|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 17, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160617 |
1133.75 |
1160.00 |
1132.50 |
1159.50 |
+25.00 |
103,310 |
188,357 |
-5,744 |
Aug16 |
160617 |
1132.75 |
1160.50 |
1132.00 |
1160.00 |
+26.50 |
31,425 |
84,988 |
+2,842 |
Sep16 |
160617 |
1121.50 |
1152.50 |
1121.50 |
1151.75 |
+28.00 |
10,894 |
38,122 |
+903 |
Nov16 |
160617 |
1117.50 |
1149.00 |
1116.50 |
1148.25 |
+29.00 |
91,742 |
395,052 |
+2,710 |
Jan17 |
160617 |
1116.00 |
1146.75 |
1114.00 |
1146.00 |
+29.00 |
4,039 |
34,367 |
+523 |
Mar17 |
160617 |
1084.75 |
1108.25 |
1084.25 |
1107.50 |
+23.75 |
4,679 |
61,908 |
+852 |
May17 |
160617 |
1069.50 |
1093.25 |
1069.50 |
1092.25 |
+20.50 |
3,092 |
28,608 |
+662 |
Jul17 |
160617 |
1070.00 |
1089.00 |
1067.25 |
1087.75 |
+19.00 |
1,976 |
32,736 |
+120 |
Aug17 |
160617 |
1058.00 |
1065.75 |
1058.00 |
1065.75 |
+15.25 |
120 |
389 |
+44 |
Sep17 |
160617 |
1026.75 |
1026.75 |
1026.75 |
1026.75 |
+12.50 |
51 |
178 |
+33 |
Nov17 |
160617 |
987.75 |
996.00 |
987.75 |
992.25 |
+8.00 |
789 |
20,477 |
+119 |
Jan18 |
160617 |
992.25 |
992.25 |
992.25 |
992.25 |
+8.25 |
0 |
117 |
+0 |
Mar18 |
160617 |
989.75 |
989.75 |
989.75 |
989.75 |
+8.25 |
0 |
39 |
+0 |
May18 |
160617 |
993.25 |
993.25 |
993.25 |
993.25 |
+8.25 |
0 |
39 |
+0 |
Total Volume and Open Interest |
252,117 |
885,564 |
+3,064 |
Soybean Meal(CBOT) |
Jul16 |
160617 |
397.90 |
409.00 |
397.10 |
407.40 |
+9.70 |
34,092 |
72,665 |
-2,189 |
Aug16 |
160617 |
396.10 |
407.90 |
395.70 |
406.70 |
+10.60 |
10,569 |
45,555 |
+543 |
Sep16 |
160617 |
395.60 |
406.80 |
395.60 |
406.10 |
+10.90 |
7,367 |
40,106 |
+598 |
Oct16 |
160617 |
394.00 |
405.50 |
392.80 |
405.00 |
+10.70 |
4,986 |
27,668 |
-110 |
Dec16 |
160617 |
393.70 |
405.90 |
393.10 |
405.30 |
+10.70 |
22,031 |
140,530 |
+2,317 |
Jan17 |
160617 |
392.20 |
401.70 |
391.90 |
401.20 |
+10.90 |
1,664 |
19,107 |
+773 |
Mar17 |
160617 |
373.10 |
381.90 |
373.10 |
381.50 |
+10.60 |
1,009 |
17,474 |
-172 |
May17 |
160617 |
359.50 |
365.60 |
358.20 |
365.00 |
+7.30 |
688 |
16,397 |
-4 |
Jul17 |
160617 |
356.00 |
362.40 |
356.00 |
361.50 |
+6.40 |
756 |
10,447 |
+64 |
Aug17 |
160617 |
352.60 |
355.30 |
352.60 |
355.30 |
+6.00 |
18 |
1,660 |
+2 |
Total Volume and Open Interest |
83,532 |
397,414 |
+1,943 |
Soybean Oil(CBOT) |
Jul16 |
160617 |
31.21 |
32.08 |
31.12 |
31.93 |
+0.77 |
55,296 |
90,572 |
-7,369 |
Aug16 |
160617 |
31.35 |
32.21 |
31.27 |
32.06 |
+0.76 |
18,416 |
54,088 |
+4,339 |
Sep16 |
160617 |
31.47 |
32.35 |
31.42 |
32.19 |
+0.75 |
5,472 |
32,828 |
-95 |
Oct16 |
160617 |
31.62 |
32.48 |
31.59 |
32.31 |
+0.74 |
2,207 |
19,242 |
+278 |
Dec16 |
160617 |
31.91 |
32.76 |
31.81 |
32.60 |
+0.75 |
24,086 |
140,582 |
-91 |
Jan17 |
160617 |
32.13 |
32.94 |
32.13 |
32.76 |
+0.69 |
1,796 |
16,454 |
+585 |
Mar17 |
160617 |
32.20 |
33.01 |
32.20 |
32.80 |
+0.64 |
1,053 |
15,314 |
+34 |
May17 |
160617 |
32.35 |
33.07 |
32.35 |
32.86 |
+0.61 |
1,130 |
13,932 |
+129 |
Jul17 |
160617 |
32.59 |
33.30 |
32.59 |
33.08 |
+0.61 |
587 |
5,763 |
+119 |
Aug17 |
160617 |
32.87 |
33.14 |
32.87 |
33.14 |
+0.62 |
113 |
2,542 |
+35 |
Total Volume and Open Interest |
110,542 |
397,494 |
-2,073 |
Canola(WCE) |
Jul16 |
160617 |
510.6 |
514.3 |
508.4 |
510.5 |
+1.0 |
15,265 |
53,118 |
-9,722 |
Nov16 |
160617 |
514.1 |
520.9 |
513.5 |
518.1 |
+3.1 |
13,560 |
111,714 |
+2,124 |
Jan17 |
160617 |
518.0 |
524.8 |
517.0 |
523.1 |
+4.3 |
908 |
10,589 |
+73 |
Mar17 |
160617 |
518.0 |
527.0 |
518.0 |
524.7 |
+4.8 |
250 |
3,075 |
+64 |
May17 |
160617 |
517.6 |
528.8 |
517.6 |
526.5 |
+5.4 |
113 |
1,209 |
+79 |
Total Volume and Open Interest |
30,150 |
182,008 |
-7,344 |
Corn(CBOT) |
Jul16 |
160617 |
425.00 |
438.25 |
423.50 |
437.75 |
+12.50 |
186,442 |
302,822 |
-22,931 |
Sep16 |
160617 |
429.75 |
443.50 |
428.25 |
442.75 |
+12.25 |
102,447 |
510,680 |
+13,567 |
Dec16 |
160617 |
435.00 |
449.00 |
433.50 |
448.75 |
+13.00 |
128,562 |
451,073 |
+5,846 |
Mar17 |
160617 |
440.00 |
452.75 |
440.00 |
452.50 |
+11.75 |
13,365 |
87,903 |
-465 |
May17 |
160617 |
443.00 |
454.25 |
443.00 |
454.00 |
+11.00 |
2,749 |
21,995 |
+160 |
Jul17 |
160617 |
445.00 |
455.00 |
444.50 |
455.00 |
+10.00 |
8,289 |
55,058 |
+625 |
Sep17 |
160617 |
413.75 |
420.25 |
413.75 |
420.00 |
+8.00 |
831 |
8,632 |
+301 |
Dec17 |
160617 |
411.00 |
417.00 |
410.50 |
416.75 |
+7.00 |
4,445 |
37,219 |
+679 |
Mar18 |
160617 |
423.00 |
423.00 |
423.00 |
423.00 |
+6.50 |
0 |
1,050 |
+0 |
May18 |
160617 |
426.75 |
426.75 |
426.75 |
426.75 |
+6.50 |
0 |
326 |
+0 |
Total Volume and Open Interest |
447,132 |
1,478,484 |
-2,217 |
Wheat(CBOT) |
Jul16 |
160617 |
473.75 |
482.50 |
472.50 |
481.25 |
+8.75 |
74,692 |
97,075 |
-14,319 |
Sep16 |
160617 |
486.25 |
495.75 |
485.00 |
494.75 |
+10.00 |
53,853 |
168,592 |
+5,113 |
Dec16 |
160617 |
505.50 |
513.75 |
504.25 |
513.00 |
+8.75 |
20,266 |
89,598 |
+2,064 |
Mar17 |
160617 |
524.00 |
531.75 |
523.00 |
531.25 |
+7.75 |
5,593 |
28,756 |
+256 |
May17 |
160617 |
536.75 |
543.00 |
534.50 |
542.75 |
+7.25 |
1,540 |
6,239 |
+45 |
Jul17 |
160617 |
548.00 |
552.50 |
543.00 |
552.00 |
+7.00 |
2,051 |
16,813 |
+121 |
Total Volume and Open Interest |
158,244 |
413,182 |
-6,653 |
Wheat(KCBT) |
Jul16 |
160617 |
450.75 |
461.50 |
450.25 |
460.75 |
+10.00 |
24,132 |
66,396 |
-7,081 |
Sep16 |
160617 |
468.50 |
479.25 |
468.00 |
478.50 |
+10.00 |
19,196 |
87,296 |
+5,575 |
Dec16 |
160617 |
493.00 |
503.25 |
493.00 |
502.75 |
+9.00 |
4,117 |
46,330 |
+1,083 |
Mar17 |
160617 |
509.25 |
519.00 |
509.25 |
518.50 |
+8.50 |
1,104 |
14,411 |
+120 |
May17 |
160617 |
520.00 |
529.00 |
520.00 |
529.00 |
+8.50 |
619 |
6,454 |
-131 |
Jul17 |
160617 |
531.25 |
537.50 |
529.50 |
537.00 |
+8.50 |
649 |
5,299 |
+238 |
Sep17 |
160617 |
547.00 |
547.00 |
547.00 |
547.00 |
+7.75 |
15 |
168 |
-1 |
Total Volume and Open Interest |
49,843 |
226,707 |
-199 |
Wheat(MGE) |
Jul16 |
160617 |
529.00 |
540.50 |
528.00 |
539.75 |
+10.50 |
4,442 |
15,963 |
-952 |
Sep16 |
160617 |
537.00 |
549.50 |
537.00 |
548.75 |
+10.00 |
2,441 |
18,395 |
+427 |
Dec16 |
160617 |
552.25 |
562.75 |
552.25 |
561.75 |
+9.00 |
1,153 |
12,289 |
-172 |
Mar17 |
160617 |
567.50 |
575.75 |
567.00 |
574.75 |
+9.50 |
493 |
6,826 |
-108 |
May17 |
160617 |
580.00 |
582.75 |
579.25 |
582.75 |
+9.75 |
74 |
2,808 |
-1 |
Jul17 |
160617 |
582.50 |
589.75 |
582.50 |
589.75 |
+10.00 |
236 |
1,367 |
+93 |
Total Volume and Open Interest |
8,839 |
58,022 |
-713 |
Oats(CBOT) |
Jul16 |
160617 |
203.00 |
210.25 |
203.00 |
208.25 |
+3.75 |
785 |
3,776 |
-324 |
Sep16 |
160617 |
215.50 |
219.75 |
215.00 |
217.75 |
+2.75 |
400 |
2,566 |
+159 |
Dec16 |
160617 |
220.50 |
227.00 |
220.50 |
225.25 |
+4.00 |
349 |
3,437 |
+256 |
Mar17 |
160617 |
237.00 |
241.00 |
236.50 |
237.00 |
+3.50 |
78 |
233 |
+40 |
Total Volume and Open Interest |
1,612 |
10,012 |
+131 |
Rough Rice(CBOT) |
Jul16 |
160617 |
11.33 |
11.34 |
11.27 |
11.30 |
-0.02 |
873 |
3,986 |
-317 |
Sep16 |
160617 |
11.58 |
11.61 |
11.55 |
11.56 |
-0.02 |
536 |
4,864 |
+322 |
Nov16 |
160617 |
11.84 |
11.84 |
11.80 |
11.80 |
-0.02 |
30 |
782 |
+3 |
Jan17 |
160617 |
12.03 |
12.03 |
12.03 |
12.03 |
-0.02 |
0 |
98 |
+0 |
Total Volume and Open Interest |
1,439 |
9,772 |
+8 |
Live Cattle(CME) |
Jun16 |
160617 |
117.000 |
117.980 |
116.500 |
116.730 |
-0.555 |
2,724 |
12,158 |
-1,488 |
Aug16 |
160617 |
113.350 |
114.450 |
112.285 |
112.550 |
-0.800 |
16,430 |
120,952 |
-241 |
Oct16 |
160617 |
113.350 |
114.300 |
112.350 |
112.650 |
-0.650 |
9,783 |
57,821 |
-320 |
Dec16 |
160617 |
114.000 |
115.100 |
113.285 |
113.580 |
-0.470 |
6,475 |
35,812 |
+646 |
Feb17 |
160617 |
113.800 |
114.830 |
113.200 |
113.480 |
-0.405 |
1,794 |
10,157 |
-102 |
Apr17 |
160617 |
113.080 |
114.385 |
112.830 |
112.950 |
-0.500 |
854 |
6,406 |
-83 |
Total Volume and Open Interest |
38,330 |
245,854 |
-1,494 |
Feeder Cattle(CME) |
Aug16 |
160617 |
139.550 |
140.800 |
137.050 |
137.435 |
-2.195 |
2,986 |
25,617 |
+169 |
Sep16 |
160617 |
138.330 |
139.500 |
136.285 |
136.650 |
-1.885 |
698 |
4,787 |
+92 |
Oct16 |
160617 |
136.500 |
138.000 |
135.100 |
135.450 |
-1.700 |
480 |
4,572 |
-24 |
Nov16 |
160617 |
133.630 |
134.600 |
131.850 |
132.200 |
-1.680 |
270 |
4,452 |
-12 |
Jan17 |
160617 |
129.000 |
130.075 |
127.430 |
127.750 |
-2.350 |
77 |
784 |
+3 |
Mar17 |
160617 |
127.150 |
127.150 |
124.980 |
125.180 |
-1.870 |
16 |
236 |
-3 |
Apr17 |
160617 |
126.230 |
126.580 |
125.400 |
125.785 |
-0.695 |
4 |
21 |
-1 |
Total Volume and Open Interest |
4,531 |
40,471 |
+224 |
Lean Hogs(CME) |
Jul16 |
160617 |
87.035 |
87.300 |
86.080 |
86.180 |
-0.900 |
12,956 |
42,268 |
-1,376 |
Aug16 |
160617 |
89.600 |
89.930 |
89.050 |
89.180 |
-0.320 |
16,655 |
93,545 |
+622 |
Oct16 |
160617 |
74.200 |
74.500 |
74.100 |
74.330 |
-0.170 |
6,990 |
57,016 |
+83 |
Dec16 |
160617 |
66.830 |
66.900 |
66.225 |
66.430 |
-0.520 |
5,571 |
38,326 |
+740 |
Feb17 |
160617 |
69.580 |
69.580 |
68.885 |
69.000 |
-0.750 |
1,927 |
16,518 |
+11 |
Apr17 |
160617 |
72.000 |
72.000 |
71.450 |
71.535 |
-0.695 |
499 |
8,211 |
+71 |
May17 |
160617 |
75.900 |
75.900 |
75.535 |
75.900 |
-0.235 |
5 |
128 |
+3 |
Jun17 |
160617 |
79.450 |
79.450 |
79.000 |
79.000 |
-0.850 |
70 |
827 |
+29 |
Total Volume and Open Interest |
44,688 |
257,030 |
+189 |
Class III Milk(CME) |
Jun16 |
160617 |
13.24 |
13.24 |
13.21 |
13.21 |
-0.01 |
116 |
4,620 |
-5 |
Jul16 |
160617 |
15.00 |
15.14 |
14.70 |
15.04 |
+0.04 |
860 |
5,397 |
+100 |
Aug16 |
160617 |
15.85 |
15.97 |
15.45 |
15.79 |
-0.03 |
388 |
4,802 |
-58 |
Sep16 |
160617 |
15.84 |
16.03 |
15.56 |
15.87 |
-0.01 |
155 |
3,862 |
+17 |
Oct16 |
160617 |
15.89 |
15.97 |
15.65 |
15.81 |
-0.03 |
162 |
3,157 |
+22 |
Nov16 |
160617 |
15.81 |
15.84 |
15.58 |
15.82 |
+0.10 |
91 |
2,921 |
+27 |
Dec16 |
160617 |
15.62 |
15.66 |
15.43 |
15.63 |
+0.06 |
45 |
2,618 |
+2 |
Jan17 |
160617 |
15.54 |
15.65 |
15.49 |
15.65 |
+0.06 |
21 |
970 |
+3 |
Feb17 |
160617 |
15.60 |
15.80 |
15.53 |
15.73 |
+0.13 |
18 |
839 |
+1 |
Mar17 |
160617 |
15.71 |
15.84 |
15.66 |
15.82 |
+0.06 |
24 |
754 |
+13 |
Apr17 |
160617 |
15.80 |
16.00 |
15.79 |
16.00 |
+0.15 |
16 |
669 |
+7 |
May17 |
160617 |
15.84 |
16.10 |
15.80 |
15.98 |
+0.08 |
27 |
502 |
+8 |
Jun17 |
160617 |
15.79 |
16.10 |
15.79 |
15.99 |
+0.19 |
6 |
454 |
+6 |
Total Volume and Open Interest |
1,939 |
32,386 |
+147 |
Cocoa(ICE) |
Jul16 |
160617 |
3069 |
3125 |
3069 |
3106 |
+47 |
3,603 |
4,672 |
-3,245 |
Sep16 |
160617 |
3075 |
3088 |
3038 |
3066 |
+40 |
13,636 |
91,076 |
-601 |
Dec16 |
160617 |
3051 |
3065 |
3018 |
3043 |
+39 |
3,264 |
49,882 |
+192 |
Mar17 |
160617 |
3025 |
3036 |
2989 |
3014 |
+40 |
1,527 |
34,790 |
+411 |
May17 |
160617 |
3010 |
3019 |
2980 |
3001 |
+41 |
316 |
6,289 |
+73 |
Jul17 |
160617 |
3002 |
3008 |
2970 |
2989 |
+41 |
152 |
2,248 |
+7 |
Sep17 |
160617 |
2992 |
2998 |
2960 |
2979 |
+38 |
112 |
3,011 |
-18 |
Total Volume and Open Interest |
22,853 |
194,972 |
-3,036 |
Coffee "C"(ICE) |
Jul16 |
160617 |
139.65 |
142.15 |
138.60 |
140.75 |
+1.25 |
12,843 |
25,007 |
-5,080 |
Sep16 |
160617 |
142.00 |
144.25 |
140.65 |
142.85 |
+1.40 |
28,285 |
85,508 |
+2,546 |
Dec16 |
160617 |
144.65 |
146.80 |
143.30 |
145.35 |
+1.30 |
7,011 |
37,778 |
+428 |
Mar17 |
160617 |
146.75 |
149.05 |
145.70 |
147.70 |
+1.25 |
1,813 |
14,570 |
+20 |
May17 |
160617 |
147.70 |
150.30 |
147.60 |
149.00 |
+1.25 |
179 |
7,105 |
+23 |
Jul17 |
160617 |
150.25 |
151.50 |
149.45 |
150.25 |
+1.20 |
106 |
2,845 |
-13 |
Total Volume and Open Interest |
50,512 |
180,112 |
-2,066 |
Orange Juice(ICE) |
Jul16 |
160617 |
166.30 |
169.00 |
163.90 |
167.05 |
+1.00 |
887 |
8,494 |
-540 |
Sep16 |
160617 |
166.90 |
169.55 |
164.75 |
167.55 |
+0.65 |
638 |
7,139 |
+434 |
Nov16 |
160617 |
167.00 |
169.80 |
165.00 |
167.80 |
+0.65 |
82 |
1,686 |
-1 |
Jan17 |
160617 |
164.75 |
167.90 |
164.75 |
167.45 |
+0.80 |
67 |
509 |
+50 |
Mar17 |
160617 |
167.40 |
167.40 |
167.40 |
167.40 |
+0.95 |
24 |
23 |
+17 |
May17 |
160617 |
166.60 |
166.60 |
166.60 |
166.60 |
+0.95 |
|
|
|
Total Volume and Open Interest |
1,698 |
17,851 |
-40 |
Sugar #11(ICE) |
Jul16 |
160617 |
19.72 |
20.11 |
19.66 |
19.76 |
+0.08 |
82,115 |
144,827 |
-47,651 |
Oct16 |
160617 |
19.84 |
20.20 |
19.73 |
19.90 |
+0.14 |
74,896 |
456,165 |
+15,431 |
Mar17 |
160617 |
19.80 |
20.23 |
19.80 |
20.02 |
+0.18 |
21,276 |
183,269 |
+3,323 |
May17 |
160617 |
18.93 |
19.32 |
18.91 |
19.09 |
+0.12 |
7,345 |
42,608 |
+517 |
Jul17 |
160617 |
18.33 |
18.61 |
18.26 |
18.40 |
+0.07 |
5,096 |
34,736 |
+673 |
Oct17 |
160617 |
18.14 |
18.28 |
17.97 |
18.09 |
+0.06 |
3,087 |
28,347 |
+329 |
Mar18 |
160617 |
17.86 |
18.09 |
17.86 |
17.91 |
+0.03 |
841 |
12,039 |
+189 |
May18 |
160617 |
17.43 |
17.62 |
17.41 |
17.46 |
+0.03 |
241 |
3,622 |
+89 |
Total Volume and Open Interest |
195,343 |
913,294 |
-26,787 |
London Cocoa(LCE) |
Jul16 |
160617 |
2296 |
2307 |
2270 |
2286 |
-10 |
6,874 |
81,756 |
+18 |
Sep16 |
160617 |
2267 |
2286 |
2250 |
2268 |
-1 |
9,764 |
67,575 |
+1,768 |
Dec16 |
160617 |
2221 |
2236 |
2202 |
2219 |
-1 |
4,882 |
59,251 |
-472 |
Mar17 |
160617 |
2178 |
2192 |
2158 |
2176 |
-1 |
2,970 |
44,427 |
+133 |
May17 |
160617 |
2165 |
2178 |
2149 |
2163 |
-1 |
659 |
12,772 |
+370 |
Jul17 |
160617 |
2163 |
2163 |
2143 |
2155 |
-2 |
143 |
2,125 |
+47 |
Sep17 |
160617 |
2141 |
2146 |
2139 |
2146 |
-4 |
81 |
659 |
+52 |
Total Volume and Open Interest |
25,430 |
268,848 |
+1,973 |
London Sugar(LCE) |
Aug16 |
160617 |
535.50 |
542.70 |
533.40 |
536.00 |
+3.80 |
4,901 |
44,507 |
-1,152 |
Oct16 |
160617 |
533.30 |
541.70 |
533.00 |
535.10 |
+3.70 |
3,197 |
25,790 |
+855 |
Dec16 |
160617 |
531.70 |
540.00 |
531.70 |
533.60 |
+3.00 |
550 |
14,685 |
+31 |
Mar17 |
160617 |
528.70 |
537.00 |
528.70 |
532.00 |
+2.60 |
1,108 |
11,569 |
+474 |
May17 |
160617 |
518.00 |
525.50 |
518.00 |
520.50 |
+1.60 |
367 |
3,032 |
+130 |
Total Volume and Open Interest |
10,251 |
103,285 |
+449 |
Cotton(ICE) |
Jul16 |
160617 |
63.27 |
65.10 |
63.11 |
64.57 |
+1.27 |
13,533 |
27,339 |
-6,434 |
Oct16 |
160617 |
65.32 |
66.97 |
65.21 |
66.25 |
+0.87 |
25 |
109 |
+8 |
Dec16 |
160617 |
64.71 |
66.64 |
64.66 |
65.92 |
+0.99 |
19,905 |
140,869 |
+1,657 |
Mar17 |
160617 |
65.27 |
66.90 |
65.26 |
66.09 |
+0.54 |
924 |
18,474 |
+502 |
May17 |
160617 |
65.95 |
67.24 |
65.95 |
66.39 |
+0.46 |
73 |
3,060 |
+6 |
Jul17 |
160617 |
66.25 |
67.42 |
66.25 |
66.75 |
+0.49 |
65 |
2,771 |
+47 |
Total Volume and Open Interest |
34,549 |
196,599 |
-4,225 |
Lumber(CME) |
Jul16 |
160617 |
302.0 |
304.2 |
298.0 |
298.0 |
-3.8 |
451 |
2,501 |
-158 |
Sep16 |
160617 |
312.3 |
312.6 |
306.4 |
306.4 |
-3.7 |
258 |
2,279 |
+55 |
Nov16 |
160617 |
309.0 |
309.0 |
309.0 |
309.0 |
-3.5 |
2 |
97 |
+0 |
Jan17 |
160617 |
312.5 |
316.0 |
312.5 |
312.5 |
-3.5 |
1 |
20 |
+0 |
Total Volume and Open Interest |
713 |
4,936 |
-103 |
Crude Oil(NYM) |
Jul16 |
160617 |
45.99 |
48.29 |
45.83 |
47.98 |
+1.77 |
527,870 |
147,544 |
-34,555 |
Aug16 |
160617 |
46.55 |
48.90 |
46.40 |
48.56 |
+1.82 |
285,231 |
403,972 |
+15,973 |
Sep16 |
160617 |
47.02 |
49.41 |
46.94 |
49.09 |
+1.84 |
80,660 |
239,206 |
+2,410 |
Oct16 |
160617 |
47.66 |
49.80 |
47.65 |
49.53 |
+1.85 |
28,546 |
98,714 |
+7,368 |
Nov16 |
160617 |
47.90 |
50.20 |
47.90 |
49.95 |
+1.84 |
21,083 |
82,073 |
+4,028 |
Dec16 |
160617 |
48.32 |
50.55 |
48.19 |
50.30 |
+1.82 |
65,949 |
230,157 |
-286 |
Jan17 |
160617 |
48.53 |
50.66 |
48.53 |
50.57 |
+1.81 |
6,096 |
46,205 |
+1,193 |
Feb17 |
160617 |
49.55 |
50.89 |
49.43 |
50.76 |
+1.80 |
2,249 |
28,483 |
-471 |
Mar17 |
160617 |
49.71 |
50.99 |
49.67 |
50.91 |
+1.80 |
6,496 |
63,395 |
+207 |
Apr17 |
160617 |
50.29 |
51.07 |
50.17 |
51.01 |
+1.80 |
2,422 |
18,239 |
+277 |
May17 |
160617 |
50.36 |
51.17 |
50.14 |
51.08 |
+1.79 |
1,356 |
17,407 |
+97 |
Jun17 |
160617 |
49.33 |
51.37 |
49.33 |
51.13 |
+1.78 |
14,187 |
71,089 |
-863 |
Jul17 |
160617 |
50.63 |
51.16 |
50.63 |
51.16 |
+1.77 |
696 |
16,138 |
-253 |
Aug17 |
160617 |
50.45 |
51.21 |
50.45 |
51.21 |
+1.76 |
528 |
11,870 |
+120 |
Sep17 |
160617 |
51.28 |
51.28 |
49.99 |
51.28 |
+1.75 |
1,372 |
27,931 |
+86 |
Oct17 |
160617 |
50.93 |
51.37 |
50.89 |
51.37 |
+1.73 |
195 |
9,363 |
-14 |
Total Volume and Open Interest |
1,078,405 |
1,770,820 |
-3,530 |
e-miNY Crude Oil(NYM) |
Jul16 |
160617 |
46.000 |
48.300 |
45.850 |
47.975 |
+1.775 |
11,673 |
1,693 |
+27 |
Aug16 |
160617 |
46.650 |
48.925 |
46.375 |
48.550 |
+1.800 |
1,281 |
657 |
+27 |
Sep16 |
160617 |
47.050 |
49.300 |
47.050 |
49.100 |
+1.850 |
73 |
207 |
+12 |
Oct16 |
160617 |
47.500 |
49.650 |
47.500 |
49.525 |
+1.850 |
18 |
68 |
-3 |
Nov16 |
160617 |
48.125 |
50.000 |
48.125 |
49.950 |
+1.850 |
24 |
14 |
-2 |
Dec16 |
160617 |
48.500 |
50.550 |
48.400 |
50.300 |
+1.825 |
52 |
285 |
-13 |
Jan17 |
160617 |
50.250 |
50.575 |
50.250 |
50.575 |
+1.825 |
0 |
12 |
+0 |
Feb17 |
160617 |
50.750 |
50.850 |
50.750 |
50.750 |
+1.800 |
0 |
10 |
+0 |
Mar17 |
160617 |
50.900 |
50.900 |
50.900 |
50.900 |
+1.800 |
0 |
12 |
+0 |
Apr17 |
160617 |
51.000 |
51.000 |
51.000 |
51.000 |
+1.800 |
|
|
|
Total Volume and Open Interest |
13,124 |
3,110 |
+49 |
NY Harbor ULSD(NYM) |
Jul16 |
160617 |
142.01 |
148.88 |
141.93 |
148.17 |
+5.88 |
57,299 |
78,961 |
-6,015 |
Aug16 |
160617 |
143.01 |
149.65 |
142.72 |
148.90 |
+5.83 |
37,788 |
67,350 |
+1,905 |
Sep16 |
160617 |
144.25 |
150.80 |
144.21 |
150.19 |
+5.74 |
21,596 |
61,456 |
+2,048 |
Oct16 |
160617 |
145.79 |
152.24 |
145.79 |
151.58 |
+5.61 |
12,578 |
31,877 |
+38 |
Nov16 |
160617 |
147.44 |
153.62 |
147.44 |
153.10 |
+5.52 |
10,374 |
23,882 |
+455 |
Dec16 |
160617 |
148.90 |
155.24 |
148.90 |
154.48 |
+5.48 |
13,174 |
53,762 |
-474 |
Jan17 |
160617 |
150.51 |
156.41 |
150.51 |
155.91 |
+5.47 |
4,323 |
19,092 |
+1,274 |
Feb17 |
160617 |
151.73 |
157.54 |
151.73 |
156.87 |
+5.44 |
1,321 |
8,718 |
+119 |
Mar17 |
160617 |
152.46 |
157.68 |
152.46 |
157.20 |
+5.39 |
1,125 |
13,570 |
+87 |
Apr17 |
160617 |
154.14 |
157.13 |
154.14 |
156.67 |
+5.34 |
827 |
4,744 |
+202 |
May17 |
160617 |
156.60 |
156.60 |
156.42 |
156.42 |
+5.28 |
332 |
2,699 |
-20 |
Jun17 |
160617 |
153.63 |
157.09 |
153.63 |
156.45 |
+5.21 |
2,041 |
16,246 |
+132 |
Jul17 |
160617 |
156.00 |
156.98 |
156.00 |
156.98 |
+5.17 |
239 |
1,927 |
-10 |
Aug17 |
160617 |
157.69 |
157.69 |
153.00 |
157.69 |
+5.09 |
166 |
1,127 |
+9 |
Total Volume and Open Interest |
164,401 |
412,709 |
+102 |
RBOB Gasoline(NYM) |
Jul16 |
160617 |
146.28 |
151.74 |
146.09 |
150.53 |
+4.00 |
64,389 |
75,199 |
-4,193 |
Aug16 |
160617 |
147.62 |
153.15 |
147.46 |
152.02 |
+4.17 |
65,537 |
90,542 |
+9,035 |
Sep16 |
160617 |
147.70 |
153.29 |
147.69 |
152.23 |
+4.25 |
45,704 |
70,706 |
+2,327 |
Oct16 |
160617 |
138.48 |
142.46 |
138.47 |
141.61 |
+4.26 |
33,341 |
41,125 |
-3,135 |
Nov16 |
160617 |
136.39 |
140.39 |
136.39 |
139.48 |
+4.28 |
20,364 |
34,564 |
+4,557 |
Dec16 |
160617 |
134.06 |
138.71 |
134.06 |
137.84 |
+4.38 |
16,717 |
41,826 |
+975 |
Jan17 |
160617 |
136.94 |
138.38 |
135.69 |
137.88 |
+4.38 |
2,860 |
11,390 |
+142 |
Feb17 |
160617 |
137.53 |
138.98 |
137.24 |
138.98 |
+4.34 |
680 |
2,797 |
+61 |
Mar17 |
160617 |
139.36 |
140.68 |
138.50 |
140.68 |
+4.27 |
700 |
4,978 |
+57 |
Apr17 |
160617 |
160.14 |
162.29 |
160.10 |
162.06 |
+4.20 |
618 |
4,209 |
+67 |
Total Volume and Open Interest |
254,892 |
410,706 |
+10,546 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160617 |
150.50 |
150.50 |
146.50 |
150.50 |
+4.00 |
0 |
1 |
+0 |
Aug16 |
160617 |
152.00 |
152.02 |
152.00 |
152.00 |
+4.10 |
|
|
|
Sep16 |
160617 |
152.20 |
152.23 |
152.20 |
152.20 |
+4.20 |
|
|
|
Oct16 |
160617 |
141.60 |
141.61 |
141.60 |
141.60 |
+4.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160617 |
2.584 |
2.656 |
2.554 |
2.623 |
+0.043 |
107,729 |
138,848 |
-9,822 |
Aug16 |
160617 |
2.626 |
2.691 |
2.607 |
2.666 |
+0.039 |
55,382 |
162,439 |
+2,852 |
Sep16 |
160617 |
2.652 |
2.705 |
2.638 |
2.686 |
+0.034 |
29,371 |
201,023 |
+4,202 |
Oct16 |
160617 |
2.708 |
2.761 |
2.691 |
2.742 |
+0.036 |
28,764 |
117,106 |
-1,687 |
Nov16 |
160617 |
2.855 |
2.904 |
2.841 |
2.889 |
+0.034 |
13,228 |
61,174 |
-1,369 |
Dec16 |
160617 |
3.100 |
3.142 |
3.084 |
3.133 |
+0.036 |
8,809 |
50,104 |
+122 |
Jan17 |
160617 |
3.234 |
3.279 |
3.217 |
3.262 |
+0.031 |
17,637 |
95,086 |
+1,577 |
Feb17 |
160617 |
3.223 |
3.259 |
3.208 |
3.252 |
+0.030 |
4,641 |
23,573 |
+191 |
Mar17 |
160617 |
3.190 |
3.216 |
3.176 |
3.206 |
+0.027 |
9,945 |
56,769 |
+20 |
Apr17 |
160617 |
2.938 |
2.964 |
2.934 |
2.951 |
+0.017 |
7,264 |
46,914 |
-507 |
May17 |
160617 |
2.913 |
2.932 |
2.901 |
2.922 |
+0.011 |
4,012 |
19,760 |
-136 |
Jun17 |
160617 |
2.948 |
2.954 |
2.931 |
2.948 |
+0.006 |
3,243 |
8,233 |
+472 |
Jul17 |
160617 |
2.968 |
2.991 |
2.968 |
2.986 |
+0.006 |
2,308 |
8,980 |
+634 |
Aug17 |
160617 |
2.988 |
2.998 |
2.981 |
2.993 |
+0.006 |
3,677 |
10,365 |
+1,427 |
Sep17 |
160617 |
2.960 |
2.970 |
2.957 |
2.970 |
+0.009 |
2,115 |
5,496 |
+553 |
Oct17 |
160617 |
2.980 |
2.989 |
2.974 |
2.988 |
+0.009 |
2,294 |
13,197 |
+170 |
Total Volume and Open Interest |
302,921 |
1,072,017 |
-578 |
Brent Crude Oil(ICE) |
Aug16 |
160617 |
47.28 |
49.40 |
47.25 |
49.17 |
+1.98 |
298,839 |
291,319 |
-39,072 |
Sep16 |
160617 |
47.82 |
49.97 |
47.81 |
49.75 |
+1.99 |
171,482 |
410,988 |
+21,096 |
Oct16 |
160617 |
48.23 |
50.30 |
48.23 |
50.10 |
+1.97 |
62,027 |
174,459 |
+8,609 |
Nov16 |
160617 |
48.57 |
50.63 |
48.57 |
50.42 |
+1.95 |
38,250 |
160,165 |
+4,534 |
Dec16 |
160617 |
49.01 |
51.06 |
49.01 |
50.83 |
+1.93 |
83,309 |
373,509 |
+918 |
Jan17 |
160617 |
49.34 |
51.29 |
49.34 |
51.12 |
+1.90 |
8,262 |
73,020 |
+1,915 |
Feb17 |
160617 |
49.58 |
51.50 |
49.58 |
51.33 |
+1.88 |
4,248 |
56,644 |
+333 |
Mar17 |
160617 |
49.85 |
51.66 |
49.85 |
51.54 |
+1.86 |
7,075 |
61,012 |
-79 |
Apr17 |
160617 |
50.05 |
51.85 |
50.05 |
51.71 |
+1.83 |
2,055 |
20,666 |
+272 |
May17 |
160617 |
51.89 |
51.90 |
51.89 |
51.89 |
+1.81 |
1,357 |
22,433 |
+82 |
Jun17 |
160617 |
50.45 |
52.23 |
50.45 |
52.07 |
+1.79 |
17,033 |
92,487 |
-1,215 |
Jul17 |
160617 |
52.26 |
52.27 |
52.26 |
52.26 |
+1.77 |
428 |
17,501 |
+42 |
Aug17 |
160617 |
52.42 |
52.43 |
52.42 |
52.42 |
+1.75 |
404 |
15,471 |
+195 |
Sep17 |
160617 |
52.54 |
52.55 |
52.54 |
52.54 |
+1.73 |
910 |
30,003 |
+100 |
Total Volume and Open Interest |
755,366 |
2,242,602 |
+2,358 |
Gas Oil(ICE) |
Jul16 |
160617 |
422.50 |
441.75 |
422.50 |
433.00 |
+9.50 |
81,117 |
118,110 |
-6,356 |
Aug16 |
160617 |
425.00 |
444.50 |
425.00 |
435.50 |
+9.00 |
65,931 |
145,688 |
-213 |
Sep16 |
160617 |
429.75 |
448.00 |
429.75 |
439.00 |
+8.75 |
33,376 |
67,156 |
+1,555 |
Oct16 |
160617 |
433.75 |
452.00 |
433.75 |
443.00 |
+8.50 |
15,753 |
49,258 |
+2,416 |
Nov16 |
160617 |
436.75 |
453.75 |
436.75 |
445.50 |
+8.25 |
7,545 |
34,735 |
+331 |
Dec16 |
160617 |
439.00 |
455.75 |
438.75 |
447.50 |
+8.00 |
30,351 |
99,027 |
-3,624 |
Jan17 |
160617 |
446.50 |
458.75 |
445.50 |
450.50 |
+7.75 |
4,901 |
24,401 |
+550 |
Feb17 |
160617 |
447.75 |
460.00 |
447.75 |
453.25 |
+7.50 |
3,108 |
13,726 |
-105 |
Mar17 |
160617 |
452.00 |
464.00 |
451.50 |
455.75 |
+7.50 |
2,868 |
22,299 |
+189 |
Apr17 |
160617 |
454.00 |
466.00 |
453.75 |
457.75 |
+7.25 |
1,435 |
9,910 |
-245 |
Total Volume and Open Interest |
257,402 |
740,280 |
-5,657 |
Ethanol(CBOT) |
Jul16 |
160617 |
1.668 |
1.685 |
1.660 |
1.676 |
+0.016 |
487 |
1,739 |
-33 |
Aug16 |
160617 |
1.647 |
1.660 |
1.647 |
1.659 |
+0.018 |
176 |
793 |
+97 |
Sep16 |
160617 |
1.638 |
1.638 |
1.621 |
1.638 |
+0.018 |
13 |
767 |
-6 |
Oct16 |
160617 |
1.610 |
1.626 |
1.610 |
1.610 |
+0.018 |
0 |
246 |
+0 |
Nov16 |
160617 |
1.582 |
1.600 |
1.582 |
1.582 |
+0.018 |
0 |
330 |
+0 |
Dec16 |
160617 |
1.555 |
1.572 |
1.555 |
1.570 |
+0.031 |
5 |
1,133 |
-5 |
Jan17 |
160617 |
1.549 |
1.549 |
1.549 |
1.549 |
+0.031 |
0 |
155 |
+0 |
Feb17 |
160617 |
1.546 |
1.546 |
1.546 |
1.546 |
+0.031 |
0 |
18 |
+0 |
Total Volume and Open Interest |
681 |
5,181 |
+53 |
WTI Crude Oil(ICE) |
Jul16 |
160617 |
46.24 |
48.28 |
46.24 |
47.98 |
+1.77 |
39,938 |
39,632 |
-4,671 |
Aug16 |
160617 |
46.91 |
48.90 |
46.79 |
48.56 |
+1.82 |
49,140 |
63,359 |
+3,868 |
Sep16 |
160617 |
47.34 |
49.30 |
47.34 |
49.09 |
+1.84 |
23,433 |
44,033 |
+1,740 |
Oct16 |
160617 |
48.11 |
49.64 |
48.11 |
49.53 |
+1.85 |
10,180 |
15,421 |
-582 |
Nov16 |
160617 |
48.62 |
50.09 |
48.61 |
49.95 |
+1.84 |
6,759 |
18,751 |
+296 |
Dec16 |
160617 |
48.94 |
50.43 |
48.94 |
50.30 |
+1.82 |
12,173 |
80,540 |
-592 |
Jan17 |
160617 |
49.86 |
50.62 |
49.73 |
50.57 |
+1.81 |
1,889 |
8,317 |
+75 |
Feb17 |
160617 |
49.99 |
50.79 |
49.99 |
50.76 |
+1.80 |
2,111 |
6,522 |
+391 |
Mar17 |
160617 |
50.20 |
50.97 |
50.14 |
50.91 |
+1.80 |
1,211 |
6,774 |
+655 |
Apr17 |
160617 |
51.01 |
51.01 |
51.01 |
51.01 |
+1.80 |
178 |
2,824 |
+18 |
May17 |
160617 |
51.08 |
51.08 |
51.08 |
51.08 |
+1.79 |
61 |
1,519 |
+0 |
Jun17 |
160617 |
50.15 |
51.23 |
50.15 |
51.13 |
+1.78 |
1,604 |
30,815 |
+504 |
Jul17 |
160617 |
51.16 |
51.16 |
51.16 |
51.16 |
+1.77 |
14 |
1,686 |
-8 |
Aug17 |
160617 |
51.21 |
51.21 |
51.21 |
51.21 |
+1.76 |
34 |
614 |
-8 |
Sep17 |
160617 |
51.28 |
51.28 |
51.28 |
51.28 |
+1.75 |
198 |
4,463 |
-35 |
Oct17 |
160617 |
51.37 |
51.37 |
51.37 |
51.37 |
+1.73 |
6 |
1,251 |
+0 |
Total Volume and Open Interest |
155,528 |
430,610 |
+2,619 |
US Dollar Index(ICE) |
Sep16 |
160617 |
94.490 |
94.740 |
94.165 |
94.340 |
-0.365 |
23,615 |
47,570 |
-235 |
Dec16 |
160617 |
94.560 |
94.695 |
94.220 |
94.385 |
-0.365 |
174 |
1,564 |
+31 |
Mar17 |
160617 |
94.790 |
94.790 |
94.395 |
94.445 |
-0.385 |
124 |
1,045 |
+68 |
Total Volume and Open Interest |
23,913 |
50,179 |
-136 |
Australian Dollar(CME) |
Sep16 |
160617 |
73.47 |
73.85 |
73.39 |
73.69 |
+0.22 |
105,387 |
78,742 |
+117 |
Dec16 |
160617 |
73.25 |
73.61 |
73.19 |
73.46 |
+0.21 |
111 |
494 |
-5 |
Mar17 |
160617 |
73.27 |
73.27 |
73.27 |
73.27 |
+0.21 |
0 |
11 |
+0 |
Total Volume and Open Interest |
105,498 |
79,247 |
+112 |
British Pound(CME) |
Sep16 |
160617 |
142.15 |
143.98 |
142.13 |
143.60 |
+1.44 |
120,103 |
210,391 |
+4,604 |
Dec16 |
160617 |
142.62 |
144.07 |
142.26 |
143.71 |
+1.44 |
36 |
485 |
+6 |
Mar17 |
160617 |
143.30 |
144.15 |
143.04 |
143.85 |
+1.43 |
0 |
98 |
+0 |
Total Volume and Open Interest |
120,139 |
210,999 |
+4,610 |
Canadian Dollar(CME) |
Sep16 |
160617 |
77.14 |
77.96 |
77.13 |
77.69 |
+0.49 |
64,288 |
113,229 |
-538 |
Dec16 |
160617 |
77.21 |
77.96 |
77.19 |
77.70 |
+0.49 |
210 |
3,657 |
+40 |
Mar17 |
160617 |
77.67 |
77.95 |
77.65 |
77.72 |
+0.49 |
4 |
220 |
-3 |
Jun17 |
160617 |
77.74 |
78.42 |
77.74 |
77.74 |
+0.48 |
0 |
106 |
+0 |
Total Volume and Open Interest |
64,502 |
117,251 |
-501 |
Japanese Yen(CME) |
Sep16 |
160617 |
96.17 |
96.39 |
95.70 |
96.25 |
+0.05 |
122,635 |
140,329 |
+1,877 |
Dec16 |
160617 |
96.46 |
96.71 |
96.06 |
96.60 |
+0.05 |
99 |
491 |
+29 |
Mar17 |
160617 |
97.02 |
97.02 |
96.63 |
96.97 |
+0.05 |
1 |
32 |
+1 |
Total Volume and Open Interest |
122,735 |
140,959 |
+1,907 |
Swiss Franc(CME) |
Sep16 |
160617 |
104.13 |
104.81 |
104.06 |
104.60 |
+0.37 |
24,276 |
41,828 |
-1,189 |
Dec16 |
160617 |
104.66 |
105.35 |
104.63 |
105.15 |
+0.36 |
11 |
84 |
+6 |
Mar17 |
160617 |
105.68 |
105.81 |
105.68 |
105.68 |
+0.34 |
|
|
|
Total Volume and Open Interest |
24,287 |
41,927 |
-1,183 |
EuroFX(CME) |
Sep16 |
160617 |
112.68 |
113.34 |
112.59 |
113.07 |
+0.31 |
167,165 |
324,786 |
+3,002 |
Dec16 |
160617 |
113.12 |
113.71 |
112.98 |
113.46 |
+0.32 |
348 |
1,916 |
+40 |
Mar17 |
160617 |
113.83 |
114.07 |
113.41 |
113.85 |
+0.33 |
4 |
1,238 |
+4 |
Total Volume and Open Interest |
167,521 |
328,448 |
+3,046 |
Mexican Peso(CME) |
Jul16 |
160617 |
529.75 |
529.75 |
529.75 |
529.75 |
+3.00 |
|
|
|
Aug16 |
160617 |
528.25 |
528.25 |
528.25 |
528.25 |
+3.13 |
|
|
|
Total Volume and Open Interest |
37,986 |
110,842 |
-48 |
Brazilian Real(CME) |
Jul16 |
160617 |
287.05 |
291.65 |
287.00 |
290.90 |
+4.00 |
728 |
25,050 |
-30 |
Aug16 |
160617 |
288.70 |
288.70 |
282.40 |
288.70 |
+3.90 |
8 |
78 |
+3 |
Sep16 |
160617 |
285.90 |
285.90 |
278.55 |
285.90 |
+3.90 |
61 |
3,204 |
+16 |
Oct16 |
160617 |
283.55 |
283.55 |
283.55 |
283.55 |
+3.65 |
|
|
|
Total Volume and Open Interest |
797 |
28,362 |
-11 |
30-Year T-Bonds(CBOT) |
Jun16 |
160617 |
171~000 |
171~120 |
170~140 |
170~190 |
-1~010 |
2,716 |
3,195 |
-2,240 |
Sep16 |
160617 |
169~290 |
170~000 |
168~310 |
169~050 |
-1~010 |
223,135 |
581,386 |
+263 |
Dec16 |
160617 |
167~250 |
167~290 |
167~250 |
167~290 |
-1~010 |
0 |
7 |
+0 |
Total Volume and Open Interest |
225,851 |
584,588 |
-1,977 |
10-Year T-Notes(CBOT) |
Jun16 |
160617 |
132~025 |
132~025 |
131~240 |
131~245 |
-0~125 |
26,636 |
37,571 |
-15,338 |
Sep16 |
160617 |
132~055 |
132~065 |
131~260 |
131~275 |
-0~135 |
1,139,030 |
2,712,149 |
+18,621 |
Dec16 |
160617 |
131~045 |
131~265 |
131~045 |
131~045 |
-0~135 |
1 |
16 |
+1 |
Total Volume and Open Interest |
1,165,667 |
2,749,736 |
+3,284 |
5-Year T-Notes(CBOT) |
Jun16 |
160617 |
121~284 |
122~004 |
121~260 |
121~264 |
-0~066 |
55,368 |
66,088 |
-18,163 |
Sep16 |
160617 |
121~206 |
121~216 |
121~152 |
121~160 |
-0~066 |
783,838 |
2,587,468 |
+68,626 |
Dec16 |
160617 |
121~144 |
121~144 |
121~144 |
121~144 |
-0~066 |
|
|
|
Total Volume and Open Interest |
839,206 |
2,653,556 |
+50,463 |
2 Year T-Notes(CBOT) |
Jun16 |
160617 |
109~144 |
109~156 |
109~142 |
109~154 |
-0~004 |
3,086 |
11,374 |
-841 |
Sep16 |
160617 |
109~140 |
109~142 |
109~120 |
109~130 |
-0~010 |
330,174 |
1,002,831 |
+1,202 |
Dec16 |
160617 |
109~114 |
109~114 |
109~114 |
109~114 |
-0~010 |
|
|
|
Total Volume and Open Interest |
333,260 |
1,014,205 |
+361 |
Eurodollars(CME) |
Sep16 |
160617 |
99.295 |
99.295 |
99.285 |
99.290 |
-0.010 |
428,601 |
1,108,128 |
-6,355 |
Dec16 |
160617 |
99.230 |
99.235 |
99.215 |
99.220 |
-0.015 |
454,035 |
1,392,640 |
-35,762 |
Mar17 |
160617 |
99.190 |
99.195 |
99.170 |
99.175 |
-0.020 |
338,683 |
895,520 |
-3,645 |
Jun17 |
160617 |
99.150 |
99.150 |
99.125 |
99.130 |
-0.025 |
306,886 |
854,160 |
+7,099 |
Sep17 |
160617 |
99.105 |
99.105 |
99.075 |
99.080 |
-0.030 |
338,360 |
811,395 |
+1,863 |
Dec17 |
160617 |
99.045 |
99.050 |
99.015 |
99.020 |
-0.035 |
373,517 |
1,189,814 |
+26,881 |
Mar18 |
160617 |
99.010 |
99.015 |
98.975 |
98.980 |
-0.040 |
219,168 |
563,101 |
+7,231 |
Jun18 |
160617 |
98.970 |
98.970 |
98.930 |
98.935 |
-0.040 |
197,184 |
419,346 |
+1,943 |
Sep18 |
160617 |
98.925 |
98.930 |
98.880 |
98.890 |
-0.045 |
146,722 |
388,899 |
+3,905 |
Dec18 |
160617 |
98.875 |
98.880 |
98.830 |
98.835 |
-0.050 |
200,995 |
568,708 |
-3,737 |
Mar19 |
160617 |
98.840 |
98.840 |
98.790 |
98.795 |
-0.055 |
109,524 |
332,808 |
-2,660 |
Jun19 |
160617 |
98.790 |
98.795 |
98.740 |
98.745 |
-0.055 |
104,457 |
268,172 |
+12 |
Sep19 |
160617 |
98.740 |
98.740 |
98.690 |
98.690 |
-0.060 |
76,014 |
197,961 |
-4,073 |
Dec19 |
160617 |
98.685 |
98.685 |
98.625 |
98.630 |
-0.065 |
66,388 |
242,550 |
-5,197 |
Mar20 |
160617 |
98.635 |
98.635 |
98.580 |
98.585 |
-0.065 |
55,712 |
122,238 |
+2,509 |
Jun20 |
160617 |
98.585 |
98.585 |
98.520 |
98.530 |
-0.065 |
44,635 |
72,774 |
-1,100 |
Sep20 |
160617 |
98.530 |
98.530 |
98.465 |
98.470 |
-0.070 |
29,583 |
66,206 |
+3,228 |
Dec20 |
160617 |
98.470 |
98.470 |
98.405 |
98.410 |
-0.070 |
35,509 |
94,204 |
+4,974 |
Total Volume and Open Interest |
3,656,976 |
9,961,206 |
+20,282 |
Ultra T-Bond(CBOT) |
Jun16 |
160617 |
180~05 |
180~05 |
179~20 |
179~20 |
-1~16 |
10,631 |
12,537 |
-4,094 |
Sep16 |
160617 |
183~17 |
183~19 |
182~05 |
182~11 |
-1~18 |
84,169 |
598,922 |
-2,054 |
Dec16 |
160617 |
181~13 |
181~13 |
181~13 |
181~13 |
-1~23 |
|
|
|
Total Volume and Open Interest |
94,800 |
611,459 |
-6,148 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160617 |
143~040 |
143~040 |
143~040 |
143~040 |
-0~215 |
5,090 |
5,596 |
-1,499 |
Sep16 |
160617 |
144~140 |
144~145 |
143~275 |
143~285 |
-0~225 |
60,022 |
127,257 |
-912 |
Dec16 |
160617 |
143~225 |
143~225 |
143~225 |
143~225 |
-0~225 |
|
|
|
Total Volume and Open Interest |
65,112 |
132,853 |
-2,411 |
30 Day Federal Funds(CBOT) |
Jun16 |
160617 |
99.630 |
99.630 |
99.628 |
99.630 |
unch |
20,396 |
79,729 |
+1,781 |
Jul16 |
160617 |
99.630 |
99.630 |
99.625 |
99.630 |
unch |
42,248 |
222,395 |
-11,316 |
Aug16 |
160617 |
99.610 |
99.610 |
99.605 |
99.610 |
-0.005 |
110,383 |
263,426 |
+20,444 |
Sep16 |
160617 |
99.595 |
99.600 |
99.590 |
99.595 |
-0.010 |
21,750 |
54,285 |
+3,567 |
Oct16 |
160617 |
99.575 |
99.575 |
99.565 |
99.575 |
-0.010 |
36,174 |
139,121 |
+2,293 |
Nov16 |
160617 |
99.570 |
99.570 |
99.565 |
99.565 |
-0.010 |
20,952 |
52,181 |
+4,974 |
Total Volume and Open Interest |
297,860 |
1,013,558 |
+27,927 |
3-Mth Euro-Yen(CME) |
Sep16 |
160617 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160617 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160617 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160617 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160617 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160617 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Mar18 |
160617 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Jun18 |
160617 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep18 |
160617 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Dec18 |
160617 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160616 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160616 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160616 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160616 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160616 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160616 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160616 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160616 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160616 |
152.75 |
152.87 |
152.50 |
152.66 |
-0.07 |
1,633 |
19,248 |
+248 |
Dec16 |
160616 |
152.66 |
152.66 |
152.66 |
152.66 |
-0.07 |
|
|
|
Mar17 |
160616 |
152.58 |
152.58 |
152.58 |
152.58 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,633 |
19,248 |
+248 |
Euro-Buxl(EUREX) |
Sep16 |
160617 |
189.28 |
189.62 |
187.16 |
187.54 |
-3.04 |
38,575 |
144,822 |
-3,998 |
Dec16 |
160617 |
187.10 |
187.10 |
187.10 |
187.10 |
-3.04 |
|
|
|
Mar17 |
160617 |
187.10 |
187.10 |
187.10 |
187.10 |
-3.04 |
|
|
|
Total Volume and Open Interest |
38,575 |
144,822 |
-3,998 |
Euro-Bund(EUREX) |
Sep16 |
160617 |
165.06 |
165.29 |
164.70 |
164.87 |
-0.58 |
604,740 |
1,635,218 |
-78,080 |
Dec16 |
160617 |
162.41 |
162.63 |
162.21 |
162.27 |
-0.55 |
27 |
75 |
+9 |
Mar17 |
160617 |
162.87 |
162.87 |
162.87 |
162.87 |
+0.05 |
|
|
|
Total Volume and Open Interest |
604,767 |
1,635,293 |
-78,071 |
Euro-Bobl(EUREX) |
Sep16 |
160617 |
133.08 |
133.25 |
133.08 |
133.16 |
unch |
523,037 |
1,392,952 |
-56,259 |
Dec16 |
160617 |
131.12 |
131.22 |
131.12 |
131.22 |
+0.02 |
0 |
101 |
+0 |
Mar17 |
160617 |
131.22 |
131.22 |
131.22 |
131.22 |
+0.02 |
|
|
|
Total Volume and Open Interest |
523,037 |
1,393,053 |
-56,259 |
Euro-Schatz(EUREX) |
Sep16 |
160617 |
111.95 |
111.99 |
111.94 |
111.97 |
+0.00 |
251,915 |
1,074,983 |
-80,366 |
Dec16 |
160617 |
111.90 |
111.90 |
111.90 |
111.90 |
+0.01 |
0 |
184 |
-6 |
Mar17 |
160617 |
111.90 |
111.90 |
111.90 |
111.90 |
+0.01 |
|
|
|
Total Volume and Open Interest |
251,915 |
1,075,167 |
-80,372 |
3-Mth Euribor(EUREX) |
Jun16 |
160613 |
100.262 |
100.262 |
100.262 |
100.262 |
-0.003 |
0 |
11,735 |
+0 |
Sep16 |
160617 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
15 |
4,730 |
+10 |
Dec16 |
160617 |
100.285 |
100.305 |
100.285 |
100.305 |
+0.010 |
66 |
2,993 |
-56 |
Total Volume and Open Interest |
109 |
100,598 |
-26 |
Long Gilt(LIFFE) |
Jun16 |
160617 |
123~26 |
123~26 |
123~26 |
123~26 |
-0~11 |
64 |
37,043 |
-35 |
Sep16 |
160617 |
125~31 |
126~10 |
125~23 |
126~01 |
-0~12 |
185,375 |
472,231 |
+4,892 |
Total Volume and Open Interest |
185,439 |
509,274 |
+4,857 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160617 |
99.46 |
99.46 |
99.44 |
99.44 |
-0.02 |
86,082 |
432,739 |
+5,276 |
Dec16 |
160617 |
99.48 |
99.49 |
99.45 |
99.46 |
-0.04 |
115,658 |
484,138 |
+5,870 |
Mar17 |
160617 |
99.48 |
99.48 |
99.44 |
99.45 |
-0.05 |
66,729 |
347,089 |
+2,045 |
Jun17 |
160617 |
99.46 |
99.46 |
99.41 |
99.42 |
-0.06 |
65,844 |
308,119 |
+672 |
Sep17 |
160617 |
99.43 |
99.43 |
99.38 |
99.39 |
-0.06 |
57,836 |
289,887 |
+7,486 |
Dec17 |
160617 |
99.39 |
99.39 |
99.35 |
99.36 |
-0.06 |
62,101 |
345,845 |
+678 |
Total Volume and Open Interest |
743,657 |
3,096,642 |
-294,954 |
3-Mth Euribor(LIFFE) |
Sep16 |
160617 |
100.265 |
100.275 |
100.265 |
100.270 |
-0.005 |
78,782 |
397,720 |
+696 |
Dec16 |
160617 |
100.285 |
100.305 |
100.280 |
100.300 |
+0.010 |
56,926 |
495,841 |
+4,836 |
Mar17 |
160617 |
100.300 |
100.325 |
100.295 |
100.315 |
+0.005 |
58,626 |
434,223 |
-5,014 |
Total Volume and Open Interest |
541,216 |
3,104,552 |
+13,441 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160617 |
98.12 |
98.14 |
98.08 |
98.11 |
-0.01 |
33,401 |
231,930 |
+203 |
Dec16 |
160617 |
98.18 |
98.21 |
98.15 |
98.18 |
-0.02 |
22,154 |
191,485 |
-8,663 |
Mar17 |
160617 |
98.23 |
98.26 |
98.19 |
98.22 |
-0.02 |
14,978 |
137,837 |
+2,178 |
Jun17 |
160617 |
98.26 |
98.30 |
98.22 |
98.26 |
-0.02 |
10,979 |
107,240 |
+1,221 |
Sep17 |
160617 |
98.28 |
98.31 |
98.24 |
98.27 |
-0.03 |
7,683 |
79,798 |
+348 |
Dec17 |
160617 |
98.30 |
98.32 |
98.25 |
98.28 |
-0.03 |
9,139 |
62,918 |
+302 |
Mar18 |
160617 |
98.29 |
98.31 |
98.24 |
98.27 |
-0.03 |
3,326 |
37,275 |
+1,858 |
Jun18 |
160617 |
98.27 |
98.30 |
98.22 |
98.25 |
-0.03 |
1,090 |
25,685 |
+569 |
Sep18 |
160617 |
98.22 |
98.23 |
98.20 |
98.23 |
-0.03 |
32 |
4,335 |
+28 |
Dec18 |
160617 |
98.19 |
98.19 |
98.19 |
98.19 |
-0.04 |
125 |
2,242 |
+19 |
Total Volume and Open Interest |
102,915 |
883,123 |
-1,933 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160617 |
97.98 |
98.01 |
97.89 |
97.92 |
-0.07 |
156,251 |
859,857 |
+22,202 |
Dec16 |
160617 |
97.92 |
97.92 |
97.92 |
97.92 |
-0.07 |
|
|
|
Total Volume and Open Interest |
217,116 |
927,479 |
|
3-Year Aus T-Bonds(SFE) |
Sep16 |
160617 |
98.52 |
98.57 |
98.47 |
98.49 |
-0.05 |
179,976 |
702,978 |
+36,870 |
Dec16 |
160617 |
98.49 |
98.49 |
98.49 |
98.49 |
-0.05 |
|
|
|
Total Volume and Open Interest |
226,408 |
835,424 |
|
Gold(CMX) |
Jun16 |
160617 |
1280.3 |
1300.1 |
1280.3 |
1292.5 |
-3.6 |
162 |
909 |
-296 |
Aug16 |
160617 |
1282.4 |
1302.7 |
1278.8 |
1294.8 |
-3.6 |
199,446 |
409,876 |
+7,502 |
Oct16 |
160617 |
1285.4 |
1305.5 |
1282.3 |
1298.0 |
-3.5 |
4,344 |
28,093 |
+1,159 |
Dec16 |
160617 |
1287.5 |
1308.5 |
1285.7 |
1301.1 |
-3.5 |
6,803 |
66,541 |
+124 |
Feb17 |
160617 |
1297.8 |
1310.0 |
1290.0 |
1304.2 |
-3.4 |
749 |
10,365 |
+36 |
Apr17 |
160617 |
1300.1 |
1314.0 |
1300.1 |
1306.8 |
-3.4 |
128 |
5,137 |
-28 |
Jun17 |
160617 |
1297.7 |
1309.2 |
1297.5 |
1309.2 |
-3.3 |
394 |
12,487 |
+237 |
Aug17 |
160617 |
1311.6 |
1323.2 |
1307.6 |
1311.6 |
-3.1 |
0 |
1,066 |
+0 |
Oct17 |
160617 |
1313.6 |
1313.6 |
1313.6 |
1313.6 |
-3.1 |
3 |
637 |
+3 |
Dec17 |
160617 |
1312.6 |
1320.0 |
1312.6 |
1315.7 |
-3.1 |
71 |
7,469 |
+9 |
Feb18 |
160617 |
1317.5 |
1335.4 |
1317.5 |
1317.5 |
-3.0 |
5 |
48 |
+5 |
Apr18 |
160617 |
1319.3 |
1319.3 |
1319.3 |
1319.3 |
-2.9 |
|
|
|
Total Volume and Open Interest |
215,173 |
554,976 |
+9,619 |
Silver(CMX) |
Jul16 |
160617 |
1721.0 |
1753.0 |
1721.0 |
1741.1 |
-19.6 |
52,042 |
90,828 |
+354 |
Sep16 |
160617 |
1725.5 |
1758.5 |
1725.5 |
1746.1 |
-19.7 |
7,578 |
62,784 |
+2,432 |
Dec16 |
160617 |
1732.0 |
1763.0 |
1732.0 |
1753.0 |
-19.8 |
1,768 |
36,110 |
+227 |
Mar17 |
160617 |
1745.0 |
1763.5 |
1745.0 |
1759.9 |
-19.7 |
203 |
5,737 |
-2 |
May17 |
160617 |
1768.0 |
1772.0 |
1764.2 |
1764.2 |
-19.7 |
4 |
231 |
+0 |
Jul17 |
160617 |
1768.5 |
1804.5 |
1768.5 |
1768.5 |
-19.7 |
2 |
2,408 |
+0 |
Sep17 |
160617 |
1772.8 |
1772.8 |
1772.8 |
1772.8 |
-19.7 |
0 |
197 |
+0 |
Total Volume and Open Interest |
61,746 |
202,138 |
+3,027 |
Platinum(NYMEX) |
Jul16 |
160617 |
965.8 |
983.1 |
963.2 |
966.1 |
-12.2 |
16,724 |
37,170 |
-4,564 |
Oct16 |
160617 |
970.0 |
985.1 |
965.6 |
968.2 |
-12.1 |
5,520 |
26,154 |
+4,412 |
Jan17 |
160617 |
981.0 |
981.0 |
970.2 |
970.4 |
-12.0 |
40 |
2,606 |
+12 |
Apr17 |
160617 |
980.0 |
980.0 |
972.7 |
972.7 |
-11.9 |
3 |
20 |
+1 |
Total Volume and Open Interest |
22,296 |
65,964 |
-139 |
Palladium(NYMEX) |
Jun16 |
160617 |
530.55 |
534.60 |
530.55 |
532.65 |
-3.20 |
5 |
17 |
-2 |
Sep16 |
160617 |
532.80 |
544.95 |
527.75 |
529.65 |
-5.30 |
4,208 |
23,854 |
+581 |
Dec16 |
160617 |
532.60 |
532.60 |
530.40 |
530.40 |
-5.45 |
20 |
385 |
+10 |
Total Volume and Open Interest |
4,253 |
24,333 |
+583 |
Copper(CMX) |
Jul16 |
160617 |
205.15 |
207.35 |
204.55 |
205.10 |
+0.30 |
93,652 |
98,573 |
-10,048 |
Sep16 |
160617 |
205.75 |
207.75 |
205.00 |
205.65 |
+0.35 |
18,577 |
83,061 |
+2,874 |
Dec16 |
160617 |
206.70 |
208.40 |
206.00 |
206.50 |
+0.35 |
2,580 |
35,120 |
+326 |
Mar17 |
160617 |
207.30 |
208.40 |
206.60 |
207.05 |
+0.30 |
471 |
7,234 |
+137 |
May17 |
160617 |
208.20 |
208.80 |
207.10 |
207.55 |
+0.30 |
22 |
865 |
+3 |
Total Volume and Open Interest |
116,127 |
232,131 |
-6,940 |
E-mini DJIA Index(CBOT) |
Sep16 |
160617 |
17635 |
17686 |
17505 |
17559 |
-84 |
186,258 |
116,523 |
+11,028 |
Dec16 |
160617 |
17570 |
17570 |
17417 |
17461 |
-84 |
28 |
152 |
+4 |
Mar17 |
160617 |
17401 |
17509 |
17401 |
17401 |
-84 |
11 |
12 |
+11 |
Jun17 |
160617 |
17360 |
17360 |
17360 |
17360 |
-84 |
|
|
|
Total Volume and Open Interest |
219,870 |
150,718 |
+2,178 |
S & P 500(CME) |
Sep16 |
160617 |
2070.00 |
2074.00 |
2058.80 |
2058.90 |
-11.70 |
10,290 |
60,276 |
+3,523 |
Dec16 |
160617 |
2051.20 |
2052.50 |
2045.90 |
2051.20 |
-11.70 |
0 |
187 |
-2 |
Mar17 |
160617 |
2044.90 |
2048.10 |
2039.60 |
2044.90 |
-11.70 |
|
|
|
Jun17 |
160617 |
2040.90 |
2044.10 |
2035.60 |
2040.90 |
-11.70 |
|
|
|
Total Volume and Open Interest |
18,894 |
107,296 |
+1,207 |
S & P 500 E-Mini(Globex) |
Sep16 |
160617 |
2068.75 |
2074.75 |
2053.25 |
2059.00 |
-11.50 |
1,917,677 |
2,680,115 |
+261,086 |
Dec16 |
160617 |
2062.00 |
2066.50 |
2045.75 |
2051.25 |
-11.75 |
922 |
9,769 |
+8 |
Mar17 |
160617 |
2060.00 |
2060.00 |
2040.00 |
2045.00 |
-11.50 |
3 |
117 |
+2 |
Jun17 |
160617 |
2041.00 |
2049.25 |
2041.00 |
2041.00 |
-11.50 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,528,451 |
3,366,255 |
+24,343 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160617 |
4415.30 |
4432.50 |
4353.50 |
4359.50 |
-57.30 |
245,562 |
230,670 |
+21,852 |
Dec16 |
160617 |
4420.00 |
4423.50 |
4350.00 |
4354.00 |
-55.80 |
8 |
113 |
+3 |
Mar17 |
160617 |
4390.80 |
4414.30 |
4352.80 |
4352.80 |
-55.70 |
2 |
20 |
+2 |
Total Volume and Open Interest |
314,023 |
294,467 |
+6,861 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160617 |
1479.00 |
1481.20 |
1479.00 |
1479.55 |
+0.65 |
7,638 |
15,238 |
-3,322 |
Sep16 |
160617 |
1475.50 |
1481.00 |
1468.60 |
1473.70 |
-1.10 |
22,753 |
82,480 |
+6,043 |
Dec16 |
160617 |
1468.40 |
1474.30 |
1468.40 |
1474.30 |
-1.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
30,391 |
97,730 |
+2,721 |
Volatility Index(CBOE) |
Jun16 |
160615 |
20.55 |
20.90 |
19.65 |
19.90 |
-0.68 |
182,968 |
84,024 |
-21,890 |
Jul16 |
160617 |
20.05 |
20.34 |
19.58 |
20.08 |
+0.05 |
168,249 |
236,437 |
-23,465 |
Aug16 |
160617 |
20.40 |
20.60 |
19.95 |
20.48 |
+0.05 |
87,330 |
65,931 |
-1,574 |
Sep16 |
160617 |
20.86 |
21.08 |
20.45 |
20.93 |
+0.05 |
28,749 |
29,098 |
-617 |
Total Volume and Open Interest |
315,036 |
393,787 |
-24,122 |
Russell 2000(ICE) |
Sep16 |
160617 |
1146.00 |
1148.40 |
1134.70 |
1137.80 |
-7.20 |
132,460 |
325,788 |
+39,086 |
Dec16 |
160617 |
1139.80 |
1139.80 |
1132.20 |
1132.80 |
-7.30 |
3 |
922 |
+2 |
Total Volume and Open Interest |
195,841 |
404,546 |
+3,086 |
Nikkei 225(CME) |
Sep16 |
160617 |
15645 |
15830 |
15505 |
15640 |
-25 |
14,245 |
32,063 |
+491 |
Dec16 |
160617 |
15760 |
15760 |
15590 |
15655 |
-30 |
2 |
30 |
-2 |
Total Volume and Open Interest |
14,247 |
32,093 |
+489 |
Nikkei 225(SGX) |
Sep16 |
160617 |
15355 |
15730 |
15225 |
15525 |
+200 |
81,190 |
187,408 |
-877 |
Dec16 |
160617 |
15510 |
15570 |
15410 |
15410 |
+200 |
171 |
3,964 |
+1 |
Mar17 |
160616 |
15175 |
15175 |
15175 |
15175 |
-575 |
|
|
|
Total Volume and Open Interest |
98,968 |
202,706 |
+1,202 |
Nikkei 225(CME) Yen |
Jun16 |
160609 |
16785 |
16800 |
16505 |
16635 |
-180 |
57,760 |
54,753 |
-24,533 |
Sep16 |
160617 |
15555 |
15730 |
15410 |
15550 |
-15 |
48,357 |
65,566 |
-1,089 |
Dec16 |
160617 |
15420 |
15590 |
15285 |
15420 |
-15 |
0 |
10 |
+0 |
Total Volume and Open Interest |
48,357 |
65,576 |
-1,089 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160609 |
16640 |
16640 |
16635 |
16640 |
-170 |
6 |
97 |
-5 |
Sep16 |
160617 |
15550 |
15550 |
15550 |
15550 |
-20 |
0 |
1 |
+0 |
Dec16 |
160617 |
15420 |
15420 |
15420 |
15420 |
-20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
CAC 40(EURONEXT) |
Jun16 |
160617 |
4205.0 |
4217.5 |
4173.0 |
4190.5 |
+43.0 |
212,235 |
199,941 |
-136,261 |
Jul16 |
160617 |
4191.0 |
4226.5 |
4161.0 |
4185.0 |
+45.0 |
127,286 |
236,892 |
+63,011 |
Aug16 |
160617 |
4197.5 |
4220.5 |
4177.5 |
4183.0 |
+45.0 |
0 |
12 |
+0 |
Sep16 |
160617 |
4156.5 |
4218.5 |
4156.5 |
4181.0 |
+44.0 |
1,677 |
7,757 |
+1,391 |
Total Volume and Open Interest |
341,198 |
444,644 |
-71,859 |
Hang Seng Index(HKFE) |
Jun16 |
160617 |
19879 |
20154 |
19717 |
19977 |
+106 |
137,119 |
103,727 |
-1,841 |
Jul16 |
160617 |
19871 |
20150 |
19717 |
19980 |
+105 |
1,866 |
5,401 |
+363 |
Total Volume and Open Interest |
139,585 |
115,517 |
-1,553 |
DAX(EUREX) |
Jun16 |
160617 |
9674.0 |
9703.0 |
9609.5 |
9631.5 |
+62.5 |
147,513 |
136,935 |
-31,227 |
Sep16 |
160617 |
9659.5 |
9712.5 |
9565.0 |
9601.0 |
+41.0 |
54,590 |
103,497 |
+29,196 |
Dec16 |
160617 |
9667.5 |
9700.0 |
9568.0 |
9590.5 |
+39.5 |
33 |
3,327 |
+3 |
Total Volume and Open Interest |
202,136 |
243,759 |
-2,028 |
Mini-DAX(EUREX) |
Jun16 |
160617 |
9668.0 |
9703.0 |
9608.0 |
9631.5 |
+62.5 |
21,290 |
11,063 |
-2,211 |
Sep16 |
160617 |
9665.0 |
9712.0 |
9564.0 |
9601.0 |
+44.0 |
1,382 |
3,268 |
+431 |
Dec16 |
160617 |
9608.0 |
9679.0 |
9566.0 |
9590.0 |
+42.0 |
11 |
47 |
-31 |
Total Volume and Open Interest |
22,683 |
14,378 |
-1,811 |
FT-SE 100(EURONEXT) |
Jun16 |
160617 |
5987.00 |
6046.00 |
5926.50 |
6044.50 |
+81.00 |
272,606 |
104,812 |
-98,889 |
Sep16 |
160617 |
5862.50 |
5998.00 |
5862.50 |
5952.00 |
+46.50 |
183,085 |
506,425 |
+73,405 |
Dec16 |
160617 |
5909.50 |
5953.00 |
5899.00 |
5914.00 |
+44.50 |
2 |
17 |
+1 |
Total Volume and Open Interest |
455,693 |
611,254 |
-25,483 |
SPI 200(SFE) |
Sep16 |
160617 |
5075.0 |
5127.0 |
5042.0 |
5117.0 |
+43.0 |
117,161 |
270,741 |
+73,061 |
Dec16 |
160617 |
5103.0 |
5103.0 |
5103.0 |
5103.0 |
+43.0 |
7 |
2,513 |
-3 |
Mar17 |
160617 |
5054.0 |
5054.0 |
5054.0 |
5054.0 |
+43.0 |
156 |
1,431 |
+104 |
Total Volume and Open Interest |
249,646 |
486,337 |
+63,289 |
FTSE MIB(ISE) |
Jun16 |
160617 |
16435.00 |
16465.00 |
16435.00 |
16462.00 |
+105.00 |
69,812 |
24,339 |
-10,468 |
Sep16 |
160617 |
16310.00 |
16825.00 |
16310.00 |
16745.00 |
+528.00 |
38,838 |
44,012 |
+8,459 |
Dec16 |
160617 |
16550.00 |
16648.00 |
16550.00 |
16648.00 |
+511.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
108,650 |
68,353 |
-2,009 |
KOSPI 200(KFE) |
Sep16 |
160617 |
242.15 |
244.80 |
241.10 |
242.75 |
+0.70 |
132,994 |
114,348 |
-3,313 |
Dec16 |
160617 |
242.55 |
245.35 |
241.90 |
243.20 |
+0.55 |
289 |
6,031 |
+117 |
Mar17 |
160617 |
240.00 |
242.20 |
239.50 |
241.00 |
+1.20 |
11 |
782 |
-2 |
Total Volume and Open Interest |
133,295 |
124,050 |
-3,102 |
GSCI(CME) |
Jul16 |
160617 |
373.50 |
378.20 |
373.50 |
377.15 |
+9.40 |
35 |
12,112 |
+34 |
Aug16 |
160617 |
376.75 |
376.75 |
376.75 |
376.75 |
+9.40 |
|
|
|
Sep16 |
160617 |
378.25 |
378.25 |
378.25 |
378.25 |
+9.40 |
|
|
|
Total Volume and Open Interest |
35 |
12,112 |
-140 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|