|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 19, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep16 |
160819 |
1032.50 |
1035.00 |
1017.00 |
1027.00 |
-5.25 |
12,925 |
38,441 |
-2,299 |
Nov16 |
160819 |
1014.50 |
1017.00 |
998.00 |
1004.50 |
-10.00 |
73,423 |
391,988 |
+2,061 |
Jan17 |
160819 |
1014.50 |
1017.00 |
998.50 |
1005.00 |
-9.50 |
9,092 |
70,403 |
-109 |
Mar17 |
160819 |
1006.75 |
1010.00 |
993.25 |
1000.25 |
-7.50 |
7,764 |
67,779 |
+264 |
May17 |
160819 |
1004.75 |
1005.00 |
990.00 |
997.75 |
-5.75 |
5,890 |
34,331 |
-563 |
Jul17 |
160819 |
1002.00 |
1002.00 |
989.25 |
997.25 |
-5.00 |
5,976 |
36,370 |
-609 |
Aug17 |
160819 |
986.50 |
993.50 |
982.50 |
989.75 |
-5.50 |
50 |
540 |
+19 |
Sep17 |
160819 |
961.75 |
966.00 |
961.75 |
966.00 |
-4.00 |
0 |
527 |
+0 |
Nov17 |
160819 |
949.25 |
949.25 |
937.25 |
946.25 |
-1.00 |
3,057 |
27,610 |
-465 |
Jan18 |
160819 |
947.50 |
947.50 |
947.50 |
947.50 |
-0.75 |
0 |
558 |
+0 |
Mar18 |
160819 |
944.25 |
944.25 |
944.25 |
944.25 |
-0.50 |
0 |
71 |
+0 |
May18 |
160819 |
946.25 |
946.25 |
946.25 |
946.25 |
-0.75 |
0 |
50 |
+0 |
Jul18 |
160819 |
949.75 |
949.75 |
949.75 |
949.75 |
+0.25 |
1 |
127 |
-1 |
Aug18 |
160819 |
947.00 |
947.00 |
947.00 |
947.00 |
+0.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
118,179 |
669,054 |
-1,703 |
Soybean Meal(CBOT) |
Sep16 |
160819 |
334.80 |
335.40 |
329.20 |
330.00 |
-4.40 |
11,551 |
41,879 |
-1,443 |
Oct16 |
160819 |
332.60 |
333.30 |
326.80 |
327.40 |
-5.10 |
4,802 |
32,742 |
-142 |
Dec16 |
160819 |
331.20 |
332.00 |
324.80 |
325.50 |
-5.70 |
30,132 |
165,661 |
+2,313 |
Jan17 |
160819 |
328.60 |
328.60 |
322.50 |
323.30 |
-5.20 |
3,310 |
32,029 |
-278 |
Mar17 |
160819 |
322.90 |
323.00 |
318.00 |
320.00 |
-3.20 |
4,549 |
30,608 |
+293 |
May17 |
160819 |
319.50 |
319.80 |
314.80 |
316.50 |
-2.60 |
3,108 |
21,277 |
+115 |
Jul17 |
160819 |
315.60 |
318.40 |
314.50 |
316.30 |
-2.20 |
3,160 |
20,502 |
-216 |
Aug17 |
160819 |
313.60 |
316.20 |
313.10 |
314.10 |
-2.30 |
96 |
2,189 |
+5 |
Sep17 |
160819 |
311.50 |
313.90 |
311.40 |
311.80 |
-2.20 |
105 |
1,934 |
+18 |
Oct17 |
160819 |
305.50 |
307.90 |
304.60 |
305.80 |
-1.40 |
197 |
2,507 |
+62 |
Total Volume and Open Interest |
61,849 |
360,197 |
+918 |
Soybean Oil(CBOT) |
Sep16 |
160819 |
34.19 |
34.20 |
33.63 |
34.14 |
-0.05 |
23,382 |
48,193 |
-1,952 |
Oct16 |
160819 |
34.33 |
34.34 |
33.77 |
34.28 |
-0.05 |
15,945 |
40,885 |
-277 |
Dec16 |
160819 |
34.61 |
34.63 |
34.04 |
34.56 |
-0.05 |
85,342 |
178,737 |
+3,247 |
Jan17 |
160819 |
34.63 |
34.85 |
34.28 |
34.78 |
-0.06 |
11,644 |
36,644 |
-42 |
Mar17 |
160819 |
35.00 |
35.00 |
34.42 |
34.91 |
-0.08 |
7,768 |
28,752 |
+918 |
May17 |
160819 |
35.10 |
35.10 |
34.52 |
34.99 |
-0.11 |
5,342 |
18,042 |
-149 |
Jul17 |
160819 |
35.01 |
35.18 |
34.65 |
35.11 |
-0.12 |
5,181 |
10,628 |
-523 |
Aug17 |
160819 |
34.89 |
35.09 |
34.74 |
35.04 |
-0.15 |
510 |
3,493 |
-11 |
Sep17 |
160819 |
34.97 |
34.97 |
34.90 |
34.97 |
-0.14 |
436 |
2,756 |
+64 |
Oct17 |
160819 |
34.62 |
34.78 |
34.32 |
34.78 |
-0.04 |
348 |
1,836 |
-16 |
Total Volume and Open Interest |
157,400 |
376,790 |
+1,308 |
Canola(WCE) |
Nov16 |
160819 |
468.7 |
471.8 |
466.5 |
469.2 |
+0.7 |
13,300 |
129,657 |
+2,080 |
Jan17 |
160819 |
473.1 |
477.9 |
473.1 |
475.5 |
+0.4 |
3,094 |
25,079 |
+172 |
Mar17 |
160819 |
479.0 |
483.6 |
479.0 |
481.0 |
+0.1 |
175 |
6,258 |
+103 |
May17 |
160819 |
487.1 |
487.5 |
484.8 |
485.0 |
-0.4 |
41 |
4,970 |
+1 |
Jul17 |
160819 |
490.4 |
491.3 |
487.8 |
488.3 |
-0.6 |
130 |
7,260 |
+48 |
Total Volume and Open Interest |
16,836 |
177,462 |
+2,453 |
Corn(CBOT) |
Sep16 |
160819 |
332.25 |
334.75 |
330.00 |
334.25 |
+2.25 |
103,659 |
233,785 |
-9,043 |
Dec16 |
160819 |
342.25 |
344.25 |
340.00 |
343.75 |
+1.75 |
142,213 |
727,261 |
+8,035 |
Mar17 |
160819 |
352.25 |
354.00 |
350.00 |
353.50 |
+1.75 |
47,273 |
188,716 |
+4,336 |
May17 |
160819 |
359.00 |
360.75 |
357.00 |
360.25 |
+1.50 |
3,887 |
47,140 |
+831 |
Jul17 |
160819 |
365.50 |
367.50 |
364.00 |
366.75 |
+1.25 |
7,744 |
89,450 |
+152 |
Sep17 |
160819 |
373.00 |
374.25 |
371.25 |
373.50 |
+1.00 |
975 |
34,343 |
+349 |
Dec17 |
160819 |
381.25 |
383.00 |
379.50 |
382.50 |
+1.25 |
3,074 |
56,265 |
-87 |
Mar18 |
160819 |
389.75 |
392.00 |
389.75 |
391.50 |
+1.00 |
66 |
2,597 |
+24 |
May18 |
160819 |
396.25 |
396.25 |
396.25 |
396.25 |
+1.25 |
0 |
645 |
+0 |
Jul18 |
160819 |
397.00 |
399.75 |
396.50 |
399.50 |
+1.25 |
2 |
1,097 |
+2 |
Total Volume and Open Interest |
308,912 |
1,383,869 |
+4,604 |
Wheat(CBOT) |
Sep16 |
160819 |
426.25 |
432.50 |
422.50 |
427.00 |
unch |
44,740 |
92,506 |
-6,371 |
Dec16 |
160819 |
443.00 |
449.25 |
439.50 |
444.75 |
+0.50 |
57,181 |
234,595 |
+2,510 |
Mar17 |
160819 |
462.00 |
467.25 |
458.50 |
464.00 |
+1.50 |
14,597 |
61,230 |
+2,191 |
May17 |
160819 |
473.25 |
479.75 |
471.00 |
477.25 |
+2.50 |
1,986 |
15,162 |
-358 |
Jul17 |
160819 |
481.75 |
488.25 |
479.75 |
485.50 |
+2.50 |
1,176 |
25,967 |
-3 |
Sep17 |
160819 |
497.00 |
500.00 |
495.50 |
499.00 |
+2.75 |
239 |
2,652 |
+30 |
Total Volume and Open Interest |
120,244 |
438,801 |
-2,056 |
Wheat(KCBT) |
Sep16 |
160819 |
420.00 |
424.00 |
416.25 |
418.75 |
-2.25 |
24,360 |
75,671 |
-6,151 |
Dec16 |
160819 |
444.75 |
449.75 |
442.00 |
444.75 |
-2.00 |
22,434 |
96,770 |
+4,792 |
Mar17 |
160819 |
461.50 |
465.00 |
457.50 |
460.50 |
-1.75 |
3,797 |
34,024 |
+651 |
May17 |
160819 |
469.00 |
475.00 |
468.00 |
470.25 |
-2.00 |
351 |
12,106 |
-62 |
Jul17 |
160819 |
478.75 |
484.00 |
477.75 |
479.75 |
-1.75 |
377 |
17,260 |
-114 |
Sep17 |
160819 |
496.75 |
499.00 |
494.75 |
494.75 |
-2.00 |
118 |
1,683 |
+37 |
Dec17 |
160819 |
520.00 |
520.00 |
516.00 |
516.00 |
-2.00 |
34 |
1,017 |
+6 |
Total Volume and Open Interest |
51,479 |
238,732 |
-840 |
Wheat(MGE) |
Sep16 |
160819 |
527.00 |
532.00 |
526.00 |
530.75 |
+3.00 |
5,318 |
12,407 |
-1,032 |
Dec16 |
160819 |
526.00 |
528.75 |
523.75 |
527.25 |
+1.25 |
6,336 |
22,608 |
+1,051 |
Mar17 |
160819 |
532.75 |
537.50 |
532.75 |
535.75 |
+1.00 |
1,278 |
13,029 |
+354 |
May17 |
160819 |
542.50 |
544.75 |
542.50 |
543.00 |
+1.25 |
310 |
5,334 |
+7 |
Jul17 |
160819 |
553.50 |
553.50 |
551.25 |
551.25 |
+1.25 |
162 |
2,770 |
+21 |
Sep17 |
160819 |
559.25 |
562.25 |
559.25 |
560.00 |
+1.50 |
106 |
2,126 |
-7 |
Total Volume and Open Interest |
13,519 |
59,203 |
+391 |
Oats(CBOT) |
Sep16 |
160819 |
170.50 |
170.50 |
169.00 |
169.75 |
-0.25 |
293 |
1,561 |
-78 |
Dec16 |
160819 |
183.50 |
185.75 |
183.50 |
184.50 |
+0.75 |
448 |
7,764 |
+176 |
Mar17 |
160819 |
195.00 |
197.00 |
195.00 |
196.25 |
+1.75 |
36 |
1,269 |
+33 |
May17 |
160819 |
199.75 |
199.75 |
199.75 |
199.75 |
+1.50 |
1 |
30 |
+1 |
Total Volume and Open Interest |
781 |
10,627 |
+135 |
Rough Rice(CBOT) |
Sep16 |
160819 |
10.20 |
10.31 |
10.19 |
10.26 |
+0.03 |
870 |
5,174 |
-517 |
Nov16 |
160819 |
10.30 |
10.39 |
10.29 |
10.31 |
-0.01 |
822 |
5,302 |
+258 |
Jan17 |
160819 |
10.58 |
10.65 |
10.56 |
10.56 |
-0.02 |
110 |
316 |
+43 |
Mar17 |
160819 |
10.81 |
10.81 |
10.81 |
10.81 |
-0.02 |
1 |
46 |
+1 |
Total Volume and Open Interest |
1,803 |
10,840 |
-215 |
Live Cattle(CME) |
Aug16 |
160819 |
113.680 |
113.900 |
112.750 |
113.550 |
-0.030 |
1,535 |
8,457 |
-782 |
Oct16 |
160819 |
110.600 |
111.080 |
109.650 |
110.250 |
-0.330 |
16,601 |
111,020 |
+1,715 |
Dec16 |
160819 |
112.050 |
112.400 |
111.135 |
111.730 |
-0.320 |
5,744 |
62,176 |
+286 |
Feb17 |
160819 |
112.035 |
112.350 |
111.330 |
111.850 |
-0.200 |
4,944 |
30,715 |
+918 |
Apr17 |
160819 |
110.850 |
111.200 |
110.250 |
110.850 |
-0.035 |
968 |
18,994 |
+203 |
Jun17 |
160819 |
104.230 |
104.950 |
103.950 |
104.535 |
+0.135 |
446 |
8,476 |
+140 |
Total Volume and Open Interest |
30,319 |
243,816 |
+2,503 |
Feeder Cattle(CME) |
Aug16 |
160819 |
145.130 |
146.300 |
144.400 |
146.080 |
+1.045 |
1,074 |
5,281 |
-282 |
Sep16 |
160819 |
143.130 |
144.235 |
142.300 |
143.850 |
+0.700 |
2,585 |
11,380 |
-210 |
Oct16 |
160819 |
140.535 |
141.650 |
139.580 |
141.200 |
+0.570 |
2,357 |
14,788 |
+78 |
Nov16 |
160819 |
137.485 |
138.500 |
136.535 |
137.985 |
+0.385 |
651 |
6,343 |
+29 |
Jan17 |
160819 |
132.900 |
134.000 |
132.130 |
133.485 |
+0.385 |
315 |
4,008 |
+55 |
Mar17 |
160819 |
130.550 |
131.600 |
130.000 |
131.380 |
+0.730 |
139 |
1,579 |
+22 |
Apr17 |
160819 |
130.250 |
131.850 |
129.825 |
131.535 |
+1.050 |
47 |
395 |
+20 |
Total Volume and Open Interest |
7,184 |
43,969 |
-282 |
Lean Hogs(CME) |
Oct16 |
160819 |
60.535 |
62.400 |
60.285 |
61.930 |
+1.230 |
12,491 |
94,677 |
-236 |
Dec16 |
160819 |
56.200 |
58.000 |
56.200 |
57.450 |
+1.000 |
5,470 |
57,646 |
+1,080 |
Feb17 |
160819 |
60.700 |
62.130 |
60.680 |
61.850 |
+0.800 |
2,672 |
26,710 |
+447 |
Apr17 |
160819 |
66.430 |
67.250 |
66.250 |
67.100 |
+0.700 |
1,456 |
20,381 |
+680 |
May17 |
160819 |
72.785 |
72.800 |
72.785 |
72.800 |
+0.800 |
24 |
305 |
+15 |
Jun17 |
160819 |
76.250 |
76.800 |
76.100 |
76.650 |
+0.450 |
506 |
3,596 |
+180 |
Jul17 |
160819 |
75.500 |
75.800 |
75.300 |
75.730 |
+0.345 |
85 |
602 |
+54 |
Aug17 |
160819 |
74.350 |
74.680 |
74.150 |
74.535 |
+0.185 |
16 |
292 |
+6 |
Total Volume and Open Interest |
22,731 |
204,424 |
+2,231 |
Class III Milk(CME) |
Aug16 |
160819 |
16.96 |
16.96 |
16.95 |
16.95 |
-0.01 |
170 |
4,770 |
+21 |
Sep16 |
160819 |
17.91 |
18.01 |
17.88 |
17.88 |
-0.03 |
494 |
5,224 |
+74 |
Oct16 |
160819 |
17.66 |
17.74 |
17.57 |
17.58 |
-0.07 |
413 |
4,350 |
+190 |
Nov16 |
160819 |
17.15 |
17.24 |
17.07 |
17.07 |
-0.09 |
174 |
3,590 |
+51 |
Dec16 |
160819 |
16.67 |
16.73 |
16.60 |
16.60 |
-0.07 |
167 |
3,139 |
+71 |
Jan17 |
160819 |
16.34 |
16.39 |
16.30 |
16.35 |
-0.04 |
156 |
1,502 |
+52 |
Feb17 |
160819 |
16.26 |
16.27 |
16.17 |
16.20 |
-0.15 |
110 |
1,361 |
+67 |
Mar17 |
160819 |
16.22 |
16.23 |
16.22 |
16.23 |
-0.07 |
118 |
1,267 |
+46 |
Apr17 |
160819 |
16.26 |
16.29 |
16.26 |
16.27 |
-0.06 |
58 |
1,101 |
+30 |
May17 |
160819 |
16.45 |
16.46 |
16.43 |
16.43 |
-0.02 |
54 |
1,008 |
+31 |
Jun17 |
160819 |
16.62 |
16.62 |
16.54 |
16.59 |
-0.03 |
70 |
932 |
+40 |
Jul17 |
160819 |
16.79 |
16.79 |
16.76 |
16.79 |
-0.03 |
41 |
444 |
+23 |
Aug17 |
160819 |
16.86 |
16.86 |
16.84 |
16.85 |
-0.02 |
37 |
380 |
+26 |
Total Volume and Open Interest |
2,192 |
30,290 |
+805 |
Cocoa(ICE) |
Sep16 |
160819 |
3116 |
3116 |
3089 |
3095 |
-14 |
3,016 |
2,026 |
-2,470 |
Dec16 |
160819 |
3113 |
3120 |
3076 |
3099 |
-14 |
20,144 |
106,513 |
+105 |
Mar17 |
160819 |
3083 |
3090 |
3048 |
3069 |
-14 |
5,873 |
63,079 |
+877 |
May17 |
160819 |
3067 |
3076 |
3037 |
3059 |
-11 |
1,975 |
13,113 |
+749 |
Jul17 |
160819 |
3059 |
3066 |
3032 |
3050 |
-11 |
549 |
3,695 |
+199 |
Sep17 |
160819 |
3054 |
3055 |
3028 |
3039 |
-13 |
64 |
4,272 |
+26 |
Dec17 |
160819 |
3023 |
3033 |
3020 |
3026 |
-14 |
19 |
1,122 |
+1 |
Total Volume and Open Interest |
31,640 |
197,711 |
-513 |
Coffee "C"(ICE) |
Sep16 |
160819 |
138.45 |
139.90 |
137.45 |
138.80 |
+0.65 |
12,109 |
13,000 |
-7,325 |
Dec16 |
160819 |
141.60 |
143.00 |
140.45 |
141.60 |
+0.15 |
23,668 |
95,384 |
+1,967 |
Mar17 |
160819 |
144.85 |
146.05 |
143.65 |
144.80 |
+0.25 |
5,156 |
31,453 |
+811 |
May17 |
160819 |
146.70 |
147.90 |
145.55 |
146.75 |
+0.35 |
1,942 |
14,772 |
+253 |
Jul17 |
160819 |
149.65 |
149.65 |
147.30 |
148.50 |
+0.35 |
183 |
3,668 |
-5 |
Sep17 |
160819 |
149.05 |
150.70 |
149.00 |
150.10 |
+0.30 |
50 |
3,106 |
-8 |
Total Volume and Open Interest |
43,142 |
168,031 |
-4,306 |
Orange Juice(ICE) |
Sep16 |
160819 |
175.65 |
180.75 |
175.65 |
179.90 |
+3.40 |
1,301 |
5,924 |
-908 |
Nov16 |
160819 |
178.55 |
181.00 |
176.25 |
180.20 |
+2.75 |
1,056 |
8,443 |
+448 |
Jan17 |
160819 |
178.15 |
180.10 |
177.10 |
179.90 |
+2.35 |
215 |
1,398 |
+74 |
Mar17 |
160819 |
177.50 |
179.65 |
177.50 |
179.65 |
+2.45 |
34 |
247 |
+5 |
May17 |
160819 |
178.45 |
178.45 |
178.45 |
178.45 |
+2.40 |
0 |
43 |
+0 |
Jul17 |
160819 |
177.25 |
177.25 |
177.25 |
177.25 |
+2.40 |
|
|
|
Total Volume and Open Interest |
2,606 |
16,057 |
-381 |
Sugar #11(ICE) |
Oct16 |
160819 |
20.08 |
20.13 |
19.69 |
19.77 |
-0.21 |
41,919 |
428,839 |
-4,253 |
Mar17 |
160819 |
20.53 |
20.59 |
20.20 |
20.28 |
-0.18 |
19,448 |
256,677 |
+1,723 |
May17 |
160819 |
20.00 |
20.03 |
19.72 |
19.82 |
-0.11 |
5,328 |
79,277 |
+1,190 |
Jul17 |
160819 |
19.39 |
19.43 |
19.18 |
19.29 |
-0.07 |
1,983 |
52,818 |
+64 |
Oct17 |
160819 |
19.07 |
19.07 |
18.87 |
19.00 |
-0.05 |
1,007 |
32,389 |
+204 |
Mar18 |
160819 |
18.86 |
18.86 |
18.75 |
18.83 |
-0.03 |
381 |
16,240 |
+107 |
May18 |
160819 |
18.29 |
18.29 |
18.20 |
18.27 |
-0.02 |
99 |
4,895 |
+77 |
Jul18 |
160819 |
17.92 |
17.92 |
17.88 |
17.89 |
-0.03 |
37 |
4,939 |
-2 |
Total Volume and Open Interest |
70,317 |
882,241 |
-899 |
London Cocoa(LCE) |
Sep16 |
160819 |
2505 |
2514 |
2477 |
2492 |
-20 |
4,226 |
84,462 |
-551 |
Dec16 |
160819 |
2450 |
2458 |
2431 |
2446 |
-9 |
7,271 |
86,988 |
+2,402 |
Mar17 |
160819 |
2400 |
2404 |
2380 |
2397 |
-3 |
3,658 |
57,400 |
-35 |
May17 |
160819 |
2376 |
2386 |
2362 |
2380 |
unch |
2,095 |
24,145 |
+532 |
Jul17 |
160819 |
2374 |
2380 |
2364 |
2375 |
+1 |
627 |
4,801 |
-39 |
Sep17 |
160819 |
2359 |
2371 |
2355 |
2364 |
-1 |
172 |
5,071 |
+121 |
Dec17 |
160819 |
2356 |
2361 |
2351 |
2353 |
-2 |
15 |
1,287 |
+15 |
Total Volume and Open Interest |
18,064 |
264,155 |
+2,445 |
London Sugar(LCE) |
Oct16 |
160819 |
537.10 |
538.00 |
524.10 |
525.30 |
-10.30 |
6,024 |
37,940 |
-2,210 |
Dec16 |
160819 |
543.00 |
543.00 |
531.90 |
533.40 |
-8.00 |
4,281 |
20,518 |
+1,023 |
Mar17 |
160819 |
546.60 |
546.60 |
537.50 |
539.00 |
-6.10 |
1,030 |
17,628 |
+151 |
May17 |
160819 |
536.60 |
536.90 |
529.60 |
531.20 |
-4.90 |
172 |
9,278 |
+1 |
Aug17 |
160819 |
524.30 |
524.30 |
520.30 |
521.90 |
-3.90 |
32 |
4,538 |
+15 |
Total Volume and Open Interest |
11,560 |
94,121 |
-1,007 |
Cotton(ICE) |
Oct16 |
160819 |
68.61 |
68.61 |
67.29 |
67.57 |
-0.93 |
59 |
171 |
+18 |
Dec16 |
160819 |
69.14 |
69.56 |
67.67 |
68.03 |
-0.98 |
12,941 |
168,885 |
-986 |
Mar17 |
160819 |
69.74 |
70.15 |
68.40 |
68.76 |
-0.88 |
2,972 |
44,628 |
+1,078 |
May17 |
160819 |
69.52 |
69.52 |
68.41 |
68.79 |
-0.79 |
324 |
5,904 |
-41 |
Jul17 |
160819 |
69.00 |
69.00 |
68.30 |
68.67 |
-0.75 |
267 |
5,626 |
-4 |
Oct17 |
160819 |
68.27 |
68.27 |
68.27 |
68.27 |
-0.73 |
|
|
|
Total Volume and Open Interest |
16,762 |
235,454 |
-9 |
Lumber(CME) |
Sep16 |
160819 |
320.9 |
323.5 |
319.1 |
322.3 |
+2.0 |
210 |
3,180 |
-65 |
Nov16 |
160819 |
330.5 |
334.0 |
329.9 |
333.0 |
+2.2 |
170 |
1,938 |
+49 |
Jan17 |
160819 |
336.0 |
338.9 |
336.0 |
338.9 |
+2.1 |
12 |
136 |
+5 |
Mar17 |
160819 |
345.2 |
345.4 |
340.1 |
340.1 |
+2.1 |
6 |
50 |
+6 |
Total Volume and Open Interest |
398 |
5,327 |
-5 |
Crude Oil(NYM) |
Sep16 |
160819 |
48.33 |
48.75 |
47.93 |
48.52 |
+0.30 |
563,354 |
95,860 |
-58,912 |
Oct16 |
160819 |
48.95 |
49.36 |
48.55 |
49.11 |
+0.22 |
397,540 |
447,996 |
+8,129 |
Nov16 |
160819 |
49.57 |
50.00 |
49.18 |
49.73 |
+0.17 |
91,837 |
218,951 |
+67 |
Dec16 |
160819 |
50.17 |
50.59 |
49.77 |
50.32 |
+0.13 |
109,315 |
266,807 |
+5,492 |
Jan17 |
160819 |
50.76 |
51.13 |
50.35 |
50.89 |
+0.10 |
38,589 |
118,959 |
-586 |
Feb17 |
160819 |
51.27 |
51.59 |
50.83 |
51.36 |
+0.09 |
20,939 |
45,487 |
+1,866 |
Mar17 |
160819 |
51.54 |
51.99 |
51.23 |
51.76 |
+0.09 |
18,887 |
93,751 |
-1,047 |
Apr17 |
160819 |
51.97 |
52.18 |
51.59 |
52.08 |
+0.09 |
10,271 |
30,990 |
+584 |
May17 |
160819 |
52.10 |
52.52 |
51.86 |
52.34 |
+0.09 |
3,957 |
25,920 |
-68 |
Jun17 |
160819 |
52.40 |
52.79 |
52.02 |
52.55 |
+0.09 |
24,823 |
86,288 |
+635 |
Jul17 |
160819 |
52.53 |
52.97 |
52.38 |
52.72 |
+0.08 |
2,365 |
19,470 |
+472 |
Aug17 |
160819 |
53.02 |
53.02 |
52.54 |
52.87 |
+0.08 |
2,172 |
15,927 |
-402 |
Sep17 |
160819 |
52.76 |
53.02 |
52.76 |
53.02 |
+0.07 |
3,474 |
36,142 |
-317 |
Oct17 |
160819 |
53.00 |
53.18 |
53.00 |
53.18 |
+0.07 |
1,053 |
12,746 |
+286 |
Nov17 |
160819 |
53.36 |
53.36 |
53.36 |
53.36 |
+0.07 |
569 |
12,606 |
-78 |
Dec17 |
160819 |
53.44 |
53.78 |
53.10 |
53.56 |
+0.08 |
31,193 |
144,232 |
+336 |
Total Volume and Open Interest |
1,329,160 |
1,808,835 |
-43,567 |
e-miNY Crude Oil(NYM) |
Sep16 |
160819 |
48.375 |
48.725 |
47.925 |
48.525 |
+0.300 |
12,663 |
2,401 |
-128 |
Oct16 |
160819 |
48.950 |
49.350 |
48.550 |
49.100 |
+0.200 |
2,047 |
1,791 |
+161 |
Nov16 |
160819 |
49.575 |
49.975 |
49.250 |
49.725 |
+0.175 |
79 |
196 |
+7 |
Dec16 |
160819 |
50.150 |
50.400 |
49.825 |
50.325 |
+0.125 |
137 |
373 |
-92 |
Jan17 |
160819 |
50.900 |
50.900 |
50.350 |
50.900 |
+0.100 |
18 |
20 |
-6 |
Feb17 |
160819 |
51.325 |
51.350 |
50.900 |
51.350 |
+0.075 |
2 |
16 |
+2 |
Mar17 |
160819 |
51.750 |
51.750 |
51.300 |
51.750 |
+0.075 |
2 |
17 |
-2 |
Apr17 |
160819 |
52.075 |
52.075 |
51.900 |
52.075 |
+0.075 |
0 |
89 |
+0 |
May17 |
160819 |
52.350 |
52.350 |
52.350 |
52.350 |
+0.100 |
8 |
75 |
-8 |
Jun17 |
160819 |
52.550 |
52.550 |
52.100 |
52.550 |
+0.100 |
10 |
15 |
-8 |
Total Volume and Open Interest |
14,988 |
5,203 |
-96 |
NY Harbor ULSD(NYM) |
Sep16 |
160819 |
152.36 |
153.24 |
150.28 |
151.96 |
-0.64 |
68,103 |
55,748 |
-406 |
Oct16 |
160819 |
154.30 |
154.94 |
152.16 |
153.86 |
-0.38 |
50,764 |
75,774 |
-504 |
Nov16 |
160819 |
155.53 |
156.62 |
153.97 |
155.69 |
-0.19 |
28,711 |
68,918 |
+2,512 |
Dec16 |
160819 |
157.16 |
158.02 |
155.46 |
157.13 |
-0.12 |
27,508 |
60,625 |
+298 |
Jan17 |
160819 |
159.13 |
159.31 |
157.10 |
158.72 |
-0.08 |
6,869 |
36,183 |
+1,350 |
Feb17 |
160819 |
160.06 |
160.06 |
158.46 |
159.69 |
-0.06 |
2,165 |
13,472 |
+92 |
Mar17 |
160819 |
160.48 |
160.48 |
158.50 |
159.95 |
-0.05 |
2,404 |
16,820 |
+4 |
Apr17 |
160819 |
158.90 |
160.41 |
158.40 |
159.62 |
-0.08 |
785 |
8,964 |
+204 |
May17 |
160819 |
159.47 |
159.86 |
159.47 |
159.86 |
-0.08 |
601 |
6,550 |
+72 |
Jun17 |
160819 |
160.96 |
160.97 |
158.65 |
160.29 |
-0.05 |
1,853 |
23,150 |
+251 |
Jul17 |
160819 |
161.06 |
161.06 |
161.06 |
161.06 |
-0.04 |
224 |
2,785 |
-22 |
Aug17 |
160819 |
162.00 |
162.00 |
162.00 |
162.00 |
-0.02 |
215 |
1,634 |
-58 |
Sep17 |
160819 |
163.09 |
163.09 |
162.14 |
163.09 |
unch |
243 |
2,213 |
+57 |
Oct17 |
160819 |
164.22 |
164.22 |
164.22 |
164.22 |
+0.03 |
145 |
1,683 |
-1 |
Total Volume and Open Interest |
192,506 |
404,922 |
+3,847 |
RBOB Gasoline(NYM) |
Sep16 |
160819 |
149.05 |
151.58 |
147.14 |
151.29 |
+2.32 |
77,240 |
58,735 |
-10,830 |
Oct16 |
160819 |
142.13 |
144.10 |
140.37 |
143.85 |
+1.71 |
80,016 |
120,951 |
+7,832 |
Nov16 |
160819 |
140.24 |
142.84 |
139.57 |
142.62 |
+1.35 |
33,713 |
69,593 |
+3,958 |
Dec16 |
160819 |
140.31 |
141.84 |
138.87 |
141.64 |
+1.12 |
25,089 |
52,534 |
-447 |
Jan17 |
160819 |
140.65 |
142.06 |
139.46 |
141.93 |
+0.94 |
9,009 |
27,058 |
-17 |
Feb17 |
160819 |
141.13 |
143.07 |
140.75 |
143.01 |
+0.86 |
3,455 |
7,035 |
+133 |
Mar17 |
160819 |
143.28 |
144.78 |
142.53 |
144.78 |
+0.83 |
3,418 |
20,672 |
+1,267 |
Apr17 |
160819 |
162.96 |
163.10 |
161.05 |
163.10 |
+0.75 |
1,498 |
17,584 |
+405 |
May17 |
160819 |
162.18 |
163.95 |
162.04 |
163.95 |
+0.74 |
611 |
5,577 |
-52 |
Jun17 |
160819 |
161.94 |
163.70 |
161.72 |
163.70 |
+0.74 |
943 |
11,753 |
+62 |
Total Volume and Open Interest |
236,961 |
420,632 |
+2,400 |
e-miNY RBOB Gasoline(NYM) |
Sep16 |
160819 |
151.29 |
151.29 |
151.29 |
151.29 |
+2.32 |
1 |
1 |
+0 |
Oct16 |
160819 |
142.10 |
143.85 |
142.10 |
143.85 |
+1.71 |
|
|
|
Nov16 |
160819 |
142.62 |
142.62 |
142.62 |
142.62 |
+1.35 |
|
|
|
Dec16 |
160819 |
141.64 |
141.64 |
141.64 |
141.64 |
+1.12 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Sep16 |
160819 |
2.660 |
2.670 |
2.569 |
2.584 |
-0.090 |
122,020 |
93,171 |
-11,696 |
Oct16 |
160819 |
2.704 |
2.710 |
2.608 |
2.619 |
-0.093 |
70,881 |
228,683 |
+4,672 |
Nov16 |
160819 |
2.842 |
2.865 |
2.771 |
2.781 |
-0.092 |
33,127 |
183,652 |
+1,909 |
Dec16 |
160819 |
3.111 |
3.111 |
3.010 |
3.022 |
-0.088 |
18,647 |
73,397 |
+1,284 |
Jan17 |
160819 |
3.244 |
3.244 |
3.144 |
3.154 |
-0.087 |
22,103 |
136,924 |
-503 |
Feb17 |
160819 |
3.221 |
3.221 |
3.147 |
3.157 |
-0.080 |
5,338 |
35,318 |
+351 |
Mar17 |
160819 |
3.178 |
3.181 |
3.111 |
3.123 |
-0.075 |
10,671 |
82,616 |
+806 |
Apr17 |
160819 |
2.958 |
2.958 |
2.900 |
2.904 |
-0.044 |
8,330 |
63,166 |
+347 |
May17 |
160819 |
2.907 |
2.907 |
2.878 |
2.884 |
-0.039 |
3,037 |
23,079 |
+141 |
Jun17 |
160819 |
2.933 |
2.935 |
2.913 |
2.916 |
-0.038 |
2,575 |
22,448 |
+8 |
Jul17 |
160819 |
2.961 |
2.963 |
2.948 |
2.949 |
-0.037 |
2,615 |
15,403 |
+107 |
Aug17 |
160819 |
2.970 |
2.972 |
2.958 |
2.959 |
-0.036 |
1,906 |
14,254 |
+376 |
Sep17 |
160819 |
2.956 |
2.958 |
2.940 |
2.943 |
-0.035 |
1,956 |
15,594 |
+44 |
Oct17 |
160819 |
2.996 |
2.998 |
2.960 |
2.964 |
-0.038 |
2,947 |
25,618 |
+52 |
Nov17 |
160819 |
3.042 |
3.042 |
3.019 |
3.022 |
-0.037 |
1,172 |
11,898 |
+47 |
Dec17 |
160819 |
3.179 |
3.192 |
3.160 |
3.166 |
-0.037 |
825 |
15,961 |
-17 |
Total Volume and Open Interest |
309,906 |
1,096,006 |
-1,979 |
Brent Crude Oil(ICE) |
Oct16 |
160819 |
50.96 |
51.22 |
50.32 |
50.88 |
-0.01 |
377,399 |
297,707 |
-4,153 |
Nov16 |
160819 |
51.11 |
51.48 |
50.60 |
51.19 |
+0.04 |
226,900 |
439,463 |
+14,621 |
Dec16 |
160819 |
51.61 |
51.87 |
51.01 |
51.60 |
+0.05 |
190,040 |
387,968 |
-575 |
Jan17 |
160819 |
51.86 |
52.26 |
51.42 |
51.99 |
+0.06 |
55,376 |
118,997 |
+12,021 |
Feb17 |
160819 |
52.35 |
52.64 |
51.82 |
52.38 |
+0.07 |
21,129 |
92,281 |
+1,431 |
Mar17 |
160819 |
52.76 |
53.01 |
52.21 |
52.76 |
+0.08 |
27,865 |
110,311 |
+3,868 |
Apr17 |
160819 |
52.89 |
53.31 |
52.56 |
53.06 |
+0.07 |
7,651 |
35,821 |
+718 |
May17 |
160819 |
53.22 |
53.54 |
52.84 |
53.33 |
+0.07 |
3,727 |
40,507 |
+141 |
Jun17 |
160819 |
53.48 |
53.82 |
53.06 |
53.57 |
+0.07 |
30,174 |
115,154 |
+584 |
Jul17 |
160819 |
53.81 |
53.81 |
53.81 |
53.81 |
+0.07 |
1,262 |
20,747 |
+277 |
Aug17 |
160819 |
54.05 |
54.05 |
54.05 |
54.05 |
+0.07 |
1,144 |
18,342 |
+210 |
Sep17 |
160819 |
54.26 |
54.26 |
54.26 |
54.26 |
+0.07 |
1,864 |
47,793 |
+73 |
Oct17 |
160819 |
54.47 |
54.47 |
54.47 |
54.47 |
+0.06 |
609 |
18,325 |
+84 |
Nov17 |
160819 |
54.66 |
54.66 |
54.66 |
54.66 |
+0.06 |
591 |
15,982 |
+47 |
Total Volume and Open Interest |
999,990 |
2,256,812 |
+32,453 |
Gas Oil(ICE) |
Sep16 |
160819 |
447.50 |
448.75 |
440.50 |
441.50 |
-0.75 |
90,922 |
129,779 |
-1,253 |
Oct16 |
160819 |
453.25 |
454.50 |
446.50 |
447.50 |
-0.75 |
78,927 |
125,047 |
+8,370 |
Nov16 |
160819 |
456.00 |
457.25 |
449.25 |
450.50 |
-0.75 |
24,618 |
64,067 |
-1,882 |
Dec16 |
160819 |
458.50 |
460.00 |
452.50 |
453.25 |
-0.75 |
30,615 |
134,491 |
-721 |
Jan17 |
160819 |
462.00 |
463.50 |
456.50 |
457.00 |
-0.75 |
8,013 |
42,305 |
-348 |
Feb17 |
160819 |
464.75 |
466.00 |
460.00 |
460.75 |
-0.50 |
3,015 |
28,754 |
+433 |
Mar17 |
160819 |
468.75 |
468.75 |
463.00 |
463.50 |
-0.75 |
3,733 |
27,197 |
+271 |
Apr17 |
160819 |
470.75 |
470.75 |
466.00 |
466.00 |
-0.50 |
968 |
16,109 |
+126 |
May17 |
160819 |
473.00 |
473.00 |
468.00 |
468.25 |
-0.50 |
1,404 |
14,548 |
-124 |
Jun17 |
160819 |
476.25 |
476.25 |
470.00 |
470.50 |
-0.75 |
3,159 |
45,592 |
+437 |
Total Volume and Open Interest |
252,886 |
800,381 |
+4,671 |
Ethanol(CBOT) |
Sep16 |
160819 |
1.466 |
1.487 |
1.465 |
1.482 |
+0.021 |
170 |
1,115 |
-14 |
Oct16 |
160819 |
1.460 |
1.479 |
1.460 |
1.473 |
+0.019 |
169 |
1,193 |
+50 |
Nov16 |
160819 |
1.447 |
1.457 |
1.447 |
1.455 |
+0.019 |
2 |
547 |
+1 |
Dec16 |
160819 |
1.432 |
1.435 |
1.424 |
1.435 |
+0.019 |
8 |
1,127 |
+2 |
Jan17 |
160819 |
1.423 |
1.423 |
1.423 |
1.423 |
+0.018 |
13 |
179 |
+9 |
Feb17 |
160819 |
1.427 |
1.427 |
1.427 |
1.427 |
+0.018 |
0 |
163 |
+0 |
Mar17 |
160819 |
1.441 |
1.441 |
1.441 |
1.441 |
+0.018 |
0 |
5 |
+0 |
Apr17 |
160819 |
1.458 |
1.458 |
1.458 |
1.458 |
+0.018 |
|
|
|
Total Volume and Open Interest |
362 |
4,335 |
+48 |
WTI Crude Oil(ICE) |
Sep16 |
160819 |
48.22 |
48.71 |
47.94 |
48.52 |
+0.30 |
48,060 |
37,735 |
-6,546 |
Oct16 |
160819 |
48.95 |
49.36 |
48.56 |
49.11 |
+0.22 |
78,255 |
102,251 |
-4,232 |
Nov16 |
160819 |
49.54 |
49.93 |
49.18 |
49.73 |
+0.17 |
33,824 |
50,427 |
+1,995 |
Dec16 |
160819 |
50.13 |
50.53 |
49.78 |
50.32 |
+0.13 |
39,095 |
102,040 |
+1,805 |
Jan17 |
160819 |
50.77 |
51.04 |
50.34 |
50.89 |
+0.10 |
10,827 |
26,022 |
-1 |
Feb17 |
160819 |
51.05 |
51.37 |
50.85 |
51.36 |
+0.09 |
4,515 |
23,880 |
+21 |
Mar17 |
160819 |
51.75 |
51.87 |
51.23 |
51.76 |
+0.09 |
3,484 |
29,001 |
-54 |
Apr17 |
160819 |
51.81 |
52.10 |
51.60 |
52.08 |
+0.09 |
2,178 |
6,313 |
+66 |
May17 |
160819 |
52.33 |
52.36 |
51.87 |
52.34 |
+0.09 |
658 |
4,856 |
-75 |
Jun17 |
160819 |
52.29 |
52.58 |
52.09 |
52.55 |
+0.09 |
3,765 |
30,492 |
-1,212 |
Jul17 |
160819 |
52.72 |
52.72 |
52.72 |
52.72 |
+0.08 |
244 |
3,308 |
+150 |
Aug17 |
160819 |
52.87 |
52.87 |
52.87 |
52.87 |
+0.08 |
69 |
662 |
-20 |
Sep17 |
160819 |
53.02 |
53.02 |
53.02 |
53.02 |
+0.07 |
436 |
9,548 |
-11 |
Oct17 |
160819 |
53.18 |
53.18 |
53.18 |
53.18 |
+0.07 |
31 |
1,128 |
-8 |
Nov17 |
160819 |
53.36 |
53.36 |
53.36 |
53.36 |
+0.07 |
15 |
1,045 |
-1 |
Dec17 |
160819 |
53.67 |
53.70 |
53.12 |
53.56 |
+0.08 |
7,120 |
62,573 |
-724 |
Total Volume and Open Interest |
234,267 |
536,180 |
-8,209 |
US Dollar Index(ICE) |
Sep16 |
160819 |
94.180 |
94.600 |
94.180 |
94.482 |
+0.345 |
22,949 |
47,778 |
-1,336 |
Dec16 |
160819 |
94.180 |
94.565 |
94.180 |
94.452 |
+0.340 |
1,337 |
7,085 |
+411 |
Mar17 |
160819 |
94.185 |
94.425 |
94.150 |
94.423 |
+0.345 |
44 |
1,912 |
+18 |
Total Volume and Open Interest |
24,373 |
56,895 |
-864 |
Australian Dollar(CME) |
Sep16 |
160819 |
76.80 |
76.85 |
75.93 |
76.15 |
-0.71 |
108,091 |
109,199 |
-636 |
Dec16 |
160819 |
76.45 |
76.47 |
75.76 |
75.97 |
-0.71 |
620 |
2,444 |
+157 |
Mar17 |
160819 |
75.83 |
75.83 |
75.78 |
75.83 |
-0.70 |
1 |
13 |
+0 |
Total Volume and Open Interest |
108,712 |
111,656 |
-479 |
British Pound(CME) |
Sep16 |
160819 |
131.66 |
131.92 |
130.29 |
130.85 |
-0.69 |
86,311 |
244,248 |
+1,155 |
Dec16 |
160819 |
131.79 |
132.13 |
130.53 |
131.08 |
-0.69 |
709 |
4,312 |
-142 |
Mar17 |
160819 |
131.35 |
132.29 |
130.83 |
131.35 |
-0.68 |
21 |
628 |
+18 |
Total Volume and Open Interest |
87,043 |
249,601 |
+1,033 |
Canadian Dollar(CME) |
Sep16 |
160819 |
78.30 |
78.30 |
77.56 |
77.77 |
-0.55 |
64,906 |
119,871 |
-28 |
Dec16 |
160819 |
78.25 |
78.25 |
77.61 |
77.80 |
-0.55 |
244 |
4,037 |
+38 |
Mar17 |
160819 |
77.94 |
77.94 |
77.66 |
77.84 |
-0.55 |
2 |
440 |
+0 |
Jun17 |
160819 |
77.89 |
77.89 |
77.74 |
77.89 |
-0.53 |
0 |
192 |
+0 |
Total Volume and Open Interest |
65,152 |
124,620 |
+10 |
Japanese Yen(CME) |
Sep16 |
160819 |
100.18 |
100.22 |
99.64 |
99.87 |
-0.31 |
116,031 |
162,629 |
-758 |
Dec16 |
160819 |
100.58 |
100.58 |
100.04 |
100.27 |
-0.31 |
1,329 |
2,555 |
+414 |
Mar17 |
160819 |
100.70 |
100.70 |
100.55 |
100.70 |
-0.30 |
5 |
263 |
+5 |
Total Volume and Open Interest |
117,365 |
165,566 |
-339 |
Swiss Franc(CME) |
Sep16 |
160819 |
104.93 |
104.99 |
104.20 |
104.36 |
-0.63 |
20,503 |
41,348 |
-1,274 |
Dec16 |
160819 |
105.42 |
105.45 |
104.76 |
104.93 |
-0.62 |
37 |
160 |
+16 |
Mar17 |
160819 |
105.48 |
105.48 |
105.40 |
105.48 |
-0.62 |
|
|
|
Total Volume and Open Interest |
20,540 |
41,528 |
-1,258 |
EuroFX(CME) |
Sep16 |
160819 |
113.66 |
113.73 |
113.17 |
113.36 |
-0.31 |
139,701 |
354,061 |
-1,653 |
Dec16 |
160819 |
114.05 |
114.15 |
113.61 |
113.80 |
-0.31 |
1,114 |
8,359 |
+92 |
Mar17 |
160819 |
114.36 |
114.47 |
114.09 |
114.26 |
-0.31 |
18 |
1,339 |
+4 |
Total Volume and Open Interest |
140,841 |
364,484 |
-1,553 |
Mexican Peso(CME) |
Sep16 |
160819 |
547.88 |
548.88 |
541.75 |
546.13 |
-4.50 |
64,895 |
82,682 |
-6,082 |
Oct16 |
160819 |
544.63 |
544.63 |
544.63 |
544.63 |
-4.50 |
|
|
|
Total Volume and Open Interest |
67,922 |
114,652 |
-6,097 |
Brazilian Real(CME) |
Sep16 |
160819 |
307.00 |
310.75 |
306.15 |
309.90 |
+2.10 |
692 |
26,649 |
+55 |
Oct16 |
160819 |
306.00 |
307.10 |
304.50 |
307.10 |
+2.00 |
18 |
163 |
+11 |
Nov16 |
160819 |
304.45 |
304.45 |
304.45 |
304.45 |
+2.05 |
|
|
|
Dec16 |
160819 |
301.75 |
301.75 |
301.75 |
301.75 |
+2.00 |
2 |
150 |
+1 |
Total Volume and Open Interest |
712 |
26,962 |
+67 |
30-Year T-Bonds(CBOT) |
Sep16 |
160819 |
172~000 |
172~010 |
170~140 |
171~030 |
-0~260 |
196,186 |
582,305 |
-2,486 |
Dec16 |
160819 |
170~080 |
170~170 |
168~310 |
169~200 |
-0~260 |
1,348 |
3,780 |
+368 |
Mar17 |
160819 |
168~160 |
168~160 |
168~160 |
168~160 |
-0~260 |
|
|
|
Total Volume and Open Interest |
197,534 |
586,085 |
-2,118 |
10-Year T-Notes(CBOT) |
Sep16 |
160819 |
132~135 |
132~140 |
131~265 |
131~305 |
-0~135 |
1,112,006 |
2,767,607 |
-5,471 |
Dec16 |
160819 |
131~110 |
131~135 |
130~265 |
130~305 |
-0~140 |
25,959 |
84,273 |
+10,363 |
Mar17 |
160819 |
130~045 |
130~045 |
130~045 |
130~045 |
-0~140 |
|
|
|
Total Volume and Open Interest |
1,137,965 |
2,851,880 |
+4,892 |
5-Year T-Notes(CBOT) |
Sep16 |
160819 |
121~212 |
121~214 |
121~100 |
121~122 |
-0~080 |
679,695 |
2,705,633 |
-6,461 |
Dec16 |
160819 |
121~196 |
121~210 |
121~094 |
121~122 |
-0~080 |
49,511 |
113,965 |
+22,570 |
Mar17 |
160819 |
121~024 |
121~024 |
121~024 |
121~024 |
-0~080 |
|
|
|
Total Volume and Open Interest |
729,206 |
2,819,598 |
+16,109 |
2 Year T-Notes(CBOT) |
Sep16 |
160819 |
109~126 |
109~126 |
109~092 |
109~100 |
-0~022 |
230,762 |
1,090,334 |
+10,229 |
Dec16 |
160819 |
109~092 |
109~092 |
109~066 |
109~074 |
-0~024 |
6,733 |
35,261 |
+2,086 |
Mar17 |
160819 |
109~070 |
109~070 |
109~070 |
109~070 |
-0~024 |
|
|
|
Total Volume and Open Interest |
237,495 |
1,125,595 |
+12,315 |
Eurodollars(CME) |
Sep16 |
160819 |
99.155 |
99.155 |
99.130 |
99.132 |
-0.022 |
388,529 |
1,179,616 |
+10,337 |
Dec16 |
160819 |
99.110 |
99.110 |
99.070 |
99.080 |
-0.030 |
551,941 |
1,536,248 |
-4,952 |
Mar17 |
160819 |
99.080 |
99.080 |
99.035 |
99.045 |
-0.035 |
270,887 |
1,113,500 |
-4,447 |
Jun17 |
160819 |
99.045 |
99.045 |
98.995 |
99.005 |
-0.040 |
221,847 |
975,150 |
+8,226 |
Sep17 |
160819 |
99.015 |
99.015 |
98.955 |
98.965 |
-0.045 |
228,147 |
888,792 |
+4,861 |
Dec17 |
160819 |
98.970 |
98.970 |
98.905 |
98.920 |
-0.045 |
312,047 |
1,312,702 |
+2,225 |
Mar18 |
160819 |
98.945 |
98.945 |
98.885 |
98.895 |
-0.045 |
134,420 |
634,934 |
+1,162 |
Jun18 |
160819 |
98.915 |
98.915 |
98.850 |
98.865 |
-0.045 |
121,246 |
487,244 |
+4,278 |
Sep18 |
160819 |
98.885 |
98.885 |
98.815 |
98.830 |
-0.045 |
94,941 |
436,434 |
-5,764 |
Dec18 |
160819 |
98.835 |
98.840 |
98.770 |
98.785 |
-0.050 |
112,865 |
588,412 |
-7,681 |
Mar19 |
160819 |
98.815 |
98.815 |
98.745 |
98.760 |
-0.050 |
55,124 |
412,271 |
-340 |
Jun19 |
160819 |
98.775 |
98.780 |
98.710 |
98.725 |
-0.050 |
59,534 |
295,789 |
-1,961 |
Sep19 |
160819 |
98.740 |
98.740 |
98.670 |
98.690 |
-0.045 |
56,996 |
239,717 |
-7,410 |
Dec19 |
160819 |
98.695 |
98.695 |
98.625 |
98.645 |
-0.045 |
41,791 |
240,476 |
-3,279 |
Mar20 |
160819 |
98.655 |
98.660 |
98.590 |
98.610 |
-0.045 |
24,501 |
146,115 |
-235 |
Jun20 |
160819 |
98.615 |
98.615 |
98.550 |
98.570 |
-0.040 |
33,232 |
96,429 |
-567 |
Sep20 |
160819 |
98.570 |
98.570 |
98.505 |
98.530 |
-0.040 |
23,236 |
78,297 |
-3,062 |
Dec20 |
160819 |
98.525 |
98.525 |
98.460 |
98.485 |
-0.040 |
20,937 |
94,225 |
-1,491 |
Total Volume and Open Interest |
2,823,173 |
11,048,817 |
+3,625 |
Ultra T-Bond(CBOT) |
Sep16 |
160819 |
187~25 |
187~28 |
185~29 |
186~23 |
-1~02 |
69,173 |
601,071 |
+13 |
Dec16 |
160819 |
186~23 |
187~01 |
185~03 |
185~28 |
-1~02 |
637 |
11,465 |
+586 |
Mar17 |
160819 |
184~28 |
184~28 |
184~28 |
184~28 |
-1~02 |
|
|
|
Total Volume and Open Interest |
69,810 |
612,536 |
+599 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160819 |
145~050 |
145~055 |
144~135 |
144~195 |
-0~165 |
56,269 |
187,256 |
+788 |
Dec16 |
160819 |
144~035 |
144~035 |
143~305 |
144~035 |
-0~175 |
0 |
139 |
+0 |
Mar17 |
160819 |
144~035 |
144~035 |
144~035 |
144~035 |
-0~175 |
|
|
|
Total Volume and Open Interest |
56,269 |
187,395 |
+788 |
30 Day Federal Funds(CBOT) |
Aug16 |
160819 |
99.603 |
99.603 |
99.600 |
99.600 |
-0.003 |
2,874 |
132,942 |
+572 |
Sep16 |
160819 |
99.585 |
99.595 |
99.585 |
99.590 |
unch |
17,920 |
75,162 |
+5,741 |
Oct16 |
160819 |
99.575 |
99.575 |
99.565 |
99.570 |
-0.005 |
53,193 |
186,835 |
+8,587 |
Nov16 |
160819 |
99.555 |
99.555 |
99.545 |
99.550 |
-0.010 |
20,341 |
92,348 |
+3,790 |
Dec16 |
160819 |
99.520 |
99.520 |
99.505 |
99.505 |
-0.015 |
23,840 |
60,840 |
+4,505 |
Jan17 |
160819 |
99.480 |
99.480 |
99.465 |
99.470 |
-0.015 |
32,044 |
102,346 |
-2,152 |
Total Volume and Open Interest |
199,700 |
861,974 |
+21,390 |
3-Mth Euro-Yen(CME) |
Sep16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160722 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160722 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160722 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec18 |
160722 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160818 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160818 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160818 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160818 |
151.27 |
151.48 |
151.21 |
151.39 |
+0.07 |
717 |
16,772 |
+98 |
Dec16 |
160818 |
151.71 |
151.71 |
151.71 |
151.71 |
+0.17 |
12 |
28 |
+7 |
Mar17 |
160818 |
151.63 |
151.63 |
151.63 |
151.63 |
+0.17 |
|
|
|
Total Volume and Open Interest |
729 |
16,800 |
+105 |
Euro-Buxl(EUREX) |
Sep16 |
160819 |
194.66 |
194.96 |
192.12 |
192.70 |
-1.80 |
19,885 |
135,157 |
-2,689 |
Dec16 |
160819 |
192.50 |
192.50 |
191.06 |
191.06 |
-1.80 |
323 |
363 |
+319 |
Mar17 |
160819 |
190.70 |
190.70 |
190.70 |
190.70 |
-1.80 |
|
|
|
Total Volume and Open Interest |
20,208 |
135,520 |
-2,370 |
Euro-Bund(EUREX) |
Sep16 |
160819 |
167.46 |
167.59 |
166.76 |
166.97 |
-0.49 |
458,737 |
1,617,835 |
-25,455 |
Dec16 |
160819 |
164.77 |
164.85 |
164.07 |
164.26 |
-0.49 |
2,017 |
80,951 |
+1,901 |
Mar17 |
160819 |
166.55 |
166.57 |
166.55 |
166.57 |
-0.33 |
4 |
160 |
-80 |
Total Volume and Open Interest |
460,758 |
1,698,946 |
-23,634 |
Euro-Bobl(EUREX) |
Sep16 |
160819 |
133.62 |
133.63 |
133.43 |
133.48 |
-0.11 |
259,951 |
1,285,624 |
-29,176 |
Dec16 |
160819 |
131.63 |
131.63 |
131.47 |
131.49 |
-0.11 |
3,742 |
47,270 |
-1,940 |
Mar17 |
160819 |
133.43 |
133.43 |
133.43 |
133.43 |
-0.11 |
|
|
|
Total Volume and Open Interest |
263,693 |
1,332,894 |
-31,116 |
Euro-Schatz(EUREX) |
Sep16 |
160819 |
112.00 |
112.00 |
111.98 |
111.99 |
-0.01 |
105,307 |
1,069,215 |
-13,848 |
Dec16 |
160819 |
111.99 |
111.99 |
111.96 |
111.97 |
-0.01 |
1,239 |
18,247 |
+1,197 |
Mar17 |
160819 |
111.99 |
111.99 |
111.99 |
111.99 |
-0.01 |
|
|
|
Total Volume and Open Interest |
106,546 |
1,087,462 |
-12,651 |
3-Mth Euribor(EUREX) |
Sep16 |
160819 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
3,849 |
+0 |
Dec16 |
160819 |
100.330 |
100.330 |
100.330 |
100.330 |
-0.005 |
0 |
2,880 |
+0 |
Mar17 |
160819 |
100.335 |
100.335 |
100.335 |
100.335 |
-0.010 |
0 |
3,188 |
+0 |
Total Volume and Open Interest |
1,056 |
76,605 |
-301 |
Long Gilt(LIFFE) |
Sep16 |
160819 |
132~15 |
132~17 |
131~21 |
131~26 |
-0~18 |
178,415 |
508,269 |
+6,902 |
Dec16 |
160819 |
131~06 |
131~06 |
130~21 |
130~24 |
-0~17 |
|
|
|
Total Volume and Open Interest |
178,415 |
508,269 |
+6,902 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160819 |
99.64 |
99.64 |
99.63 |
99.64 |
unch |
16,982 |
362,623 |
+200 |
Dec16 |
160819 |
99.72 |
99.74 |
99.72 |
99.72 |
unch |
22,752 |
626,939 |
-4,321 |
Mar17 |
160819 |
99.74 |
99.75 |
99.73 |
99.74 |
unch |
34,596 |
358,601 |
-1,205 |
Jun17 |
160819 |
99.76 |
99.76 |
99.74 |
99.75 |
unch |
26,053 |
343,924 |
-44 |
Sep17 |
160819 |
99.76 |
99.77 |
99.74 |
99.75 |
unch |
33,579 |
296,452 |
+2,660 |
Dec17 |
160819 |
99.76 |
99.77 |
99.73 |
99.74 |
-0.01 |
32,556 |
324,549 |
+846 |
Total Volume and Open Interest |
336,699 |
3,195,651 |
+2,510 |
3-Mth Euribor(LIFFE) |
Sep16 |
160819 |
100.310 |
100.310 |
100.305 |
100.305 |
-0.005 |
11,502 |
357,863 |
-1,331 |
Dec16 |
160819 |
100.330 |
100.335 |
100.325 |
100.325 |
-0.005 |
18,373 |
454,043 |
+49 |
Mar17 |
160819 |
100.345 |
100.345 |
100.330 |
100.335 |
-0.005 |
22,495 |
347,446 |
-4,729 |
Total Volume and Open Interest |
223,985 |
3,058,150 |
-5,702 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160819 |
98.23 |
98.24 |
98.22 |
98.24 |
+0.01 |
22,671 |
151,454 |
-2,388 |
Dec16 |
160819 |
98.32 |
98.33 |
98.32 |
98.33 |
unch |
7,834 |
202,212 |
+569 |
Mar17 |
160819 |
98.38 |
98.39 |
98.38 |
98.39 |
unch |
4,132 |
163,767 |
-922 |
Jun17 |
160819 |
98.41 |
98.42 |
98.40 |
98.42 |
unch |
7,333 |
126,835 |
-831 |
Sep17 |
160819 |
98.42 |
98.43 |
98.42 |
98.43 |
unch |
4,691 |
96,542 |
+1,849 |
Dec17 |
160819 |
98.42 |
98.43 |
98.41 |
98.43 |
unch |
4,046 |
79,742 |
+370 |
Mar18 |
160819 |
98.41 |
98.43 |
98.40 |
98.43 |
+0.01 |
2,197 |
61,883 |
+626 |
Jun18 |
160819 |
98.40 |
98.41 |
98.40 |
98.41 |
unch |
1,760 |
46,354 |
+295 |
Sep18 |
160819 |
98.40 |
98.40 |
98.39 |
98.39 |
unch |
367 |
7,021 |
+15 |
Dec18 |
160819 |
98.37 |
98.37 |
98.37 |
98.37 |
+0.01 |
450 |
4,251 |
+160 |
Total Volume and Open Interest |
55,673 |
943,017 |
-65 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160819 |
98.12 |
98.14 |
98.10 |
98.13 |
+0.01 |
107,910 |
824,667 |
+7,268 |
Dec16 |
160819 |
98.13 |
98.13 |
98.13 |
98.13 |
+0.01 |
|
|
|
Total Volume and Open Interest |
107,910 |
824,667 |
+7,268 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160819 |
98.63 |
98.64 |
98.62 |
98.64 |
+0.01 |
168,396 |
805,777 |
+8,381 |
Dec16 |
160819 |
98.64 |
98.64 |
98.64 |
98.64 |
+0.01 |
|
|
|
Total Volume and Open Interest |
168,396 |
805,777 |
+8,381 |
Gold(CMX) |
Aug16 |
160819 |
1350.1 |
1350.1 |
1338.6 |
1340.4 |
-10.8 |
135 |
908 |
-14 |
Oct16 |
160819 |
1353.3 |
1354.0 |
1338.1 |
1342.2 |
-11.0 |
6,068 |
47,607 |
+1,069 |
Dec16 |
160819 |
1357.1 |
1357.9 |
1342.0 |
1346.2 |
-11.0 |
169,160 |
429,161 |
-2,890 |
Feb17 |
160819 |
1361.2 |
1361.5 |
1345.8 |
1350.0 |
-11.0 |
5,124 |
32,818 |
+27 |
Apr17 |
160819 |
1365.2 |
1365.2 |
1350.0 |
1353.5 |
-11.0 |
1,782 |
10,044 |
-458 |
Jun17 |
160819 |
1361.8 |
1365.4 |
1353.1 |
1356.6 |
-11.0 |
1,067 |
14,455 |
+144 |
Aug17 |
160819 |
1364.4 |
1364.4 |
1359.6 |
1359.6 |
-11.1 |
1,017 |
8,154 |
-176 |
Oct17 |
160819 |
1368.9 |
1368.9 |
1362.6 |
1362.6 |
-11.1 |
58 |
967 |
+23 |
Dec17 |
160819 |
1370.3 |
1370.3 |
1363.0 |
1365.4 |
-11.1 |
268 |
11,576 |
+43 |
Feb18 |
160819 |
1368.3 |
1368.3 |
1368.3 |
1368.3 |
-11.1 |
0 |
135 |
+0 |
Apr18 |
160819 |
1371.1 |
1371.1 |
1371.1 |
1371.1 |
-11.1 |
0 |
3 |
+0 |
Jun18 |
160819 |
1373.9 |
1373.9 |
1373.9 |
1373.9 |
-11.1 |
1 |
4,334 |
+0 |
Total Volume and Open Interest |
185,751 |
570,205 |
-2,291 |
Silver(CMX) |
Sep16 |
160819 |
1977.5 |
1980.0 |
1922.0 |
1931.7 |
-42.3 |
78,987 |
100,246 |
-3,812 |
Dec16 |
160819 |
1989.0 |
1990.0 |
1934.5 |
1944.9 |
-41.9 |
16,686 |
85,864 |
+4,613 |
Mar17 |
160819 |
1985.0 |
1985.0 |
1950.0 |
1956.6 |
-41.7 |
619 |
11,294 |
+35 |
May17 |
160819 |
1991.0 |
1991.0 |
1960.0 |
1963.7 |
-41.5 |
52 |
644 |
+16 |
Jul17 |
160819 |
1982.5 |
1982.5 |
1970.4 |
1970.4 |
-41.4 |
58 |
2,383 |
+0 |
Sep17 |
160819 |
1977.1 |
1977.1 |
1977.1 |
1977.1 |
-41.3 |
10 |
512 |
+0 |
Dec17 |
160819 |
2001.0 |
2001.0 |
1986.8 |
1986.8 |
-41.3 |
67 |
2,195 |
+14 |
Total Volume and Open Interest |
96,767 |
206,725 |
+820 |
Platinum(NYMEX) |
Oct16 |
160819 |
1135.0 |
1136.8 |
1111.6 |
1118.4 |
-14.8 |
11,723 |
74,762 |
-215 |
Jan17 |
160819 |
1128.0 |
1132.4 |
1114.5 |
1120.8 |
-14.8 |
579 |
5,946 |
+264 |
Apr17 |
160819 |
1123.5 |
1123.5 |
1123.4 |
1123.4 |
-14.6 |
14 |
238 |
+6 |
Jul17 |
160819 |
1125.2 |
1125.2 |
1125.2 |
1125.2 |
-14.5 |
2 |
15 |
+2 |
Total Volume and Open Interest |
12,318 |
81,017 |
+57 |
Palladium(NYMEX) |
Sep16 |
160819 |
712.15 |
712.25 |
704.60 |
709.35 |
-4.05 |
4,673 |
20,968 |
-1,189 |
Dec16 |
160819 |
713.00 |
713.70 |
706.25 |
711.10 |
-3.80 |
1,492 |
7,904 |
+1,008 |
Mar17 |
160819 |
712.00 |
713.00 |
712.00 |
712.40 |
-3.45 |
9 |
55 |
-3 |
Total Volume and Open Interest |
6,179 |
28,943 |
-180 |
Copper(CMX) |
Sep16 |
160819 |
216.50 |
217.45 |
215.80 |
216.70 |
-0.05 |
44,978 |
53,641 |
-584 |
Dec16 |
160819 |
217.85 |
218.60 |
216.95 |
217.75 |
-0.10 |
13,578 |
88,757 |
+2,982 |
Mar17 |
160819 |
218.55 |
219.30 |
217.90 |
218.70 |
-0.10 |
1,588 |
25,305 |
+461 |
May17 |
160819 |
218.75 |
219.50 |
218.75 |
219.35 |
-0.10 |
399 |
5,375 |
+103 |
Jul17 |
160819 |
219.85 |
219.85 |
219.55 |
219.80 |
-0.10 |
27 |
952 |
+20 |
Total Volume and Open Interest |
61,601 |
183,556 |
+3,196 |
E-mini DJIA Index(CBOT) |
Sep16 |
160819 |
18566 |
18576 |
18469 |
18540 |
-25 |
127,972 |
145,645 |
+1,719 |
Dec16 |
160819 |
18475 |
18480 |
18385 |
18454 |
-21 |
115 |
1,093 |
+17 |
Mar17 |
160819 |
18398 |
18398 |
18365 |
18389 |
-22 |
2 |
262 |
+1 |
Jun17 |
160819 |
18348 |
18348 |
18345 |
18348 |
-22 |
0 |
3 |
+0 |
Total Volume and Open Interest |
128,089 |
147,003 |
+1,737 |
S & P 500(CME) |
Sep16 |
160819 |
2183.60 |
2183.90 |
2172.80 |
2181.70 |
-1.90 |
3,973 |
94,604 |
+1,483 |
Dec16 |
160819 |
2167.50 |
2175.40 |
2166.20 |
2174.40 |
-1.80 |
3 |
1,006 |
-6 |
Mar17 |
160819 |
2167.60 |
2167.60 |
2159.40 |
2167.60 |
-1.80 |
0 |
60 |
+0 |
Jun17 |
160819 |
2161.40 |
2161.40 |
2153.20 |
2161.40 |
-1.80 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,976 |
95,730 |
+1,477 |
S & P 500 E-Mini(Globex) |
Sep16 |
160819 |
2183.50 |
2184.25 |
2172.50 |
2181.75 |
-1.75 |
1,702,425 |
2,895,653 |
+3,265 |
Dec16 |
160819 |
2175.00 |
2177.00 |
2165.50 |
2174.50 |
-1.75 |
9,247 |
53,704 |
+4,462 |
Mar17 |
160819 |
2163.00 |
2168.25 |
2158.75 |
2167.50 |
-2.00 |
36 |
968 |
+4 |
Jun17 |
160819 |
2161.50 |
2161.50 |
2157.75 |
2161.50 |
-1.75 |
1 |
321 |
+1 |
Total Volume and Open Interest |
1,711,709 |
2,950,647 |
+7,732 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160819 |
4808.00 |
4816.80 |
4785.00 |
4807.00 |
-1.50 |
197,778 |
296,338 |
+710 |
Dec16 |
160819 |
4799.50 |
4809.50 |
4778.80 |
4800.30 |
-1.70 |
133 |
1,008 |
+3 |
Mar17 |
160819 |
4794.30 |
4797.50 |
4785.80 |
4794.30 |
-1.70 |
0 |
49 |
+0 |
Total Volume and Open Interest |
197,912 |
297,402 |
+712 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160819 |
1558.80 |
1562.20 |
1552.00 |
1561.00 |
+0.70 |
14,037 |
83,619 |
+998 |
Dec16 |
160819 |
1555.60 |
1555.60 |
1550.40 |
1555.60 |
+0.70 |
0 |
10 |
+0 |
Mar17 |
160819 |
1556.10 |
1556.10 |
1556.10 |
1556.10 |
+0.70 |
|
|
|
Total Volume and Open Interest |
14,037 |
83,629 |
+998 |
Volatility Index(CBOE) |
Aug16 |
160817 |
12.80 |
13.00 |
12.55 |
12.65 |
-0.18 |
87,344 |
101,401 |
-15,417 |
Sep16 |
160819 |
14.60 |
14.95 |
14.60 |
14.68 |
+0.10 |
101,092 |
295,930 |
+12,985 |
Oct16 |
160819 |
16.55 |
16.85 |
16.50 |
16.68 |
+0.10 |
52,658 |
84,774 |
+4,142 |
Nov16 |
160819 |
17.62 |
17.90 |
17.60 |
17.73 |
+0.10 |
20,630 |
41,293 |
+649 |
Total Volume and Open Interest |
196,683 |
494,593 |
+21,939 |
Russell 2000(ICE) |
Sep16 |
160819 |
1235.90 |
1236.70 |
1228.70 |
1234.70 |
-1.00 |
74,812 |
329,517 |
-460 |
Dec16 |
160819 |
1228.60 |
1231.50 |
1226.50 |
1229.90 |
-1.30 |
11 |
1,047 |
+6 |
Mar17 |
160819 |
1226.40 |
1226.40 |
1226.40 |
1226.40 |
-1.30 |
0 |
250 |
+0 |
Total Volume and Open Interest |
74,823 |
330,984 |
-454 |
Nikkei 225(CME) |
Sep16 |
160819 |
16550 |
16615 |
16415 |
16485 |
-65 |
8,080 |
35,504 |
-625 |
Dec16 |
160819 |
16470 |
16545 |
16375 |
16430 |
-65 |
6 |
401 |
-2 |
Total Volume and Open Interest |
8,086 |
35,905 |
-627 |
Nikkei 225(SGX) |
Sep16 |
160819 |
16500 |
16600 |
16435 |
16535 |
+15 |
65,786 |
199,426 |
-1,107 |
Dec16 |
160819 |
16405 |
16450 |
16310 |
16420 |
+15 |
1,806 |
6,832 |
-118 |
Mar17 |
160818 |
16375 |
16375 |
16375 |
16375 |
-220 |
0 |
5 |
+0 |
Total Volume and Open Interest |
71,620 |
212,780 |
+5,000 |
Nikkei 225(CME) Yen |
Sep16 |
160819 |
16530 |
16600 |
16405 |
16475 |
-60 |
39,603 |
70,332 |
+40 |
Dec16 |
160819 |
16430 |
16440 |
16280 |
16335 |
-70 |
1 |
238 |
-173 |
Mar17 |
160819 |
16285 |
16285 |
16285 |
16285 |
-70 |
|
|
|
Total Volume and Open Interest |
39,604 |
70,570 |
-133 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160819 |
16480 |
16590 |
16420 |
16480 |
-60 |
3 |
10 |
-2 |
Dec16 |
160819 |
16340 |
16340 |
16340 |
16340 |
-70 |
|
|
|
Mar17 |
160819 |
16290 |
16290 |
16290 |
16290 |
-70 |
|
|
|
Total Volume and Open Interest |
3 |
10 |
-2 |
CAC 40(EURONEXT) |
Aug16 |
160819 |
4439.5 |
4442.5 |
4374.5 |
4378.5 |
-58.5 |
191,306 |
212,522 |
-79,848 |
Sep16 |
160819 |
4441.0 |
4442.5 |
4373.0 |
4399.5 |
-37.0 |
139,262 |
248,993 |
+83,105 |
Oct16 |
160819 |
4405.0 |
4405.0 |
4366.0 |
4388.0 |
-37.0 |
7 |
78 |
+4 |
Dec16 |
160819 |
4381.0 |
4381.0 |
4361.0 |
4378.0 |
-37.0 |
0 |
45 |
+0 |
Total Volume and Open Interest |
330,575 |
461,639 |
+3,261 |
Hang Seng Index(HKFE) |
Aug16 |
160819 |
23059 |
23148 |
22857 |
22912 |
-143 |
115,864 |
121,816 |
+2,951 |
Sep16 |
160819 |
23014 |
23090 |
22805 |
22857 |
-141 |
3,620 |
13,686 |
+1,094 |
Total Volume and Open Interest |
120,714 |
140,657 |
+3,613 |
DAX(EUREX) |
Sep16 |
160819 |
10631.0 |
10632.5 |
10487.5 |
10548.0 |
-52.5 |
90,847 |
163,262 |
+4,695 |
Dec16 |
160819 |
10635.0 |
10635.0 |
10477.0 |
10536.5 |
-52.5 |
187 |
6,557 |
+90 |
Mar17 |
160819 |
10514.0 |
10555.0 |
10480.0 |
10530.0 |
-52.5 |
2 |
191 |
+2 |
Total Volume and Open Interest |
91,036 |
170,010 |
+4,787 |
Mini-DAX(EUREX) |
Sep16 |
160819 |
10629.0 |
10633.0 |
10488.0 |
10548.0 |
-52.5 |
22,257 |
10,891 |
+134 |
Dec16 |
160819 |
10645.0 |
10645.0 |
10481.0 |
10536.5 |
-52.5 |
130 |
296 |
+24 |
Mar17 |
160819 |
10513.0 |
10549.0 |
10483.0 |
10530.0 |
-52.5 |
0 |
57 |
+0 |
Total Volume and Open Interest |
22,387 |
11,244 |
+158 |
FT-SE 100(EURONEXT) |
Sep16 |
160819 |
6880.00 |
6880.00 |
6839.00 |
6856.00 |
-10.50 |
94,044 |
690,337 |
+6,786 |
Dec16 |
160819 |
6822.00 |
6822.00 |
6798.00 |
6813.50 |
-10.50 |
81 |
949 |
+66 |
Mar17 |
160819 |
6755.50 |
6755.50 |
6755.50 |
6755.50 |
-8.50 |
|
|
|
Total Volume and Open Interest |
94,125 |
691,286 |
+6,852 |
SPI 200(SFE) |
Sep16 |
160819 |
5479.0 |
5505.0 |
5466.0 |
5496.0 |
+20.0 |
36,886 |
299,404 |
+4,926 |
Dec16 |
160819 |
5469.0 |
5481.0 |
5469.0 |
5481.0 |
+19.0 |
7 |
2,852 |
+2 |
Mar17 |
160819 |
5432.0 |
5432.0 |
5432.0 |
5432.0 |
+19.0 |
0 |
1,436 |
+0 |
Total Volume and Open Interest |
41,900 |
311,490 |
+9,445 |
FTSE MIB(ISE) |
Sep16 |
160819 |
16575.00 |
16640.00 |
16200.00 |
16316.00 |
-355.00 |
26,128 |
39,201 |
+409 |
Dec16 |
160819 |
16480.00 |
16480.00 |
16085.00 |
16194.00 |
-352.00 |
24 |
285 |
+0 |
Mar17 |
160819 |
16164.00 |
16164.00 |
16164.00 |
16164.00 |
-352.00 |
|
|
|
Total Volume and Open Interest |
26,152 |
39,486 |
+409 |
KOSPI 200(KFE) |
Sep16 |
160819 |
258.50 |
258.80 |
257.60 |
258.45 |
-0.05 |
100,189 |
138,676 |
+1,187 |
Dec16 |
160819 |
259.25 |
259.60 |
258.50 |
259.45 |
+0.05 |
579 |
13,843 |
+1,799 |
Mar17 |
160819 |
256.30 |
256.75 |
256.00 |
256.75 |
+0.65 |
4 |
1,148 |
+3 |
Total Volume and Open Interest |
100,773 |
157,015 |
+2,990 |
GSCI(CME) |
Sep16 |
160819 |
368.60 |
370.85 |
368.00 |
370.40 |
-0.25 |
36 |
13,056 |
+27 |
Oct16 |
160819 |
373.90 |
373.90 |
373.90 |
373.90 |
-0.25 |
|
|
|
Nov16 |
160819 |
376.90 |
376.90 |
376.90 |
376.90 |
-0.25 |
|
|
|
Total Volume and Open Interest |
36 |
13,056 |
+27 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|