|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 29, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160629 |
1148.25 |
1155.75 |
1140.00 |
1144.50 |
-6.00 |
52,415 |
37,757 |
-15,576 |
Aug16 |
160629 |
1146.00 |
1151.75 |
1136.50 |
1140.50 |
-5.75 |
40,866 |
106,393 |
+4,856 |
Sep16 |
160629 |
1130.50 |
1134.75 |
1119.50 |
1123.00 |
-7.25 |
9,535 |
39,474 |
-320 |
Nov16 |
160629 |
1119.75 |
1125.50 |
1108.00 |
1112.50 |
-7.75 |
116,690 |
431,251 |
+8,821 |
Jan17 |
160629 |
1116.50 |
1121.00 |
1104.25 |
1108.50 |
-8.25 |
6,328 |
38,980 |
+113 |
Mar17 |
160629 |
1079.25 |
1082.50 |
1069.50 |
1073.50 |
-7.25 |
5,208 |
64,448 |
-268 |
May17 |
160629 |
1067.75 |
1067.75 |
1056.00 |
1059.50 |
-8.00 |
2,773 |
29,819 |
-45 |
Jul17 |
160629 |
1061.75 |
1068.00 |
1053.75 |
1058.25 |
-8.00 |
2,516 |
31,712 |
-56 |
Aug17 |
160629 |
1042.00 |
1042.00 |
1042.00 |
1042.00 |
-7.25 |
4 |
397 |
+0 |
Sep17 |
160629 |
1010.00 |
1010.00 |
1009.00 |
1009.00 |
-5.00 |
2 |
190 |
+0 |
Nov17 |
160629 |
987.00 |
987.50 |
977.75 |
981.75 |
-4.25 |
960 |
21,714 |
+55 |
Jan18 |
160629 |
981.25 |
981.25 |
981.25 |
981.25 |
-5.25 |
0 |
127 |
+0 |
Mar18 |
160629 |
978.50 |
978.50 |
978.50 |
978.50 |
-6.00 |
0 |
39 |
+0 |
May18 |
160629 |
979.75 |
979.75 |
979.75 |
979.75 |
-5.50 |
0 |
35 |
+0 |
Total Volume and Open Interest |
237,337 |
802,536 |
-2,460 |
Soybean Meal(CBOT) |
Jul16 |
160629 |
392.60 |
400.70 |
388.40 |
397.10 |
+4.70 |
22,250 |
20,254 |
-4,180 |
Aug16 |
160629 |
393.70 |
400.00 |
389.50 |
396.40 |
+2.90 |
18,221 |
48,404 |
+155 |
Sep16 |
160629 |
393.10 |
397.60 |
388.50 |
393.70 |
+1.60 |
9,278 |
45,872 |
+473 |
Oct16 |
160629 |
389.40 |
394.40 |
385.20 |
390.70 |
+1.30 |
5,019 |
29,699 |
+311 |
Dec16 |
160629 |
389.00 |
393.80 |
383.50 |
390.10 |
+1.20 |
42,116 |
159,530 |
+1,034 |
Jan17 |
160629 |
383.30 |
389.40 |
380.70 |
386.30 |
+1.10 |
2,545 |
20,956 |
+88 |
Mar17 |
160629 |
367.30 |
369.80 |
363.50 |
367.80 |
-0.50 |
2,507 |
22,152 |
+151 |
May17 |
160629 |
355.90 |
358.30 |
353.10 |
356.40 |
-1.00 |
910 |
17,127 |
-368 |
Jul17 |
160629 |
352.50 |
356.00 |
352.50 |
354.30 |
-0.80 |
984 |
11,587 |
-272 |
Aug17 |
160629 |
351.40 |
351.40 |
349.60 |
349.60 |
-0.90 |
1 |
1,710 |
+1 |
Total Volume and Open Interest |
103,876 |
383,871 |
-2,576 |
Soybean Oil(CBOT) |
Jul16 |
160629 |
31.10 |
31.30 |
30.74 |
30.82 |
-0.29 |
33,599 |
21,882 |
-13,393 |
Aug16 |
160629 |
31.15 |
31.44 |
30.90 |
30.98 |
-0.27 |
23,622 |
61,507 |
+1,822 |
Sep16 |
160629 |
31.33 |
31.54 |
31.03 |
31.11 |
-0.28 |
11,642 |
33,153 |
-699 |
Oct16 |
160629 |
31.46 |
31.57 |
31.13 |
31.20 |
-0.30 |
2,921 |
18,217 |
+167 |
Dec16 |
160629 |
31.76 |
31.98 |
31.35 |
31.44 |
-0.32 |
43,809 |
165,560 |
+4,573 |
Jan17 |
160629 |
32.01 |
32.06 |
31.59 |
31.67 |
-0.32 |
5,780 |
20,843 |
+861 |
Mar17 |
160629 |
32.11 |
32.26 |
31.71 |
31.80 |
-0.30 |
2,191 |
16,927 |
+149 |
May17 |
160629 |
32.28 |
32.37 |
31.84 |
31.94 |
-0.28 |
690 |
14,109 |
-29 |
Jul17 |
160629 |
32.53 |
32.53 |
32.11 |
32.19 |
-0.28 |
690 |
6,117 |
+32 |
Aug17 |
160629 |
32.66 |
32.66 |
32.27 |
32.29 |
-0.24 |
44 |
2,700 |
+6 |
Total Volume and Open Interest |
125,096 |
367,430 |
-6,515 |
Canola(WCE) |
Jul16 |
160629 |
474.9 |
487.2 |
473.7 |
478.5 |
+5.2 |
6,721 |
4,975 |
-6,472 |
Nov16 |
160629 |
485.6 |
491.4 |
481.7 |
488.4 |
+2.8 |
19,471 |
120,265 |
+631 |
Jan17 |
160629 |
491.9 |
495.7 |
487.5 |
494.0 |
+2.2 |
2,834 |
13,749 |
+1,565 |
Mar17 |
160629 |
493.0 |
500.8 |
493.0 |
499.5 |
+1.9 |
214 |
3,482 |
+8 |
May17 |
160629 |
499.0 |
505.3 |
499.0 |
503.7 |
+1.3 |
204 |
1,636 |
+94 |
Total Volume and Open Interest |
30,322 |
148,197 |
-3,690 |
Corn(CBOT) |
Jul16 |
160629 |
385.50 |
387.25 |
372.25 |
372.75 |
-12.50 |
123,573 |
73,128 |
-32,623 |
Sep16 |
160629 |
389.00 |
390.75 |
377.25 |
377.75 |
-11.00 |
100,927 |
565,154 |
+5,042 |
Dec16 |
160629 |
395.00 |
396.25 |
382.50 |
383.00 |
-11.25 |
145,563 |
490,855 |
+7,645 |
Mar17 |
160629 |
402.00 |
402.75 |
390.00 |
390.25 |
-10.50 |
12,216 |
99,300 |
+793 |
May17 |
160629 |
403.00 |
406.25 |
394.00 |
394.25 |
-10.25 |
3,706 |
22,546 |
-73 |
Jul17 |
160629 |
409.00 |
409.75 |
397.00 |
397.50 |
-10.75 |
3,521 |
57,326 |
-78 |
Sep17 |
160629 |
389.25 |
391.00 |
382.25 |
382.25 |
-8.25 |
721 |
10,777 |
+129 |
Dec17 |
160629 |
394.00 |
395.75 |
386.00 |
386.50 |
-6.50 |
2,399 |
33,163 |
+13 |
Mar18 |
160629 |
400.00 |
400.00 |
393.25 |
394.00 |
-6.25 |
72 |
1,312 |
+0 |
May18 |
160629 |
398.75 |
398.75 |
398.75 |
398.75 |
-6.25 |
93 |
398 |
+33 |
Total Volume and Open Interest |
392,794 |
1,355,943 |
-19,117 |
Wheat(CBOT) |
Jul16 |
160629 |
443.75 |
447.25 |
428.75 |
429.50 |
-14.25 |
20,891 |
15,346 |
-7,834 |
Sep16 |
160629 |
456.75 |
460.50 |
443.75 |
444.50 |
-12.75 |
65,979 |
219,814 |
+6,170 |
Dec16 |
160629 |
476.25 |
480.50 |
464.75 |
465.25 |
-11.75 |
22,508 |
94,949 |
+611 |
Mar17 |
160629 |
494.75 |
498.00 |
484.00 |
484.25 |
-10.50 |
4,260 |
31,102 |
+676 |
May17 |
160629 |
505.75 |
507.00 |
494.50 |
494.75 |
-9.25 |
1,580 |
7,371 |
+183 |
Jul17 |
160629 |
510.75 |
513.75 |
502.25 |
502.50 |
-8.50 |
2,397 |
18,005 |
+408 |
Total Volume and Open Interest |
118,042 |
392,478 |
+227 |
Wheat(KCBT) |
Jul16 |
160629 |
408.75 |
411.50 |
398.75 |
400.00 |
-8.75 |
25,681 |
17,217 |
-12,708 |
Sep16 |
160629 |
428.00 |
431.50 |
418.25 |
419.75 |
-8.50 |
37,183 |
121,680 |
+7,158 |
Dec16 |
160629 |
453.50 |
456.75 |
444.00 |
445.50 |
-8.50 |
10,029 |
46,719 |
-1,670 |
Mar17 |
160629 |
472.25 |
472.75 |
461.25 |
462.00 |
-8.50 |
1,667 |
15,499 |
+363 |
May17 |
160629 |
483.50 |
483.50 |
472.50 |
473.00 |
-8.00 |
454 |
6,926 |
-60 |
Jul17 |
160629 |
489.75 |
493.00 |
481.25 |
482.75 |
-8.00 |
2,608 |
9,083 |
+1,298 |
Sep17 |
160629 |
498.00 |
500.00 |
496.50 |
496.50 |
-7.50 |
400 |
559 |
+231 |
Total Volume and Open Interest |
78,046 |
218,033 |
-5,383 |
Wheat(MGE) |
Jul16 |
160629 |
500.25 |
504.50 |
492.50 |
492.75 |
-8.50 |
4,887 |
4,683 |
-1,168 |
Sep16 |
160629 |
514.00 |
516.00 |
505.25 |
506.00 |
-7.25 |
4,936 |
23,441 |
+1,243 |
Dec16 |
160629 |
529.75 |
531.50 |
522.00 |
522.50 |
-6.25 |
1,921 |
12,427 |
+107 |
Mar17 |
160629 |
543.50 |
545.50 |
536.75 |
537.00 |
-5.75 |
820 |
7,431 |
+92 |
May17 |
160629 |
550.50 |
554.00 |
546.00 |
546.00 |
-5.25 |
401 |
2,930 |
+73 |
Jul17 |
160629 |
556.00 |
558.50 |
553.00 |
553.75 |
-4.50 |
162 |
1,461 |
+69 |
Total Volume and Open Interest |
13,146 |
52,923 |
+435 |
Oats(CBOT) |
Jul16 |
160629 |
206.25 |
222.50 |
203.75 |
203.75 |
-2.25 |
471 |
726 |
-176 |
Sep16 |
160629 |
200.00 |
203.00 |
200.00 |
201.75 |
+2.75 |
472 |
3,393 |
+144 |
Dec16 |
160629 |
202.00 |
205.00 |
199.00 |
201.25 |
-1.25 |
686 |
5,240 |
+221 |
Mar17 |
160629 |
215.25 |
215.25 |
211.00 |
213.25 |
-1.75 |
86 |
698 |
+1 |
Total Volume and Open Interest |
1,715 |
10,057 |
+190 |
Rough Rice(CBOT) |
Jul16 |
160629 |
10.63 |
10.81 |
10.62 |
10.65 |
-0.03 |
783 |
1,167 |
-325 |
Sep16 |
160629 |
10.93 |
11.07 |
10.88 |
10.90 |
-0.04 |
688 |
6,789 |
-46 |
Nov16 |
160629 |
11.20 |
11.33 |
11.18 |
11.19 |
-0.03 |
124 |
1,409 |
+20 |
Jan17 |
160629 |
11.42 |
11.42 |
11.42 |
11.42 |
-0.02 |
3 |
97 |
-3 |
Total Volume and Open Interest |
1,598 |
9,499 |
-354 |
Live Cattle(CME) |
Jun16 |
160629 |
117.200 |
119.000 |
117.200 |
118.900 |
+1.820 |
930 |
3,053 |
-579 |
Aug16 |
160629 |
113.080 |
114.300 |
113.035 |
114.135 |
+1.405 |
16,222 |
120,121 |
-837 |
Oct16 |
160629 |
113.400 |
114.230 |
113.330 |
113.950 |
+0.900 |
5,960 |
58,318 |
+412 |
Dec16 |
160629 |
114.300 |
114.750 |
114.100 |
114.385 |
+0.485 |
4,120 |
38,800 |
+310 |
Feb17 |
160629 |
113.800 |
114.285 |
113.600 |
113.800 |
+0.370 |
1,422 |
10,793 |
+213 |
Apr17 |
160629 |
112.750 |
113.300 |
112.730 |
113.000 |
+0.450 |
1,049 |
7,798 |
+322 |
Total Volume and Open Interest |
30,050 |
242,470 |
-71 |
Feeder Cattle(CME) |
Aug16 |
160629 |
141.435 |
144.350 |
141.000 |
143.050 |
+2.365 |
2,908 |
25,462 |
-10 |
Sep16 |
160629 |
140.400 |
142.650 |
140.050 |
142.050 |
+2.315 |
909 |
5,317 |
+142 |
Oct16 |
160629 |
138.850 |
140.750 |
138.400 |
140.450 |
+2.200 |
666 |
4,836 |
+29 |
Nov16 |
160629 |
136.000 |
137.950 |
135.935 |
137.800 |
+2.100 |
371 |
4,574 |
-28 |
Jan17 |
160629 |
131.935 |
133.700 |
131.785 |
133.485 |
+1.935 |
117 |
1,143 |
+47 |
Mar17 |
160629 |
129.435 |
130.250 |
129.100 |
130.250 |
+1.515 |
46 |
315 |
+16 |
Apr17 |
160629 |
129.100 |
129.800 |
129.100 |
129.800 |
+1.450 |
10 |
36 |
+4 |
Total Volume and Open Interest |
5,027 |
41,687 |
+200 |
Lean Hogs(CME) |
Jul16 |
160629 |
83.535 |
83.550 |
82.850 |
83.100 |
-0.050 |
5,937 |
23,699 |
-1,454 |
Aug16 |
160629 |
84.285 |
84.385 |
83.050 |
83.330 |
-0.650 |
15,664 |
99,045 |
-994 |
Oct16 |
160629 |
72.100 |
72.230 |
71.330 |
71.650 |
-0.385 |
5,863 |
65,295 |
+433 |
Dec16 |
160629 |
64.200 |
64.250 |
63.650 |
64.035 |
-0.215 |
3,386 |
41,895 |
+414 |
Feb17 |
160629 |
67.035 |
67.200 |
66.750 |
67.135 |
-0.090 |
1,102 |
17,756 |
+423 |
Apr17 |
160629 |
70.930 |
70.980 |
70.635 |
70.800 |
-0.430 |
741 |
10,001 |
+331 |
May17 |
160629 |
75.385 |
75.385 |
75.200 |
75.385 |
-0.195 |
14 |
143 |
+0 |
Jun17 |
160629 |
78.600 |
78.900 |
78.600 |
78.850 |
+0.050 |
110 |
1,007 |
+47 |
Total Volume and Open Interest |
32,819 |
259,070 |
-799 |
Class III Milk(CME) |
Jun16 |
160628 |
13.24 |
13.24 |
13.22 |
13.23 |
+0.01 |
88 |
4,306 |
-76 |
Jul16 |
160629 |
15.22 |
15.58 |
15.17 |
15.39 |
+0.27 |
429 |
5,370 |
+99 |
Aug16 |
160629 |
16.42 |
16.97 |
16.30 |
16.75 |
+0.44 |
243 |
4,563 |
+41 |
Sep16 |
160629 |
16.66 |
17.12 |
16.61 |
16.86 |
+0.31 |
189 |
3,698 |
-15 |
Oct16 |
160629 |
16.55 |
16.95 |
16.51 |
16.71 |
+0.23 |
67 |
3,221 |
-6 |
Nov16 |
160629 |
16.40 |
16.68 |
16.33 |
16.50 |
+0.13 |
74 |
3,007 |
+9 |
Dec16 |
160629 |
16.15 |
16.34 |
16.09 |
16.21 |
+0.12 |
87 |
2,641 |
+18 |
Jan17 |
160629 |
16.00 |
16.17 |
15.91 |
16.02 |
+0.08 |
4 |
1,040 |
+0 |
Feb17 |
160629 |
16.00 |
16.20 |
16.00 |
16.02 |
+0.07 |
2 |
916 |
+2 |
Mar17 |
160629 |
16.10 |
16.20 |
16.03 |
16.05 |
+0.04 |
10 |
845 |
+7 |
Apr17 |
160629 |
16.15 |
16.20 |
16.13 |
16.15 |
+0.07 |
21 |
778 |
+0 |
May17 |
160629 |
16.34 |
16.41 |
16.28 |
16.40 |
+0.17 |
27 |
634 |
+15 |
Jun17 |
160629 |
16.42 |
16.52 |
16.39 |
16.46 |
+0.12 |
5 |
534 |
+5 |
Total Volume and Open Interest |
1,300 |
32,388 |
+120 |
Cocoa(ICE) |
Jul16 |
160629 |
3055 |
3078 |
3055 |
3078 |
+28 |
32 |
62 |
-29 |
Sep16 |
160629 |
3020 |
3038 |
3002 |
3034 |
+28 |
20,571 |
89,731 |
+752 |
Dec16 |
160629 |
2994 |
3008 |
2976 |
3005 |
+27 |
5,813 |
51,856 |
+363 |
Mar17 |
160629 |
2957 |
2976 |
2944 |
2971 |
+29 |
3,871 |
37,423 |
+1,177 |
May17 |
160629 |
2940 |
2959 |
2933 |
2956 |
+30 |
376 |
6,935 |
+29 |
Jul17 |
160629 |
2928 |
2946 |
2924 |
2946 |
+31 |
149 |
2,245 |
+24 |
Sep17 |
160629 |
2938 |
2938 |
2938 |
2938 |
+32 |
14 |
3,863 |
+0 |
Total Volume and Open Interest |
30,841 |
196,445 |
+2,325 |
Coffee "C"(ICE) |
Jul16 |
160629 |
140.50 |
142.95 |
140.40 |
142.85 |
+3.95 |
105 |
383 |
-13 |
Sep16 |
160629 |
140.85 |
144.80 |
140.85 |
144.45 |
+3.85 |
26,454 |
96,304 |
-5,986 |
Dec16 |
160629 |
144.00 |
147.60 |
143.60 |
147.20 |
+3.95 |
14,002 |
38,922 |
-462 |
Mar17 |
160629 |
146.35 |
150.05 |
146.10 |
149.75 |
+3.95 |
2,795 |
15,629 |
+455 |
May17 |
160629 |
147.85 |
151.25 |
147.85 |
151.15 |
+3.95 |
133 |
8,122 |
+68 |
Jul17 |
160629 |
150.00 |
152.40 |
150.00 |
152.35 |
+3.90 |
75 |
3,093 |
-26 |
Total Volume and Open Interest |
43,678 |
170,388 |
-5,953 |
Orange Juice(ICE) |
Jul16 |
160629 |
165.15 |
174.55 |
164.80 |
172.90 |
+6.70 |
653 |
1,435 |
-619 |
Sep16 |
160629 |
169.40 |
178.30 |
168.25 |
174.55 |
+4.55 |
1,439 |
12,879 |
+435 |
Nov16 |
160629 |
168.95 |
177.50 |
168.65 |
174.05 |
+4.05 |
87 |
1,800 |
+24 |
Jan17 |
160629 |
172.20 |
175.50 |
172.10 |
173.55 |
+4.20 |
13 |
671 |
+6 |
Mar17 |
160629 |
175.50 |
175.50 |
172.60 |
172.60 |
+3.15 |
3 |
33 |
+0 |
May17 |
160629 |
172.10 |
172.10 |
172.10 |
172.10 |
+3.15 |
|
|
|
Total Volume and Open Interest |
2,195 |
16,820 |
-154 |
Sugar #11(ICE) |
Jul16 |
160629 |
19.83 |
20.92 |
19.72 |
20.82 |
+1.01 |
41,482 |
50,350 |
-9,467 |
Oct16 |
160629 |
20.06 |
21.20 |
19.85 |
21.01 |
+1.07 |
76,299 |
468,841 |
+1,536 |
Mar17 |
160629 |
20.08 |
21.20 |
19.99 |
21.02 |
+0.98 |
20,047 |
205,444 |
+3,041 |
May17 |
160629 |
19.20 |
19.99 |
19.14 |
19.84 |
+0.67 |
6,497 |
45,485 |
+111 |
Jul17 |
160629 |
18.60 |
19.13 |
18.47 |
18.95 |
+0.43 |
3,285 |
39,281 |
+269 |
Oct17 |
160629 |
18.25 |
18.65 |
18.16 |
18.43 |
+0.27 |
656 |
29,843 |
-32 |
Mar18 |
160629 |
17.93 |
18.33 |
17.93 |
18.10 |
+0.17 |
295 |
12,747 |
+110 |
May18 |
160629 |
17.54 |
17.75 |
17.52 |
17.56 |
+0.11 |
61 |
3,900 |
+12 |
Total Volume and Open Interest |
149,349 |
865,257 |
-4,021 |
London Cocoa(LCE) |
Jul16 |
160629 |
2395 |
2401 |
2365 |
2390 |
-5 |
6,009 |
72,341 |
-407 |
Sep16 |
160629 |
2362 |
2368 |
2337 |
2355 |
-9 |
14,217 |
71,382 |
+1,955 |
Dec16 |
160629 |
2310 |
2310 |
2282 |
2300 |
-8 |
6,130 |
59,068 |
+548 |
Mar17 |
160629 |
2259 |
2264 |
2235 |
2253 |
-7 |
4,142 |
46,118 |
+148 |
May17 |
160629 |
2244 |
2246 |
2219 |
2236 |
-7 |
490 |
14,764 |
-14 |
Jul17 |
160629 |
2225 |
2229 |
2216 |
2229 |
-7 |
128 |
2,334 |
+56 |
Sep17 |
160629 |
2222 |
2222 |
2222 |
2222 |
-7 |
24 |
1,392 |
+5 |
Total Volume and Open Interest |
31,152 |
267,764 |
+2,303 |
London Sugar(LCE) |
Aug16 |
160629 |
548.30 |
572.70 |
547.00 |
568.20 |
+20.10 |
4,911 |
35,033 |
-954 |
Oct16 |
160629 |
544.40 |
568.60 |
544.20 |
565.00 |
+20.30 |
3,309 |
30,426 |
+596 |
Dec16 |
160629 |
540.50 |
564.50 |
540.30 |
561.20 |
+20.20 |
904 |
14,661 |
+63 |
Mar17 |
160629 |
540.00 |
561.50 |
537.70 |
558.10 |
+19.80 |
527 |
13,602 |
+24 |
May17 |
160629 |
527.90 |
546.10 |
526.70 |
543.70 |
+15.90 |
167 |
3,685 |
+26 |
Total Volume and Open Interest |
9,943 |
101,743 |
-179 |
Cotton(ICE) |
Jul16 |
160629 |
64.76 |
64.76 |
64.50 |
64.50 |
-0.16 |
487 |
64 |
-365 |
Oct16 |
160629 |
66.23 |
66.65 |
66.10 |
66.22 |
+0.08 |
33 |
127 |
-1 |
Dec16 |
160629 |
65.85 |
66.31 |
65.57 |
65.85 |
-0.01 |
11,905 |
151,487 |
-998 |
Mar17 |
160629 |
66.14 |
66.54 |
65.91 |
66.18 |
+0.06 |
1,503 |
21,155 |
+80 |
May17 |
160629 |
66.37 |
66.73 |
66.21 |
66.42 |
+0.08 |
246 |
3,660 |
+98 |
Jul17 |
160629 |
66.69 |
66.99 |
66.69 |
66.79 |
+0.09 |
117 |
2,916 |
+15 |
Total Volume and Open Interest |
14,419 |
184,030 |
-1,096 |
Lumber(CME) |
Jul16 |
160629 |
305.5 |
306.6 |
302.6 |
304.1 |
+4.8 |
462 |
799 |
-288 |
Sep16 |
160629 |
309.5 |
310.9 |
306.0 |
307.7 |
+4.8 |
617 |
2,996 |
+77 |
Nov16 |
160629 |
309.6 |
312.0 |
309.4 |
310.4 |
+5.0 |
8 |
162 |
+2 |
Jan17 |
160629 |
316.2 |
316.2 |
316.0 |
316.0 |
+6.3 |
3 |
36 |
-1 |
Total Volume and Open Interest |
1,090 |
4,045 |
-210 |
Crude Oil(NYM) |
Aug16 |
160629 |
48.29 |
50.00 |
47.98 |
49.88 |
+2.03 |
504,613 |
452,462 |
+8,702 |
Sep16 |
160629 |
49.00 |
50.70 |
48.70 |
50.58 |
+1.99 |
105,294 |
252,276 |
+3,484 |
Oct16 |
160629 |
49.55 |
51.27 |
49.26 |
51.15 |
+1.98 |
29,295 |
103,413 |
-1,187 |
Nov16 |
160629 |
50.08 |
51.81 |
49.85 |
51.70 |
+1.98 |
20,672 |
95,321 |
+2,519 |
Dec16 |
160629 |
50.59 |
52.30 |
50.27 |
52.19 |
+1.99 |
75,281 |
233,891 |
+6,726 |
Jan17 |
160629 |
50.99 |
52.66 |
50.66 |
52.59 |
+2.00 |
13,635 |
46,202 |
+530 |
Feb17 |
160629 |
51.09 |
52.92 |
51.03 |
52.92 |
+2.02 |
6,212 |
28,501 |
+260 |
Mar17 |
160629 |
51.53 |
53.30 |
51.20 |
53.19 |
+2.03 |
13,886 |
65,137 |
-39 |
Apr17 |
160629 |
51.56 |
53.41 |
51.54 |
53.39 |
+2.02 |
5,795 |
19,083 |
-952 |
May17 |
160629 |
51.73 |
53.58 |
51.72 |
53.56 |
+2.01 |
2,463 |
19,193 |
+445 |
Jun17 |
160629 |
52.03 |
53.80 |
51.86 |
53.71 |
+2.00 |
18,290 |
72,608 |
-840 |
Jul17 |
160629 |
52.18 |
53.83 |
52.00 |
53.83 |
+1.99 |
793 |
17,461 |
+61 |
Aug17 |
160629 |
52.04 |
53.94 |
52.04 |
53.94 |
+1.98 |
452 |
12,670 |
-18 |
Sep17 |
160629 |
53.22 |
54.05 |
53.22 |
54.05 |
+1.98 |
1,968 |
28,340 |
+111 |
Oct17 |
160629 |
53.52 |
54.18 |
53.52 |
54.18 |
+1.98 |
283 |
9,847 |
+13 |
Nov17 |
160629 |
53.73 |
54.34 |
53.73 |
54.34 |
+1.98 |
290 |
11,196 |
+10 |
Total Volume and Open Interest |
826,554 |
1,705,212 |
+20,946 |
e-miNY Crude Oil(NYM) |
Aug16 |
160629 |
48.275 |
50.000 |
47.975 |
49.875 |
+2.025 |
11,474 |
1,863 |
+161 |
Sep16 |
160629 |
49.025 |
50.675 |
48.775 |
50.575 |
+1.975 |
345 |
452 |
+16 |
Oct16 |
160629 |
49.575 |
51.150 |
49.400 |
51.150 |
+1.975 |
20 |
86 |
-2 |
Nov16 |
160629 |
51.700 |
51.700 |
48.400 |
51.700 |
+1.975 |
4 |
18 |
+4 |
Dec16 |
160629 |
50.525 |
52.200 |
50.400 |
52.200 |
+2.000 |
31 |
281 |
-5 |
Jan17 |
160629 |
52.600 |
52.600 |
52.600 |
52.600 |
+2.000 |
0 |
15 |
+0 |
Feb17 |
160629 |
52.925 |
52.925 |
52.925 |
52.925 |
+2.025 |
0 |
9 |
+0 |
Mar17 |
160629 |
52.250 |
53.200 |
52.250 |
53.200 |
+2.050 |
0 |
12 |
+0 |
Apr17 |
160629 |
53.400 |
53.400 |
53.400 |
53.400 |
+2.025 |
|
|
|
May17 |
160629 |
53.550 |
53.550 |
53.550 |
53.550 |
+2.000 |
|
|
|
Total Volume and Open Interest |
11,906 |
2,898 |
+177 |
NY Harbor ULSD(NYM) |
Jul16 |
160629 |
147.98 |
153.54 |
147.58 |
153.35 |
+6.24 |
28,143 |
18,996 |
-10,310 |
Aug16 |
160629 |
149.50 |
154.86 |
148.80 |
154.63 |
+6.23 |
52,549 |
91,663 |
+3,425 |
Sep16 |
160629 |
150.78 |
156.51 |
150.72 |
156.28 |
+6.21 |
18,026 |
64,816 |
-266 |
Oct16 |
160629 |
152.50 |
158.05 |
152.08 |
157.82 |
+6.14 |
7,484 |
31,374 |
-24 |
Nov16 |
160629 |
154.02 |
159.50 |
153.83 |
159.29 |
+6.02 |
5,575 |
24,832 |
-10 |
Dec16 |
160629 |
155.37 |
160.76 |
155.21 |
160.57 |
+5.91 |
8,291 |
50,785 |
-200 |
Jan17 |
160629 |
156.86 |
162.04 |
156.86 |
161.90 |
+5.79 |
1,716 |
20,315 |
+146 |
Feb17 |
160629 |
157.77 |
162.87 |
157.77 |
162.87 |
+5.74 |
1,299 |
10,833 |
+268 |
Mar17 |
160629 |
159.18 |
163.26 |
158.45 |
163.26 |
+5.69 |
911 |
14,421 |
+209 |
Apr17 |
160629 |
158.15 |
162.82 |
157.90 |
162.82 |
+5.64 |
625 |
5,789 |
+175 |
May17 |
160629 |
158.42 |
162.78 |
158.10 |
162.78 |
+5.61 |
285 |
2,926 |
-17 |
Jun17 |
160629 |
158.50 |
163.20 |
158.35 |
163.03 |
+5.59 |
438 |
17,656 |
+25 |
Jul17 |
160629 |
160.20 |
163.70 |
160.20 |
163.70 |
+5.54 |
148 |
2,113 |
+42 |
Aug17 |
160629 |
163.00 |
164.48 |
163.00 |
164.48 |
+5.50 |
70 |
1,254 |
+13 |
Total Volume and Open Interest |
126,708 |
387,035 |
-6,004 |
RBOB Gasoline(NYM) |
Jul16 |
160629 |
151.23 |
153.30 |
150.18 |
152.48 |
+1.48 |
31,008 |
18,856 |
-9,366 |
Aug16 |
160629 |
152.41 |
154.57 |
151.36 |
153.83 |
+1.84 |
58,840 |
121,209 |
+4,492 |
Sep16 |
160629 |
152.39 |
155.00 |
151.61 |
154.39 |
+2.48 |
27,917 |
78,057 |
+1,666 |
Oct16 |
160629 |
141.46 |
145.08 |
141.38 |
144.55 |
+3.29 |
16,620 |
44,694 |
+1,168 |
Nov16 |
160629 |
139.21 |
143.03 |
139.09 |
142.54 |
+3.74 |
7,380 |
33,562 |
+498 |
Dec16 |
160629 |
137.50 |
141.47 |
137.01 |
141.07 |
+4.06 |
8,772 |
42,125 |
-7 |
Jan17 |
160629 |
138.50 |
141.58 |
137.74 |
141.33 |
+4.18 |
1,716 |
13,144 |
-16 |
Feb17 |
160629 |
139.10 |
142.68 |
139.06 |
142.68 |
+4.38 |
580 |
2,781 |
+42 |
Mar17 |
160629 |
140.54 |
144.63 |
140.54 |
144.63 |
+4.58 |
1,043 |
6,215 |
+368 |
Apr17 |
160629 |
161.94 |
165.25 |
161.62 |
165.25 |
+4.41 |
563 |
4,856 |
+134 |
Total Volume and Open Interest |
157,230 |
400,111 |
-997 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160629 |
152.50 |
152.50 |
152.50 |
152.50 |
+1.50 |
0 |
1 |
+0 |
Aug16 |
160629 |
153.80 |
153.83 |
153.80 |
153.80 |
+1.80 |
|
|
|
Sep16 |
160629 |
154.40 |
154.40 |
154.39 |
154.40 |
+2.50 |
|
|
|
Oct16 |
160629 |
144.60 |
144.60 |
144.55 |
144.60 |
+3.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug16 |
160629 |
2.871 |
2.974 |
2.844 |
2.863 |
-0.027 |
109,600 |
214,058 |
+8,041 |
Sep16 |
160629 |
2.867 |
2.964 |
2.840 |
2.858 |
-0.030 |
31,140 |
212,084 |
+2,173 |
Oct16 |
160629 |
2.900 |
2.994 |
2.880 |
2.895 |
-0.032 |
27,401 |
116,004 |
+251 |
Nov16 |
160629 |
3.031 |
3.118 |
3.013 |
3.036 |
-0.022 |
15,081 |
64,126 |
+594 |
Dec16 |
160629 |
3.266 |
3.350 |
3.257 |
3.278 |
-0.018 |
9,384 |
51,757 |
-237 |
Jan17 |
160629 |
3.404 |
3.475 |
3.383 |
3.409 |
-0.017 |
12,792 |
101,144 |
-91 |
Feb17 |
160629 |
3.383 |
3.456 |
3.371 |
3.394 |
-0.015 |
3,900 |
27,041 |
+249 |
Mar17 |
160629 |
3.321 |
3.387 |
3.310 |
3.334 |
-0.017 |
6,553 |
59,771 |
+1,016 |
Apr17 |
160629 |
3.038 |
3.079 |
3.020 |
3.030 |
-0.018 |
6,599 |
50,964 |
+657 |
May17 |
160629 |
3.001 |
3.031 |
2.982 |
2.989 |
-0.016 |
2,709 |
20,597 |
+489 |
Jun17 |
160629 |
3.025 |
3.051 |
3.009 |
3.014 |
-0.015 |
1,953 |
13,376 |
+371 |
Jul17 |
160629 |
3.051 |
3.068 |
3.035 |
3.042 |
-0.014 |
1,358 |
10,433 |
-124 |
Aug17 |
160629 |
3.057 |
3.075 |
3.042 |
3.050 |
-0.013 |
524 |
12,751 |
+174 |
Sep17 |
160629 |
3.035 |
3.060 |
3.023 |
3.030 |
-0.011 |
608 |
7,026 |
+52 |
Oct17 |
160629 |
3.083 |
3.089 |
3.044 |
3.054 |
-0.009 |
1,416 |
15,459 |
+71 |
Nov17 |
160629 |
3.133 |
3.135 |
3.094 |
3.105 |
-0.009 |
694 |
7,319 |
+217 |
Total Volume and Open Interest |
279,652 |
1,037,725 |
-2,402 |
Brent Crude Oil(ICE) |
Aug16 |
160629 |
48.84 |
50.74 |
48.62 |
50.61 |
+2.03 |
243,264 |
112,920 |
-25,411 |
Sep16 |
160629 |
49.49 |
51.44 |
49.33 |
51.32 |
+2.06 |
230,404 |
482,459 |
+1,375 |
Oct16 |
160629 |
50.04 |
51.92 |
49.86 |
51.80 |
+2.03 |
72,384 |
221,062 |
+8,772 |
Nov16 |
160629 |
50.45 |
52.32 |
50.26 |
52.20 |
+2.03 |
36,337 |
172,674 |
-27 |
Dec16 |
160629 |
50.90 |
52.83 |
50.77 |
52.71 |
+2.06 |
101,540 |
376,971 |
-1,888 |
Jan17 |
160629 |
51.41 |
53.24 |
51.16 |
53.13 |
+2.09 |
16,260 |
85,197 |
-975 |
Feb17 |
160629 |
51.65 |
53.57 |
51.48 |
53.46 |
+2.10 |
10,597 |
62,242 |
+1,153 |
Mar17 |
160629 |
52.04 |
53.85 |
51.77 |
53.75 |
+2.09 |
20,513 |
61,529 |
+1,275 |
Apr17 |
160629 |
52.15 |
54.02 |
52.12 |
54.01 |
+2.08 |
5,354 |
23,189 |
+428 |
May17 |
160629 |
54.00 |
54.28 |
53.81 |
54.28 |
+2.08 |
3,334 |
22,224 |
-131 |
Jun17 |
160629 |
52.82 |
54.65 |
52.65 |
54.55 |
+2.08 |
26,129 |
93,793 |
-1,745 |
Jul17 |
160629 |
54.35 |
55.32 |
54.35 |
54.82 |
+2.08 |
1,052 |
17,567 |
+229 |
Aug17 |
160629 |
54.30 |
55.04 |
54.30 |
55.04 |
+2.07 |
686 |
16,249 |
+141 |
Sep17 |
160629 |
54.00 |
55.22 |
54.00 |
55.22 |
+2.06 |
3,387 |
33,408 |
+189 |
Total Volume and Open Interest |
827,261 |
2,238,140 |
-17,456 |
Gas Oil(ICE) |
Jul16 |
160629 |
437.00 |
453.50 |
436.50 |
450.00 |
+21.50 |
45,677 |
95,061 |
-3,455 |
Aug16 |
160629 |
441.75 |
457.25 |
440.25 |
453.75 |
+21.25 |
63,327 |
136,092 |
-408 |
Sep16 |
160629 |
444.75 |
461.00 |
444.25 |
457.50 |
+20.75 |
32,735 |
68,707 |
-3,985 |
Oct16 |
160629 |
449.25 |
465.00 |
448.50 |
461.50 |
+20.25 |
11,963 |
46,546 |
-2,010 |
Nov16 |
160629 |
452.00 |
467.50 |
451.50 |
464.00 |
+20.00 |
4,232 |
37,262 |
+646 |
Dec16 |
160629 |
454.25 |
470.00 |
453.75 |
466.00 |
+19.50 |
18,567 |
92,010 |
-2,093 |
Jan17 |
160629 |
458.00 |
472.75 |
457.50 |
469.25 |
+19.25 |
2,106 |
26,626 |
+55 |
Feb17 |
160629 |
464.25 |
475.00 |
461.00 |
472.25 |
+19.00 |
851 |
13,510 |
+23 |
Mar17 |
160629 |
466.25 |
478.00 |
464.25 |
475.00 |
+18.75 |
1,871 |
21,577 |
+103 |
Apr17 |
160629 |
467.00 |
477.50 |
467.00 |
477.50 |
+18.75 |
283 |
9,783 |
-62 |
Total Volume and Open Interest |
190,859 |
710,830 |
-10,839 |
Ethanol(CBOT) |
Jul16 |
160629 |
1.591 |
1.601 |
1.580 |
1.600 |
-0.008 |
230 |
261 |
-123 |
Aug16 |
160629 |
1.600 |
1.608 |
1.576 |
1.588 |
-0.013 |
295 |
1,848 |
+15 |
Sep16 |
160629 |
1.563 |
1.566 |
1.560 |
1.566 |
-0.013 |
52 |
903 |
-2 |
Oct16 |
160629 |
1.555 |
1.555 |
1.538 |
1.538 |
-0.013 |
31 |
317 |
+20 |
Nov16 |
160629 |
1.508 |
1.508 |
1.508 |
1.508 |
-0.018 |
30 |
346 |
-8 |
Dec16 |
160629 |
1.475 |
1.477 |
1.475 |
1.477 |
-0.023 |
0 |
1,159 |
+0 |
Jan17 |
160629 |
1.456 |
1.456 |
1.456 |
1.456 |
-0.023 |
0 |
155 |
+0 |
Feb17 |
160629 |
1.453 |
1.453 |
1.453 |
1.453 |
-0.023 |
0 |
18 |
+0 |
Total Volume and Open Interest |
638 |
5,007 |
-98 |
WTI Crude Oil(ICE) |
Aug16 |
160629 |
48.23 |
50.00 |
48.06 |
49.88 |
+2.03 |
41,143 |
64,541 |
-347 |
Sep16 |
160629 |
48.93 |
50.70 |
48.74 |
50.58 |
+1.99 |
27,725 |
56,779 |
+356 |
Oct16 |
160629 |
49.40 |
51.24 |
49.34 |
51.15 |
+1.98 |
13,149 |
18,734 |
+159 |
Nov16 |
160629 |
50.00 |
51.79 |
49.91 |
51.70 |
+1.98 |
10,074 |
24,466 |
+425 |
Dec16 |
160629 |
50.48 |
52.28 |
50.38 |
52.19 |
+1.99 |
17,159 |
85,645 |
+1,576 |
Jan17 |
160629 |
50.95 |
52.68 |
50.76 |
52.59 |
+2.00 |
4,131 |
13,258 |
+605 |
Feb17 |
160629 |
51.18 |
52.92 |
51.18 |
52.92 |
+2.02 |
2,582 |
10,900 |
+1,402 |
Mar17 |
160629 |
51.74 |
53.24 |
51.72 |
53.19 |
+2.03 |
1,520 |
10,986 |
+632 |
Apr17 |
160629 |
52.73 |
53.39 |
52.73 |
53.39 |
+2.02 |
698 |
2,769 |
-148 |
May17 |
160629 |
53.56 |
53.56 |
53.56 |
53.56 |
+2.01 |
200 |
1,438 |
-57 |
Jun17 |
160629 |
52.20 |
53.80 |
51.97 |
53.71 |
+2.00 |
2,292 |
28,064 |
+585 |
Jul17 |
160629 |
53.83 |
53.83 |
53.83 |
53.83 |
+1.99 |
96 |
1,716 |
+33 |
Aug17 |
160629 |
53.94 |
53.94 |
53.94 |
53.94 |
+1.98 |
61 |
652 |
-7 |
Sep17 |
160629 |
54.05 |
54.05 |
54.05 |
54.05 |
+1.98 |
71 |
4,841 |
+4 |
Oct17 |
160629 |
54.18 |
54.18 |
54.18 |
54.18 |
+1.98 |
77 |
1,251 |
+0 |
Nov17 |
160629 |
54.34 |
54.34 |
54.34 |
54.34 |
+1.98 |
125 |
757 |
+13 |
Total Volume and Open Interest |
124,696 |
425,638 |
+5,400 |
US Dollar Index(ICE) |
Sep16 |
160629 |
96.140 |
96.270 |
95.625 |
95.808 |
-0.522 |
28,574 |
43,977 |
+9 |
Dec16 |
160629 |
96.165 |
96.320 |
95.675 |
95.838 |
-0.563 |
445 |
2,145 |
+37 |
Mar17 |
160629 |
96.265 |
96.265 |
95.760 |
95.897 |
-0.583 |
33 |
1,237 |
+1 |
Total Volume and Open Interest |
29,061 |
47,373 |
+56 |
Australian Dollar(CME) |
Sep16 |
160629 |
73.67 |
74.36 |
73.60 |
74.18 |
+0.72 |
117,123 |
73,150 |
-3,942 |
Dec16 |
160629 |
73.37 |
74.10 |
73.36 |
73.94 |
+0.71 |
557 |
935 |
+394 |
Mar17 |
160629 |
73.74 |
73.74 |
73.74 |
73.74 |
+0.72 |
0 |
11 |
+0 |
Total Volume and Open Interest |
117,682 |
74,098 |
-3,546 |
British Pound(CME) |
Sep16 |
160629 |
133.40 |
135.40 |
132.90 |
134.32 |
+0.78 |
229,163 |
205,721 |
+5,398 |
Dec16 |
160629 |
133.65 |
135.48 |
133.09 |
134.44 |
+0.78 |
408 |
984 |
+94 |
Mar17 |
160629 |
133.50 |
135.54 |
133.49 |
134.60 |
+0.81 |
10 |
92 |
-9 |
Total Volume and Open Interest |
229,581 |
207,101 |
+5,483 |
Canadian Dollar(CME) |
Sep16 |
160629 |
76.77 |
77.34 |
76.68 |
77.04 |
+0.41 |
61,991 |
111,180 |
-2,093 |
Dec16 |
160629 |
76.77 |
77.30 |
76.75 |
77.04 |
+0.41 |
189 |
3,692 |
+14 |
Mar17 |
160629 |
76.93 |
77.24 |
76.93 |
77.05 |
+0.41 |
22 |
282 |
-2 |
Jun17 |
160629 |
77.06 |
77.25 |
77.06 |
77.06 |
+0.41 |
0 |
116 |
+0 |
Total Volume and Open Interest |
62,202 |
115,309 |
-2,081 |
Japanese Yen(CME) |
Sep16 |
160629 |
97.70 |
98.14 |
97.40 |
97.77 |
+0.17 |
145,927 |
142,373 |
-4,486 |
Dec16 |
160629 |
98.27 |
98.46 |
97.76 |
98.12 |
+0.19 |
64 |
660 |
-2 |
Mar17 |
160629 |
98.49 |
98.68 |
98.17 |
98.48 |
+0.20 |
3 |
32 |
-1 |
Total Volume and Open Interest |
145,994 |
143,171 |
-4,489 |
Swiss Franc(CME) |
Sep16 |
160629 |
102.43 |
102.72 |
102.27 |
102.47 |
+0.27 |
25,252 |
35,902 |
-1,586 |
Dec16 |
160629 |
102.99 |
103.20 |
102.94 |
103.00 |
+0.30 |
8 |
89 |
-2 |
Mar17 |
160629 |
103.53 |
103.66 |
103.53 |
103.53 |
+0.32 |
|
|
|
Total Volume and Open Interest |
25,260 |
36,006 |
-1,588 |
EuroFX(CME) |
Sep16 |
160629 |
111.13 |
111.62 |
110.81 |
111.38 |
+0.58 |
218,422 |
325,492 |
+8,509 |
Dec16 |
160629 |
111.34 |
111.99 |
111.20 |
111.76 |
+0.59 |
342 |
3,573 |
-7 |
Mar17 |
160629 |
112.14 |
112.29 |
111.56 |
112.14 |
+0.61 |
99 |
1,296 |
+59 |
Total Volume and Open Interest |
218,952 |
331,107 |
+8,566 |
Mexican Peso(CME) |
Jul16 |
160629 |
538.38 |
538.38 |
530.38 |
538.38 |
+7.75 |
0 |
6 |
+0 |
Aug16 |
160629 |
537.38 |
537.38 |
537.38 |
537.38 |
+7.75 |
|
|
|
Total Volume and Open Interest |
38,888 |
110,555 |
+2,938 |
Brazilian Real(CME) |
Jul16 |
160629 |
302.55 |
309.70 |
302.55 |
307.80 |
+5.30 |
2,337 |
24,600 |
-269 |
Aug16 |
160629 |
302.25 |
307.15 |
302.25 |
305.50 |
+5.25 |
193 |
247 |
+151 |
Sep16 |
160629 |
300.00 |
304.50 |
299.65 |
302.75 |
+5.30 |
1,177 |
3,507 |
+621 |
Oct16 |
160629 |
300.35 |
300.35 |
300.35 |
300.35 |
+5.50 |
|
|
|
Total Volume and Open Interest |
3,707 |
28,384 |
+503 |
30-Year T-Bonds(CBOT) |
Sep16 |
160629 |
173~040 |
173~220 |
172~000 |
173~000 |
-0~030 |
268,396 |
555,966 |
-10,444 |
Dec16 |
160629 |
172~040 |
172~040 |
170~200 |
171~180 |
-0~030 |
30 |
44 |
+17 |
Mar17 |
160629 |
170~140 |
170~140 |
170~140 |
170~140 |
-0~030 |
|
|
|
Total Volume and Open Interest |
268,426 |
556,010 |
-10,427 |
10-Year T-Notes(CBOT) |
Sep16 |
160629 |
133~060 |
133~100 |
132~220 |
133~020 |
-0~060 |
1,316,532 |
2,783,804 |
-70,844 |
Dec16 |
160629 |
132~080 |
132~080 |
131~290 |
132~040 |
-0~060 |
0 |
19 |
+0 |
Mar17 |
160629 |
131~100 |
131~100 |
131~100 |
131~100 |
-0~060 |
|
|
|
Total Volume and Open Interest |
1,316,532 |
2,783,823 |
-70,844 |
5-Year T-Notes(CBOT) |
Jun16 |
160629 |
122~146 |
122~146 |
122~062 |
122~112 |
-0~042 |
1,669 |
47,738 |
-847 |
Sep16 |
160629 |
122~044 |
122~070 |
121~284 |
122~026 |
-0~040 |
666,750 |
2,613,986 |
-26,223 |
Dec16 |
160629 |
122~012 |
122~012 |
122~012 |
122~012 |
-0~040 |
|
|
|
Total Volume and Open Interest |
668,419 |
2,661,724 |
-27,070 |
2 Year T-Notes(CBOT) |
Jun16 |
160629 |
109~212 |
109~214 |
109~200 |
109~204 |
-0~010 |
797 |
5,802 |
-403 |
Sep16 |
160629 |
109~196 |
109~202 |
109~174 |
109~190 |
-0~010 |
308,687 |
977,759 |
+434 |
Dec16 |
160629 |
109~174 |
109~174 |
109~174 |
109~174 |
-0~010 |
|
|
|
Total Volume and Open Interest |
309,484 |
983,561 |
+31 |
Eurodollars(CME) |
Sep16 |
160629 |
99.375 |
99.375 |
99.345 |
99.350 |
-0.025 |
267,680 |
1,172,554 |
+13,193 |
Dec16 |
160629 |
99.330 |
99.335 |
99.300 |
99.310 |
-0.025 |
305,641 |
1,301,112 |
+9,593 |
Mar17 |
160629 |
99.305 |
99.310 |
99.270 |
99.285 |
-0.025 |
192,420 |
919,551 |
+2,102 |
Jun17 |
160629 |
99.275 |
99.275 |
99.230 |
99.250 |
-0.025 |
170,519 |
819,093 |
-7,597 |
Sep17 |
160629 |
99.230 |
99.235 |
99.185 |
99.210 |
-0.025 |
200,153 |
816,178 |
-7,799 |
Dec17 |
160629 |
99.175 |
99.185 |
99.130 |
99.155 |
-0.025 |
257,101 |
1,151,567 |
+3,828 |
Mar18 |
160629 |
99.135 |
99.145 |
99.090 |
99.120 |
-0.025 |
121,151 |
579,084 |
+1,389 |
Jun18 |
160629 |
99.090 |
99.105 |
99.045 |
99.075 |
-0.025 |
142,427 |
431,937 |
+7,568 |
Sep18 |
160629 |
99.050 |
99.060 |
98.995 |
99.030 |
-0.025 |
135,936 |
407,912 |
+158 |
Dec18 |
160629 |
99.005 |
99.005 |
98.940 |
98.975 |
-0.030 |
148,002 |
553,864 |
-3,333 |
Mar19 |
160629 |
98.955 |
98.965 |
98.900 |
98.935 |
-0.030 |
93,791 |
326,415 |
+9,178 |
Jun19 |
160629 |
98.905 |
98.915 |
98.845 |
98.885 |
-0.030 |
84,058 |
267,821 |
-282 |
Sep19 |
160629 |
98.860 |
98.865 |
98.795 |
98.835 |
-0.025 |
78,197 |
218,281 |
+4,854 |
Dec19 |
160629 |
98.795 |
98.800 |
98.730 |
98.775 |
-0.025 |
70,263 |
225,751 |
-3,954 |
Mar20 |
160629 |
98.740 |
98.750 |
98.680 |
98.725 |
-0.025 |
35,310 |
117,329 |
+759 |
Jun20 |
160629 |
98.680 |
98.690 |
98.620 |
98.665 |
-0.025 |
42,370 |
72,797 |
+5,914 |
Sep20 |
160629 |
98.620 |
98.635 |
98.560 |
98.605 |
-0.025 |
33,959 |
75,439 |
+897 |
Dec20 |
160629 |
98.560 |
98.570 |
98.495 |
98.545 |
-0.020 |
33,524 |
91,392 |
-396 |
Total Volume and Open Interest |
2,516,604 |
9,958,233 |
+44,308 |
Ultra T-Bond(CBOT) |
Jun16 |
160621 |
178~02 |
178~03 |
177~28 |
177~28 |
-0~13 |
1,271 |
7,229 |
-701 |
Sep16 |
160629 |
187~12 |
188~16 |
185~27 |
187~09 |
-0~03 |
117,973 |
587,980 |
-2,745 |
Dec16 |
160629 |
186~10 |
186~10 |
186~10 |
186~10 |
-0~03 |
|
|
|
Total Volume and Open Interest |
117,973 |
587,980 |
-2,745 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160621 |
142~115 |
142~115 |
142~115 |
142~115 |
-0~060 |
148 |
5,312 |
+0 |
Sep16 |
160629 |
145~285 |
146~040 |
145~220 |
145~265 |
-0~060 |
72,293 |
140,810 |
-2,187 |
Dec16 |
160629 |
145~185 |
145~185 |
145~185 |
145~185 |
-0~080 |
|
|
|
Total Volume and Open Interest |
72,293 |
140,810 |
-2,187 |
30 Day Federal Funds(CBOT) |
Jun16 |
160629 |
99.622 |
99.622 |
99.622 |
99.622 |
unch |
9,950 |
85,848 |
-1,646 |
Jul16 |
160629 |
99.622 |
99.625 |
99.615 |
99.620 |
-0.005 |
24,232 |
199,250 |
-3,645 |
Aug16 |
160629 |
99.625 |
99.630 |
99.620 |
99.625 |
-0.010 |
44,397 |
208,556 |
-9,323 |
Sep16 |
160629 |
99.630 |
99.635 |
99.620 |
99.625 |
-0.015 |
11,164 |
54,718 |
-922 |
Oct16 |
160629 |
99.650 |
99.650 |
99.625 |
99.630 |
-0.030 |
47,958 |
150,593 |
+9,190 |
Nov16 |
160629 |
99.650 |
99.650 |
99.620 |
99.630 |
-0.030 |
14,649 |
48,017 |
+1,742 |
Total Volume and Open Interest |
191,755 |
958,608 |
+1,063 |
3-Mth Euro-Yen(CME) |
Sep16 |
160629 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160629 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160629 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160629 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160629 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160629 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160629 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160629 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160629 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec18 |
160629 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160629 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160629 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160629 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160629 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160629 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160629 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160629 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160629 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160629 |
152.84 |
153.01 |
152.76 |
152.97 |
+0.11 |
1,856 |
17,504 |
-845 |
Dec16 |
160629 |
152.97 |
152.97 |
152.97 |
152.97 |
+0.11 |
21 |
21 |
+21 |
Mar17 |
160629 |
152.89 |
152.89 |
152.89 |
152.89 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,877 |
17,525 |
-824 |
Euro-Buxl(EUREX) |
Sep16 |
160629 |
194.06 |
195.58 |
193.38 |
195.18 |
+0.90 |
45,394 |
143,018 |
+264 |
Dec16 |
160629 |
193.44 |
193.44 |
193.44 |
193.44 |
+1.00 |
35 |
35 |
+35 |
Mar17 |
160629 |
193.44 |
193.44 |
193.44 |
193.44 |
+1.00 |
|
|
|
Total Volume and Open Interest |
45,429 |
143,053 |
+299 |
Euro-Bund(EUREX) |
Sep16 |
160629 |
166.75 |
167.12 |
166.64 |
166.92 |
+0.06 |
621,558 |
1,643,416 |
-168,705 |
Dec16 |
160629 |
164.05 |
164.30 |
164.03 |
164.21 |
+0.03 |
16 |
87 |
-1 |
Mar17 |
160629 |
166.77 |
166.77 |
166.77 |
166.77 |
+0.06 |
0 |
2 |
+0 |
Total Volume and Open Interest |
621,574 |
1,643,505 |
-168,706 |
Euro-Bobl(EUREX) |
Sep16 |
160629 |
133.58 |
133.67 |
133.51 |
133.57 |
-0.03 |
489,008 |
1,323,956 |
-67,291 |
Dec16 |
160629 |
131.57 |
131.57 |
131.57 |
131.57 |
-0.03 |
0 |
110 |
-1 |
Mar17 |
160629 |
133.57 |
133.57 |
133.57 |
133.57 |
-0.03 |
|
|
|
Total Volume and Open Interest |
489,008 |
1,324,066 |
-67,292 |
Euro-Schatz(EUREX) |
Sep16 |
160629 |
112.07 |
112.10 |
112.06 |
112.06 |
-0.03 |
230,950 |
1,068,740 |
-136,698 |
Dec16 |
160629 |
112.03 |
112.03 |
112.03 |
112.03 |
-0.03 |
0 |
185 |
+0 |
Mar17 |
160629 |
112.03 |
112.03 |
112.03 |
112.03 |
-0.03 |
|
|
|
Total Volume and Open Interest |
230,950 |
1,068,925 |
-136,698 |
3-Mth Euribor(EUREX) |
Jun16 |
160613 |
100.262 |
100.262 |
100.262 |
100.262 |
-0.003 |
0 |
11,735 |
+0 |
Sep16 |
160629 |
100.305 |
100.310 |
100.305 |
100.305 |
-0.005 |
20 |
4,875 |
+10 |
Dec16 |
160629 |
100.345 |
100.345 |
100.340 |
100.340 |
unch |
6 |
1,994 |
-2 |
Total Volume and Open Interest |
98 |
95,888 |
-42 |
Long Gilt(LIFFE) |
Sep16 |
160629 |
128~00 |
128~06 |
127~21 |
128~03 |
+0~03 |
161,537 |
438,929 |
-8,459 |
Dec16 |
160629 |
127~02 |
127~02 |
127~02 |
127~02 |
+0~01 |
|
|
|
Total Volume and Open Interest |
161,691 |
456,070 |
-8,449 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160629 |
99.57 |
99.58 |
99.56 |
99.57 |
-0.00 |
156,860 |
419,105 |
-4,698 |
Dec16 |
160629 |
99.60 |
99.61 |
99.59 |
99.60 |
unch |
115,350 |
456,882 |
+15,094 |
Mar17 |
160629 |
99.62 |
99.62 |
99.59 |
99.61 |
unch |
115,856 |
352,831 |
+15,251 |
Jun17 |
160629 |
99.63 |
99.63 |
99.59 |
99.62 |
unch |
90,650 |
283,147 |
-11,046 |
Sep17 |
160629 |
99.63 |
99.63 |
99.59 |
99.62 |
unch |
117,600 |
251,575 |
+6,287 |
Dec17 |
160629 |
99.62 |
99.63 |
99.58 |
99.61 |
-0.01 |
138,091 |
256,398 |
-14,452 |
Total Volume and Open Interest |
1,126,052 |
2,850,745 |
+32,211 |
3-Mth Euribor(LIFFE) |
Sep16 |
160629 |
100.310 |
100.320 |
100.305 |
100.310 |
+0.005 |
85,898 |
367,295 |
+9,940 |
Dec16 |
160629 |
100.335 |
100.355 |
100.335 |
100.340 |
unch |
72,004 |
469,385 |
+4,021 |
Mar17 |
160629 |
100.350 |
100.370 |
100.350 |
100.360 |
+0.005 |
68,424 |
419,152 |
+538 |
Total Volume and Open Interest |
636,700 |
3,059,865 |
+26,931 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160629 |
98.13 |
98.14 |
98.11 |
98.12 |
-0.02 |
36,468 |
215,668 |
+736 |
Dec16 |
160629 |
98.22 |
98.23 |
98.19 |
98.21 |
-0.02 |
53,379 |
209,354 |
+5,447 |
Mar17 |
160629 |
98.27 |
98.27 |
98.23 |
98.25 |
-0.03 |
27,255 |
142,390 |
+1,281 |
Jun17 |
160629 |
98.28 |
98.29 |
98.25 |
98.27 |
-0.02 |
22,707 |
120,695 |
+332 |
Sep17 |
160629 |
98.29 |
98.29 |
98.26 |
98.29 |
-0.01 |
9,560 |
85,220 |
+656 |
Dec17 |
160629 |
98.29 |
98.29 |
98.26 |
98.28 |
-0.02 |
7,380 |
66,677 |
-2,019 |
Mar18 |
160629 |
98.27 |
98.28 |
98.24 |
98.27 |
-0.01 |
2,692 |
38,871 |
-615 |
Jun18 |
160629 |
98.24 |
98.25 |
98.22 |
98.25 |
-0.01 |
1,697 |
30,954 |
+533 |
Sep18 |
160629 |
98.19 |
98.22 |
98.19 |
98.22 |
-0.02 |
43 |
4,666 |
+19 |
Dec18 |
160629 |
98.19 |
98.19 |
98.19 |
98.19 |
-0.01 |
13 |
2,389 |
+9 |
Total Volume and Open Interest |
161,282 |
919,309 |
+6,467 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160629 |
98.00 |
98.01 |
97.97 |
97.99 |
-0.02 |
122,609 |
829,118 |
-2,710 |
Dec16 |
160629 |
97.99 |
97.99 |
97.99 |
97.99 |
-0.02 |
|
|
|
Total Volume and Open Interest |
122,609 |
829,118 |
-2,710 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160629 |
98.53 |
98.53 |
98.49 |
98.51 |
-0.03 |
230,101 |
727,926 |
+811 |
Dec16 |
160629 |
98.51 |
98.51 |
98.51 |
98.51 |
-0.03 |
|
|
|
Total Volume and Open Interest |
230,101 |
727,926 |
+811 |
Gold(CMX) |
Aug16 |
160629 |
1315.0 |
1331.0 |
1313.3 |
1326.9 |
+9.0 |
258,326 |
441,375 |
-6,049 |
Oct16 |
160629 |
1318.7 |
1333.4 |
1318.5 |
1330.3 |
+9.0 |
3,651 |
34,400 |
+973 |
Dec16 |
160629 |
1322.1 |
1337.5 |
1320.5 |
1333.8 |
+9.0 |
10,867 |
87,745 |
+3,761 |
Feb17 |
160629 |
1327.8 |
1340.0 |
1327.8 |
1336.7 |
+9.0 |
2,469 |
12,398 |
+902 |
Apr17 |
160629 |
1334.9 |
1341.3 |
1332.4 |
1339.3 |
+9.0 |
262 |
6,672 |
+115 |
Jun17 |
160629 |
1338.0 |
1345.4 |
1336.1 |
1341.7 |
+9.0 |
663 |
12,595 |
+316 |
Aug17 |
160629 |
1345.1 |
1345.1 |
1343.9 |
1343.9 |
+9.0 |
18 |
1,568 |
+17 |
Oct17 |
160629 |
1339.5 |
1346.0 |
1339.5 |
1346.0 |
+9.2 |
0 |
658 |
+0 |
Dec17 |
160629 |
1344.3 |
1348.5 |
1344.2 |
1347.9 |
+9.2 |
257 |
7,963 |
+19 |
Feb18 |
160629 |
1349.9 |
1357.4 |
1349.9 |
1349.9 |
+9.2 |
2 |
48 |
+0 |
Apr18 |
160629 |
1351.9 |
1351.9 |
1351.9 |
1351.9 |
+9.2 |
|
|
|
Jun18 |
160629 |
1353.9 |
1353.9 |
1353.9 |
1353.9 |
+9.2 |
0 |
3,598 |
+0 |
Total Volume and Open Interest |
278,359 |
619,264 |
-333 |
Silver(CMX) |
Jul16 |
160629 |
1782.5 |
1851.5 |
1780.0 |
1836.2 |
+51.9 |
71,075 |
29,455 |
-15,481 |
Sep16 |
160629 |
1787.0 |
1858.0 |
1784.5 |
1840.7 |
+51.8 |
47,400 |
132,562 |
+10,629 |
Dec16 |
160629 |
1796.0 |
1863.5 |
1796.0 |
1847.8 |
+52.0 |
4,676 |
38,218 |
+749 |
Mar17 |
160629 |
1809.5 |
1862.0 |
1809.5 |
1854.8 |
+52.3 |
375 |
6,355 |
+119 |
May17 |
160629 |
1856.5 |
1858.9 |
1855.0 |
1858.9 |
+52.3 |
15 |
238 |
+5 |
Jul17 |
160629 |
1860.5 |
1864.5 |
1860.5 |
1863.0 |
+52.3 |
26 |
2,554 |
+6 |
Sep17 |
160629 |
1855.0 |
1867.0 |
1855.0 |
1867.0 |
+52.3 |
6 |
225 |
-4 |
Total Volume and Open Interest |
123,934 |
213,495 |
-3,951 |
Platinum(NYMEX) |
Jul16 |
160629 |
981.5 |
1012.0 |
980.4 |
1011.3 |
+32.4 |
16,435 |
10,333 |
-6,708 |
Oct16 |
160629 |
981.8 |
1015.7 |
980.2 |
1013.5 |
+32.9 |
12,319 |
49,522 |
+6,126 |
Jan17 |
160629 |
992.8 |
1016.5 |
992.8 |
1016.0 |
+33.2 |
80 |
2,611 |
-3 |
Apr17 |
160629 |
1007.5 |
1017.5 |
1007.5 |
1017.5 |
+36.2 |
13 |
89 |
+1 |
Total Volume and Open Interest |
28,899 |
62,639 |
-550 |
Palladium(NYMEX) |
Sep16 |
160629 |
572.05 |
591.35 |
568.15 |
590.55 |
+20.60 |
2,996 |
21,461 |
-477 |
Dec16 |
160629 |
588.00 |
591.60 |
583.55 |
591.15 |
+20.80 |
47 |
429 |
+20 |
Mar17 |
160629 |
592.55 |
592.55 |
592.55 |
592.55 |
+20.80 |
0 |
42 |
+0 |
Total Volume and Open Interest |
3,048 |
21,957 |
-457 |
Copper(CMX) |
Jul16 |
160629 |
217.65 |
219.40 |
215.80 |
218.35 |
+1.30 |
46,173 |
14,370 |
-5,780 |
Sep16 |
160629 |
218.20 |
219.70 |
216.15 |
218.60 |
+1.05 |
35,259 |
104,715 |
+542 |
Dec16 |
160629 |
219.00 |
220.50 |
217.20 |
219.45 |
+1.00 |
4,261 |
36,058 |
+177 |
Mar17 |
160629 |
218.65 |
220.15 |
218.25 |
220.10 |
+1.00 |
486 |
8,092 |
+12 |
May17 |
160629 |
220.00 |
220.60 |
220.00 |
220.60 |
+1.00 |
187 |
1,475 |
+100 |
Total Volume and Open Interest |
87,324 |
171,815 |
-5,089 |
E-mini DJIA Index(CBOT) |
Sep16 |
160629 |
17291 |
17694 |
17255 |
17624 |
+323 |
296,661 |
104,361 |
-4,176 |
Dec16 |
160629 |
17168 |
17543 |
17168 |
17529 |
+328 |
211 |
234 |
+27 |
Mar17 |
160629 |
17420 |
17448 |
17420 |
17448 |
+318 |
23 |
24 |
+5 |
Jun17 |
160629 |
17407 |
17407 |
17407 |
17407 |
+318 |
|
|
|
Total Volume and Open Interest |
296,895 |
104,619 |
-4,144 |
S & P 500(CME) |
Sep16 |
160629 |
2026.40 |
2073.50 |
2023.00 |
2066.80 |
+38.40 |
12,476 |
77,014 |
+4,127 |
Dec16 |
160629 |
2036.50 |
2058.10 |
2035.50 |
2058.10 |
+38.30 |
5 |
1,263 |
+1 |
Mar17 |
160629 |
2050.70 |
2050.70 |
2050.70 |
2050.70 |
+38.30 |
|
|
|
Jun17 |
160629 |
2045.40 |
2045.40 |
2045.40 |
2045.40 |
+38.30 |
|
|
|
Total Volume and Open Interest |
12,481 |
78,277 |
+4,128 |
S & P 500 E-Mini(Globex) |
Sep16 |
160629 |
2028.25 |
2074.75 |
2022.75 |
2066.75 |
+38.25 |
3,021,015 |
2,971,282 |
+34,991 |
Dec16 |
160629 |
2018.75 |
2059.25 |
2014.50 |
2058.00 |
+38.25 |
4,677 |
11,473 |
+37 |
Mar17 |
160629 |
2018.00 |
2051.50 |
2007.00 |
2050.75 |
+38.25 |
358 |
340 |
+179 |
Jun17 |
160629 |
2030.00 |
2045.50 |
2030.00 |
2045.50 |
+38.50 |
16 |
211 |
+6 |
Total Volume and Open Interest |
3,026,066 |
2,983,306 |
+35,213 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160629 |
4281.30 |
4380.00 |
4268.30 |
4362.80 |
+81.80 |
413,249 |
208,490 |
+5,853 |
Dec16 |
160629 |
4273.50 |
4357.00 |
4262.00 |
4357.00 |
+81.70 |
132 |
263 |
+75 |
Mar17 |
160629 |
4355.80 |
4355.80 |
4273.50 |
4355.80 |
+81.80 |
10 |
33 |
+10 |
Total Volume and Open Interest |
413,391 |
208,790 |
+5,938 |
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 |
160629 |
1440.60 |
1466.60 |
1436.70 |
1464.50 |
+26.20 |
42,006 |
81,163 |
-102 |
Dec16 |
160629 |
1459.10 |
1459.10 |
1406.00 |
1459.10 |
+26.20 |
0 |
11 |
+0 |
Total Volume and Open Interest |
42,006 |
81,174 |
-102 |
Volatility Index(CBOE) |
Jun16 |
160615 |
20.55 |
20.90 |
19.65 |
19.90 |
-0.68 |
182,968 |
84,024 |
-21,890 |
Jul16 |
160629 |
19.00 |
19.15 |
17.45 |
17.48 |
-1.40 |
210,409 |
205,791 |
+4,051 |
Aug16 |
160629 |
19.45 |
19.60 |
18.50 |
18.55 |
-0.83 |
110,972 |
107,564 |
+6,156 |
Sep16 |
160629 |
20.15 |
20.22 |
19.38 |
19.38 |
-0.67 |
40,714 |
29,183 |
-711 |
Total Volume and Open Interest |
400,664 |
415,016 |
+12,494 |
Russell 2000(ICE) |
Sep16 |
160629 |
1105.00 |
1132.90 |
1101.90 |
1129.10 |
+24.00 |
160,324 |
338,209 |
+4,896 |
Dec16 |
160629 |
1113.90 |
1124.10 |
1113.90 |
1124.10 |
+24.00 |
8 |
928 |
+1 |
Total Volume and Open Interest |
160,332 |
339,552 |
+4,897 |
Nikkei 225(CME) |
Sep16 |
160629 |
15620 |
15885 |
15435 |
15810 |
+175 |
23,995 |
34,551 |
-753 |
Dec16 |
160629 |
15790 |
15830 |
15790 |
15830 |
+175 |
50 |
71 |
-5 |
Total Volume and Open Interest |
24,045 |
34,622 |
-758 |
Nikkei 225(SGX) |
Sep16 |
160629 |
15325 |
15610 |
15310 |
15570 |
+285 |
151,244 |
201,230 |
+2,221 |
Dec16 |
160629 |
15320 |
15455 |
15320 |
15455 |
+285 |
11 |
5,385 |
+1 |
Mar17 |
160629 |
15420 |
15420 |
15420 |
15420 |
+285 |
|
|
|
Total Volume and Open Interest |
152,090 |
218,133 |
+2,709 |
Nikkei 225(CME) Yen |
Jun16 |
160609 |
16785 |
16800 |
16505 |
16635 |
-180 |
57,760 |
54,753 |
-24,533 |
Sep16 |
160629 |
15525 |
15780 |
15360 |
15740 |
+185 |
73,660 |
75,471 |
+734 |
Dec16 |
160629 |
15610 |
15615 |
15255 |
15610 |
+185 |
0 |
26 |
+0 |
Total Volume and Open Interest |
73,663 |
75,497 |
+731 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160609 |
16640 |
16640 |
16635 |
16640 |
-170 |
6 |
97 |
-5 |
Sep16 |
160629 |
15720 |
15740 |
15680 |
15740 |
+190 |
2 |
11 |
+0 |
Dec16 |
160629 |
15610 |
15610 |
15610 |
15610 |
+190 |
|
|
|
Total Volume and Open Interest |
2 |
11 |
+0 |
CAC 40(EURONEXT) |
Jul16 |
160629 |
4128.5 |
4203.5 |
4120.0 |
4191.5 |
+106.5 |
199,187 |
271,416 |
-10,622 |
Aug16 |
160629 |
4120.0 |
4193.5 |
4120.0 |
4189.5 |
+107.0 |
78 |
268 |
+26 |
Sep16 |
160629 |
4121.5 |
4195.0 |
4118.5 |
4188.0 |
+108.0 |
460 |
9,109 |
+76 |
Total Volume and Open Interest |
199,729 |
280,835 |
-10,521 |
Hang Seng Index(HKFE) |
Jun16 |
160629 |
20141 |
20375 |
20076 |
20349 |
+196 |
175,709 |
63,787 |
-22,110 |
Jul16 |
160629 |
20145 |
20481 |
20075 |
20481 |
+326 |
59,761 |
56,243 |
+29,573 |
Total Volume and Open Interest |
236,487 |
127,205 |
+8,017 |
DAX(EUREX) |
Sep16 |
160629 |
9538.0 |
9631.5 |
9493.0 |
9587.5 |
+172.5 |
150,644 |
183,868 |
+6,744 |
Dec16 |
160629 |
9523.5 |
9609.5 |
9487.5 |
9573.0 |
+173.0 |
201 |
3,680 |
-35 |
Mar17 |
160629 |
9555.0 |
9575.0 |
9555.0 |
9566.5 |
+172.5 |
7 |
153 |
+4 |
Total Volume and Open Interest |
150,852 |
187,701 |
+6,713 |
Mini-DAX(EUREX) |
Jun16 |
160617 |
9668.0 |
9703.0 |
9608.0 |
9631.5 |
+62.5 |
21,290 |
11,063 |
-2,211 |
Sep16 |
160629 |
9537.0 |
9632.0 |
9492.0 |
9587.5 |
+172.5 |
33,543 |
14,152 |
+152 |
Dec16 |
160629 |
9548.0 |
9610.0 |
9497.0 |
9573.0 |
+173.0 |
83 |
262 |
+19 |
Total Volume and Open Interest |
33,633 |
14,419 |
+172 |
FT-SE 100(EURONEXT) |
Sep16 |
160629 |
6137.00 |
6322.00 |
6104.00 |
6282.50 |
+212.50 |
233,055 |
556,156 |
+5,490 |
Dec16 |
160629 |
6127.00 |
6262.50 |
6127.00 |
6243.00 |
+212.00 |
10 |
91 |
-1 |
Mar17 |
160629 |
6200.00 |
6200.00 |
6200.00 |
6200.00 |
+212.00 |
|
|
|
Total Volume and Open Interest |
233,065 |
556,247 |
+5,489 |
SPI 200(SFE) |
Sep16 |
160629 |
5050.0 |
5128.0 |
5050.0 |
5093.0 |
+49.0 |
41,502 |
267,868 |
+736 |
Dec16 |
160629 |
5075.0 |
5082.0 |
5075.0 |
5079.0 |
+49.0 |
168 |
2,486 |
-28 |
Mar17 |
160629 |
5030.0 |
5030.0 |
5030.0 |
5030.0 |
+49.0 |
0 |
1,431 |
+0 |
Total Volume and Open Interest |
41,747 |
272,545 |
+744 |
FTSE MIB(ISE) |
Sep16 |
160629 |
15845.00 |
16015.00 |
15740.00 |
15935.00 |
+333.00 |
79,003 |
46,334 |
-1,384 |
Dec16 |
160629 |
15715.00 |
15860.00 |
15715.00 |
15810.00 |
+335.00 |
17 |
130 |
+0 |
Mar17 |
160629 |
15817.00 |
15817.00 |
15817.00 |
15817.00 |
+335.00 |
|
|
|
Total Volume and Open Interest |
79,020 |
46,464 |
-1,384 |
KOSPI 200(KFE) |
Sep16 |
160629 |
240.75 |
244.40 |
240.75 |
242.90 |
+2.30 |
160,439 |
110,077 |
-600 |
Dec16 |
160629 |
241.50 |
245.00 |
241.50 |
243.50 |
+2.50 |
238 |
6,710 |
+143 |
Mar17 |
160629 |
241.00 |
241.80 |
241.00 |
241.55 |
+3.05 |
9 |
778 |
+2 |
Total Volume and Open Interest |
160,690 |
120,446 |
-456 |
GSCI(CME) |
Jul16 |
160629 |
374.05 |
381.05 |
374.05 |
379.45 |
+7.10 |
308 |
11,363 |
-215 |
Aug16 |
160629 |
380.45 |
381.55 |
380.45 |
380.45 |
+7.35 |
|
|
|
Sep16 |
160629 |
381.95 |
381.95 |
381.95 |
381.95 |
+7.35 |
|
|
|
Total Volume and Open Interest |
308 |
11,363 |
-215 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|