.27 |
47 |
2,477 |
+11 |
Jan17 |
160610 |
15.46 |
15.46 |
15.36 |
15.40 |
-0.15 |
31 |
891 |
+25 |
Feb17 |
160610 |
15.48 |
15.54 |
15.45 |
15.45 |
-0.09 |
5 |
837 |
+5 |
Mar17 |
160610 |
15.74 |
15.74 |
15.60 |
15.64 |
-0.06 |
7 |
740 |
+4 |
Apr17 |
160610 |
15.84 |
15.86 |
15.64 |
15.68 |
-0.18 |
3 |
621 |
+3 |
May17 |
160610 |
15.80 |
15.83 |
15.58 |
15.58 |
-0.17 |
6 |
429 |
+4 |
Jun17 |
160610 |
15.73 |
15.87 |
15.66 |
15.66 |
-0.07 |
3 |
398 |
+3 |
Total Volume and Open Interest |
2,245 |
30,328 |
+424 |
Cocoa(ICE) |
Jul16 |
160610 |
3116 |
3138 |
3086 |
3135 |
+19 |
11,160 |
29,535 |
-5,630 |
Sep16 |
160610 |
3092 |
3101 |
3057 |
3099 |
+5 |
19,423 |
79,743 |
+1,012 |
Dec16 |
160610 |
3072 |
3080 |
3042 |
3079 |
+4 |
6,360 |
47,304 |
+1,074 |
Mar17 |
160610 |
3046 |
3054 |
3019 |
3052 |
+1 |
1,962 |
32,318 |
-57 |
May17 |
160610 |
3037 |
3040 |
3009 |
3040 |
+1 |
200 |
5,914 |
+40 |
Jul17 |
160610 |
3031 |
3031 |
3006 |
3030 |
-1 |
204 |
2,176 |
+150 |
Sep17 |
160610 |
3006 |
3020 |
3005 |
3020 |
-2 |
26 |
2,976 |
+17 |
Total Volume and Open Interest |
39,352 |
202,818 |
-3,385 |
Coffee "C"(ICE) |
Jul16 |
160610 |
134.00 |
137.95 |
132.00 |
136.95 |
+3.00 |
48,272 |
59,565 |
-6,421 |
Sep16 |
160610 |
135.75 |
139.85 |
133.90 |
138.85 |
+3.00 |
36,803 |
67,013 |
+7,762 |
Dec16 |
160610 |
137.65 |
142.25 |
136.50 |
141.25 |
+2.85 |
16,246 |
33,661 |
+987 |
Mar17 |
160610 |
141.00 |
144.60 |
139.05 |
143.60 |
+2.70 |
5,987 |
14,267 |
+215 |
May17 |
160610 |
142.50 |
146.00 |
140.70 |
145.20 |
+2.75 |
682 |
7,099 |
-72 |
Jul17 |
160610 |
144.60 |
147.65 |
142.75 |
146.85 |
+2.85 |
354 |
2,639 |
+59 |
Total Volume and Open Interest |
109,479 |
191,425 |
+2,600 |
Orange Juice(ICE) |
Jul16 |
160610 |
167.35 |
169.00 |
164.30 |
167.55 |
+0.95 |
1,205 |
10,611 |
-18 |
Sep16 |
160610 |
167.00 |
169.30 |
164.70 |
167.95 |
+1.20 |
264 |
5,011 |
+12 |
Nov16 |
160610 |
164.00 |
168.55 |
164.00 |
167.05 |
+1.20 |
38 |
1,569 |
+23 |
Jan17 |
160610 |
164.75 |
167.40 |
164.75 |
165.90 |
+1.00 |
0 |
380 |
+0 |
Mar17 |
160610 |
165.60 |
165.60 |
165.60 |
165.60 |
+0.75 |
0 |
6 |
+0 |
May17 |
160610 |
165.30 |
165.30 |
165.30 |
165.30 |
+0.30 |
|
|
|
Total Volume and Open Interest |
1,507 |
17,577 |
+17 |
Sugar #11(ICE) |
Jul16 |
160610 |
19.74 |
19.80 |
19.26 |
19.70 |
-0.04 |
113,700 |
271,859 |
-22,725 |
Oct16 |
160610 |
19.80 |
19.81 |
19.31 |
19.73 |
-0.07 |
101,434 |
353,752 |
+24,162 |
Mar17 |
160610 |
19.75 |
19.84 |
19.33 |
19.80 |
unch |
30,621 |
167,761 |
+4,886 |
May17 |
160610 |
19.05 |
19.08 |
18.56 |
19.06 |
+0.02 |
12,861 |
36,003 |
+2,789 |
Jul17 |
160610 |
18.44 |
18.47 |
17.99 |
18.44 |
+0.01 |
7,101 |
34,102 |
-644 |
Oct17 |
160610 |
18.04 |
18.10 |
17.71 |
18.09 |
unch |
3,037 |
24,642 |
+409 |
Mar18 |
160610 |
17.83 |
17.89 |
17.51 |
17.88 |
-0.02 |
599 |
10,755 |
+4 |
May18 |
160610 |
17.31 |
17.38 |
17.14 |
17.38 |
-0.03 |
252 |
3,312 |
+212 |
Total Volume and Open Interest |
269,903 |
909,079 |
+9,286 |
London Cocoa(LCE) |
Jul16 |
160610 |
2260 |
2278 |
2244 |
2276 |
+18 |
5,229 |
86,876 |
-1,162 |
Sep16 |
160610 |
2255 |
2265 |
2232 |
2263 |
+16 |
6,440 |
64,998 |
+845 |
Dec16 |
160610 |
2205 |
2215 |
2186 |
2215 |
+15 |
2,402 |
58,392 |
+134 |
Mar17 |
160610 |
2163 |
2176 |
2146 |
2175 |
+16 |
3,448 |
42,253 |
+742 |
May17 |
160610 |
2147 |
2164 |
2136 |
2163 |
+18 |
557 |
11,807 |
+25 |
Jul17 |
160610 |
2130 |
2157 |
2130 |
2156 |
+17 |
109 |
2,027 |
+6 |
Sep17 |
160610 |
2147 |
2150 |
2147 |
2149 |
+17 |
45 |
554 |
+25 |
Total Volume and Open Interest |
18,241 |
267,118 |
+617 |
London Sugar(LCE) |
Aug16 |
160610 |
527.90 |
531.60 |
521.20 |
529.00 |
+0.30 |
4,418 |
49,574 |
-507 |
Oct16 |
160610 |
528.00 |
530.70 |
521.00 |
528.60 |
+0.40 |
2,325 |
23,733 |
+127 |
Dec16 |
160610 |
528.70 |
530.00 |
520.90 |
527.80 |
+0.10 |
1,068 |
14,449 |
-312 |
Mar17 |
160610 |
528.60 |
529.00 |
520.10 |
526.60 |
-0.40 |
1,156 |
11,178 |
+216 |
May17 |
160610 |
516.20 |
516.30 |
511.90 |
516.30 |
+0.40 |
146 |
2,752 |
+11 |
Total Volume and Open Interest |
9,388 |
105,048 |
-288 |
Cotton(ICE) |
Jul16 |
160610 |
65.05 |
65.51 |
64.48 |
64.75 |
-0.21 |
28,016 |
69,890 |
-5,275 |
Oct16 |
160610 |
65.59 |
65.96 |
64.35 |
64.55 |
-1.38 |
68 |
115 |
+37 |
Dec16 |
160610 |
65.28 |
65.91 |
64.84 |
65.07 |
-0.23 |
28,105 |
119,659 |
+6,603 |
Mar17 |
160610 |
65.80 |
66.34 |
65.34 |
65.68 |
-0.06 |
2,089 |
15,264 |
+1,110 |
May17 |
160610 |
65.66 |
66.58 |
65.59 |
65.92 |
-0.04 |
449 |
2,740 |
+85 |
Jul17 |
160610 |
66.04 |
66.92 |
65.96 |
66.32 |
-0.02 |
309 |
2,791 |
+163 |
Total Volume and Open Interest |
59,279 |
214,251 |
+2,858 |
Lumber(CME) |
Jul16 |
160610 |
308.4 |
311.3 |
302.8 |
306.1 |
+3.4 |
782 |
3,161 |
-228 |
Sep16 |
160610 |
316.7 |
318.1 |
311.9 |
314.4 |
+2.7 |
207 |
1,885 |
+117 |
Nov16 |
160610 |
314.2 |
319.5 |
314.2 |
314.7 |
+0.8 |
8 |
96 |
+4 |
Jan17 |
160610 |
319.8 |
319.8 |
319.8 |
319.8 |
+0.9 |
2 |
20 |
+1 |
Total Volume and Open Interest |
1,000 |
5,201 |
-106 |
Crude Oil(NYM) |
Jul16 |
160610 |
50.47 |
50.73 |
48.80 |
49.07 |
-1.49 |
656,416 |
374,159 |
-70,425 |
Aug16 |
160610 |
51.08 |
51.38 |
49.45 |
49.72 |
-1.50 |
264,101 |
268,626 |
+36,942 |
Sep16 |
160610 |
51.60 |
51.84 |
50.00 |
50.24 |
-1.49 |
109,188 |
184,508 |
+19,648 |
Oct16 |
160610 |
51.96 |
52.09 |
50.45 |
50.68 |
-1.45 |
30,392 |
88,839 |
+3,934 |
Nov16 |
160610 |
52.37 |
52.49 |
50.84 |
51.09 |
-1.40 |
21,059 |
63,369 |
+2,901 |
Dec16 |
160610 |
52.62 |
52.82 |
51.17 |
51.42 |
-1.35 |
79,977 |
224,692 |
+790 |
Jan17 |
160610 |
52.57 |
52.57 |
51.52 |
51.66 |
-1.31 |
11,926 |
42,443 |
+489 |
Feb17 |
160610 |
52.67 |
52.67 |
51.65 |
51.84 |
-1.27 |
9,927 |
27,311 |
-818 |
Mar17 |
160610 |
52.78 |
52.85 |
51.83 |
51.98 |
-1.24 |
16,406 |
54,218 |
+2,337 |
Apr17 |
160610 |
52.95 |
52.95 |
52.03 |
52.05 |
-1.22 |
3,961 |
15,978 |
+671 |
May17 |
160610 |
52.50 |
52.68 |
51.96 |
52.10 |
-1.21 |
1,906 |
16,423 |
-68 |
Jun17 |
160610 |
53.40 |
53.40 |
52.00 |
52.14 |
-1.20 |
17,570 |
73,084 |
+1,964 |
Jul17 |
160610 |
52.80 |
52.80 |
52.15 |
52.15 |
-1.19 |
1,289 |
15,642 |
+401 |
Aug17 |
160610 |
52.17 |
52.17 |
52.17 |
52.17 |
-1.18 |
1,664 |
11,584 |
+476 |
Sep17 |
160610 |
52.99 |
52.99 |
52.22 |
52.22 |
-1.16 |
3,642 |
26,769 |
+285 |
Oct17 |
160610 |
52.29 |
52.29 |
52.29 |
52.29 |
-1.14 |
2,227 |
9,266 |
+627 |
Total Volume and Open Interest |
1,276,655 |
1,749,115 |
+801 |
e-miNY Crude Oil(NYM) |
Jul16 |
160610 |
50.475 |
50.750 |
48.800 |
49.075 |
-1.475 |
11,694 |
2,470 |
+155 |
Aug16 |
160610 |
51.100 |
51.350 |
49.475 |
49.725 |
-1.500 |
450 |
548 |
+72 |
Sep16 |
160610 |
51.800 |
51.825 |
50.200 |
50.250 |
-1.475 |
52 |
170 |
+2 |
Oct16 |
160610 |
51.700 |
51.700 |
50.675 |
50.675 |
-1.450 |
5 |
71 |
-1 |
Nov16 |
160610 |
51.100 |
53.300 |
51.100 |
51.100 |
-1.400 |
4 |
15 |
+2 |
Dec16 |
160610 |
52.500 |
52.500 |
51.425 |
51.425 |
-1.350 |
20 |
303 |
+1 |
Jan17 |
160610 |
51.650 |
51.650 |
51.650 |
51.650 |
-1.325 |
0 |
12 |
+0 |
Feb17 |
160610 |
51.850 |
51.850 |
51.850 |
51.850 |
-1.250 |
4 |
11 |
+0 |
Mar17 |
160610 |
51.975 |
51.975 |
51.975 |
51.975 |
-1.250 |
4 |
12 |
+0 |
Apr17 |
160610 |
52.050 |
52.050 |
52.050 |
52.050 |
-1.225 |
|
|
|
Total Volume and Open Interest |
12,250 |
3,757 |
+234 |
NY Harbor ULSD(NYM) |
Jul16 |
160610 |
155.22 |
155.47 |
151.11 |
151.60 |
-3.52 |
82,439 |
103,931 |
-10,279 |
Aug16 |
160610 |
155.71 |
156.01 |
151.80 |
152.29 |
-3.56 |
51,709 |
59,625 |
+1,033 |
Sep16 |
160610 |
156.72 |
156.72 |
153.01 |
153.47 |
-3.54 |
33,024 |
48,965 |
+28 |
Oct16 |
160610 |
157.68 |
157.68 |
154.25 |
154.75 |
-3.45 |
14,226 |
31,165 |
+1,330 |
Nov16 |
160610 |
159.50 |
159.50 |
155.66 |
156.15 |
-3.39 |
8,333 |
23,687 |
-261 |
Dec16 |
160610 |
160.22 |
160.24 |
156.86 |
157.41 |
-3.33 |
18,786 |
56,249 |
-455 |
Jan17 |
160610 |
160.64 |
160.64 |
158.38 |
158.69 |
-3.27 |
5,421 |
18,112 |
+339 |
Feb17 |
160610 |
160.75 |
160.75 |
158.95 |
159.53 |
-3.18 |
3,315 |
7,703 |
+250 |
Mar17 |
160610 |
160.44 |
160.44 |
159.19 |
159.72 |
-3.07 |
3,030 |
10,562 |
+636 |
Apr17 |
160610 |
159.75 |
159.75 |
158.87 |
159.00 |
-3.08 |
1,858 |
4,227 |
+51 |
May17 |
160610 |
158.34 |
158.68 |
158.34 |
158.68 |
-3.10 |
984 |
2,597 |
-141 |
Jun17 |
160610 |
159.98 |
160.00 |
158.11 |
158.71 |
-3.11 |
3,057 |
15,222 |
+1,176 |
Jul17 |
160610 |
159.20 |
161.60 |
159.20 |
159.20 |
-3.11 |
692 |
1,927 |
+400 |
Aug17 |
160610 |
159.91 |
159.91 |
159.91 |
159.91 |
-3.08 |
751 |
934 |
+174 |
Total Volume and Open Interest |
229,212 |
411,178 |
-5,715 |
RBOB Gasoline(NYM) |
Jul16 |
160610 |
161.47 |
162.24 |
155.22 |
155.96 |
-5.90 |
86,317 |
107,172 |
-5,119 |
Aug16 |
160610 |
162.61 |
163.14 |
156.37 |
157.13 |
-5.63 |
70,562 |
66,348 |
+5,522 |
Sep16 |
160610 |
162.23 |
162.33 |
156.25 |
156.97 |
-5.33 |
61,624 |
64,016 |
+4,833 |
Oct16 |
160610 |
149.64 |
149.65 |
144.84 |
145.56 |
-4.81 |
38,254 |
43,170 |
+2,650 |
Nov16 |
160610 |
147.71 |
147.71 |
142.57 |
143.30 |
-4.39 |
20,279 |
28,603 |
+30 |
Dec16 |
160610 |
144.72 |
144.72 |
140.78 |
141.52 |
-4.07 |
24,952 |
40,127 |
-908 |
Jan17 |
160610 |
144.33 |
144.33 |
140.80 |
141.51 |
-3.89 |
4,961 |
11,261 |
-322 |
Feb17 |
160610 |
142.38 |
142.79 |
142.35 |
142.60 |
-3.73 |
1,734 |
2,633 |
+158 |
Mar17 |
160610 |
145.55 |
145.60 |
143.79 |
144.34 |
-3.59 |
1,565 |
4,502 |
+210 |
Apr17 |
160610 |
165.85 |
169.39 |
165.85 |
165.85 |
-3.52 |
1,296 |
3,384 |
+146 |
Total Volume and Open Interest |
318,763 |
403,634 |
+7,885 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160610 |
161.90 |
161.90 |
156.00 |
156.00 |
-5.90 |
0 |
1 |
+0 |
Aug16 |
160610 |
157.10 |
157.13 |
157.10 |
157.10 |
-5.70 |
|
|
|
Sep16 |
160610 |
157.00 |
157.00 |
156.97 |
157.00 |
-5.30 |
|
|
|
Oct16 |
160610 |
145.60 |
145.60 |
145.56 |
145.60 |
-4.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160610 |
2.593 |
2.609 |
2.551 |
2.556 |
-0.061 |
163,427 |
250,282 |
-31,189 |
Aug16 |
160610 |
2.663 |
2.683 |
2.617 |
2.624 |
-0.066 |
71,640 |
107,741 |
+4,646 |
Sep16 |
160610 |
2.697 |
2.712 |
2.648 |
2.654 |
-0.067 |
70,425 |
140,122 |
+5,116 |
Oct16 |
160610 |
2.768 |
2.782 |
2.713 |
2.722 |
-0.069 |
42,310 |
115,304 |
+968 |
Nov16 |
160610 |
2.951 |
2.957 |
2.899 |
2.909 |
-0.061 |
16,688 |
59,379 |
+1,427 |
Dec16 |
160610 |
3.211 |
3.216 |
3.170 |
3.183 |
-0.045 |
10,274 |
47,153 |
+53 |
Jan17 |
160610 |
3.334 |
3.342 |
3.299 |
3.312 |
-0.041 |
21,442 |
95,383 |
-445 |
Feb17 |
160610 |
3.310 |
3.326 |
3.293 |
3.304 |
-0.036 |
5,669 |
21,737 |
+368 |
Mar17 |
160610 |
3.266 |
3.281 |
3.245 |
3.262 |
-0.029 |
15,087 |
49,897 |
+2,340 |
Apr17 |
160610 |
2.986 |
3.000 |
2.966 |
2.984 |
-0.024 |
9,139 |
45,834 |
-8 |
May17 |
160610 |
2.950 |
2.969 |
2.931 |
2.955 |
-0.014 |
3,137 |
17,546 |
-388 |
Jun17 |
160610 |
2.980 |
2.993 |
2.949 |
2.977 |
-0.013 |
1,408 |
7,496 |
+155 |
Jul17 |
160610 |
3.023 |
3.024 |
2.985 |
3.011 |
-0.014 |
1,301 |
7,672 |
+170 |
Aug17 |
160610 |
3.030 |
3.030 |
2.992 |
3.016 |
-0.016 |
762 |
5,431 |
+283 |
Sep17 |
160610 |
2.993 |
3.005 |
2.983 |
3.002 |
-0.020 |
428 |
3,159 |
-11 |
Oct17 |
160610 |
3.042 |
3.046 |
3.015 |
3.030 |
-0.020 |
1,963 |
9,824 |
+917 |
Total Volume and Open Interest |
437,542 |
1,034,618 |
-15,254 |
Brent Crude Oil(ICE) |
Aug16 |
160610 |
51.91 |
52.10 |
50.33 |
50.54 |
-1.41 |
260,745 |
406,286 |
-18,243 |
Sep16 |
160610 |
52.37 |
52.56 |
50.80 |
51.01 |
-1.41 |
120,146 |
322,822 |
+8,206 |
Oct16 |
160610 |
52.64 |
52.85 |
51.15 |
51.34 |
-1.39 |
44,480 |
149,578 |
+5,239 |
Nov16 |
160610 |
52.90 |
53.13 |
51.42 |
51.63 |
-1.37 |
28,794 |
151,297 |
+2,341 |
Dec16 |
160610 |
53.26 |
53.45 |
51.75 |
51.97 |
-1.35 |
88,995 |
355,665 |
+7,550 |
Jan17 |
160610 |
53.45 |
53.54 |
52.01 |
52.22 |
-1.34 |
12,373 |
67,560 |
+1,699 |
Feb17 |
160610 |
53.63 |
53.63 |
52.20 |
52.41 |
-1.33 |
4,738 |
56,352 |
+69 |
Mar17 |
160610 |
53.79 |
53.94 |
52.47 |
52.60 |
-1.31 |
7,563 |
60,430 |
+466 |
Apr17 |
160610 |
53.85 |
53.85 |
52.63 |
52.75 |
-1.30 |
2,015 |
19,987 |
+226 |
May17 |
160610 |
52.90 |
52.90 |
52.90 |
52.90 |
-1.29 |
1,575 |
22,332 |
+249 |
Jun17 |
160610 |
54.23 |
54.35 |
52.94 |
53.06 |
-1.27 |
21,080 |
93,834 |
+2,581 |
Jul17 |
160610 |
54.25 |
54.25 |
53.24 |
53.24 |
-1.25 |
808 |
17,444 |
-117 |
Aug17 |
160610 |
54.39 |
54.39 |
53.39 |
53.39 |
-1.23 |
1,644 |
14,430 |
+499 |
Sep17 |
160610 |
54.48 |
54.48 |
53.49 |
53.49 |
-1.21 |
1,627 |
29,211 |
+13 |
Total Volume and Open Interest |
650,676 |
2,196,274 |
+14,914 |
Gas Oil(ICE) |
Jun16 |
160610 |
459.25 |
459.50 |
453.50 |
459.50 |
unch |
33,723 |
26,386 |
-14,124 |
Jul16 |
160610 |
460.50 |
462.00 |
448.75 |
451.50 |
-9.00 |
107,040 |
134,113 |
-5,785 |
Aug16 |
160610 |
462.25 |
464.00 |
451.00 |
454.00 |
-8.75 |
73,261 |
111,752 |
+10,044 |
Sep16 |
160610 |
465.75 |
467.00 |
454.25 |
457.25 |
-8.75 |
28,764 |
57,745 |
+4,901 |
Oct16 |
160610 |
469.75 |
470.25 |
458.00 |
461.25 |
-8.25 |
13,220 |
44,719 |
+875 |
Nov16 |
160610 |
470.00 |
470.00 |
460.50 |
463.75 |
-8.00 |
5,090 |
31,583 |
+234 |
Dec16 |
160610 |
473.25 |
473.25 |
462.25 |
465.75 |
-7.75 |
21,372 |
102,376 |
+681 |
Jan17 |
160610 |
475.75 |
475.75 |
465.25 |
468.50 |
-7.50 |
2,556 |
24,678 |
+129 |
Feb17 |
160610 |
478.25 |
478.25 |
468.00 |
471.00 |
-7.50 |
1,550 |
13,967 |
+89 |
Mar17 |
160610 |
478.00 |
478.00 |
471.50 |
473.00 |
-7.50 |
1,211 |
21,586 |
-104 |
Total Volume and Open Interest |
300,155 |
732,400 |
-3,696 |
Ethanol(CBOT) |
Jul16 |
160610 |
1.680 |
1.692 |
1.656 |
1.657 |
-0.019 |
435 |
2,584 |
+38 |
Aug16 |
160610 |
1.672 |
1.672 |
1.639 |
1.640 |
-0.020 |
158 |
403 |
-50 |
Sep16 |
160610 |
1.634 |
1.634 |
1.621 |
1.621 |
-0.020 |
143 |
656 |
-58 |
Oct16 |
160610 |
1.599 |
1.599 |
1.599 |
1.599 |
-0.020 |
131 |
223 |
-8 |
Nov16 |
160610 |
1.574 |
1.601 |
1.574 |
1.574 |
-0.020 |
9 |
294 |
+9 |
Dec16 |
160610 |
1.555 |
1.555 |
1.546 |
1.546 |
-0.025 |
76 |
1,099 |
+24 |
Jan17 |
160610 |
1.525 |
1.525 |
1.525 |
1.525 |
-0.025 |
17 |
113 |
+0 |
Feb17 |
160610 |
1.535 |
1.535 |
1.522 |
1.522 |
-0.025 |
0 |
13 |
+0 |
Total Volume and Open Interest |
969 |
5,385 |
-45 |
WTI Crude Oil(ICE) |
Jul16 |
160610 |
50.50 |
50.72 |
48.80 |
49.07 |
-1.49 |
41,674 |
55,927 |
-3,882 |
Aug16 |
160610 |
51.16 |
51.32 |
49.48 |
49.72 |
-1.50 |
46,643 |
49,162 |
-5,424 |
Sep16 |
160610 |
51.83 |
51.83 |
50.00 |
50.24 |
-1.49 |
21,439 |
36,615 |
-223 |
Oct16 |
160610 |
51.53 |
51.53 |
50.51 |
50.68 |
-1.45 |
13,360 |
14,659 |
+1,389 |
Nov16 |
160610 |
51.89 |
51.89 |
50.87 |
51.09 |
-1.40 |
7,989 |
15,439 |
+1,244 |
Dec16 |
160610 |
52.45 |
52.45 |
51.21 |
51.42 |
-1.35 |
16,390 |
79,246 |
-1,042 |
Jan17 |
160610 |
52.20 |
52.20 |
51.61 |
51.66 |
-1.31 |
1,279 |
7,674 |
-23 |
Feb17 |
160610 |
51.78 |
51.84 |
51.78 |
51.84 |
-1.27 |
623 |
5,671 |
+145 |
Mar17 |
160610 |
52.30 |
52.30 |
51.91 |
51.98 |
-1.24 |
1,126 |
6,204 |
+422 |
Apr17 |
160610 |
52.05 |
52.05 |
52.05 |
52.05 |
-1.22 |
167 |
2,824 |
+3 |
May17 |
160610 |
52.10 |
52.10 |
52.10 |
52.10 |
-1.21 |
190 |
1,501 |
+14 |
Jun17 |
160610 |
52.77 |
52.77 |
51.97 |
52.14 |
-1.20 |
3,047 |
30,216 |
+1,073 |
Jul17 |
160610 |
52.15 |
52.15 |
52.15 |
52.15 |
-1.19 |
129 |
1,640 |
+35 |
Aug17 |
160610 |
52.17 |
52.17 |
52.17 |
52.17 |
-1.18 |
112 |
595 |
+19 |
Sep17 |
160610 |
52.22 |
52.22 |
52.22 |
52.22 |
-1.16 |
233 |
4,353 |
+4 |
Oct17 |
160610 |
52.80 |
52.80 |
52.29 |
52.29 |
-1.14 |
146 |
1,241 |
+7 |
Total Volume and Open Interest |
164,287 |
410,708 |
-5,462 |
US Dollar Index(ICE) |
Jun16 |
160610 |
94.135 |
94.725 |
94.055 |
94.560 |
+0.607 |
35,801 |
40,574 |
-7,043 |
Sep16 |
160610 |
94.180 |
94.790 |
94.085 |
94.630 |
+0.642 |
27,621 |
36,932 |
+16,537 |
Dec16 |
160610 |
94.255 |
94.795 |
94.175 |
94.665 |
+0.647 |
217 |
1,457 |
+105 |
Total Volume and Open Interest |
63,685 |
79,753 |
+9,614 |
Australian Dollar(CME) |
Jun16 |
160610 |
74.35 |
74.38 |
73.71 |
73.78 |
-0.67 |
104,025 |
72,742 |
-22,797 |
Sep16 |
160610 |
74.06 |
74.11 |
73.44 |
73.51 |
-0.67 |
42,779 |
46,177 |
+22,602 |
Dec16 |
160610 |
73.43 |
73.66 |
73.18 |
73.29 |
-0.68 |
132 |
361 |
+107 |
Total Volume and Open Interest |
146,936 |
119,288 |
-88 |
British Pound(CME) |
Jun16 |
160610 |
144.62 |
144.74 |
141.81 |
142.60 |
-2.23 |
149,155 |
129,753 |
-57,856 |
Sep16 |
160610 |
144.66 |
144.81 |
141.87 |
142.69 |
-2.23 |
85,822 |
131,594 |
+60,512 |
Dec16 |
160610 |
144.79 |
144.79 |
142.14 |
142.80 |
-2.24 |
8 |
447 |
+5 |
Total Volume and Open Interest |
234,994 |
261,908 |
+2,670 |
Canadian Dollar(CME) |
Jun16 |
160610 |
78.58 |
78.97 |
78.24 |
78.35 |
-0.33 |
77,405 |
86,961 |
-16,756 |
Sep16 |
160610 |
78.61 |
78.99 |
78.25 |
78.36 |
-0.33 |
38,661 |
53,126 |
+25,132 |
Dec16 |
160610 |
78.60 |
78.99 |
78.30 |
78.38 |
-0.33 |
154 |
3,397 |
+125 |
Mar17 |
160610 |
78.55 |
79.00 |
78.33 |
78.40 |
-0.34 |
19 |
217 |
+8 |
Total Volume and Open Interest |
116,240 |
143,840 |
+8,510 |
Japanese Yen(CME) |
Jun16 |
160610 |
93.48 |
93.85 |
93.22 |
93.66 |
+0.08 |
147,639 |
104,998 |
-17,213 |
Sep16 |
160610 |
93.79 |
94.17 |
93.54 |
93.98 |
+0.09 |
75,006 |
90,275 |
+32,083 |
Dec16 |
160610 |
94.02 |
94.47 |
93.95 |
94.32 |
+0.09 |
31 |
364 |
+11 |
Total Volume and Open Interest |
222,689 |
195,775 |
+14,881 |
Swiss Franc(CME) |
Jun16 |
160610 |
103.68 |
103.99 |
103.56 |
103.83 |
-0.03 |
33,433 |
32,685 |
-8,039 |
Sep16 |
160610 |
104.22 |
104.50 |
104.06 |
104.33 |
-0.04 |
16,932 |
32,881 |
+11,025 |
Dec16 |
160610 |
104.86 |
105.20 |
104.62 |
104.86 |
-0.04 |
2 |
33 |
+2 |
Total Volume and Open Interest |
50,367 |
65,614 |
+2,988 |
EuroFX(CME) |
Jun16 |
160610 |
113.16 |
113.22 |
112.46 |
112.61 |
-0.71 |
233,598 |
206,064 |
-62,425 |
Sep16 |
160610 |
113.52 |
113.60 |
112.83 |
112.98 |
-0.71 |
137,941 |
196,078 |
+81,571 |
Dec16 |
160610 |
113.77 |
113.96 |
113.24 |
113.36 |
-0.71 |
101 |
1,694 |
+37 |
Total Volume and Open Interest |
371,691 |
405,221 |
+19,211 |
Mexican Peso(CME) |
Jun16 |
160610 |
548.25 |
548.25 |
533.38 |
536.38 |
-11.38 |
72,204 |
59,233 |
-18,453 |
Jul16 |
160610 |
534.63 |
534.63 |
534.63 |
534.63 |
-11.25 |
|
|
|
Total Volume and Open Interest |
106,329 |
135,197 |
-7,136 |
Brazilian Real(CME) |
Jul16 |
160610 |
290.05 |
292.50 |
288.50 |
289.55 |
-2.95 |
947 |
24,178 |
+1 |
Aug16 |
160610 |
287.45 |
287.45 |
287.45 |
287.45 |
-2.95 |
4 |
75 |
+4 |
Sep16 |
160610 |
286.50 |
286.50 |
284.20 |
284.40 |
-3.05 |
298 |
3,362 |
-69 |
Oct16 |
160610 |
282.40 |
282.40 |
282.40 |
282.40 |
-2.90 |
|
|
|
Total Volume and Open Interest |
1,249 |
27,645 |
-64 |
30-Year T-Bonds(CBOT) |
Jun16 |
160610 |
168~290 |
170~110 |
168~290 |
169~250 |
+0~260 |
1,806 |
10,239 |
-621 |
Sep16 |
160610 |
167~140 |
168~300 |
167~130 |
168~110 |
+0~260 |
182,442 |
563,407 |
+6,754 |
Dec16 |
160610 |
166~230 |
167~030 |
166~230 |
167~030 |
+0~260 |
1 |
6 |
+1 |
Total Volume and Open Interest |
184,249 |
573,652 |
+6,134 |
10-Year T-Notes(CBOT) |
Jun16 |
160610 |
131~015 |
131~170 |
131~015 |
131~145 |
+0~120 |
9,256 |
88,207 |
-3,165 |
Sep16 |
160610 |
131~010 |
131~200 |
131~005 |
131~170 |
+0~140 |
793,256 |
2,656,850 |
+41,780 |
Dec16 |
160610 |
130~290 |
130~290 |
130~105 |
130~290 |
+0~140 |
10 |
11 |
+10 |
Total Volume and Open Interest |
802,522 |
2,745,068 |
+38,625 |
5-Year T-Notes(CBOT) |
Jun16 |
160610 |
121~122 |
121~194 |
121~110 |
121~182 |
+0~080 |
5,928 |
94,396 |
-1,695 |
Sep16 |
160610 |
120~284 |
121~076 |
120~284 |
121~064 |
+0~084 |
432,778 |
2,486,499 |
+24,204 |
Dec16 |
160610 |
121~050 |
121~050 |
121~050 |
121~050 |
+0~084 |
|
|
|
Total Volume and Open Interest |
438,706 |
2,580,895 |
+22,509 |
2 Year T-Notes(CBOT) |
Jun16 |
160610 |
109~110 |
109~136 |
109~110 |
109~134 |
+0~022 |
2,003 |
20,029 |
-726 |
Sep16 |
160610 |
109~070 |
109~102 |
109~066 |
109~096 |
+0~024 |
152,381 |
958,578 |
+8,813 |
Dec16 |
160610 |
109~082 |
109~082 |
109~082 |
109~082 |
+0~024 |
|
|
|
Total Volume and Open Interest |
154,384 |
978,607 |
+8,087 |
Eurodollars(CME) |
Jun16 |
160610 |
99.342 |
99.345 |
99.342 |
99.342 |
unch |
119,283 |
1,099,633 |
-1,531 |
Sep16 |
160610 |
99.255 |
99.275 |
99.245 |
99.265 |
+0.010 |
173,040 |
1,082,752 |
-15,717 |
Dec16 |
160610 |
99.155 |
99.190 |
99.155 |
99.180 |
+0.020 |
146,219 |
1,443,033 |
-3,158 |
Mar17 |
160610 |
99.105 |
99.145 |
99.100 |
99.135 |
+0.025 |
161,819 |
894,441 |
+2,716 |
Jun17 |
160610 |
99.055 |
99.100 |
99.050 |
99.090 |
+0.030 |
149,955 |
878,430 |
+12,804 |
Sep17 |
160610 |
99.000 |
99.055 |
99.000 |
99.045 |
+0.035 |
107,092 |
774,662 |
+59 |
Dec17 |
160610 |
98.940 |
98.995 |
98.940 |
98.985 |
+0.035 |
118,142 |
1,144,664 |
+7,922 |
Mar18 |
160610 |
98.895 |
98.960 |
98.895 |
98.945 |
+0.040 |
84,303 |
516,361 |
+3,048 |
Jun18 |
160610 |
98.845 |
98.910 |
98.840 |
98.895 |
+0.040 |
64,736 |
458,904 |
+3,046 |
Sep18 |
160610 |
98.800 |
98.865 |
98.795 |
98.850 |
+0.045 |
65,145 |
373,434 |
+44 |
Dec18 |
160610 |
98.740 |
98.805 |
98.735 |
98.795 |
+0.045 |
58,853 |
550,137 |
-6,235 |
Mar19 |
160610 |
98.700 |
98.765 |
98.690 |
98.755 |
+0.045 |
44,833 |
325,895 |
+338 |
Jun19 |
160610 |
98.645 |
98.715 |
98.645 |
98.705 |
+0.045 |
26,930 |
246,566 |
+1,316 |
Sep19 |
160610 |
98.600 |
98.665 |
98.595 |
98.650 |
+0.045 |
21,615 |
195,580 |
+1,481 |
Dec19 |
160610 |
98.535 |
98.605 |
98.535 |
98.590 |
+0.045 |
18,856 |
227,753 |
-415 |
Mar20 |
160610 |
98.495 |
98.560 |
98.485 |
98.545 |
+0.045 |
16,604 |
114,185 |
-362 |
Jun20 |
160610 |
98.445 |
98.510 |
98.435 |
98.495 |
+0.045 |
11,640 |
70,329 |
-1,428 |
Sep20 |
160610 |
98.390 |
98.455 |
98.385 |
98.440 |
+0.045 |
16,151 |
67,209 |
+2,769 |
Total Volume and Open Interest |
1,449,857 |
10,830,882 |
+7,019 |
Ultra T-Bond(CBOT) |
Jun16 |
160610 |
178~20 |
179~12 |
178~08 |
178~29 |
+1~04 |
692 |
21,571 |
-188 |
Sep16 |
160610 |
180~06 |
182~06 |
180~06 |
181~18 |
+1~05 |
57,901 |
587,047 |
+1,403 |
Dec16 |
160610 |
180~25 |
180~25 |
180~25 |
180~25 |
+1~05 |
|
|
|
Total Volume and Open Interest |
58,593 |
608,618 |
+1,215 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160610 |
142~290 |
142~315 |
142~290 |
142~315 |
+0~170 |
192 |
9,986 |
-93 |
Sep16 |
160610 |
143~010 |
143~265 |
143~005 |
143~215 |
+0~185 |
42,413 |
135,459 |
+2,793 |
Dec16 |
160610 |
143~215 |
143~215 |
143~215 |
143~215 |
+0~185 |
|
|
|
Total Volume and Open Interest |
42,605 |
145,445 |
+2,700 |
30 Day Federal Funds(CBOT) |
Jun16 |
160610 |
99.632 |
99.632 |
99.630 |
99.632 |
+0.003 |
2,316 |
75,961 |
-162 |
Jul16 |
160610 |
99.625 |
99.630 |
99.625 |
99.630 |
+0.005 |
10,314 |
221,075 |
-212 |
Aug16 |
160610 |
99.575 |
99.590 |
99.570 |
99.585 |
+0.005 |
25,066 |
219,803 |
-3,750 |
Sep16 |
160610 |
99.550 |
99.575 |
99.550 |
99.570 |
+0.010 |
5,793 |
44,296 |
+1,488 |
Oct16 |
160610 |
99.520 |
99.545 |
99.520 |
99.540 |
+0.015 |
11,180 |
121,990 |
+4,442 |
Nov16 |
160610 |
99.510 |
99.540 |
99.510 |
99.530 |
+0.020 |
2,195 |
44,080 |
+369 |
Total Volume and Open Interest |
67,039 |
910,374 |
+2,498 |
3-Mth Euro-Yen(CME) |
Jun16 |
160610 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160610 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160610 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160610 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160610 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160610 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160610 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160610 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160610 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160610 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160609 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160609 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160609 |
151.93 |
152.13 |
151.90 |
152.12 |
+0.20 |
4,546 |
9,058 |
+1,778 |
Dec16 |
160609 |
152.12 |
152.12 |
152.12 |
152.12 |
+0.20 |
|
|
|
Mar17 |
160609 |
152.04 |
152.04 |
152.04 |
152.04 |
+0.20 |
|
|
|
Total Volume and Open Interest |
9,483 |
24,049 |
+1,556 |
Euro-Buxl(EUREX) |
Sep16 |
160610 |
185.76 |
187.84 |
185.74 |
187.34 |
+1.86 |
45,074 |
144,326 |
-3,995 |
Dec16 |
160610 |
186.90 |
186.90 |
186.90 |
186.90 |
+1.86 |
|
|
|
Mar17 |
160610 |
186.90 |
186.90 |
186.90 |
186.90 |
+1.86 |
|
|
|
Total Volume and Open Interest |
50,605 |
144,326 |
|
Euro-Bund(EUREX) |
Sep16 |
160610 |
164.64 |
164.98 |
164.55 |
164.85 |
+0.30 |
581,330 |
1,641,900 |
-191,102 |
Dec16 |
160610 |
162.17 |
162.29 |
162.15 |
162.29 |
+0.29 |
64 |
45 |
+9 |
Mar17 |
160610 |
162.29 |
162.29 |
162.29 |
162.29 |
+0.29 |
|
|
|
Total Volume and Open Interest |
604,375 |
1,641,945 |
|
Euro-Bobl(EUREX) |
Sep16 |
160610 |
132.66 |
132.74 |
132.63 |
132.70 |
+0.05 |
458,980 |
1,326,399 |
-69,727 |
Dec16 |
160610 |
130.76 |
130.76 |
130.76 |
130.76 |
+0.10 |
0 |
101 |
+0 |
Mar17 |
160610 |
130.76 |
130.76 |
130.76 |
130.76 |
+0.10 |
|
|
|
Total Volume and Open Interest |
468,832 |
1,326,500 |
|
Euro-Schatz(EUREX) |
Sep16 |
160610 |
111.84 |
111.86 |
111.83 |
111.85 |
-0.00 |
328,040 |
1,164,746 |
-13,182 |
Dec16 |
160610 |
111.94 |
112.03 |
111.69 |
111.79 |
-0.06 |
|
|
|
Mar17 |
160610 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.06 |
|
|
|
Total Volume and Open Interest |
337,139 |
1,164,746 |
|
3-Mth Euribor(EUREX) |
Jun16 |
160610 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
0 |
11,735 |
-1 |
Sep16 |
160610 |
100.265 |
100.265 |
100.265 |
100.265 |
-0.010 |
0 |
6,609 |
-1 |
Dec16 |
160610 |
100.275 |
100.280 |
100.275 |
100.280 |
unch |
0 |
2,495 |
+0 |
Total Volume and Open Interest |
714 |
65,231 |
+277 |
Long Gilt(LIFFE) |
Jun16 |
160610 |
123~02 |
123~03 |
122~31 |
123~01 |
+0~04 |
1,004 |
39,871 |
-949 |
Sep16 |
160610 |
125~00 |
125~08 |
124~25 |
125~03 |
+0~06 |
145,900 |
442,872 |
+3,174 |
Total Volume and Open Interest |
146,904 |
482,743 |
+2,225 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160610 |
99.42 |
99.43 |
99.42 |
99.43 |
+0.01 |
19,492 |
340,345 |
-4,996 |
Sep16 |
160610 |
99.46 |
99.46 |
99.43 |
99.45 |
unch |
74,226 |
418,707 |
-2,982 |
Dec16 |
160610 |
99.46 |
99.46 |
99.43 |
99.45 |
-0.01 |
72,314 |
469,719 |
+8,703 |
Mar17 |
160610 |
99.45 |
99.45 |
99.42 |
99.43 |
-0.01 |
79,890 |
349,342 |
+6,370 |
Jun17 |
160610 |
99.41 |
99.41 |
99.39 |
99.40 |
unch |
69,878 |
322,274 |
+18,375 |
Sep17 |
160610 |
99.36 |
99.38 |
99.34 |
99.37 |
+0.01 |
61,903 |
264,056 |
-1,995 |
Total Volume and Open Interest |
676,660 |
3,348,845 |
+30,969 |
3-Mth Euribor(LIFFE) |
Jun16 |
160610 |
100.265 |
100.265 |
100.260 |
100.265 |
unch |
26,768 |
478,119 |
-4,452 |
Sep16 |
160610 |
100.270 |
100.275 |
100.265 |
100.270 |
unch |
88,149 |
390,381 |
+5,387 |
Dec16 |
160610 |
100.275 |
100.280 |
100.270 |
100.280 |
unch |
46,210 |
469,420 |
+1,848 |
Total Volume and Open Interest |
595,823 |
3,549,195 |
+17,189 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160609 |
97.89 |
98.02 |
97.87 |
97.98 |
+0.09 |
46,792 |
54,998 |
-45,530 |
Sep16 |
160610 |
98.09 |
98.09 |
98.07 |
98.08 |
-0.01 |
37,381 |
231,024 |
-3,048 |
Dec16 |
160610 |
98.14 |
98.15 |
98.12 |
98.14 |
-0.01 |
62,347 |
215,030 |
+17,747 |
Mar17 |
160610 |
98.19 |
98.20 |
98.17 |
98.18 |
-0.02 |
39,269 |
150,501 |
+19,011 |
Jun17 |
160610 |
98.22 |
98.23 |
98.19 |
98.21 |
-0.02 |
7,872 |
105,110 |
+779 |
Sep17 |
160610 |
98.24 |
98.24 |
98.22 |
98.23 |
-0.02 |
3,983 |
79,505 |
+451 |
Dec17 |
160610 |
98.26 |
98.26 |
98.23 |
98.24 |
-0.03 |
4,079 |
59,166 |
-680 |
Mar18 |
160610 |
98.26 |
98.27 |
98.22 |
98.25 |
-0.02 |
3,643 |
33,678 |
-536 |
Jun18 |
160610 |
98.27 |
98.27 |
98.22 |
98.23 |
-0.03 |
1,583 |
18,569 |
+710 |
Sep18 |
160610 |
98.24 |
98.24 |
98.21 |
98.22 |
-0.02 |
605 |
4,167 |
+495 |
Total Volume and Open Interest |
176,701 |
932,241 |
+10,991 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160610 |
97.91 |
97.92 |
97.87 |
97.90 |
-0.01 |
126,275 |
952,312 |
+7,036 |
Sep16 |
160610 |
97.89 |
97.90 |
97.85 |
97.88 |
-0.01 |
21,898 |
21,611 |
+16,895 |
Total Volume and Open Interest |
148,173 |
973,923 |
+23,931 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160610 |
98.44 |
98.45 |
98.40 |
98.42 |
-0.03 |
177,024 |
814,412 |
-6,313 |
Sep16 |
160610 |
98.48 |
98.49 |
98.43 |
98.46 |
-0.02 |
11,434 |
15,044 |
+9,122 |
Total Volume and Open Interest |
188,458 |
829,456 |
+2,809 |
Gold(CMX) |
Jun16 |
160610 |
1267.6 |
1278.0 |
1265.3 |
1273.4 |
+3.2 |
406 |
2,791 |
-115 |
Aug16 |
160610 |
1271.5 |
1280.9 |
1267.3 |
1275.9 |
+3.2 |
181,727 |
368,276 |
+9,535 |
Oct16 |
160610 |
1274.5 |
1282.9 |
1270.6 |
1279.0 |
+3.3 |
3,222 |
26,641 |
-1,133 |
Dec16 |
160610 |
1277.7 |
1286.3 |
1273.2 |
1281.9 |
+3.4 |
7,266 |
63,853 |
+1,062 |
Feb17 |
160610 |
1276.6 |
1287.8 |
1276.6 |
1284.6 |
+3.5 |
2,225 |
8,971 |
+477 |
Apr17 |
160610 |
1286.1 |
1288.3 |
1283.4 |
1287.0 |
+3.6 |
696 |
4,503 |
+152 |
Jun17 |
160610 |
1281.7 |
1291.2 |
1281.7 |
1289.2 |
+3.6 |
308 |
11,975 |
+103 |
Aug17 |
160610 |
1290.3 |
1292.5 |
1290.3 |
1291.4 |
+3.7 |
4 |
176 |
+2 |
Oct17 |
160610 |
1293.4 |
1293.4 |
1293.4 |
1293.4 |
+3.7 |
32 |
632 |
+2 |
Dec17 |
160610 |
1290.0 |
1297.4 |
1290.0 |
1295.5 |
+3.7 |
255 |
7,755 |
+197 |
Feb18 |
160610 |
1299.5 |
1300.0 |
1297.3 |
1297.3 |
+3.6 |
4 |
4 |
+4 |
Apr18 |
160610 |
1299.2 |
1299.2 |
1299.2 |
1299.2 |
+3.6 |
|
|
|
Total Volume and Open Interest |
198,201 |
506,972 |
+10,642 |
Silver(CMX) |
Jul16 |
160610 |
1728.0 |
1738.0 |
1716.0 |
1733.0 |
+6.2 |
74,543 |
103,688 |
-3,688 |
Sep16 |
160610 |
1735.5 |
1742.5 |
1723.5 |
1738.2 |
+6.2 |
12,009 |
42,218 |
+3,698 |
Dec16 |
160610 |
1742.0 |
1750.5 |
1731.0 |
1745.3 |
+6.2 |
3,543 |
35,108 |
+440 |
Mar17 |
160610 |
1740.0 |
1755.0 |
1740.0 |
1752.1 |
+6.2 |
277 |
5,359 |
+127 |
May17 |
160610 |
1757.0 |
1757.0 |
1756.4 |
1756.4 |
+6.2 |
0 |
225 |
+0 |
Jul17 |
160610 |
1760.7 |
1760.7 |
1760.7 |
1760.7 |
+6.2 |
110 |
2,399 |
+18 |
Sep17 |
160610 |
1765.0 |
1765.0 |
1765.0 |
1765.0 |
+6.2 |
2 |
194 |
-1 |
Total Volume and Open Interest |
90,537 |
192,973 |
+597 |
Platinum(NYMEX) |
Jul16 |
160610 |
1004.0 |
1005.8 |
988.3 |
994.2 |
-9.6 |
12,921 |
48,386 |
-541 |
Oct16 |
160610 |
1006.5 |
1007.0 |
990.5 |
995.9 |
-9.7 |
2,687 |
14,453 |
+1,114 |
Jan17 |
160610 |
1000.0 |
1000.0 |
998.2 |
998.2 |
-9.5 |
578 |
1,482 |
+573 |
Apr17 |
160610 |
999.1 |
999.9 |
999.1 |
999.9 |
-9.5 |
0 |
7 |
+0 |
Total Volume and Open Interest |
16,186 |
64,331 |
+1,146 |
Palladium(NYMEX) |
Jun16 |
160610 |
553.60 |
553.60 |
543.05 |
547.15 |
-14.30 |
7 |
48 |
-7 |
Sep16 |
160610 |
561.95 |
561.95 |
541.00 |
545.95 |
-14.65 |
5,019 |
22,557 |
-80 |
Dec16 |
160610 |
559.00 |
559.00 |
545.00 |
546.90 |
-14.50 |
6 |
372 |
-1 |
Total Volume and Open Interest |
5,035 |
23,055 |
-89 |
Copper(CMX) |
Jul16 |
160610 |
204.05 |
204.55 |
201.75 |
203.05 |
-0.85 |
68,759 |
123,360 |
-4,768 |
Sep16 |
160610 |
204.50 |
204.90 |
202.20 |
203.45 |
-0.90 |
18,274 |
59,748 |
+2,845 |
Dec16 |
160610 |
205.30 |
205.55 |
203.35 |
204.50 |
-0.80 |
7,597 |
30,132 |
+703 |
Mar17 |
160610 |
206.40 |
206.50 |
204.50 |
205.25 |
-0.85 |
555 |
5,317 |
+88 |
May17 |
160610 |
205.00 |
206.00 |
205.00 |
205.70 |
-1.00 |
98 |
795 |
+9 |
Total Volume and Open Interest |
96,309 |
226,909 |
-1,018 |
E-mini DJIA Index(CBOT) |
Jun16 |
160610 |
17975 |
17976 |
17802 |
17866 |
-107 |
101,974 |
122,753 |
-547 |
Sep16 |
160610 |
17891 |
17891 |
17713 |
17776 |
-106 |
4,095 |
8,387 |
+1,585 |
Dec16 |
160610 |
17775 |
17775 |
17645 |
17695 |
-106 |
18 |
146 |
+6 |
Mar17 |
160610 |
17635 |
17635 |
17635 |
17635 |
-106 |
0 |
1 |
+0 |
Total Volume and Open Interest |
106,087 |
131,287 |
+1,044 |
S & P 500(CME) |
Jun16 |
160610 |
2098.00 |
2117.10 |
2096.30 |
2096.30 |
-17.90 |
6,262 |
83,248 |
-2,104 |
Sep16 |
160610 |
2104.20 |
2104.20 |
2087.30 |
2087.30 |
-17.90 |
4,344 |
8,853 |
+3,112 |
Dec16 |
160610 |
2079.90 |
2079.90 |
2072.90 |
2079.90 |
-18.00 |
0 |
186 |
+0 |
Mar17 |
160610 |
2073.80 |
2073.80 |
2066.80 |
2073.80 |
-18.00 |
|
|
|
Total Volume and Open Interest |
10,606 |
92,287 |
+1,008 |
S & P 500 E-Mini(Globex) |
Jun16 |
160610 |
2113.75 |
2114.00 |
2088.50 |
2096.25 |
-18.00 |
1,308,451 |
2,850,221 |
-96,143 |
Sep16 |
160610 |
2104.50 |
2104.75 |
2079.50 |
2087.25 |
-18.00 |
222,034 |
323,463 |
+156,040 |
Dec16 |
160610 |
2095.75 |
2097.00 |
2072.50 |
2080.00 |
-18.00 |
608 |
9,542 |
+51 |
Mar17 |
160610 |
2075.00 |
2075.00 |
2067.00 |
2073.75 |
-18.00 |
22 |
112 |
+14 |
Total Volume and Open Interest |
1,531,115 |
3,183,351 |
+59,962 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160610 |
4513.00 |
4514.30 |
4446.30 |
4465.80 |
-46.20 |
172,285 |
232,147 |
-2,097 |
Sep16 |
160610 |
4503.30 |
4505.30 |
4438.30 |
4458.00 |
-46.50 |
16,503 |
20,539 |
+11,057 |
Dec16 |
160610 |
4485.00 |
4488.30 |
4438.30 |
4453.50 |
-46.50 |
6 |
93 |
+4 |
Total Volume and Open Interest |
188,794 |
252,786 |
+8,964 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160610 |
1519.40 |
1520.10 |
1494.70 |
1498.10 |
-21.90 |
21,823 |
81,238 |
-6,860 |
Sep16 |
160610 |
1515.80 |
1515.90 |
1490.10 |
1493.50 |
-22.30 |
8,676 |
8,432 |
+8,122 |
Dec16 |
160610 |
1494.60 |
1494.60 |
1494.60 |
1494.60 |
-22.30 |
0 |
12 |
+0 |
Total Volume and Open Interest |
30,499 |
89,682 |
+1,262 |
Volatility Index(CBOE) |
Jun16 |
160610 |
15.45 |
17.85 |
15.44 |
17.53 |
+2.05 |
107,482 |
156,925 |
-21,982 |
Jul16 |
160610 |
17.15 |
18.60 |
17.10 |
18.43 |
+1.25 |
87,786 |
209,810 |
+20,541 |
Aug16 |
160610 |
18.40 |
19.45 |
18.38 |
19.33 |
+0.90 |
21,795 |
55,575 |
+2,819 |
Sep16 |
160610 |
19.40 |
20.30 |
19.39 |
20.15 |
+0.72 |
8,278 |
29,425 |
-410 |
Total Volume and Open Interest |
239,713 |
503,701 |
+3,129 |
Russell 2000(ICE) |
Jun16 |
160610 |
1178.50 |
1178.70 |
1160.60 |
1164.20 |
-15.40 |
106,576 |
374,811 |
-15,878 |
Sep16 |
160610 |
1173.80 |
1174.50 |
1155.50 |
1159.10 |
-15.40 |
29,901 |
30,195 |
+23,589 |
Dec16 |
160610 |
1155.10 |
1155.10 |
1155.10 |
1155.10 |
-15.40 |
7 |
18 |
+1 |
Total Volume and Open Interest |
136,484 |
405,274 |
+7,712 |
Nikkei 225(CME) |
Sep16 |
160610 |
16685 |
16740 |
16270 |
16380 |
-305 |
13,543 |
29,217 |
+6,542 |
Dec16 |
160610 |
16265 |
16295 |
16265 |
16295 |
-305 |
0 |
5 |
+0 |
Total Volume and Open Interest |
33,578 |
38,769 |
-1,944 |
Nikkei 225(SGX) |
Sep16 |
160610 |
16590 |
16650 |
16445 |
16505 |
-90 |
87,330 |
164,173 |
+55,436 |
Dec16 |
160610 |
16445 |
16465 |
16330 |
16395 |
-105 |
37 |
3,917 |
+35 |
Mar17 |
160609 |
16470 |
16470 |
16470 |
16470 |
-200 |
|
|
|
Total Volume and Open Interest |
220,190 |
351,889 |
+21,720 |
Nikkei 225(CME) Yen |
Jun16 |
160609 |
16785 |
16800 |
16505 |
16635 |
-180 |
57,760 |
54,753 |
-24,533 |
Sep16 |
160610 |
16565 |
16650 |
16185 |
16290 |
-300 |
24,058 |
57,808 |
+15,105 |
Dec16 |
160610 |
16245 |
16510 |
16060 |
16165 |
-305 |
|
|
|
Total Volume and Open Interest |
69,048 |
97,988 |
+532 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160609 |
16640 |
16640 |
16635 |
16640 |
-170 |
6 |
97 |
-5 |
Sep16 |
160610 |
16290 |
16290 |
16290 |
16290 |
-300 |
|
|
|
Dec16 |
160610 |
16170 |
16170 |
16165 |
16170 |
-300 |
|
|
|
Total Volume and Open Interest |
0 |
97 |
+0 |
CAC 40(EURONEXT) |
Jun16 |
160610 |
4395.0 |
4400.5 |
4276.0 |
4302.5 |
-99.0 |
61,464 |
319,756 |
-9,972 |
Jul16 |
160610 |
4390.0 |
4391.5 |
4270.5 |
4293.5 |
-99.5 |
4,210 |
34,389 |
+4,072 |
Aug16 |
160610 |
4277.0 |
4292.0 |
4277.0 |
4292.0 |
-99.5 |
0 |
10 |
+0 |
Sep16 |
160610 |
4364.0 |
4364.5 |
4282.0 |
4290.0 |
-99.0 |
1,602 |
800 |
+325 |
Total Volume and Open Interest |
67,276 |
354,986 |
-5,575 |
Hang Seng Index(HKFE) |
Jun16 |
160610 |
21116 |
21188 |
20780 |
20808 |
-306 |
107,812 |
106,916 |
+2,090 |
Jul16 |
160610 |
21118 |
21185 |
20788 |
20812 |
-307 |
1,488 |
3,181 |
+1,108 |
Total Volume and Open Interest |
110,395 |
115,932 |
+3,174 |
DAX(EUREX) |
Jun16 |
160610 |
10065.0 |
10081.5 |
9773.0 |
9836.0 |
-251.0 |
80,295 |
154,368 |
-2,210 |
Sep16 |
160610 |
10051.0 |
10069.0 |
9763.5 |
9824.5 |
-251.0 |
3,320 |
6,798 |
+2,539 |
Dec16 |
160610 |
9843.5 |
9849.0 |
9750.5 |
9813.0 |
-251.0 |
8 |
2,946 |
+5 |
Total Volume and Open Interest |
83,623 |
164,112 |
+334 |
Mini-DAX(EUREX) |
Jun16 |
160610 |
10064.0 |
10082.0 |
9773.0 |
9837.0 |
-250.0 |
14,249 |
11,250 |
-104 |
Sep16 |
160610 |
10059.0 |
10070.0 |
9764.0 |
9826.0 |
-250.0 |
273 |
571 |
-17 |
Dec16 |
160610 |
10009.0 |
10010.0 |
9753.0 |
9814.0 |
-250.0 |
2 |
25 |
+1 |
Total Volume and Open Interest |
14,524 |
11,846 |
-120 |
FT-SE 100(EURONEXT) |
Jun16 |
160610 |
6230.50 |
6231.50 |
6077.00 |
6120.00 |
-109.00 |
99,372 |
517,295 |
-12,181 |
Sep16 |
160610 |
6162.00 |
6173.50 |
6021.00 |
6063.50 |
-109.00 |
18,052 |
45,150 |
+8,140 |
Dec16 |
160610 |
6018.50 |
6027.00 |
6018.00 |
6027.00 |
-109.00 |
3 |
8 |
+0 |
Total Volume and Open Interest |
117,427 |
562,453 |
-4,041 |
SPI 200(SFE) |
Jun16 |
160610 |
5359.0 |
5359.0 |
5293.0 |
5318.0 |
-44.0 |
29,840 |
295,951 |
-1,178 |
Sep16 |
160610 |
5309.0 |
5309.0 |
5246.0 |
5268.0 |
-45.0 |
1,480 |
5,325 |
+1,278 |
Dec16 |
160610 |
5254.0 |
5254.0 |
5254.0 |
5254.0 |
-45.0 |
58 |
2,554 |
+58 |
Total Volume and Open Interest |
31,486 |
305,261 |
+266 |
FTSE MIB(ISE) |
Jun16 |
160610 |
17695.00 |
17730.00 |
17090.00 |
17120.00 |
-672.00 |
21,959 |
60,600 |
+357 |
Sep16 |
160610 |
17585.00 |
17590.00 |
16965.00 |
16988.00 |
-672.00 |
537 |
944 |
+42 |
Dec16 |
160610 |
16883.00 |
16883.00 |
16883.00 |
16883.00 |
-672.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,496 |
61,545 |
+399 |
KOSPI 200(KFE) |
Sep16 |
160610 |
251.20 |
251.20 |
250.05 |
250.30 |
-1.10 |
38,776 |
97,825 |
+28,453 |
Dec16 |
160610 |
251.35 |
251.80 |
250.95 |
250.95 |
-1.00 |
69 |
5,726 |
+58 |
Mar17 |
160610 |
248.50 |
248.55 |
248.15 |
248.20 |
-0.20 |
2 |
774 |
+0 |
Total Volume and Open Interest |
174,153 |
169,882 |
+1,251 |
GSCI(CME) |
Jun16 |
160610 |
382.70 |
383.30 |
378.40 |
379.40 |
-6.60 |
2,154 |
6,399 |
-2,128 |
Jul16 |
160610 |
384.75 |
386.05 |
381.85 |
382.60 |
-6.50 |
2,171 |
5,615 |
+2,151 |
Aug16 |
160610 |
381.80 |
381.80 |
381.80 |
381.80 |
-6.50 |
|
|
|
Total Volume and Open Interest |
4,325 |
12,014 |
+23 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|