|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 13, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160613 |
1191.75 |
1198.75 |
1167.25 |
1169.00 |
-9.25 |
146,291 |
252,306 |
-21,108 |
Aug16 |
160613 |
1190.00 |
1197.75 |
1167.25 |
1169.00 |
-8.75 |
26,807 |
74,738 |
+3,901 |
Sep16 |
160613 |
1181.75 |
1190.50 |
1161.00 |
1162.75 |
-5.75 |
10,943 |
34,078 |
+1,325 |
Nov16 |
160613 |
1177.50 |
1186.25 |
1157.00 |
1159.00 |
-3.75 |
118,900 |
353,783 |
+15,883 |
Jan17 |
160613 |
1172.25 |
1182.00 |
1154.50 |
1156.25 |
-2.50 |
6,812 |
31,093 |
+549 |
Mar17 |
160613 |
1121.00 |
1135.50 |
1112.75 |
1115.50 |
-2.75 |
8,202 |
54,262 |
+1,378 |
May17 |
160613 |
1102.75 |
1116.00 |
1093.75 |
1096.25 |
-2.25 |
5,368 |
27,135 |
-177 |
Jul17 |
160613 |
1103.00 |
1113.00 |
1092.00 |
1094.50 |
-1.00 |
3,239 |
31,777 |
+521 |
Aug17 |
160613 |
1075.00 |
1075.00 |
1075.00 |
1075.00 |
+11.75 |
39 |
330 |
+9 |
Sep17 |
160613 |
1053.50 |
1053.50 |
1038.50 |
1038.50 |
+10.75 |
15 |
140 |
+0 |
Nov17 |
160613 |
1007.00 |
1022.75 |
1004.50 |
1010.75 |
+6.25 |
1,006 |
19,948 |
+58 |
Jan18 |
160613 |
1010.50 |
1010.50 |
1010.50 |
1010.50 |
+6.00 |
1 |
117 |
+0 |
Mar18 |
160613 |
1007.25 |
1007.25 |
1007.25 |
1007.25 |
+4.00 |
0 |
39 |
+0 |
May18 |
160613 |
1008.25 |
1008.25 |
1008.25 |
1008.25 |
+4.00 |
0 |
39 |
+0 |
Total Volume and Open Interest |
327,631 |
879,968 |
+2,346 |
Soybean Meal(CBOT) |
Jul16 |
160613 |
418.10 |
423.00 |
408.00 |
408.40 |
-5.60 |
69,303 |
101,578 |
-12,348 |
Aug16 |
160613 |
415.40 |
421.40 |
408.00 |
408.40 |
-3.90 |
27,377 |
43,168 |
-335 |
Sep16 |
160613 |
414.90 |
420.30 |
408.10 |
408.40 |
-2.90 |
12,151 |
36,875 |
+1,366 |
Oct16 |
160613 |
413.40 |
418.70 |
406.80 |
407.30 |
-2.00 |
9,966 |
23,458 |
+1,199 |
Dec16 |
160613 |
413.80 |
418.70 |
406.90 |
407.40 |
-1.90 |
42,341 |
115,555 |
+8,205 |
Jan17 |
160613 |
406.30 |
413.80 |
402.90 |
403.20 |
-1.60 |
4,365 |
16,607 |
+681 |
Mar17 |
160613 |
381.80 |
389.80 |
379.30 |
380.20 |
-0.80 |
3,590 |
16,113 |
+820 |
May17 |
160613 |
367.80 |
374.00 |
363.50 |
364.40 |
-1.30 |
1,934 |
15,941 |
+501 |
Jul17 |
160613 |
365.00 |
371.00 |
361.60 |
362.10 |
-1.20 |
1,071 |
10,041 |
-30 |
Aug17 |
160613 |
359.00 |
359.00 |
356.20 |
356.30 |
-0.50 |
34 |
1,619 |
+6 |
Total Volume and Open Interest |
172,489 |
386,108 |
+121 |
Soybean Oil(CBOT) |
Jul16 |
160613 |
32.91 |
33.16 |
32.33 |
32.51 |
-0.25 |
58,053 |
129,882 |
-8,505 |
Aug16 |
160613 |
33.09 |
33.29 |
32.50 |
32.65 |
-0.25 |
13,027 |
42,610 |
+1,446 |
Sep16 |
160613 |
33.15 |
33.42 |
32.61 |
32.79 |
-0.24 |
4,964 |
31,493 |
-116 |
Oct16 |
160613 |
33.45 |
33.56 |
32.77 |
32.93 |
-0.23 |
1,740 |
18,389 |
-154 |
Dec16 |
160613 |
33.52 |
33.86 |
33.03 |
33.24 |
-0.22 |
33,403 |
122,305 |
+7,771 |
Jan17 |
160613 |
33.97 |
33.97 |
33.20 |
33.38 |
-0.22 |
4,194 |
14,389 |
+1,381 |
Mar17 |
160613 |
33.70 |
33.99 |
33.17 |
33.40 |
-0.19 |
2,796 |
14,559 |
+243 |
May17 |
160613 |
33.81 |
33.81 |
33.16 |
33.38 |
-0.18 |
1,302 |
13,029 |
+358 |
Jul17 |
160613 |
33.79 |
33.79 |
33.35 |
33.55 |
-0.18 |
823 |
5,033 |
-226 |
Aug17 |
160613 |
33.57 |
33.57 |
33.57 |
33.57 |
-0.18 |
32 |
2,527 |
-16 |
Total Volume and Open Interest |
120,936 |
400,408 |
+2,085 |
Canola(WCE) |
Jul16 |
160613 |
523.5 |
527.5 |
523.5 |
526.9 |
+3.4 |
5,418 |
75,177 |
-1,430 |
Nov16 |
160613 |
526.1 |
530.7 |
526.0 |
529.1 |
+3.6 |
9,647 |
102,439 |
+1,419 |
Jan17 |
160613 |
530.0 |
534.9 |
530.0 |
533.8 |
+3.8 |
1,099 |
9,519 |
+80 |
Mar17 |
160613 |
535.0 |
536.7 |
532.8 |
535.7 |
+3.8 |
381 |
2,893 |
+53 |
May17 |
160613 |
536.7 |
538.5 |
534.4 |
537.3 |
+3.6 |
194 |
1,027 |
+39 |
Total Volume and Open Interest |
17,085 |
193,037 |
+188 |
Corn(CBOT) |
Jul16 |
160613 |
427.50 |
438.00 |
427.50 |
430.00 |
+7.00 |
262,525 |
442,892 |
-41,594 |
Sep16 |
160613 |
431.75 |
442.75 |
431.75 |
435.50 |
+8.00 |
134,306 |
414,509 |
+33,050 |
Dec16 |
160613 |
437.25 |
446.75 |
435.75 |
440.00 |
+9.25 |
126,518 |
423,078 |
+4,892 |
Mar17 |
160613 |
440.00 |
450.75 |
440.00 |
445.25 |
+9.50 |
13,280 |
84,931 |
+490 |
May17 |
160613 |
443.00 |
453.25 |
443.00 |
448.25 |
+9.50 |
4,356 |
20,690 |
+267 |
Jul17 |
160613 |
444.25 |
455.00 |
444.25 |
450.25 |
+9.75 |
8,142 |
51,101 |
+1,298 |
Sep17 |
160613 |
419.75 |
422.50 |
412.75 |
417.25 |
+3.50 |
913 |
8,057 |
-19 |
Dec17 |
160613 |
415.00 |
421.00 |
411.00 |
414.00 |
+2.75 |
5,715 |
36,203 |
+1,190 |
Mar18 |
160613 |
425.00 |
425.00 |
419.50 |
420.00 |
+2.00 |
2 |
1,117 |
-2 |
May18 |
160613 |
423.75 |
423.75 |
423.75 |
423.75 |
+1.75 |
0 |
325 |
+0 |
Total Volume and Open Interest |
555,762 |
1,484,635 |
-426 |
Wheat(CBOT) |
Jul16 |
160613 |
495.50 |
503.25 |
490.75 |
491.25 |
-3.75 |
105,867 |
158,746 |
-13,322 |
Sep16 |
160613 |
507.25 |
514.75 |
502.75 |
503.25 |
-3.25 |
62,963 |
124,410 |
+10,159 |
Dec16 |
160613 |
526.00 |
533.50 |
522.75 |
523.25 |
-1.50 |
19,207 |
85,077 |
+2,625 |
Mar17 |
160613 |
549.50 |
551.50 |
542.25 |
542.75 |
+0.50 |
3,243 |
25,861 |
+500 |
May17 |
160613 |
562.00 |
563.00 |
554.00 |
554.75 |
+0.50 |
1,264 |
5,626 |
+177 |
Jul17 |
160613 |
563.25 |
571.50 |
563.00 |
563.50 |
+0.50 |
1,786 |
15,284 |
+291 |
Total Volume and Open Interest |
194,933 |
420,560 |
+613 |
Wheat(KCBT) |
Jul16 |
160613 |
468.25 |
477.25 |
460.00 |
460.75 |
-7.75 |
36,938 |
93,591 |
-7,986 |
Sep16 |
160613 |
485.00 |
494.50 |
477.50 |
478.25 |
-7.25 |
22,290 |
61,006 |
+6,673 |
Dec16 |
160613 |
510.00 |
518.75 |
502.50 |
503.00 |
-7.00 |
6,067 |
44,874 |
+445 |
Mar17 |
160613 |
525.00 |
534.25 |
518.25 |
518.75 |
-7.00 |
1,166 |
14,555 |
+338 |
May17 |
160613 |
539.50 |
542.00 |
529.25 |
529.25 |
-6.75 |
400 |
6,238 |
-39 |
Jul17 |
160613 |
547.75 |
551.50 |
537.75 |
537.75 |
-6.25 |
691 |
4,338 |
+253 |
Sep17 |
160613 |
555.00 |
555.00 |
547.75 |
547.75 |
-6.00 |
12 |
172 |
+0 |
Total Volume and Open Interest |
67,584 |
225,125 |
-312 |
Wheat(MGE) |
Jul16 |
160613 |
537.25 |
547.00 |
537.25 |
540.25 |
+1.75 |
5,381 |
20,463 |
-626 |
Sep16 |
160613 |
545.50 |
555.75 |
545.50 |
550.00 |
+3.25 |
4,337 |
15,795 |
+886 |
Dec16 |
160613 |
561.00 |
570.75 |
561.00 |
565.25 |
+3.50 |
2,310 |
11,523 |
+57 |
Mar17 |
160613 |
580.25 |
584.25 |
577.00 |
579.25 |
+4.00 |
820 |
6,398 |
+95 |
May17 |
160613 |
587.50 |
587.50 |
586.50 |
586.75 |
+4.25 |
245 |
2,820 |
+61 |
Jul17 |
160613 |
598.75 |
598.75 |
593.50 |
593.75 |
+4.00 |
124 |
1,132 |
-8 |
Total Volume and Open Interest |
13,323 |
58,470 |
+499 |
Oats(CBOT) |
Jul16 |
160613 |
201.75 |
208.75 |
201.75 |
205.25 |
+3.50 |
1,048 |
5,659 |
-414 |
Sep16 |
160613 |
211.75 |
219.50 |
211.75 |
216.25 |
+3.25 |
208 |
2,287 |
+23 |
Dec16 |
160613 |
228.25 |
229.00 |
226.00 |
227.00 |
+2.75 |
488 |
2,335 |
+38 |
Mar17 |
160613 |
236.00 |
238.00 |
236.00 |
238.00 |
+3.75 |
17 |
168 |
+4 |
Total Volume and Open Interest |
1,761 |
10,449 |
-349 |
Rough Rice(CBOT) |
Jul16 |
160613 |
11.35 |
11.40 |
11.28 |
11.31 |
-0.04 |
1,399 |
5,126 |
-364 |
Sep16 |
160613 |
11.67 |
11.68 |
11.56 |
11.59 |
-0.05 |
1,009 |
3,803 |
+428 |
Nov16 |
160613 |
11.93 |
11.93 |
11.84 |
11.84 |
-0.04 |
65 |
773 |
+28 |
Jan17 |
160613 |
12.03 |
12.03 |
12.03 |
12.03 |
-0.03 |
0 |
95 |
+0 |
Total Volume and Open Interest |
2,473 |
9,839 |
+92 |
Live Cattle(CME) |
Jun16 |
160613 |
122.330 |
122.330 |
119.450 |
119.450 |
-3.000 |
1,702 |
17,586 |
-532 |
Aug16 |
160613 |
117.600 |
117.600 |
114.350 |
114.350 |
-3.000 |
16,092 |
121,228 |
-1,441 |
Oct16 |
160613 |
117.050 |
117.050 |
113.800 |
113.800 |
-3.000 |
7,949 |
58,161 |
+545 |
Dec16 |
160613 |
116.750 |
116.750 |
113.850 |
113.950 |
-2.900 |
6,437 |
35,310 |
+452 |
Feb17 |
160613 |
116.300 |
116.300 |
113.300 |
113.680 |
-2.620 |
2,006 |
10,302 |
+65 |
Apr17 |
160613 |
115.430 |
115.430 |
112.730 |
113.200 |
-2.500 |
515 |
6,315 |
+60 |
Total Volume and Open Interest |
34,858 |
251,180 |
-782 |
Feeder Cattle(CME) |
Aug16 |
160613 |
144.000 |
144.630 |
141.050 |
141.050 |
-4.500 |
3,192 |
25,090 |
-17 |
Sep16 |
160613 |
143.200 |
143.350 |
139.630 |
139.700 |
-4.430 |
654 |
4,398 |
+77 |
Oct16 |
160613 |
141.485 |
141.700 |
138.150 |
138.150 |
-4.500 |
856 |
4,527 |
-138 |
Nov16 |
160613 |
138.500 |
138.500 |
134.800 |
134.800 |
-4.500 |
579 |
4,051 |
+168 |
Jan17 |
160613 |
132.435 |
132.435 |
129.825 |
129.825 |
-4.500 |
45 |
720 |
+16 |
Mar17 |
160613 |
127.900 |
127.900 |
127.000 |
127.000 |
-4.500 |
25 |
233 |
+3 |
Apr17 |
160613 |
127.930 |
127.930 |
127.930 |
127.930 |
-4.505 |
1 |
25 |
+1 |
Total Volume and Open Interest |
5,352 |
39,046 |
+110 |
Lean Hogs(CME) |
Jun16 |
160613 |
82.250 |
82.250 |
81.600 |
81.830 |
-0.455 |
3,759 |
11,922 |
-1,507 |
Jul16 |
160613 |
85.480 |
86.385 |
85.080 |
86.100 |
+0.400 |
22,222 |
53,893 |
-3,479 |
Aug16 |
160613 |
86.500 |
88.000 |
86.285 |
87.830 |
+1.195 |
21,633 |
81,225 |
+6,605 |
Oct16 |
160613 |
72.700 |
73.480 |
72.450 |
73.385 |
+0.585 |
8,944 |
51,671 |
+539 |
Dec16 |
160613 |
66.680 |
67.330 |
66.650 |
66.830 |
-0.120 |
5,411 |
35,198 |
+540 |
Feb17 |
160613 |
69.800 |
70.135 |
69.535 |
69.750 |
-0.150 |
2,671 |
15,124 |
+992 |
Apr17 |
160613 |
72.430 |
72.700 |
72.050 |
72.230 |
-0.220 |
1,326 |
7,516 |
+542 |
May17 |
160613 |
76.100 |
76.100 |
76.100 |
76.100 |
-0.400 |
10 |
111 |
+8 |
Total Volume and Open Interest |
66,116 |
257,573 |
+4,250 |
Class III Milk(CME) |
Jun16 |
160613 |
13.25 |
13.35 |
13.25 |
13.31 |
+0.06 |
365 |
4,592 |
-24 |
Jul16 |
160613 |
14.62 |
15.29 |
14.62 |
15.29 |
+0.75 |
1,073 |
5,283 |
-40 |
Aug16 |
160613 |
15.50 |
16.08 |
15.47 |
16.08 |
+0.75 |
706 |
4,476 |
+91 |
Sep16 |
160613 |
15.85 |
16.43 |
15.73 |
16.33 |
+0.65 |
507 |
3,462 |
+32 |
Oct16 |
160613 |
15.86 |
16.42 |
15.86 |
16.25 |
+0.58 |
371 |
2,896 |
+129 |
Nov16 |
160613 |
15.70 |
16.10 |
15.70 |
16.04 |
+0.44 |
154 |
2,703 |
+33 |
Dec16 |
160613 |
15.50 |
15.82 |
15.50 |
15.70 |
+0.27 |
168 |
2,494 |
+17 |
Jan17 |
160613 |
15.46 |
15.60 |
15.46 |
15.60 |
+0.20 |
103 |
954 |
+63 |
Feb17 |
160613 |
15.60 |
15.62 |
15.60 |
15.60 |
+0.15 |
19 |
841 |
+4 |
Mar17 |
160613 |
15.75 |
15.75 |
15.75 |
15.75 |
+0.11 |
19 |
738 |
-2 |
Apr17 |
160613 |
15.73 |
15.74 |
15.73 |
15.73 |
+0.05 |
8 |
624 |
+3 |
May17 |
160613 |
15.71 |
15.78 |
15.71 |
15.71 |
+0.13 |
10 |
434 |
+5 |
Jun17 |
160613 |
15.79 |
15.86 |
15.79 |
15.79 |
+0.13 |
3 |
401 |
+3 |
Total Volume and Open Interest |
3,553 |
30,661 |
+333 |
Cocoa(ICE) |
Jul16 |
160613 |
3114 |
3167 |
3101 |
3147 |
+12 |
9,397 |
23,434 |
-6,101 |
Sep16 |
160613 |
3081 |
3126 |
3061 |
3109 |
+10 |
18,186 |
82,938 |
+3,195 |
Dec16 |
160613 |
3061 |
3101 |
3046 |
3086 |
+7 |
4,865 |
47,622 |
+318 |
Mar17 |
160613 |
3029 |
3071 |
3020 |
3055 |
+3 |
1,666 |
32,675 |
+357 |
May17 |
160613 |
3020 |
3058 |
3008 |
3041 |
+1 |
431 |
5,908 |
-6 |
Jul17 |
160613 |
3009 |
3047 |
3006 |
3028 |
-2 |
166 |
2,214 |
+38 |
Sep17 |
160613 |
2997 |
3017 |
2997 |
3017 |
-3 |
45 |
3,000 |
+24 |
Total Volume and Open Interest |
34,776 |
200,645 |
-2,173 |
Coffee "C"(ICE) |
Jul16 |
160613 |
140.10 |
140.10 |
132.15 |
137.30 |
+0.35 |
54,718 |
53,096 |
-6,469 |
Sep16 |
160613 |
140.00 |
141.50 |
134.00 |
139.30 |
+0.45 |
38,319 |
70,083 |
+3,070 |
Dec16 |
160613 |
143.30 |
143.90 |
136.50 |
141.80 |
+0.55 |
13,052 |
34,246 |
+585 |
Mar17 |
160613 |
144.75 |
146.25 |
138.85 |
144.15 |
+0.55 |
4,399 |
13,923 |
-344 |
May17 |
160613 |
147.55 |
147.85 |
142.00 |
145.60 |
+0.40 |
802 |
7,162 |
+63 |
Jul17 |
160613 |
149.45 |
149.45 |
144.00 |
147.05 |
+0.20 |
311 |
2,701 |
+62 |
Total Volume and Open Interest |
112,550 |
188,357 |
-3,068 |
Orange Juice(ICE) |
Jul16 |
160613 |
169.35 |
169.35 |
165.45 |
167.40 |
-0.15 |
1,208 |
10,363 |
-248 |
Sep16 |
160613 |
169.50 |
169.50 |
166.05 |
167.90 |
-0.05 |
611 |
5,361 |
+350 |
Nov16 |
160613 |
168.85 |
168.85 |
166.50 |
167.40 |
+0.35 |
118 |
1,640 |
+71 |
Jan17 |
160613 |
167.35 |
167.50 |
166.80 |
166.80 |
+0.90 |
5 |
380 |
+0 |
Mar17 |
160613 |
166.50 |
166.50 |
166.50 |
166.50 |
+0.90 |
0 |
6 |
+0 |
May17 |
160613 |
166.20 |
166.20 |
166.20 |
166.20 |
+0.90 |
|
|
|
Total Volume and Open Interest |
1,942 |
17,750 |
+173 |
Sugar #11(ICE) |
Jul16 |
160613 |
19.70 |
19.84 |
19.38 |
19.54 |
-0.16 |
102,022 |
248,485 |
-23,374 |
Oct16 |
160613 |
19.73 |
19.84 |
19.45 |
19.64 |
-0.09 |
85,300 |
382,432 |
+28,680 |
Mar17 |
160613 |
19.71 |
19.85 |
19.55 |
19.75 |
-0.05 |
26,565 |
168,165 |
+404 |
May17 |
160613 |
19.00 |
19.05 |
18.79 |
18.96 |
-0.10 |
8,895 |
37,357 |
+1,354 |
Jul17 |
160613 |
18.32 |
18.41 |
18.16 |
18.30 |
-0.14 |
6,290 |
34,277 |
+175 |
Oct17 |
160613 |
18.08 |
18.08 |
17.83 |
17.95 |
-0.14 |
4,524 |
26,342 |
+1,700 |
Mar18 |
160613 |
17.79 |
17.86 |
17.66 |
17.75 |
-0.13 |
982 |
11,277 |
+522 |
May18 |
160613 |
17.33 |
17.33 |
17.26 |
17.28 |
-0.10 |
213 |
3,477 |
+165 |
Total Volume and Open Interest |
235,414 |
919,111 |
+10,032 |
London Cocoa(LCE) |
Jul16 |
160613 |
2275 |
2306 |
2275 |
2299 |
+23 |
4,223 |
86,508 |
-368 |
Sep16 |
160613 |
2265 |
2293 |
2263 |
2284 |
+21 |
7,084 |
64,559 |
-439 |
Dec16 |
160613 |
2223 |
2242 |
2212 |
2234 |
+19 |
2,583 |
58,509 |
+117 |
Mar17 |
160613 |
2180 |
2201 |
2171 |
2192 |
+17 |
2,385 |
42,208 |
-45 |
May17 |
160613 |
2177 |
2187 |
2161 |
2180 |
+17 |
504 |
12,077 |
+270 |
Jul17 |
160613 |
2174 |
2181 |
2159 |
2173 |
+17 |
96 |
2,054 |
+27 |
Sep17 |
160613 |
2166 |
2166 |
2166 |
2166 |
+17 |
70 |
576 |
+22 |
Total Volume and Open Interest |
16,965 |
266,717 |
-401 |
London Sugar(LCE) |
Aug16 |
160613 |
529.30 |
530.70 |
523.60 |
527.50 |
-1.50 |
4,207 |
48,392 |
-1,182 |
Oct16 |
160613 |
529.30 |
530.00 |
522.80 |
527.10 |
-1.50 |
2,102 |
23,637 |
-96 |
Dec16 |
160613 |
528.50 |
529.00 |
522.30 |
526.60 |
-1.20 |
448 |
14,473 |
+24 |
Mar17 |
160613 |
527.40 |
527.40 |
521.70 |
526.00 |
-0.60 |
1,157 |
11,181 |
+3 |
May17 |
160613 |
517.00 |
517.30 |
513.20 |
516.30 |
unch |
141 |
2,718 |
-34 |
Total Volume and Open Interest |
8,182 |
103,806 |
-1,242 |
Cotton(ICE) |
Jul16 |
160613 |
65.03 |
66.25 |
63.71 |
63.79 |
-0.96 |
17,742 |
62,693 |
-7,197 |
Oct16 |
160613 |
64.55 |
67.24 |
64.44 |
64.57 |
+0.02 |
34 |
124 |
+9 |
Dec16 |
160613 |
65.44 |
66.30 |
64.04 |
64.08 |
-0.99 |
15,712 |
125,951 |
+6,292 |
Mar17 |
160613 |
66.21 |
66.80 |
64.68 |
64.78 |
-0.90 |
1,638 |
15,650 |
+386 |
May17 |
160613 |
66.43 |
67.01 |
65.15 |
65.19 |
-0.73 |
500 |
3,050 |
+310 |
Jul17 |
160613 |
66.79 |
67.39 |
65.58 |
65.59 |
-0.73 |
201 |
2,786 |
-5 |
Total Volume and Open Interest |
35,890 |
214,079 |
-172 |
Lumber(CME) |
Jul16 |
160613 |
305.0 |
308.9 |
301.0 |
302.1 |
-4.0 |
559 |
3,075 |
-86 |
Sep16 |
160613 |
314.4 |
316.5 |
309.2 |
310.6 |
-3.8 |
253 |
1,939 |
+54 |
Nov16 |
160613 |
314.7 |
314.7 |
310.8 |
312.0 |
-2.7 |
1 |
96 |
+0 |
Jan17 |
160613 |
318.6 |
318.6 |
318.6 |
318.6 |
-1.2 |
0 |
20 |
+0 |
Total Volume and Open Interest |
813 |
5,169 |
-32 |
Crude Oil(NYM) |
Jul16 |
160613 |
48.85 |
49.28 |
48.16 |
48.88 |
-0.19 |
560,723 |
308,749 |
-65,410 |
Aug16 |
160613 |
49.52 |
49.91 |
48.79 |
49.52 |
-0.20 |
226,020 |
301,984 |
+33,358 |
Sep16 |
160613 |
50.11 |
50.45 |
49.32 |
50.04 |
-0.20 |
95,289 |
198,370 |
+13,862 |
Oct16 |
160613 |
50.55 |
50.86 |
49.78 |
50.48 |
-0.20 |
28,583 |
89,998 |
+1,159 |
Nov16 |
160613 |
50.79 |
51.27 |
50.22 |
50.91 |
-0.18 |
20,337 |
68,317 |
+4,948 |
Dec16 |
160613 |
51.22 |
51.62 |
50.57 |
51.26 |
-0.16 |
57,988 |
228,799 |
+4,107 |
Jan17 |
160613 |
51.35 |
51.83 |
50.82 |
51.51 |
-0.15 |
11,768 |
42,201 |
-242 |
Feb17 |
160613 |
51.54 |
51.88 |
51.03 |
51.70 |
-0.14 |
11,018 |
28,664 |
+1,353 |
Mar17 |
160613 |
51.69 |
52.14 |
51.16 |
51.85 |
-0.13 |
16,119 |
56,621 |
+2,403 |
Apr17 |
160613 |
51.59 |
52.14 |
51.25 |
51.93 |
-0.12 |
3,898 |
16,240 |
+262 |
May17 |
160613 |
51.81 |
52.18 |
51.29 |
51.98 |
-0.12 |
2,602 |
16,892 |
+469 |
Jun17 |
160613 |
51.48 |
52.24 |
51.33 |
52.02 |
-0.12 |
14,679 |
74,156 |
+1,072 |
Jul17 |
160613 |
52.06 |
52.06 |
51.81 |
52.04 |
-0.11 |
1,344 |
15,860 |
+218 |
Aug17 |
160613 |
51.49 |
52.06 |
51.17 |
52.06 |
-0.11 |
821 |
11,856 |
+272 |
Sep17 |
160613 |
51.71 |
52.10 |
51.71 |
52.10 |
-0.12 |
1,684 |
27,196 |
+427 |
Oct17 |
160613 |
52.17 |
52.17 |
52.17 |
52.17 |
-0.12 |
1,148 |
9,376 |
+110 |
Total Volume and Open Interest |
1,083,464 |
1,749,556 |
+441 |
e-miNY Crude Oil(NYM) |
Jul16 |
160613 |
48.975 |
49.275 |
48.150 |
48.875 |
-0.200 |
9,607 |
1,968 |
-502 |
Aug16 |
160613 |
49.350 |
49.900 |
48.775 |
49.525 |
-0.200 |
353 |
509 |
-39 |
Sep16 |
160613 |
49.850 |
50.350 |
49.375 |
50.050 |
-0.200 |
99 |
174 |
+4 |
Oct16 |
160613 |
50.025 |
50.525 |
50.000 |
50.475 |
-0.200 |
5 |
70 |
-1 |
Nov16 |
160613 |
50.325 |
50.900 |
50.300 |
50.900 |
-0.200 |
5 |
18 |
+3 |
Dec16 |
160613 |
51.100 |
51.500 |
50.425 |
51.250 |
-0.175 |
11 |
301 |
-2 |
Jan17 |
160613 |
51.500 |
51.500 |
51.500 |
51.500 |
-0.150 |
0 |
12 |
+0 |
Feb17 |
160613 |
50.850 |
51.700 |
50.850 |
51.700 |
-0.150 |
0 |
11 |
+0 |
Mar17 |
160613 |
51.850 |
51.850 |
51.850 |
51.850 |
-0.125 |
0 |
12 |
+0 |
Apr17 |
160613 |
51.925 |
51.925 |
51.925 |
51.925 |
-0.125 |
|
|
|
Total Volume and Open Interest |
10,082 |
3,220 |
-537 |
NY Harbor ULSD(NYM) |
Jul16 |
160613 |
151.61 |
152.70 |
149.39 |
151.45 |
-0.15 |
63,134 |
99,190 |
-4,741 |
Aug16 |
160613 |
152.29 |
153.38 |
150.15 |
152.15 |
-0.14 |
41,635 |
61,304 |
+1,679 |
Sep16 |
160613 |
153.18 |
154.49 |
151.34 |
153.37 |
-0.10 |
27,165 |
53,606 |
+4,641 |
Oct16 |
160613 |
154.35 |
155.74 |
152.72 |
154.70 |
-0.05 |
9,975 |
31,559 |
+394 |
Nov16 |
160613 |
154.85 |
157.10 |
154.12 |
156.12 |
-0.03 |
7,949 |
24,611 |
+924 |
Dec16 |
160613 |
156.80 |
158.36 |
155.34 |
157.41 |
unch |
12,821 |
55,942 |
-307 |
Jan17 |
160613 |
157.63 |
159.58 |
156.96 |
158.76 |
+0.07 |
3,556 |
17,464 |
-648 |
Feb17 |
160613 |
159.88 |
159.89 |
159.59 |
159.66 |
+0.13 |
3,259 |
8,253 |
+550 |
Mar17 |
160613 |
159.92 |
159.95 |
159.23 |
159.89 |
+0.17 |
2,507 |
11,519 |
+957 |
Apr17 |
160613 |
157.58 |
159.21 |
157.58 |
159.21 |
+0.21 |
941 |
4,276 |
+49 |
May17 |
160613 |
158.21 |
158.84 |
158.21 |
158.84 |
+0.16 |
749 |
2,642 |
+45 |
Jun17 |
160613 |
157.62 |
159.16 |
157.62 |
158.80 |
+0.09 |
1,568 |
15,818 |
+596 |
Jul17 |
160613 |
159.25 |
159.25 |
159.25 |
159.25 |
+0.05 |
388 |
1,945 |
+18 |
Aug17 |
160613 |
159.94 |
159.94 |
159.94 |
159.94 |
+0.03 |
331 |
923 |
-11 |
Total Volume and Open Interest |
176,680 |
415,240 |
+4,062 |
RBOB Gasoline(NYM) |
Jul16 |
160613 |
155.35 |
155.74 |
151.88 |
153.62 |
-2.34 |
62,565 |
102,077 |
-5,095 |
Aug16 |
160613 |
156.33 |
156.52 |
153.20 |
154.91 |
-2.22 |
46,471 |
71,224 |
+4,876 |
Sep16 |
160613 |
156.73 |
156.73 |
153.16 |
154.95 |
-2.02 |
36,937 |
63,774 |
-242 |
Oct16 |
160613 |
144.46 |
144.87 |
142.14 |
144.04 |
-1.52 |
24,554 |
43,943 |
+773 |
Nov16 |
160613 |
142.45 |
142.71 |
140.21 |
141.90 |
-1.40 |
14,823 |
30,233 |
+1,630 |
Dec16 |
160613 |
140.17 |
141.09 |
138.35 |
140.19 |
-1.33 |
12,329 |
40,129 |
+2 |
Jan17 |
160613 |
139.40 |
141.12 |
138.61 |
140.23 |
-1.28 |
2,265 |
10,785 |
-476 |
Feb17 |
160613 |
140.50 |
141.46 |
140.49 |
141.39 |
-1.21 |
614 |
2,678 |
+45 |
Mar17 |
160613 |
143.17 |
143.26 |
142.33 |
143.20 |
-1.14 |
903 |
4,638 |
+136 |
Apr17 |
160613 |
163.45 |
164.77 |
163.45 |
164.77 |
-1.08 |
779 |
3,690 |
+306 |
Total Volume and Open Interest |
205,127 |
405,655 |
+2,021 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160613 |
153.60 |
153.62 |
153.60 |
153.60 |
-2.40 |
0 |
1 |
+0 |
Aug16 |
160613 |
154.90 |
154.91 |
154.90 |
154.90 |
-2.20 |
|
|
|
Sep16 |
160613 |
155.00 |
155.00 |
154.95 |
155.00 |
-2.00 |
|
|
|
Oct16 |
160613 |
144.00 |
144.04 |
144.00 |
144.00 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160613 |
2.595 |
2.635 |
2.570 |
2.585 |
+0.029 |
280,217 |
228,927 |
-21,355 |
Aug16 |
160613 |
2.661 |
2.700 |
2.635 |
2.652 |
+0.028 |
120,904 |
119,026 |
+11,285 |
Sep16 |
160613 |
2.686 |
2.724 |
2.666 |
2.682 |
+0.028 |
109,201 |
153,778 |
+13,656 |
Oct16 |
160613 |
2.749 |
2.784 |
2.729 |
2.747 |
+0.025 |
74,521 |
116,473 |
+1,169 |
Nov16 |
160613 |
2.929 |
2.962 |
2.906 |
2.919 |
+0.010 |
33,678 |
61,958 |
+2,579 |
Dec16 |
160613 |
3.205 |
3.229 |
3.164 |
3.182 |
-0.001 |
23,120 |
48,422 |
+1,269 |
Jan17 |
160613 |
3.318 |
3.359 |
3.294 |
3.310 |
-0.002 |
54,740 |
95,440 |
+57 |
Feb17 |
160613 |
3.326 |
3.349 |
3.287 |
3.303 |
-0.001 |
13,959 |
22,060 |
+323 |
Mar17 |
160613 |
3.271 |
3.301 |
3.248 |
3.262 |
unch |
27,936 |
53,460 |
+3,563 |
Apr17 |
160613 |
2.990 |
3.016 |
2.969 |
2.987 |
+0.003 |
23,605 |
47,030 |
+1,196 |
May17 |
160613 |
2.957 |
2.983 |
2.939 |
2.957 |
+0.002 |
14,914 |
20,634 |
+3,088 |
Jun17 |
160613 |
2.986 |
2.999 |
2.961 |
2.978 |
+0.001 |
5,172 |
7,113 |
-383 |
Jul17 |
160613 |
3.019 |
3.031 |
3.007 |
3.012 |
+0.001 |
2,882 |
7,841 |
+169 |
Aug17 |
160613 |
3.026 |
3.043 |
3.012 |
3.017 |
+0.001 |
3,968 |
7,367 |
+1,936 |
Sep17 |
160613 |
3.012 |
3.012 |
2.994 |
2.998 |
-0.004 |
1,317 |
3,596 |
+437 |
Oct17 |
160613 |
3.042 |
3.055 |
3.018 |
3.023 |
-0.007 |
4,043 |
10,991 |
+1,167 |
Total Volume and Open Interest |
802,192 |
1,057,354 |
+22,736 |
Brent Crude Oil(ICE) |
Aug16 |
160613 |
50.42 |
50.79 |
49.61 |
50.35 |
-0.19 |
213,124 |
393,303 |
-12,983 |
Sep16 |
160613 |
50.83 |
51.25 |
50.08 |
50.82 |
-0.19 |
115,213 |
334,963 |
+12,141 |
Oct16 |
160613 |
51.16 |
51.56 |
50.42 |
51.16 |
-0.18 |
40,750 |
156,538 |
+6,960 |
Nov16 |
160613 |
51.40 |
51.86 |
50.72 |
51.47 |
-0.16 |
24,579 |
153,293 |
+1,996 |
Dec16 |
160613 |
51.74 |
52.21 |
51.07 |
51.84 |
-0.13 |
67,510 |
360,710 |
+5,045 |
Jan17 |
160613 |
52.00 |
52.43 |
51.33 |
52.11 |
-0.11 |
7,120 |
69,002 |
+1,442 |
Feb17 |
160613 |
52.09 |
52.54 |
51.55 |
52.31 |
-0.10 |
3,491 |
56,162 |
-190 |
Mar17 |
160613 |
52.30 |
52.78 |
51.74 |
52.50 |
-0.10 |
6,373 |
60,147 |
-283 |
Apr17 |
160613 |
52.15 |
52.89 |
51.90 |
52.66 |
-0.09 |
1,687 |
20,048 |
+61 |
May17 |
160613 |
52.87 |
52.87 |
52.81 |
52.81 |
-0.09 |
1,408 |
22,539 |
+207 |
Jun17 |
160613 |
52.77 |
53.29 |
52.24 |
52.96 |
-0.10 |
14,438 |
93,790 |
-44 |
Jul17 |
160613 |
53.00 |
53.14 |
53.00 |
53.14 |
-0.10 |
922 |
17,425 |
-19 |
Aug17 |
160613 |
53.68 |
53.82 |
53.28 |
53.28 |
-0.11 |
1,148 |
14,682 |
+252 |
Sep17 |
160613 |
53.38 |
53.38 |
53.38 |
53.38 |
-0.11 |
2,349 |
29,405 |
+194 |
Total Volume and Open Interest |
539,393 |
2,216,394 |
+20,120 |
Gas Oil(ICE) |
Jul16 |
160613 |
450.75 |
453.25 |
443.25 |
452.25 |
+0.75 |
105,381 |
143,494 |
+9,381 |
Aug16 |
160613 |
452.50 |
455.25 |
445.25 |
454.50 |
+0.50 |
62,631 |
121,171 |
+9,419 |
Sep16 |
160613 |
455.00 |
458.00 |
448.50 |
457.50 |
+0.25 |
26,282 |
61,393 |
+3,648 |
Oct16 |
160613 |
457.75 |
461.50 |
452.50 |
461.25 |
unch |
11,342 |
43,901 |
-818 |
Nov16 |
160613 |
459.75 |
464.00 |
455.25 |
463.50 |
-0.25 |
8,666 |
33,691 |
+2,108 |
Dec16 |
160613 |
462.00 |
465.75 |
457.00 |
465.25 |
-0.50 |
23,590 |
101,134 |
-1,242 |
Jan17 |
160613 |
462.25 |
468.50 |
460.00 |
468.00 |
-0.50 |
3,219 |
24,560 |
-118 |
Feb17 |
160613 |
465.00 |
470.75 |
463.75 |
470.75 |
-0.25 |
2,683 |
13,813 |
-154 |
Mar17 |
160613 |
467.00 |
472.75 |
465.00 |
472.75 |
-0.25 |
2,723 |
22,288 |
+702 |
Apr17 |
160613 |
470.25 |
474.75 |
466.75 |
474.75 |
-0.25 |
868 |
10,474 |
-81 |
Total Volume and Open Interest |
291,892 |
738,192 |
+5,792 |
Ethanol(CBOT) |
Jul16 |
160613 |
1.683 |
1.702 |
1.683 |
1.695 |
+0.038 |
585 |
2,193 |
-391 |
Aug16 |
160613 |
1.665 |
1.681 |
1.665 |
1.678 |
+0.038 |
289 |
530 |
+127 |
Sep16 |
160613 |
1.650 |
1.658 |
1.650 |
1.657 |
+0.036 |
162 |
587 |
-69 |
Oct16 |
160613 |
1.626 |
1.629 |
1.626 |
1.629 |
+0.030 |
56 |
220 |
-3 |
Nov16 |
160613 |
1.600 |
1.604 |
1.600 |
1.604 |
+0.030 |
28 |
296 |
+2 |
Dec16 |
160613 |
1.576 |
1.576 |
1.576 |
1.576 |
+0.030 |
93 |
1,137 |
+38 |
Jan17 |
160613 |
1.555 |
1.555 |
1.555 |
1.555 |
+0.030 |
0 |
113 |
+0 |
Feb17 |
160613 |
1.552 |
1.552 |
1.552 |
1.552 |
+0.030 |
0 |
13 |
+0 |
Total Volume and Open Interest |
1,213 |
5,089 |
-296 |
WTI Crude Oil(ICE) |
Jul16 |
160613 |
48.70 |
49.28 |
48.15 |
48.88 |
-0.19 |
29,779 |
53,749 |
-2,178 |
Aug16 |
160613 |
49.25 |
49.89 |
48.79 |
49.52 |
-0.20 |
39,395 |
49,578 |
+416 |
Sep16 |
160613 |
49.86 |
50.43 |
49.31 |
50.04 |
-0.20 |
19,013 |
37,615 |
+1,000 |
Oct16 |
160613 |
50.30 |
50.80 |
49.75 |
50.48 |
-0.20 |
8,480 |
14,896 |
+237 |
Nov16 |
160613 |
50.43 |
51.15 |
50.18 |
50.91 |
-0.18 |
5,717 |
16,217 |
+778 |
Dec16 |
160613 |
51.05 |
51.59 |
50.54 |
51.26 |
-0.16 |
16,058 |
82,843 |
+3,597 |
Jan17 |
160613 |
51.05 |
51.76 |
50.94 |
51.51 |
-0.15 |
1,238 |
7,808 |
+134 |
Feb17 |
160613 |
51.24 |
51.89 |
51.24 |
51.70 |
-0.14 |
628 |
5,808 |
+137 |
Mar17 |
160613 |
51.51 |
51.99 |
51.51 |
51.85 |
-0.13 |
410 |
6,214 |
+10 |
Apr17 |
160613 |
51.93 |
51.93 |
51.93 |
51.93 |
-0.12 |
240 |
2,820 |
-4 |
May17 |
160613 |
51.98 |
51.98 |
51.98 |
51.98 |
-0.12 |
140 |
1,529 |
+28 |
Jun17 |
160613 |
51.67 |
52.02 |
51.67 |
52.02 |
-0.12 |
1,336 |
30,475 |
+259 |
Jul17 |
160613 |
52.04 |
52.04 |
52.04 |
52.04 |
-0.11 |
105 |
1,695 |
+55 |
Aug17 |
160613 |
52.06 |
52.06 |
52.06 |
52.06 |
-0.11 |
68 |
577 |
-18 |
Sep17 |
160613 |
52.10 |
52.10 |
52.10 |
52.10 |
-0.12 |
322 |
4,532 |
+179 |
Oct17 |
160613 |
52.17 |
52.17 |
52.17 |
52.17 |
-0.12 |
53 |
1,237 |
-4 |
Total Volume and Open Interest |
134,210 |
417,484 |
+6,776 |
US Dollar Index(ICE) |
Jun16 |
160613 |
94.680 |
94.755 |
94.400 |
94.400 |
-0.160 |
22,649 |
29,103 |
-11,471 |
Sep16 |
160613 |
94.735 |
94.835 |
94.290 |
94.420 |
-0.210 |
26,199 |
41,359 |
+4,427 |
Dec16 |
160613 |
94.715 |
94.835 |
94.365 |
94.460 |
-0.205 |
105 |
1,477 |
+20 |
Total Volume and Open Interest |
48,975 |
72,741 |
-7,012 |
Australian Dollar(CME) |
Jun16 |
160613 |
73.74 |
74.11 |
73.60 |
74.00 |
+0.22 |
122,582 |
47,208 |
-25,534 |
Sep16 |
160613 |
73.45 |
73.85 |
73.33 |
73.62 |
+0.11 |
52,665 |
67,605 |
+21,428 |
Dec16 |
160613 |
73.45 |
73.72 |
73.20 |
73.39 |
+0.10 |
36 |
391 |
+30 |
Total Volume and Open Interest |
175,283 |
115,212 |
-4,076 |
British Pound(CME) |
Jun16 |
160613 |
142.30 |
142.97 |
141.16 |
142.83 |
+0.23 |
123,600 |
97,548 |
-32,205 |
Sep16 |
160613 |
142.37 |
143.40 |
141.24 |
142.33 |
-0.36 |
78,218 |
175,567 |
+43,973 |
Dec16 |
160613 |
142.00 |
143.45 |
141.55 |
142.44 |
-0.36 |
31 |
450 |
+3 |
Total Volume and Open Interest |
201,849 |
273,679 |
+11,771 |
Canadian Dollar(CME) |
Jun16 |
160613 |
78.23 |
78.43 |
77.87 |
78.12 |
-0.23 |
98,261 |
74,112 |
-12,849 |
Sep16 |
160613 |
78.26 |
78.44 |
77.89 |
78.13 |
-0.23 |
58,586 |
88,438 |
+35,312 |
Dec16 |
160613 |
78.32 |
78.42 |
77.93 |
78.14 |
-0.24 |
254 |
3,476 |
+79 |
Mar17 |
160613 |
78.29 |
78.44 |
77.96 |
78.17 |
-0.23 |
15 |
214 |
-3 |
Total Volume and Open Interest |
157,117 |
166,380 |
+22,540 |
Japanese Yen(CME) |
Jun16 |
160613 |
93.66 |
94.57 |
93.59 |
93.96 |
+0.30 |
143,450 |
72,709 |
-32,289 |
Sep16 |
160613 |
93.92 |
94.91 |
93.91 |
94.51 |
+0.53 |
84,728 |
123,917 |
+33,642 |
Dec16 |
160613 |
94.58 |
95.10 |
94.54 |
94.85 |
+0.53 |
17 |
376 |
+12 |
Total Volume and Open Interest |
228,196 |
197,140 |
+1,365 |
Swiss Franc(CME) |
Jun16 |
160613 |
103.67 |
103.84 |
103.33 |
103.59 |
-0.24 |
32,747 |
26,949 |
-5,736 |
Sep16 |
160613 |
104.19 |
104.36 |
103.84 |
104.22 |
-0.11 |
19,630 |
42,028 |
+9,147 |
Dec16 |
160613 |
104.76 |
104.76 |
104.40 |
104.76 |
-0.10 |
18 |
41 |
+8 |
Total Volume and Open Interest |
52,395 |
69,033 |
+3,419 |
EuroFX(CME) |
Jun16 |
160613 |
112.49 |
112.85 |
112.33 |
112.84 |
+0.23 |
270,804 |
120,039 |
-86,025 |
Sep16 |
160613 |
112.85 |
113.42 |
112.69 |
113.32 |
+0.34 |
182,769 |
268,405 |
+72,327 |
Dec16 |
160613 |
113.26 |
113.76 |
113.10 |
113.70 |
+0.34 |
112 |
1,728 |
+34 |
Total Volume and Open Interest |
453,693 |
391,559 |
-13,662 |
Mexican Peso(CME) |
Jun16 |
160613 |
537.25 |
537.25 |
531.13 |
531.13 |
-5.25 |
82,061 |
31,930 |
-27,303 |
Jul16 |
160613 |
528.88 |
528.88 |
528.88 |
528.88 |
-5.75 |
|
|
|
Total Volume and Open Interest |
155,527 |
139,256 |
+4,059 |
Brazilian Real(CME) |
Jul16 |
160613 |
286.55 |
291.20 |
285.35 |
286.10 |
-3.45 |
1,055 |
24,481 |
+303 |
Aug16 |
160613 |
284.05 |
284.05 |
284.05 |
284.05 |
-3.40 |
0 |
75 |
+0 |
Sep16 |
160613 |
283.00 |
283.00 |
280.90 |
281.35 |
-3.05 |
236 |
3,393 |
+31 |
Oct16 |
160613 |
279.00 |
279.00 |
279.00 |
279.00 |
-3.40 |
|
|
|
Total Volume and Open Interest |
1,291 |
27,979 |
+334 |
30-Year T-Bonds(CBOT) |
Jun16 |
160613 |
169~260 |
170~090 |
169~200 |
170~070 |
+0~140 |
3,822 |
7,971 |
-2,268 |
Sep16 |
160613 |
168~140 |
168~300 |
168~050 |
168~250 |
+0~140 |
276,173 |
573,718 |
+10,311 |
Dec16 |
160613 |
167~170 |
167~170 |
167~170 |
167~170 |
+0~140 |
0 |
6 |
+0 |
Total Volume and Open Interest |
279,995 |
581,695 |
+8,043 |
10-Year T-Notes(CBOT) |
Jun16 |
160613 |
131~190 |
131~250 |
131~155 |
131~220 |
+0~075 |
13,583 |
81,202 |
-7,005 |
Sep16 |
160613 |
131~200 |
131~280 |
131~180 |
131~245 |
+0~075 |
1,024,783 |
2,651,158 |
-5,692 |
Dec16 |
160613 |
131~015 |
131~015 |
131~015 |
131~015 |
+0~045 |
5 |
14 |
+3 |
Total Volume and Open Interest |
1,038,371 |
2,732,374 |
-12,694 |
5-Year T-Notes(CBOT) |
Jun16 |
160613 |
121~250 |
121~250 |
121~202 |
121~236 |
+0~054 |
7,781 |
90,396 |
-4,000 |
Sep16 |
160613 |
121~122 |
121~142 |
121~076 |
121~122 |
+0~056 |
599,761 |
2,481,836 |
-4,663 |
Dec16 |
160613 |
121~106 |
121~106 |
121~106 |
121~106 |
+0~056 |
|
|
|
Total Volume and Open Interest |
607,542 |
2,572,232 |
-8,663 |
2 Year T-Notes(CBOT) |
Jun16 |
160613 |
109~144 |
109~150 |
109~136 |
109~144 |
+0~010 |
8,155 |
15,424 |
-4,605 |
Sep16 |
160613 |
109~104 |
109~120 |
109~100 |
109~112 |
+0~014 |
269,154 |
980,680 |
+22,102 |
Dec16 |
160613 |
109~096 |
109~096 |
109~096 |
109~096 |
+0~014 |
|
|
|
Total Volume and Open Interest |
277,309 |
996,104 |
+17,497 |
Eurodollars(CME) |
Jun16 |
160613 |
99.345 |
99.348 |
99.342 |
99.345 |
+0.003 |
112,960 |
1,083,893 |
-15,740 |
Sep16 |
160613 |
99.275 |
99.280 |
99.270 |
99.280 |
+0.015 |
211,602 |
1,086,834 |
+4,082 |
Dec16 |
160613 |
99.185 |
99.205 |
99.185 |
99.200 |
+0.020 |
261,729 |
1,450,493 |
+7,460 |
Mar17 |
160613 |
99.145 |
99.160 |
99.135 |
99.155 |
+0.020 |
210,099 |
903,788 |
+9,347 |
Jun17 |
160613 |
99.100 |
99.120 |
99.090 |
99.110 |
+0.020 |
210,665 |
889,823 |
+11,393 |
Sep17 |
160613 |
99.060 |
99.080 |
99.045 |
99.070 |
+0.025 |
178,956 |
780,488 |
+5,826 |
Dec17 |
160613 |
99.000 |
99.020 |
98.985 |
99.015 |
+0.030 |
234,769 |
1,136,658 |
-8,006 |
Mar18 |
160613 |
98.960 |
98.985 |
98.950 |
98.980 |
+0.035 |
133,498 |
522,464 |
+6,103 |
Jun18 |
160613 |
98.915 |
98.940 |
98.900 |
98.935 |
+0.040 |
98,055 |
466,955 |
+8,051 |
Sep18 |
160613 |
98.860 |
98.895 |
98.855 |
98.890 |
+0.040 |
91,921 |
373,930 |
+496 |
Dec18 |
160613 |
98.830 |
98.845 |
98.800 |
98.840 |
+0.045 |
101,813 |
548,286 |
-1,851 |
Mar19 |
160613 |
98.760 |
98.805 |
98.760 |
98.800 |
+0.045 |
88,332 |
320,299 |
-5,596 |
Jun19 |
160613 |
98.715 |
98.760 |
98.710 |
98.750 |
+0.045 |
72,778 |
252,687 |
+6,121 |
Sep19 |
160613 |
98.660 |
98.710 |
98.655 |
98.700 |
+0.050 |
54,304 |
197,207 |
+1,627 |
Dec19 |
160613 |
98.600 |
98.650 |
98.600 |
98.640 |
+0.050 |
50,198 |
237,066 |
+9,313 |
Mar20 |
160613 |
98.555 |
98.605 |
98.555 |
98.590 |
+0.045 |
37,153 |
115,585 |
+1,400 |
Jun20 |
160613 |
98.510 |
98.550 |
98.500 |
98.535 |
+0.040 |
41,117 |
75,556 |
+5,227 |
Sep20 |
160613 |
98.450 |
98.500 |
98.445 |
98.485 |
+0.045 |
24,519 |
65,466 |
-1,743 |
Total Volume and Open Interest |
2,296,106 |
10,879,153 |
+48,271 |
Ultra T-Bond(CBOT) |
Jun16 |
160613 |
179~15 |
179~18 |
178~26 |
179~12 |
+0~15 |
1,864 |
21,279 |
-292 |
Sep16 |
160613 |
181~20 |
182~11 |
181~11 |
182~02 |
+0~16 |
85,896 |
592,382 |
+5,335 |
Dec16 |
160613 |
181~09 |
181~09 |
181~09 |
181~09 |
+0~16 |
|
|
|
Total Volume and Open Interest |
87,760 |
613,661 |
+5,043 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160613 |
143~020 |
143~095 |
143~020 |
143~080 |
+0~085 |
2,880 |
8,327 |
-1,659 |
Sep16 |
160613 |
143~290 |
144~020 |
143~210 |
143~300 |
+0~085 |
49,969 |
137,356 |
+1,897 |
Dec16 |
160613 |
143~300 |
143~300 |
143~300 |
143~300 |
+0~085 |
|
|
|
Total Volume and Open Interest |
52,849 |
145,683 |
+238 |
30 Day Federal Funds(CBOT) |
Jun16 |
160613 |
99.632 |
99.632 |
99.630 |
99.632 |
unch |
1,052 |
75,707 |
-254 |
Jul16 |
160613 |
99.630 |
99.630 |
99.625 |
99.630 |
unch |
23,016 |
228,428 |
+7,353 |
Aug16 |
160613 |
99.590 |
99.595 |
99.585 |
99.590 |
+0.005 |
22,095 |
222,596 |
+2,793 |
Sep16 |
160613 |
99.575 |
99.580 |
99.570 |
99.580 |
+0.010 |
6,636 |
45,149 |
+853 |
Oct16 |
160613 |
99.545 |
99.555 |
99.540 |
99.555 |
+0.015 |
15,263 |
125,420 |
+3,430 |
Nov16 |
160613 |
99.545 |
99.550 |
99.535 |
99.545 |
+0.015 |
10,556 |
44,925 |
+845 |
Total Volume and Open Interest |
93,660 |
928,772 |
+18,398 |
3-Mth Euro-Yen(CME) |
Jun16 |
160613 |
99.940 |
99.940 |
99.940 |
99.940 |
-0.050 |
|
|
|
Sep16 |
160613 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160613 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160613 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160613 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160613 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160613 |
99.995 |
99.995 |
99.995 |
99.995 |
+0.005 |
|
|
|
Mar18 |
160613 |
99.855 |
99.855 |
99.855 |
99.855 |
-0.140 |
|
|
|
Jun18 |
160613 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.140 |
|
|
|
Sep18 |
160613 |
99.575 |
99.575 |
99.575 |
99.575 |
-0.140 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160613 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160613 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160613 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160613 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160613 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160613 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160613 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160613 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160613 |
152.38 |
152.45 |
152.33 |
152.37 |
+0.25 |
10,496 |
15,606 |
+6,548 |
Dec16 |
160613 |
152.37 |
152.37 |
152.37 |
152.37 |
+0.25 |
|
|
|
Mar17 |
160613 |
152.29 |
152.29 |
152.29 |
152.29 |
+0.25 |
|
|
|
Total Volume and Open Interest |
22,507 |
25,764 |
+1,715 |
Euro-Buxl(EUREX) |
Sep16 |
160613 |
187.68 |
188.26 |
185.38 |
185.66 |
-1.68 |
48,009 |
145,415 |
+1,089 |
Dec16 |
160613 |
185.22 |
185.22 |
185.22 |
185.22 |
-1.68 |
|
|
|
Mar17 |
160613 |
185.22 |
185.22 |
185.22 |
185.22 |
-1.68 |
|
|
|
Total Volume and Open Interest |
48,009 |
145,415 |
+1,089 |
Euro-Bund(EUREX) |
Sep16 |
160613 |
164.95 |
164.95 |
164.60 |
164.70 |
-0.15 |
561,869 |
1,606,767 |
-35,133 |
Dec16 |
160613 |
162.20 |
162.34 |
162.14 |
162.14 |
-0.15 |
31 |
57 |
+12 |
Mar17 |
160613 |
162.14 |
162.14 |
162.14 |
162.14 |
-0.15 |
|
|
|
Total Volume and Open Interest |
561,900 |
1,606,824 |
-35,121 |
Euro-Bobl(EUREX) |
Sep16 |
160613 |
132.73 |
132.74 |
132.66 |
132.72 |
+0.02 |
460,240 |
1,309,985 |
-16,414 |
Dec16 |
160613 |
130.74 |
130.74 |
130.74 |
130.74 |
-0.02 |
0 |
101 |
+0 |
Mar17 |
160613 |
130.74 |
130.74 |
130.74 |
130.74 |
-0.02 |
|
|
|
Total Volume and Open Interest |
460,240 |
1,310,086 |
-16,414 |
Euro-Schatz(EUREX) |
Sep16 |
160613 |
111.85 |
111.86 |
111.83 |
111.85 |
+0.00 |
206,459 |
1,084,672 |
-80,074 |
Dec16 |
160613 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.01 |
|
|
|
Mar17 |
160613 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.01 |
|
|
|
Total Volume and Open Interest |
206,459 |
1,084,672 |
-80,074 |
3-Mth Euribor(EUREX) |
Jun16 |
160613 |
100.262 |
100.262 |
100.262 |
100.262 |
-0.003 |
0 |
11,735 |
+0 |
Sep16 |
160613 |
100.270 |
100.270 |
100.265 |
100.265 |
unch |
2 |
6,609 |
+0 |
Dec16 |
160613 |
100.275 |
100.275 |
100.275 |
100.275 |
-0.005 |
0 |
2,495 |
+0 |
Total Volume and Open Interest |
34 |
65,248 |
+17 |
Long Gilt(LIFFE) |
Jun16 |
160613 |
123~04 |
123~05 |
123~04 |
123~05 |
+0~04 |
426 |
39,447 |
-424 |
Sep16 |
160613 |
125~06 |
125~12 |
125~01 |
125~06 |
+0~03 |
171,089 |
438,827 |
-4,045 |
Total Volume and Open Interest |
171,515 |
478,274 |
-4,469 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160613 |
99.42 |
99.43 |
99.42 |
99.43 |
unch |
70,348 |
350,884 |
+10,539 |
Sep16 |
160613 |
99.45 |
99.46 |
99.44 |
99.45 |
unch |
68,229 |
416,206 |
-2,501 |
Dec16 |
160613 |
99.45 |
99.47 |
99.45 |
99.46 |
+0.01 |
81,958 |
468,862 |
-857 |
Mar17 |
160613 |
99.44 |
99.46 |
99.44 |
99.45 |
+0.02 |
90,806 |
343,389 |
-5,953 |
Jun17 |
160613 |
99.41 |
99.44 |
99.41 |
99.43 |
+0.03 |
95,854 |
317,106 |
-5,168 |
Sep17 |
160613 |
99.39 |
99.41 |
99.38 |
99.39 |
+0.02 |
119,691 |
273,124 |
+9,068 |
Total Volume and Open Interest |
818,628 |
3,354,404 |
+5,559 |
3-Mth Euribor(LIFFE) |
Jun16 |
160613 |
100.260 |
100.265 |
100.260 |
100.262 |
-0.003 |
16,952 |
474,083 |
-4,036 |
Sep16 |
160613 |
100.265 |
100.270 |
100.265 |
100.270 |
unch |
37,096 |
389,036 |
-1,345 |
Dec16 |
160613 |
100.275 |
100.285 |
100.275 |
100.280 |
unch |
56,542 |
470,128 |
+708 |
Total Volume and Open Interest |
458,706 |
3,569,585 |
+20,390 |
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 |
160613 |
1276.2 |
1287.3 |
1273.0 |
1284.4 |
+11.0 |
381 |
1,672 |
-1,119 |
Aug16 |
160613 |
1278.3 |
1290.3 |
1275.2 |
1286.9 |
+11.0 |
153,261 |
375,211 |
+6,935 |
Oct16 |
160613 |
1281.6 |
1293.2 |
1279.2 |
1290.0 |
+11.0 |
1,836 |
27,131 |
+490 |
Dec16 |
160613 |
1284.5 |
1296.0 |
1281.3 |
1292.9 |
+11.0 |
6,745 |
64,240 |
+387 |
Feb17 |
160613 |
1288.3 |
1297.7 |
1285.1 |
1295.7 |
+11.1 |
4,809 |
9,960 |
+989 |
Apr17 |
160613 |
1300.0 |
1300.0 |
1295.4 |
1298.1 |
+11.1 |
1,335 |
4,821 |
+318 |
Jun17 |
160613 |
1291.3 |
1301.5 |
1291.3 |
1300.3 |
+11.1 |
728 |
11,977 |
+2 |
Aug17 |
160613 |
1296.8 |
1302.5 |
1296.8 |
1302.5 |
+11.1 |
601 |
634 |
+458 |
Oct17 |
160613 |
1304.5 |
1304.5 |
1304.5 |
1304.5 |
+11.1 |
0 |
632 |
+0 |
Dec17 |
160613 |
1306.1 |
1309.0 |
1303.2 |
1306.6 |
+11.1 |
93 |
7,754 |
-1 |
Feb18 |
160613 |
1301.0 |
1308.4 |
1301.0 |
1308.4 |
+11.1 |
37 |
37 |
+33 |
Apr18 |
160613 |
1310.3 |
1310.3 |
1310.3 |
1310.3 |
+11.1 |
|
|
|
Total Volume and Open Interest |
170,901 |
515,599 |
+8,627 |
Silver(CMX) |
Jul16 |
160613 |
1733.0 |
1746.5 |
1710.5 |
1744.3 |
+11.3 |
62,725 |
100,389 |
-3,299 |
Sep16 |
160613 |
1741.5 |
1751.5 |
1718.0 |
1749.5 |
+11.3 |
9,075 |
46,633 |
+4,415 |
Dec16 |
160613 |
1748.0 |
1758.5 |
1723.5 |
1756.6 |
+11.3 |
3,881 |
35,426 |
+318 |
Mar17 |
160613 |
1757.0 |
1763.5 |
1738.0 |
1763.4 |
+11.3 |
336 |
5,522 |
+163 |
May17 |
160613 |
1761.5 |
1767.7 |
1761.5 |
1767.7 |
+11.3 |
2 |
227 |
+2 |
Jul17 |
160613 |
1765.0 |
1772.0 |
1765.0 |
1772.0 |
+11.3 |
0 |
2,399 |
+0 |
Sep17 |
160613 |
1776.3 |
1776.3 |
1776.3 |
1776.3 |
+11.3 |
3 |
197 |
+3 |
Total Volume and Open Interest |
76,096 |
194,583 |
+1,610 |
Platinum(NYMEX) |
Jul16 |
160613 |
994.1 |
999.7 |
984.7 |
995.3 |
+1.1 |
11,805 |
46,800 |
-1,586 |
Oct16 |
160613 |
995.9 |
1001.5 |
988.0 |
997.2 |
+1.3 |
1,972 |
14,618 |
+165 |
Jan17 |
160613 |
990.0 |
1002.7 |
990.0 |
999.6 |
+1.4 |
986 |
2,372 |
+890 |
Apr17 |
160613 |
1000.2 |
1001.0 |
999.5 |
1001.0 |
+1.1 |
12 |
11 |
+4 |
Total Volume and Open Interest |
14,778 |
63,804 |
-527 |
Palladium(NYMEX) |
Jun16 |
160613 |
546.80 |
546.80 |
545.75 |
546.65 |
-0.50 |
3 |
45 |
-3 |
Sep16 |
160613 |
543.95 |
553.75 |
536.10 |
545.85 |
-0.10 |
3,970 |
22,463 |
-94 |
Dec16 |
160613 |
547.45 |
548.10 |
542.80 |
546.65 |
-0.25 |
13 |
373 |
+1 |
Total Volume and Open Interest |
3,994 |
22,957 |
-98 |
Copper(CMX) |
Jul16 |
160613 |
203.25 |
206.60 |
202.10 |
205.35 |
+2.30 |
80,406 |
126,447 |
+3,087 |
Sep16 |
160613 |
203.45 |
206.85 |
202.60 |
205.70 |
+2.25 |
22,481 |
63,128 |
+3,380 |
Dec16 |
160613 |
204.85 |
207.65 |
204.35 |
206.70 |
+2.20 |
9,029 |
32,455 |
+2,323 |
Mar17 |
160613 |
205.15 |
208.15 |
204.90 |
207.40 |
+2.15 |
1,440 |
5,982 |
+665 |
May17 |
160613 |
209.00 |
209.00 |
206.60 |
207.90 |
+2.20 |
148 |
847 |
+52 |
Total Volume and Open Interest |
115,001 |
236,533 |
+9,624 |
E-mini DJIA Index(CBOT) |
Jun16 |
160613 |
17824 |
17890 |
17712 |
17728 |
-138 |
123,852 |
109,546 |
-13,207 |
Sep16 |
160613 |
17723 |
17803 |
17622 |
17639 |
-137 |
26,815 |
21,960 |
+13,573 |
Dec16 |
160613 |
17632 |
17632 |
17557 |
17557 |
-138 |
23 |
155 |
+9 |
Mar17 |
160613 |
17497 |
17497 |
17497 |
17497 |
-138 |
0 |
1 |
+0 |
Total Volume and Open Interest |
150,690 |
131,662 |
+375 |
S & P 500(CME) |
Jun16 |
160613 |
2087.50 |
2097.00 |
2078.30 |
2078.70 |
-17.60 |
18,118 |
77,935 |
-5,313 |
Sep16 |
160613 |
2083.50 |
2084.70 |
2067.80 |
2069.70 |
-17.60 |
15,935 |
21,299 |
+12,446 |
Dec16 |
160613 |
2073.90 |
2073.90 |
2062.20 |
2062.20 |
-17.70 |
15 |
196 |
+10 |
Mar17 |
160613 |
2067.80 |
2067.80 |
2055.90 |
2055.90 |
-17.90 |
|
|
|
Total Volume and Open Interest |
34,068 |
99,430 |
+7,143 |
S & P 500 E-Mini(Globex) |
Jun16 |
160613 |
2089.25 |
2098.25 |
2075.75 |
2078.75 |
-17.50 |
1,644,419 |
2,421,866 |
-428,355 |
Sep16 |
160613 |
2081.00 |
2089.25 |
2066.50 |
2069.75 |
-17.50 |
785,978 |
776,981 |
+453,518 |
Dec16 |
160613 |
2073.75 |
2081.50 |
2059.25 |
2062.25 |
-17.75 |
466 |
9,580 |
+38 |
Mar17 |
160613 |
2058.00 |
2058.00 |
2054.00 |
2056.00 |
-17.75 |
7 |
112 |
+0 |
Total Volume and Open Interest |
2,430,872 |
3,208,553 |
+25,202 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160613 |
4458.80 |
4461.80 |
4419.30 |
4426.30 |
-39.50 |
236,706 |
200,774 |
-31,373 |
Sep16 |
160613 |
4446.80 |
4454.30 |
4411.80 |
4418.80 |
-39.20 |
61,578 |
55,177 |
+34,638 |
Dec16 |
160613 |
4429.30 |
4446.00 |
4408.00 |
4414.00 |
-39.50 |
11 |
100 |
+7 |
Total Volume and Open Interest |
298,295 |
256,058 |
+3,272 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160613 |
1495.60 |
1500.10 |
1479.30 |
1481.00 |
-17.10 |
27,990 |
67,448 |
-13,790 |
Sep16 |
160613 |
1491.70 |
1495.80 |
1474.70 |
1476.80 |
-16.70 |
18,680 |
23,636 |
+15,204 |
Dec16 |
160613 |
1477.50 |
1477.50 |
1477.50 |
1477.50 |
-17.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
46,670 |
91,096 |
+1,414 |
Volatility Index(CBOE) |
Jun16 |
160613 |
17.75 |
21.50 |
17.70 |
21.33 |
+3.80 |
87,028 |
129,803 |
-27,122 |
Jul16 |
160613 |
18.70 |
21.40 |
18.65 |
21.23 |
+2.80 |
70,425 |
225,711 |
+15,901 |
Aug16 |
160613 |
19.40 |
21.35 |
19.40 |
21.23 |
+1.90 |
24,251 |
59,359 |
+3,784 |
Sep16 |
160613 |
20.29 |
21.70 |
20.28 |
21.68 |
+1.53 |
9,777 |
29,555 |
+130 |
Total Volume and Open Interest |
210,401 |
497,844 |
-5,857 |
Russell 2000(ICE) |
Jun16 |
160613 |
1162.60 |
1165.50 |
1147.50 |
1149.30 |
-14.90 |
125,911 |
329,794 |
-45,017 |
Sep16 |
160613 |
1157.00 |
1160.60 |
1141.40 |
1144.30 |
-14.80 |
69,270 |
80,024 |
+49,829 |
Dec16 |
160613 |
1139.40 |
1139.40 |
1139.40 |
1139.40 |
-15.70 |
0 |
18 |
+0 |
Total Volume and Open Interest |
195,181 |
410,086 |
+4,812 |
Nikkei 225(CME) |
Sep16 |
160613 |
16350 |
16355 |
15965 |
16000 |
-380 |
11,105 |
30,073 |
+856 |
Dec16 |
160613 |
16060 |
16060 |
15915 |
15915 |
-380 |
11 |
16 |
+11 |
Total Volume and Open Interest |
11,116 |
30,089 |
-8,680 |
Nikkei 225(SGX) |
Sep16 |
160613 |
16450 |
16450 |
15955 |
15980 |
-525 |
63,529 |
176,429 |
+12,256 |
Dec16 |
160613 |
16210 |
16210 |
15865 |
15865 |
-530 |
0 |
3,917 |
+0 |
Mar17 |
160613 |
15830 |
15830 |
15830 |
15830 |
-640 |
|
|
|
Total Volume and Open Interest |
213,192 |
372,774 |
+20,885 |
Nikkei 225(CME) Yen |
Jun16 |
160609 |
16785 |
16800 |
16505 |
16635 |
-180 |
57,760 |
54,753 |
-24,533 |
Sep16 |
160613 |
16275 |
16275 |
15885 |
15920 |
-370 |
44,412 |
63,805 |
+5,997 |
Dec16 |
160613 |
15990 |
15990 |
15760 |
15790 |
-375 |
|
|
|
Total Volume and Open Interest |
44,412 |
63,805 |
-34,183 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160609 |
16640 |
16640 |
16635 |
16640 |
-170 |
6 |
97 |
-5 |
Sep16 |
160613 |
15920 |
15920 |
15920 |
15920 |
-370 |
|
|
|
Dec16 |
160613 |
15790 |
15790 |
15790 |
15790 |
-380 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jun16 |
160613 |
4252.5 |
4272.5 |
4194.5 |
4223.0 |
-79.5 |
86,518 |
323,243 |
+3,487 |
Jul16 |
160613 |
4250.5 |
4264.0 |
4187.5 |
4214.5 |
-79.0 |
5,173 |
37,190 |
+2,801 |
Aug16 |
160613 |
4200.0 |
4213.0 |
4187.5 |
4213.0 |
-79.0 |
0 |
10 |
+0 |
Sep16 |
160613 |
4236.0 |
4257.5 |
4200.0 |
4211.5 |
-78.5 |
814 |
2,303 |
+1,503 |
Total Volume and Open Interest |
92,510 |
362,782 |
+7,796 |
Hang Seng Index(HKFE) |
Jun16 |
160613 |
20795 |
20801 |
20230 |
20378 |
-430 |
104,097 |
106,805 |
-111 |
Jul16 |
160613 |
20780 |
20803 |
20238 |
20380 |
-432 |
934 |
3,855 |
+674 |
Total Volume and Open Interest |
105,590 |
116,573 |
+641 |
DAX(EUREX) |
Jun16 |
160613 |
9709.5 |
9757.5 |
9597.5 |
9684.0 |
-152.0 |
101,533 |
159,890 |
+5,522 |
Sep16 |
160613 |
9699.0 |
9742.0 |
9588.5 |
9672.5 |
-152.0 |
5,016 |
10,532 |
+3,734 |
Dec16 |
160613 |
9672.0 |
9707.5 |
9614.0 |
9660.5 |
-152.5 |
2 |
2,942 |
-4 |
Total Volume and Open Interest |
106,551 |
173,364 |
+9,252 |
Mini-DAX(EUREX) |
Jun16 |
160613 |
9705.0 |
9757.0 |
9597.0 |
9684.0 |
-153.0 |
17,894 |
12,081 |
+831 |
Sep16 |
160613 |
9717.0 |
9740.0 |
9590.0 |
9673.0 |
-153.0 |
242 |
629 |
+58 |
Dec16 |
160613 |
9669.0 |
9703.0 |
9580.0 |
9660.0 |
-154.0 |
15 |
32 |
+7 |
Total Volume and Open Interest |
18,151 |
12,742 |
+896 |
FT-SE 100(EURONEXT) |
Jun16 |
160613 |
6080.00 |
6102.50 |
6015.00 |
6059.50 |
-60.50 |
127,178 |
497,267 |
-20,028 |
Sep16 |
160613 |
6020.50 |
6046.00 |
5959.50 |
6003.00 |
-60.50 |
28,340 |
66,914 |
+21,764 |
Dec16 |
160613 |
5984.50 |
5986.50 |
5934.00 |
5968.00 |
-59.00 |
7 |
13 |
+5 |
Total Volume and Open Interest |
155,525 |
564,194 |
+1,741 |
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 |
160613 |
16895.00 |
16935.00 |
16580.00 |
16656.00 |
-464.00 |
30,347 |
59,026 |
-1,574 |
Sep16 |
160613 |
16800.00 |
16800.00 |
16450.00 |
16524.00 |
-464.00 |
1,745 |
2,300 |
+1,356 |
Dec16 |
160613 |
16510.00 |
16510.00 |
16444.00 |
16444.00 |
-439.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,092 |
61,327 |
-218 |
KOSPI 200(KFE) |
Sep16 |
160613 |
249.85 |
249.90 |
244.75 |
244.75 |
-5.55 |
70,627 |
116,444 |
+18,619 |
Dec16 |
160613 |
249.85 |
250.65 |
245.35 |
245.35 |
-5.60 |
30 |
5,745 |
+19 |
Mar17 |
160613 |
245.95 |
245.95 |
243.50 |
243.50 |
-4.70 |
8 |
788 |
+14 |
Total Volume and Open Interest |
273,233 |
125,605 |
-44,277 |
GSCI(CME) |
Jun16 |
160613 |
377.75 |
380.00 |
376.40 |
378.00 |
-1.40 |
1,599 |
4,942 |
-1,457 |
Jul16 |
160613 |
380.50 |
383.30 |
379.55 |
381.50 |
-1.10 |
1,693 |
7,255 |
+1,640 |
Aug16 |
160613 |
380.40 |
380.40 |
380.40 |
380.40 |
-1.40 |
|
|
|
Total Volume and Open Interest |
3,292 |
12,197 |
+183 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|