|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 06, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160406 |
904.25 |
909.75 |
901.00 |
908.00 |
+3.25 |
104,289 |
332,499 |
-4,300 |
Jul16 |
160406 |
911.75 |
917.50 |
908.75 |
916.00 |
+3.25 |
42,031 |
204,988 |
+5,457 |
Aug16 |
160406 |
914.75 |
920.25 |
911.75 |
918.75 |
+3.25 |
3,374 |
22,532 |
+186 |
Sep16 |
160406 |
916.00 |
920.50 |
912.25 |
918.75 |
+3.00 |
1,885 |
12,344 |
+206 |
Nov16 |
160406 |
918.75 |
924.75 |
916.00 |
922.25 |
+2.75 |
21,549 |
174,856 |
+1,432 |
Jan17 |
160406 |
923.50 |
929.00 |
920.75 |
927.00 |
+2.75 |
909 |
5,923 |
+306 |
Mar17 |
160406 |
927.25 |
931.00 |
922.75 |
929.00 |
+2.50 |
426 |
11,680 |
+75 |
May17 |
160406 |
929.00 |
932.25 |
925.00 |
930.75 |
+2.25 |
267 |
5,059 |
+96 |
Jul17 |
160406 |
933.00 |
937.25 |
930.00 |
936.00 |
+2.25 |
456 |
4,088 |
+178 |
Aug17 |
160406 |
934.25 |
934.25 |
934.00 |
934.00 |
+2.00 |
15 |
73 |
+6 |
Sep17 |
160406 |
925.50 |
925.50 |
925.50 |
925.50 |
+1.75 |
2 |
35 |
+0 |
Nov17 |
160406 |
918.75 |
923.75 |
916.75 |
922.25 |
+2.00 |
554 |
6,113 |
+103 |
Jan18 |
160406 |
927.00 |
927.00 |
927.00 |
927.00 |
+2.00 |
0 |
17 |
+0 |
Mar18 |
160406 |
931.50 |
931.50 |
931.50 |
931.50 |
+2.00 |
0 |
18 |
+0 |
Total Volume and Open Interest |
175,764 |
780,300 |
+3,747 |
Soybean Meal(CBOT) |
May16 |
160406 |
268.70 |
269.30 |
265.90 |
267.90 |
-0.80 |
48,016 |
150,999 |
+3,043 |
Jul16 |
160406 |
271.20 |
271.90 |
268.50 |
270.50 |
-0.70 |
17,370 |
103,789 |
+692 |
Aug16 |
160406 |
272.50 |
272.90 |
269.90 |
271.90 |
-0.70 |
2,462 |
24,506 |
+525 |
Sep16 |
160406 |
274.00 |
274.00 |
271.20 |
273.00 |
-0.90 |
2,191 |
21,430 |
+441 |
Oct16 |
160406 |
275.00 |
275.10 |
272.20 |
274.20 |
-0.70 |
936 |
13,973 |
-102 |
Dec16 |
160406 |
276.90 |
277.50 |
274.10 |
276.20 |
-0.80 |
7,800 |
53,403 |
+1,624 |
Jan17 |
160406 |
277.80 |
278.10 |
275.30 |
277.20 |
-0.80 |
300 |
3,732 |
+25 |
Mar17 |
160406 |
278.70 |
278.90 |
276.50 |
278.10 |
-0.80 |
456 |
4,786 |
-28 |
May17 |
160406 |
279.00 |
279.00 |
277.00 |
278.50 |
-0.80 |
152 |
2,805 |
+40 |
Jul17 |
160406 |
280.50 |
280.50 |
278.70 |
280.20 |
-0.80 |
689 |
1,889 |
+163 |
Total Volume and Open Interest |
81,195 |
384,119 |
+6,509 |
Soybean Oil(CBOT) |
May16 |
160406 |
33.99 |
34.57 |
33.76 |
34.26 |
+0.27 |
54,814 |
212,137 |
-1,361 |
Jul16 |
160406 |
34.23 |
34.83 |
34.02 |
34.52 |
+0.27 |
27,528 |
127,078 |
+3,080 |
Aug16 |
160406 |
34.35 |
34.92 |
34.14 |
34.63 |
+0.28 |
3,172 |
25,158 |
+249 |
Sep16 |
160406 |
34.45 |
35.00 |
34.26 |
34.74 |
+0.28 |
2,454 |
16,948 |
+605 |
Oct16 |
160406 |
34.52 |
35.06 |
34.31 |
34.79 |
+0.27 |
766 |
9,453 |
+13 |
Dec16 |
160406 |
34.68 |
35.23 |
34.48 |
34.94 |
+0.26 |
8,738 |
51,433 |
+1,075 |
Jan17 |
160406 |
34.92 |
35.44 |
34.75 |
35.20 |
+0.27 |
454 |
4,569 |
+104 |
Mar17 |
160406 |
34.98 |
35.59 |
34.88 |
35.35 |
+0.26 |
584 |
5,754 |
+253 |
May17 |
160406 |
35.05 |
35.66 |
35.02 |
35.43 |
+0.28 |
126 |
3,372 |
-12 |
Jul17 |
160406 |
35.18 |
35.78 |
35.18 |
35.58 |
+0.29 |
301 |
3,699 |
+76 |
Total Volume and Open Interest |
99,236 |
467,592 |
+4,186 |
Canola(WCE) |
May16 |
160406 |
480.2 |
483.5 |
478.1 |
482.9 |
+2.2 |
10,717 |
81,963 |
-4,395 |
Jul16 |
160406 |
485.6 |
488.6 |
483.3 |
488.0 |
+2.0 |
7,296 |
54,451 |
+2,604 |
Nov16 |
160406 |
483.9 |
487.3 |
481.5 |
486.3 |
+1.8 |
2,143 |
28,134 |
+1,449 |
Jan17 |
160406 |
488.5 |
492.2 |
488.3 |
491.0 |
+2.4 |
54 |
1,386 |
+32 |
Mar17 |
160406 |
489.8 |
493.8 |
489.1 |
492.9 |
+3.1 |
18 |
387 |
+3 |
Total Volume and Open Interest |
20,233 |
166,382 |
-302 |
Corn(CBOT) |
May16 |
160406 |
356.75 |
359.00 |
355.00 |
358.00 |
+1.25 |
183,736 |
571,785 |
-7,210 |
Jul16 |
160406 |
359.75 |
361.75 |
358.25 |
360.75 |
+0.75 |
85,791 |
381,773 |
+159 |
Sep16 |
160406 |
363.50 |
365.00 |
361.75 |
364.25 |
+0.50 |
22,381 |
156,263 |
+5,195 |
Dec16 |
160406 |
371.00 |
372.25 |
369.00 |
371.50 |
+0.50 |
37,199 |
227,265 |
+6,267 |
Mar17 |
160406 |
381.00 |
381.75 |
378.75 |
381.50 |
+0.50 |
3,411 |
42,211 |
+143 |
May17 |
160406 |
386.00 |
387.50 |
384.50 |
387.25 |
+0.50 |
1,699 |
8,133 |
+293 |
Jul17 |
160406 |
391.00 |
391.50 |
388.50 |
391.25 |
+0.25 |
1,915 |
19,682 |
+396 |
Sep17 |
160406 |
386.00 |
387.50 |
386.00 |
387.50 |
-0.25 |
373 |
2,235 |
+129 |
Dec17 |
160406 |
388.25 |
388.50 |
385.25 |
388.50 |
+0.25 |
984 |
14,589 |
+432 |
Mar18 |
160406 |
395.50 |
398.00 |
394.75 |
398.00 |
+0.25 |
28 |
683 |
+9 |
Total Volume and Open Interest |
337,521 |
1,426,304 |
+5,813 |
Wheat(CBOT) |
May16 |
160406 |
473.00 |
473.75 |
461.50 |
463.00 |
-11.00 |
52,802 |
198,529 |
-1,203 |
Jul16 |
160406 |
479.25 |
480.00 |
468.50 |
469.75 |
-11.00 |
28,790 |
135,924 |
-665 |
Sep16 |
160406 |
489.00 |
489.00 |
478.25 |
479.50 |
-10.75 |
6,538 |
40,828 |
+1,093 |
Dec16 |
160406 |
502.75 |
503.00 |
493.00 |
494.25 |
-10.25 |
5,522 |
44,859 |
+230 |
Mar17 |
160406 |
514.25 |
514.25 |
507.00 |
508.50 |
-9.75 |
1,018 |
12,111 |
+207 |
May17 |
160406 |
516.00 |
518.00 |
516.00 |
517.50 |
-9.75 |
831 |
2,871 |
+249 |
Total Volume and Open Interest |
95,902 |
437,035 |
+110 |
Wheat(KCBT) |
May16 |
160406 |
472.25 |
472.75 |
458.50 |
461.25 |
-12.25 |
17,044 |
82,916 |
+43 |
Jul16 |
160406 |
484.00 |
484.00 |
470.25 |
472.25 |
-12.75 |
11,098 |
75,283 |
+2,642 |
Sep16 |
160406 |
497.00 |
497.00 |
484.50 |
486.50 |
-12.75 |
1,478 |
14,440 |
+77 |
Dec16 |
160406 |
517.50 |
517.50 |
505.00 |
507.00 |
-12.75 |
1,393 |
23,885 |
+72 |
Mar17 |
160406 |
526.50 |
526.50 |
518.00 |
519.75 |
-12.50 |
499 |
9,341 |
+103 |
May17 |
160406 |
527.00 |
529.50 |
526.00 |
528.25 |
-12.50 |
260 |
2,803 |
+7 |
Jul17 |
160406 |
534.00 |
535.25 |
534.00 |
535.25 |
-12.25 |
158 |
839 |
+26 |
Total Volume and Open Interest |
31,930 |
209,703 |
+2,970 |
Wheat(MGE) |
May16 |
160406 |
523.00 |
523.00 |
515.50 |
516.50 |
-8.25 |
3,256 |
23,159 |
-608 |
Jul16 |
160406 |
532.50 |
532.50 |
524.50 |
525.25 |
-8.00 |
888 |
21,675 |
-40 |
Sep16 |
160406 |
538.75 |
538.75 |
533.50 |
535.00 |
-7.25 |
268 |
8,991 |
-51 |
Dec16 |
160406 |
552.00 |
552.00 |
546.75 |
547.75 |
-7.00 |
134 |
7,676 |
+29 |
Mar17 |
160406 |
563.25 |
563.50 |
560.25 |
560.25 |
-6.75 |
73 |
3,909 |
+27 |
May17 |
160406 |
571.25 |
571.50 |
568.25 |
568.25 |
-7.00 |
41 |
1,707 |
+32 |
Total Volume and Open Interest |
4,713 |
67,467 |
-578 |
Oats(CBOT) |
May16 |
160406 |
183.50 |
186.00 |
181.00 |
183.50 |
-0.75 |
247 |
6,981 |
-62 |
Jul16 |
160406 |
192.50 |
194.25 |
190.25 |
191.00 |
-1.75 |
123 |
3,219 |
+60 |
Sep16 |
160406 |
200.50 |
201.00 |
200.25 |
200.25 |
-1.50 |
3 |
193 |
+1 |
Dec16 |
160406 |
210.00 |
210.25 |
208.50 |
208.50 |
-2.50 |
18 |
678 |
+17 |
Total Volume and Open Interest |
391 |
11,072 |
+16 |
Rough Rice(CBOT) |
May16 |
160406 |
9.82 |
9.84 |
9.73 |
9.74 |
-0.05 |
795 |
9,449 |
-296 |
Jul16 |
160406 |
10.09 |
10.09 |
10.00 |
10.01 |
-0.04 |
153 |
2,739 |
+69 |
Sep16 |
160406 |
10.27 |
10.27 |
10.21 |
10.21 |
-0.03 |
31 |
673 |
-10 |
Nov16 |
160406 |
10.42 |
10.42 |
10.37 |
10.39 |
-0.03 |
31 |
160 |
+17 |
Total Volume and Open Interest |
1,010 |
13,061 |
-220 |
Live Cattle(CME) |
Apr16 |
160406 |
131.185 |
132.985 |
130.950 |
132.075 |
+1.390 |
7,250 |
27,555 |
-1,579 |
Jun16 |
160406 |
121.200 |
122.900 |
120.950 |
121.850 |
+1.100 |
16,060 |
134,268 |
-640 |
Aug16 |
160406 |
117.285 |
118.680 |
117.035 |
117.680 |
+0.730 |
6,018 |
58,884 |
+354 |
Oct16 |
160406 |
117.150 |
118.250 |
116.885 |
117.430 |
+0.450 |
3,223 |
36,760 |
+692 |
Dec16 |
160406 |
117.180 |
118.180 |
116.950 |
117.450 |
+0.315 |
1,013 |
17,008 |
+160 |
Feb17 |
160406 |
116.430 |
117.250 |
116.050 |
116.500 |
+0.350 |
311 |
5,243 |
+54 |
Total Volume and Open Interest |
34,023 |
283,887 |
-961 |
Feeder Cattle(CME) |
Apr16 |
160406 |
153.035 |
155.185 |
152.300 |
153.185 |
+0.555 |
1,191 |
5,107 |
-91 |
May16 |
160406 |
150.200 |
152.300 |
149.200 |
150.100 |
-0.100 |
3,317 |
15,299 |
-202 |
Aug16 |
160406 |
151.185 |
152.985 |
150.300 |
151.200 |
+0.350 |
1,734 |
12,022 |
+292 |
Sep16 |
160406 |
150.100 |
151.700 |
149.350 |
150.200 |
+0.165 |
492 |
2,935 |
+38 |
Oct16 |
160406 |
149.035 |
150.250 |
148.050 |
149.100 |
+0.550 |
324 |
2,010 |
+108 |
Nov16 |
160406 |
144.750 |
146.100 |
144.200 |
145.250 |
+0.900 |
117 |
1,716 |
+14 |
Jan17 |
160406 |
140.450 |
141.850 |
140.450 |
141.285 |
-0.345 |
17 |
112 |
+8 |
Total Volume and Open Interest |
7,194 |
39,205 |
+168 |
Lean Hogs(CME) |
Apr16 |
160406 |
67.450 |
67.800 |
67.250 |
67.500 |
+0.115 |
2,808 |
16,744 |
-830 |
May16 |
160406 |
74.500 |
75.830 |
74.500 |
75.750 |
+0.850 |
116 |
1,923 |
-39 |
Jun16 |
160406 |
79.200 |
80.135 |
79.000 |
79.980 |
+0.980 |
10,658 |
86,989 |
-1,018 |
Jul16 |
160406 |
79.100 |
80.050 |
79.000 |
79.900 |
+0.900 |
2,372 |
22,960 |
-400 |
Aug16 |
160406 |
78.850 |
79.580 |
78.650 |
79.430 |
+0.645 |
2,489 |
35,341 |
+182 |
Oct16 |
160406 |
67.900 |
68.650 |
67.850 |
68.600 |
+0.715 |
1,425 |
34,243 |
+365 |
Dec16 |
160406 |
63.250 |
63.800 |
63.150 |
63.750 |
+0.550 |
1,207 |
20,220 |
+354 |
Feb17 |
160406 |
65.850 |
66.430 |
65.785 |
66.385 |
+0.500 |
74 |
6,109 |
+10 |
Total Volume and Open Interest |
21,168 |
226,773 |
-1,369 |
Class III Milk(CME) |
Apr16 |
160406 |
13.70 |
13.79 |
13.69 |
13.70 |
-0.02 |
219 |
4,571 |
-153 |
May16 |
160406 |
13.72 |
13.79 |
13.65 |
13.69 |
-0.03 |
319 |
5,080 |
+137 |
Jun16 |
160406 |
13.86 |
13.86 |
13.76 |
13.79 |
-0.05 |
192 |
4,239 |
+21 |
Jul16 |
160406 |
14.10 |
14.12 |
14.08 |
14.08 |
-0.07 |
15 |
3,231 |
+8 |
Aug16 |
160406 |
14.54 |
14.55 |
14.50 |
14.50 |
-0.04 |
11 |
2,668 |
+2 |
Sep16 |
160406 |
14.76 |
14.77 |
14.71 |
14.71 |
-0.12 |
19 |
2,601 |
+8 |
Oct16 |
160406 |
14.86 |
14.86 |
14.83 |
14.83 |
-0.08 |
18 |
2,222 |
+10 |
Nov16 |
160406 |
14.87 |
14.87 |
14.80 |
14.81 |
-0.15 |
15 |
2,108 |
+6 |
Dec16 |
160406 |
14.84 |
14.85 |
14.75 |
14.77 |
-0.08 |
16 |
2,011 |
+14 |
Jan17 |
160406 |
14.76 |
14.78 |
14.76 |
14.76 |
unch |
4 |
442 |
+0 |
Feb17 |
160406 |
14.74 |
14.82 |
14.74 |
14.76 |
+0.03 |
6 |
406 |
+0 |
Mar17 |
160406 |
14.77 |
14.87 |
14.77 |
14.83 |
+0.08 |
6 |
397 |
+3 |
Apr17 |
160406 |
14.83 |
14.95 |
14.83 |
14.95 |
+0.12 |
5 |
187 |
+0 |
Total Volume and Open Interest |
853 |
31,031 |
+63 |
Cocoa(ICE) |
May16 |
160406 |
2883 |
2907 |
2856 |
2900 |
+18 |
23,793 |
59,310 |
-4,465 |
Jul16 |
160406 |
2891 |
2918 |
2868 |
2912 |
+17 |
19,577 |
65,303 |
+1,777 |
Sep16 |
160406 |
2881 |
2906 |
2856 |
2901 |
+18 |
8,945 |
48,848 |
-526 |
Dec16 |
160406 |
2854 |
2877 |
2828 |
2873 |
+17 |
5,404 |
20,493 |
-960 |
Mar17 |
160406 |
2829 |
2857 |
2810 |
2856 |
+17 |
961 |
27,477 |
+443 |
May17 |
160406 |
2840 |
2852 |
2840 |
2852 |
+17 |
85 |
4,740 |
+0 |
Jul17 |
160406 |
2847 |
2847 |
2847 |
2847 |
+17 |
10 |
1,328 |
+0 |
Total Volume and Open Interest |
58,781 |
233,044 |
-3,727 |
Coffee "C"(ICE) |
May16 |
160406 |
121.45 |
122.15 |
120.00 |
121.50 |
+0.60 |
25,563 |
66,775 |
-3,227 |
Jul16 |
160406 |
123.55 |
124.20 |
122.15 |
123.65 |
+0.60 |
17,240 |
53,308 |
+1,182 |
Sep16 |
160406 |
125.25 |
125.95 |
124.00 |
125.40 |
+0.55 |
6,598 |
31,303 |
+595 |
Dec16 |
160406 |
127.15 |
127.85 |
126.00 |
127.35 |
+0.45 |
3,177 |
27,661 |
+644 |
Mar17 |
160406 |
129.00 |
129.55 |
127.90 |
129.25 |
+0.45 |
1,260 |
7,978 |
+156 |
May17 |
160406 |
130.55 |
131.10 |
129.60 |
131.00 |
+0.50 |
718 |
4,293 |
+204 |
Total Volume and Open Interest |
54,768 |
197,410 |
-398 |
Orange Juice(ICE) |
May16 |
160406 |
143.25 |
145.35 |
141.35 |
144.90 |
+1.65 |
1,587 |
8,756 |
+220 |
Jul16 |
160406 |
143.25 |
145.00 |
142.25 |
144.85 |
+1.60 |
548 |
3,910 |
+199 |
Sep16 |
160406 |
144.60 |
145.00 |
144.60 |
145.00 |
+1.55 |
8 |
1,079 |
+1 |
Nov16 |
160406 |
143.00 |
145.00 |
143.00 |
145.00 |
+1.50 |
10 |
402 |
+1 |
Jan17 |
160406 |
144.90 |
144.90 |
144.90 |
144.90 |
+1.30 |
2 |
75 |
+0 |
Mar17 |
160406 |
145.70 |
145.70 |
145.70 |
145.70 |
+1.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,155 |
14,223 |
+421 |
Sugar #11(ICE) |
May16 |
160406 |
14.70 |
14.77 |
14.54 |
14.62 |
-0.02 |
91,700 |
295,559 |
-9,835 |
Jul16 |
160406 |
14.84 |
14.92 |
14.72 |
14.77 |
-0.02 |
60,721 |
267,866 |
+5,005 |
Oct16 |
160406 |
15.03 |
15.11 |
14.92 |
14.96 |
-0.03 |
30,331 |
141,542 |
+6,166 |
Mar17 |
160406 |
15.48 |
15.58 |
15.40 |
15.44 |
-0.04 |
14,032 |
93,737 |
+3,603 |
May17 |
160406 |
15.26 |
15.34 |
15.21 |
15.25 |
-0.03 |
2,008 |
15,422 |
+430 |
Jul17 |
160406 |
15.04 |
15.08 |
14.99 |
15.05 |
-0.02 |
1,325 |
23,520 |
-151 |
Oct17 |
160406 |
15.02 |
15.06 |
14.99 |
15.03 |
-0.03 |
543 |
18,172 |
-48 |
Mar18 |
160406 |
15.35 |
15.40 |
15.35 |
15.36 |
-0.02 |
265 |
6,968 |
+78 |
Total Volume and Open Interest |
201,297 |
868,746 |
+5,451 |
London Cocoa(LCE) |
May16 |
160406 |
2135 |
2155 |
2125 |
2149 |
+17 |
11,410 |
72,751 |
-3,498 |
Jul16 |
160406 |
2147 |
2167 |
2141 |
2162 |
+16 |
12,116 |
61,895 |
+2,296 |
Sep16 |
160406 |
2125 |
2141 |
2116 |
2135 |
+15 |
5,039 |
54,016 |
+5 |
Dec16 |
160406 |
2083 |
2102 |
2077 |
2097 |
+16 |
3,305 |
46,222 |
+139 |
Mar17 |
160406 |
2060 |
2076 |
2051 |
2071 |
+17 |
2,549 |
35,372 |
-18 |
May17 |
160406 |
2066 |
2067 |
2066 |
2067 |
+18 |
119 |
4,657 |
+7 |
Jul17 |
160406 |
2062 |
2062 |
2062 |
2062 |
+17 |
8 |
695 |
+0 |
Total Volume and Open Interest |
34,546 |
276,028 |
-1,069 |
London Sugar(LCE) |
May16 |
160406 |
420.70 |
422.00 |
417.10 |
419.40 |
+0.10 |
11,723 |
31,718 |
-3,284 |
Aug16 |
160406 |
426.00 |
426.30 |
421.60 |
423.10 |
-0.90 |
8,751 |
38,080 |
+2,278 |
Oct16 |
160406 |
423.10 |
424.60 |
419.50 |
421.00 |
-1.20 |
2,215 |
13,437 |
+454 |
Dec16 |
160406 |
424.00 |
424.70 |
420.00 |
421.50 |
-1.60 |
819 |
8,512 |
+231 |
Mar17 |
160406 |
424.50 |
425.60 |
420.90 |
421.50 |
-3.20 |
740 |
7,125 |
+264 |
Total Volume and Open Interest |
24,657 |
102,351 |
+137 |
Cotton(ICE) |
May16 |
160406 |
58.85 |
59.28 |
58.65 |
58.75 |
-0.15 |
17,837 |
100,186 |
-3,263 |
Jul16 |
160406 |
58.64 |
58.90 |
58.33 |
58.41 |
-0.21 |
11,486 |
61,314 |
+1,074 |
Oct16 |
160406 |
58.31 |
58.31 |
58.31 |
58.31 |
-0.16 |
0 |
4 |
+0 |
Dec16 |
160406 |
58.32 |
58.47 |
58.01 |
58.12 |
-0.21 |
4,295 |
46,382 |
+1,370 |
Mar17 |
160406 |
58.99 |
58.99 |
58.86 |
58.90 |
-0.26 |
488 |
7,175 |
+178 |
May17 |
160406 |
59.62 |
59.62 |
59.62 |
59.62 |
-0.24 |
88 |
1,953 |
+17 |
Total Volume and Open Interest |
34,291 |
219,943 |
-597 |
Lumber(CME) |
May16 |
160406 |
290.1 |
295.8 |
288.1 |
293.8 |
+5.1 |
824 |
3,376 |
-140 |
Jul16 |
160406 |
290.1 |
295.0 |
286.9 |
293.3 |
+6.2 |
263 |
1,377 |
+73 |
Sep16 |
160406 |
292.5 |
293.5 |
292.3 |
292.3 |
+4.0 |
12 |
116 |
+4 |
Nov16 |
160406 |
291.7 |
291.7 |
291.7 |
291.7 |
+2.1 |
3 |
29 |
+0 |
Total Volume and Open Interest |
1,105 |
4,926 |
-60 |
Crude Oil(NYM) |
May16 |
160406 |
36.52 |
37.90 |
36.43 |
37.75 |
+1.86 |
549,477 |
533,216 |
-9,007 |
Jun16 |
160406 |
37.70 |
39.11 |
37.57 |
38.98 |
+1.87 |
194,055 |
244,877 |
-7,041 |
Jul16 |
160406 |
38.66 |
39.99 |
38.39 |
39.87 |
+1.88 |
69,481 |
116,531 |
+3,514 |
Aug16 |
160406 |
39.05 |
40.58 |
38.94 |
40.45 |
+1.86 |
32,425 |
84,876 |
+3,086 |
Sep16 |
160406 |
39.65 |
41.03 |
39.49 |
40.91 |
+1.82 |
33,029 |
111,056 |
+3,593 |
Oct16 |
160406 |
40.09 |
41.28 |
40.02 |
41.25 |
+1.77 |
14,011 |
51,366 |
-2,546 |
Nov16 |
160406 |
40.35 |
41.61 |
40.20 |
41.55 |
+1.74 |
10,602 |
36,518 |
+467 |
Dec16 |
160406 |
40.49 |
41.95 |
40.38 |
41.81 |
+1.72 |
46,906 |
199,238 |
+2,768 |
Jan17 |
160406 |
40.88 |
42.06 |
40.85 |
42.03 |
+1.69 |
2,949 |
30,515 |
+331 |
Feb17 |
160406 |
41.18 |
42.25 |
41.09 |
42.25 |
+1.67 |
1,562 |
19,844 |
+67 |
Mar17 |
160406 |
41.35 |
42.60 |
41.27 |
42.47 |
+1.64 |
2,662 |
40,002 |
-438 |
Apr17 |
160406 |
41.60 |
42.70 |
41.60 |
42.70 |
+1.61 |
1,246 |
10,434 |
+21 |
May17 |
160406 |
42.37 |
42.92 |
42.37 |
42.92 |
+1.58 |
575 |
10,226 |
+51 |
Jun17 |
160406 |
42.20 |
43.22 |
41.98 |
43.13 |
+1.55 |
4,939 |
47,229 |
+100 |
Jul17 |
160406 |
43.33 |
43.39 |
43.31 |
43.31 |
+1.53 |
75 |
9,740 |
+5 |
Aug17 |
160406 |
43.57 |
43.57 |
43.49 |
43.49 |
+1.51 |
25 |
6,284 |
+4 |
Total Volume and Open Interest |
980,336 |
1,769,306 |
-4,120 |
e-miNY Crude Oil(NYM) |
May16 |
160406 |
36.550 |
37.900 |
36.400 |
37.750 |
+1.850 |
12,122 |
2,473 |
+129 |
Jun16 |
160406 |
37.800 |
39.100 |
37.625 |
38.975 |
+1.875 |
491 |
614 |
+100 |
Jul16 |
160406 |
38.625 |
39.925 |
38.575 |
39.875 |
+1.875 |
110 |
273 |
+49 |
Aug16 |
160406 |
39.075 |
40.450 |
39.075 |
40.450 |
+1.850 |
30 |
71 |
+14 |
Sep16 |
160406 |
39.875 |
40.900 |
39.875 |
40.900 |
+1.800 |
22 |
80 |
+3 |
Oct16 |
160406 |
41.375 |
41.375 |
41.250 |
41.250 |
+1.775 |
15 |
52 |
+10 |
Nov16 |
160406 |
41.550 |
41.550 |
41.550 |
41.550 |
+1.750 |
3 |
12 |
+1 |
Dec16 |
160406 |
41.250 |
41.975 |
41.250 |
41.800 |
+1.700 |
17 |
253 |
+6 |
Jan17 |
160406 |
42.025 |
42.025 |
42.025 |
42.025 |
+1.675 |
3 |
8 |
+0 |
Feb17 |
160406 |
42.250 |
42.250 |
42.250 |
42.250 |
+1.675 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,851 |
4,331 |
+338 |
NY Harbor ULSD(NYM) |
May16 |
160406 |
108.39 |
114.50 |
108.23 |
114.03 |
+6.57 |
58,071 |
108,541 |
-3,120 |
Jun16 |
160406 |
110.50 |
116.00 |
109.99 |
115.52 |
+6.22 |
32,028 |
59,754 |
+2,493 |
Jul16 |
160406 |
112.65 |
117.88 |
112.23 |
117.41 |
+5.91 |
16,601 |
42,544 |
+1,542 |
Aug16 |
160406 |
114.93 |
119.85 |
114.39 |
119.38 |
+5.69 |
7,409 |
23,478 |
-238 |
Sep16 |
160406 |
117.29 |
122.10 |
117.17 |
121.67 |
+5.58 |
4,353 |
21,288 |
+241 |
Oct16 |
160406 |
119.52 |
124.23 |
119.49 |
123.93 |
+5.51 |
2,304 |
11,694 |
+214 |
Nov16 |
160406 |
122.08 |
126.02 |
121.41 |
126.00 |
+5.41 |
1,971 |
8,938 |
+203 |
Dec16 |
160406 |
123.62 |
128.21 |
123.55 |
127.83 |
+5.29 |
5,803 |
48,124 |
-168 |
Jan17 |
160406 |
126.31 |
129.52 |
126.31 |
129.46 |
+5.16 |
1,332 |
16,563 |
+17 |
Feb17 |
160406 |
127.29 |
130.74 |
126.78 |
130.66 |
+5.02 |
382 |
3,482 |
+77 |
Mar17 |
160406 |
127.86 |
131.37 |
127.86 |
131.28 |
+4.89 |
455 |
6,649 |
+76 |
Apr17 |
160406 |
128.26 |
131.40 |
128.26 |
131.32 |
+4.77 |
307 |
2,283 |
+25 |
May17 |
160406 |
131.45 |
131.84 |
131.45 |
131.84 |
+4.66 |
291 |
1,383 |
+87 |
Jun17 |
160406 |
129.08 |
132.66 |
128.92 |
132.51 |
+4.56 |
463 |
5,607 |
+126 |
Total Volume and Open Interest |
133,186 |
379,830 |
+1,441 |
RBOB Gasoline(NYM) |
May16 |
160406 |
138.31 |
140.89 |
135.82 |
139.47 |
+1.69 |
48,098 |
124,848 |
-5,346 |
Jun16 |
160406 |
139.88 |
142.14 |
137.22 |
140.89 |
+1.98 |
30,592 |
58,728 |
+639 |
Jul16 |
160406 |
139.00 |
141.76 |
137.04 |
140.66 |
+2.24 |
13,120 |
40,170 |
+110 |
Aug16 |
160406 |
137.47 |
139.92 |
135.47 |
138.98 |
+2.45 |
6,493 |
33,670 |
+374 |
Sep16 |
160406 |
134.70 |
137.09 |
132.79 |
136.28 |
+2.68 |
6,756 |
38,894 |
+10 |
Oct16 |
160406 |
120.26 |
122.67 |
118.59 |
122.07 |
+3.03 |
3,581 |
19,131 |
+249 |
Nov16 |
160406 |
117.20 |
119.57 |
115.77 |
119.18 |
+3.26 |
1,961 |
11,860 |
+98 |
Dec16 |
160406 |
115.58 |
118.18 |
114.33 |
117.80 |
+3.47 |
3,523 |
31,335 |
+212 |
Jan17 |
160406 |
115.84 |
118.21 |
115.06 |
118.14 |
+3.58 |
298 |
5,722 |
+100 |
Feb17 |
160406 |
119.45 |
119.66 |
119.45 |
119.66 |
+3.57 |
73 |
1,980 |
+1 |
Total Volume and Open Interest |
115,288 |
394,983 |
-3,308 |
e-miNY RBOB Gasoline(NYM) |
May16 |
160406 |
139.50 |
139.50 |
139.47 |
139.50 |
+1.70 |
0 |
1 |
+0 |
Jun16 |
160406 |
140.90 |
140.90 |
140.89 |
140.90 |
+2.00 |
|
|
|
Jul16 |
160406 |
140.70 |
140.70 |
140.66 |
140.70 |
+2.30 |
|
|
|
Aug16 |
160406 |
139.00 |
139.00 |
138.98 |
139.00 |
+2.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May16 |
160406 |
1.941 |
1.943 |
1.897 |
1.911 |
-0.043 |
158,616 |
326,778 |
-6,196 |
Jun16 |
160406 |
2.035 |
2.038 |
1.990 |
2.004 |
-0.046 |
43,277 |
103,127 |
+2,603 |
Jul16 |
160406 |
2.135 |
2.138 |
2.094 |
2.109 |
-0.041 |
38,246 |
131,610 |
+819 |
Aug16 |
160406 |
2.195 |
2.195 |
2.152 |
2.168 |
-0.040 |
14,019 |
46,153 |
+55 |
Sep16 |
160406 |
2.220 |
2.225 |
2.183 |
2.198 |
-0.038 |
14,007 |
94,220 |
+21 |
Oct16 |
160406 |
2.279 |
2.279 |
2.238 |
2.252 |
-0.035 |
23,745 |
82,440 |
-530 |
Nov16 |
160406 |
2.449 |
2.452 |
2.424 |
2.437 |
-0.030 |
6,392 |
31,248 |
+483 |
Dec16 |
160406 |
2.717 |
2.724 |
2.701 |
2.716 |
-0.019 |
9,885 |
36,383 |
-118 |
Jan17 |
160406 |
2.848 |
2.855 |
2.837 |
2.849 |
-0.017 |
12,258 |
68,807 |
+1,945 |
Feb17 |
160406 |
2.843 |
2.846 |
2.835 |
2.843 |
-0.017 |
1,763 |
15,206 |
+48 |
Mar17 |
160406 |
2.807 |
2.814 |
2.800 |
2.809 |
-0.015 |
3,191 |
47,833 |
-24 |
Apr17 |
160406 |
2.621 |
2.623 |
2.610 |
2.621 |
-0.010 |
2,224 |
44,417 |
+190 |
May17 |
160406 |
2.635 |
2.635 |
2.627 |
2.635 |
-0.010 |
281 |
9,626 |
+84 |
Jun17 |
160406 |
2.675 |
2.681 |
2.672 |
2.679 |
-0.007 |
109 |
4,393 |
-25 |
Jul17 |
160406 |
2.715 |
2.724 |
2.715 |
2.722 |
-0.005 |
80 |
3,865 |
-13 |
Aug17 |
160406 |
2.724 |
2.733 |
2.724 |
2.731 |
-0.005 |
50 |
3,667 |
-4 |
Total Volume and Open Interest |
329,474 |
1,095,059 |
+376 |
Brent Crude Oil(ICE) |
Jun16 |
160406 |
38.40 |
39.94 |
38.34 |
39.84 |
+1.97 |
286,653 |
491,652 |
-7,636 |
Jul16 |
160406 |
38.59 |
40.10 |
38.48 |
40.00 |
+1.97 |
152,293 |
326,939 |
-7,400 |
Aug16 |
160406 |
39.12 |
40.41 |
38.81 |
40.34 |
+1.96 |
85,145 |
142,959 |
+12,422 |
Sep16 |
160406 |
39.23 |
40.82 |
39.20 |
40.72 |
+1.93 |
58,183 |
171,017 |
+6,492 |
Oct16 |
160406 |
39.73 |
41.26 |
39.68 |
41.16 |
+1.90 |
25,368 |
83,105 |
-3,750 |
Nov16 |
160406 |
40.17 |
41.69 |
40.14 |
41.59 |
+1.86 |
18,748 |
66,710 |
+93 |
Dec16 |
160406 |
40.57 |
42.09 |
40.54 |
41.99 |
+1.82 |
70,243 |
299,224 |
+1,990 |
Jan17 |
160406 |
41.08 |
42.39 |
41.00 |
42.34 |
+1.78 |
4,820 |
58,801 |
+825 |
Feb17 |
160406 |
41.44 |
42.67 |
41.34 |
42.67 |
+1.75 |
2,790 |
46,567 |
-195 |
Mar17 |
160406 |
41.40 |
43.10 |
41.40 |
43.01 |
+1.71 |
3,159 |
31,163 |
-148 |
Apr17 |
160406 |
41.83 |
43.33 |
41.83 |
43.33 |
+1.68 |
1,673 |
16,869 |
-170 |
May17 |
160406 |
43.63 |
43.63 |
43.63 |
43.63 |
+1.64 |
1,155 |
18,430 |
+197 |
Jun17 |
160406 |
42.74 |
43.98 |
42.62 |
43.89 |
+1.60 |
13,014 |
65,001 |
-1,048 |
Jul17 |
160406 |
43.60 |
44.17 |
43.60 |
44.17 |
+1.57 |
494 |
12,938 |
-88 |
Total Volume and Open Interest |
758,956 |
2,159,807 |
+3,117 |
Gas Oil(ICE) |
Apr16 |
160406 |
317.50 |
335.25 |
316.50 |
329.00 |
+14.50 |
42,340 |
72,362 |
-2,961 |
May16 |
160406 |
322.50 |
339.75 |
321.50 |
333.50 |
+14.00 |
76,308 |
161,853 |
+1,804 |
Jun16 |
160406 |
328.75 |
345.25 |
328.25 |
339.50 |
+13.50 |
49,296 |
110,698 |
+2,289 |
Jul16 |
160406 |
335.75 |
351.25 |
334.75 |
345.50 |
+13.00 |
14,979 |
47,142 |
-781 |
Aug16 |
160406 |
342.50 |
357.25 |
341.25 |
351.75 |
+12.50 |
9,793 |
32,700 |
-5 |
Sep16 |
160406 |
350.25 |
363.50 |
348.00 |
358.25 |
+12.25 |
11,438 |
33,857 |
-474 |
Oct16 |
160406 |
357.50 |
369.75 |
354.50 |
364.50 |
+12.00 |
7,407 |
26,196 |
+69 |
Nov16 |
160406 |
362.00 |
373.00 |
359.50 |
368.75 |
+11.50 |
4,393 |
21,323 |
-259 |
Dec16 |
160406 |
365.25 |
377.75 |
363.00 |
372.25 |
+11.00 |
23,608 |
88,703 |
+318 |
Jan17 |
160406 |
370.25 |
381.25 |
369.25 |
376.75 |
+10.50 |
1,475 |
18,991 |
-153 |
Total Volume and Open Interest |
254,249 |
775,778 |
+2,400 |
Ethanol(CBOT) |
May16 |
160406 |
1.490 |
1.509 |
1.480 |
1.499 |
+0.019 |
509 |
1,396 |
+119 |
Jun16 |
160406 |
1.460 |
1.489 |
1.460 |
1.489 |
+0.019 |
79 |
854 |
+5 |
Jul16 |
160406 |
1.481 |
1.481 |
1.481 |
1.481 |
+0.019 |
90 |
644 |
+34 |
Aug16 |
160406 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.019 |
36 |
147 |
+27 |
Sep16 |
160406 |
1.449 |
1.449 |
1.449 |
1.449 |
+0.019 |
38 |
431 |
+7 |
Oct16 |
160406 |
1.428 |
1.428 |
1.428 |
1.428 |
+0.019 |
0 |
186 |
+0 |
Nov16 |
160406 |
1.411 |
1.411 |
1.411 |
1.411 |
+0.019 |
0 |
77 |
+0 |
Dec16 |
160406 |
1.392 |
1.392 |
1.392 |
1.392 |
+0.019 |
7 |
389 |
+7 |
Total Volume and Open Interest |
819 |
4,228 |
+139 |
WTI Crude Oil(ICE) |
May16 |
160406 |
36.58 |
37.90 |
36.55 |
37.75 |
+1.86 |
39,356 |
73,235 |
-5,064 |
Jun16 |
160406 |
37.68 |
39.10 |
37.68 |
38.98 |
+1.87 |
60,367 |
97,386 |
-3,174 |
Jul16 |
160406 |
38.49 |
39.92 |
38.49 |
39.87 |
+1.88 |
26,430 |
32,311 |
+4,636 |
Aug16 |
160406 |
39.05 |
40.51 |
39.05 |
40.45 |
+1.86 |
11,593 |
18,168 |
+1,206 |
Sep16 |
160406 |
39.81 |
40.94 |
39.63 |
40.91 |
+1.82 |
6,652 |
28,475 |
+220 |
Oct16 |
160406 |
40.00 |
41.26 |
40.00 |
41.25 |
+1.77 |
3,102 |
6,494 |
+257 |
Nov16 |
160406 |
40.31 |
41.57 |
40.31 |
41.55 |
+1.74 |
2,372 |
11,861 |
-35 |
Dec16 |
160406 |
40.51 |
41.85 |
40.51 |
41.81 |
+1.72 |
8,031 |
67,816 |
+621 |
Jan17 |
160406 |
41.03 |
42.03 |
40.88 |
42.03 |
+1.69 |
551 |
5,257 |
-51 |
Feb17 |
160406 |
42.25 |
42.25 |
42.25 |
42.25 |
+1.67 |
376 |
3,845 |
+51 |
Mar17 |
160406 |
42.47 |
42.47 |
42.47 |
42.47 |
+1.64 |
282 |
4,397 |
+10 |
Apr17 |
160406 |
42.70 |
42.70 |
42.70 |
42.70 |
+1.61 |
37 |
2,271 |
+20 |
May17 |
160406 |
42.92 |
42.92 |
42.92 |
42.92 |
+1.58 |
14 |
1,252 |
-3 |
Jun17 |
160406 |
42.55 |
43.13 |
42.55 |
43.13 |
+1.55 |
302 |
21,605 |
-77 |
Jul17 |
160406 |
43.31 |
43.31 |
43.31 |
43.31 |
+1.53 |
0 |
1,273 |
+0 |
Aug17 |
160406 |
43.49 |
43.49 |
43.49 |
43.49 |
+1.51 |
2 |
371 |
+0 |
Total Volume and Open Interest |
162,143 |
443,482 |
-865 |
US Dollar Index(ICE) |
Jun16 |
160406 |
94.635 |
95.075 |
94.240 |
94.440 |
-0.197 |
11,474 |
54,572 |
+431 |
Sep16 |
160406 |
94.715 |
95.110 |
94.360 |
94.525 |
-0.188 |
39 |
1,487 |
+0 |
Dec16 |
160406 |
94.915 |
95.085 |
94.580 |
94.580 |
-0.188 |
8 |
246 |
+6 |
Total Volume and Open Interest |
11,527 |
56,341 |
+442 |
Australian Dollar(CME) |
Jun16 |
160406 |
75.20 |
75.97 |
75.09 |
75.71 |
+0.57 |
64,187 |
123,200 |
+532 |
Sep16 |
160406 |
74.87 |
75.62 |
74.79 |
75.39 |
+0.56 |
21 |
170 |
+1 |
Dec16 |
160406 |
75.12 |
75.12 |
75.12 |
75.12 |
+0.56 |
0 |
29 |
+0 |
Total Volume and Open Interest |
64,208 |
123,404 |
+533 |
British Pound(CME) |
Jun16 |
160406 |
141.60 |
141.74 |
140.08 |
141.29 |
-0.29 |
81,661 |
242,872 |
-4,264 |
Sep16 |
160406 |
141.70 |
141.81 |
140.19 |
141.39 |
-0.29 |
42 |
835 |
+16 |
Dec16 |
160406 |
141.52 |
141.82 |
140.34 |
141.52 |
-0.29 |
0 |
308 |
+0 |
Total Volume and Open Interest |
81,703 |
244,043 |
-4,248 |
Canadian Dollar(CME) |
Jun16 |
160406 |
76.12 |
76.56 |
75.84 |
76.31 |
+0.28 |
41,411 |
103,063 |
+848 |
Sep16 |
160406 |
76.11 |
76.55 |
75.86 |
76.32 |
+0.28 |
17 |
1,633 |
+4 |
Dec16 |
160406 |
76.33 |
76.56 |
75.90 |
76.34 |
+0.29 |
8 |
1,146 |
-1 |
Mar17 |
160406 |
76.36 |
76.56 |
75.94 |
76.36 |
+0.28 |
0 |
57 |
+0 |
Total Volume and Open Interest |
41,436 |
105,911 |
+851 |
Japanese Yen(CME) |
Jun16 |
160406 |
90.79 |
91.63 |
90.54 |
91.37 |
+0.70 |
85,725 |
157,328 |
+1,696 |
Sep16 |
160406 |
90.85 |
91.91 |
90.84 |
91.67 |
+0.71 |
29 |
344 |
+4 |
Dec16 |
160406 |
92.08 |
92.16 |
91.26 |
92.04 |
+0.71 |
0 |
72 |
+0 |
Total Volume and Open Interest |
85,760 |
157,795 |
+1,703 |
Swiss Franc(CME) |
Jun16 |
160406 |
104.87 |
105.23 |
104.23 |
104.95 |
+0.05 |
15,787 |
35,592 |
-529 |
Sep16 |
160406 |
105.41 |
105.69 |
104.73 |
105.44 |
+0.05 |
0 |
65 |
+0 |
Dec16 |
160406 |
105.97 |
106.15 |
105.49 |
105.97 |
+0.05 |
0 |
21 |
+0 |
Total Volume and Open Interest |
15,787 |
35,693 |
-529 |
EuroFX(CME) |
Jun16 |
160406 |
114.06 |
114.55 |
113.49 |
114.29 |
+0.20 |
131,739 |
334,910 |
-497 |
Sep16 |
160406 |
114.41 |
114.90 |
113.87 |
114.66 |
+0.20 |
446 |
2,245 |
+188 |
Dec16 |
160406 |
115.14 |
115.27 |
114.29 |
115.06 |
+0.21 |
30 |
940 |
-2 |
Total Volume and Open Interest |
132,216 |
338,403 |
-310 |
Mexican Peso(CME) |
Apr16 |
160406 |
565.75 |
565.75 |
565.75 |
565.75 |
+1.13 |
|
|
|
May16 |
160406 |
564.25 |
564.25 |
564.25 |
564.25 |
+1.00 |
|
|
|
Total Volume and Open Interest |
34,398 |
113,856 |
+1,765 |
Brazilian Real(CME) |
May16 |
160406 |
270.50 |
273.05 |
267.80 |
272.05 |
+1.50 |
1,126 |
26,139 |
-150 |
Jun16 |
160406 |
265.40 |
269.65 |
265.40 |
269.65 |
+1.35 |
43 |
5,184 |
-4 |
Jul16 |
160406 |
267.40 |
267.40 |
267.40 |
267.40 |
+1.50 |
0 |
15 |
+0 |
Aug16 |
160406 |
265.15 |
265.15 |
265.15 |
265.15 |
+1.50 |
|
|
|
Total Volume and Open Interest |
1,169 |
31,359 |
-154 |
30-Year T-Bonds(CBOT) |
Jun16 |
160406 |
166~070 |
166~070 |
165~000 |
165~110 |
-0~280 |
134,575 |
510,389 |
+297 |
Sep16 |
160406 |
164~200 |
164~200 |
163~310 |
164~020 |
-0~280 |
29 |
67 |
+13 |
Dec16 |
160406 |
162~260 |
162~260 |
162~260 |
162~260 |
-0~280 |
|
|
|
Total Volume and Open Interest |
134,604 |
510,456 |
+310 |
10-Year T-Notes(CBOT) |
Jun16 |
160406 |
130~275 |
130~290 |
130~165 |
130~220 |
-0~045 |
739,937 |
2,663,198 |
+24,252 |
Sep16 |
160406 |
130~195 |
130~240 |
130~160 |
130~195 |
-0~050 |
28 |
606 |
+14 |
Dec16 |
160406 |
129~250 |
129~250 |
129~250 |
129~250 |
-0~050 |
|
|
|
Total Volume and Open Interest |
739,965 |
2,663,804 |
+24,266 |
5-Year T-Notes(CBOT) |
Jun16 |
160406 |
121~110 |
121~122 |
121~042 |
121~084 |
-0~022 |
401,136 |
2,442,460 |
-1,097 |
Sep16 |
160406 |
120~314 |
121~002 |
120~270 |
120~300 |
-0~016 |
141 |
140 |
+140 |
Dec16 |
160406 |
120~284 |
120~284 |
120~284 |
120~284 |
-0~016 |
|
|
|
Total Volume and Open Interest |
401,277 |
2,442,600 |
-957 |
2 Year T-Notes(CBOT) |
Jun16 |
160406 |
109~124 |
109~124 |
109~096 |
109~112 |
-0~012 |
190,238 |
989,617 |
-802 |
Sep16 |
160406 |
109~096 |
109~096 |
109~096 |
109~096 |
-0~012 |
2 |
2 |
+2 |
Dec16 |
160406 |
109~082 |
109~082 |
109~082 |
109~082 |
-0~012 |
|
|
|
Total Volume and Open Interest |
190,240 |
989,619 |
-800 |
Eurodollars(CME) |
Jun16 |
160406 |
99.325 |
99.325 |
99.305 |
99.315 |
-0.005 |
117,886 |
1,159,505 |
+11,822 |
Sep16 |
160406 |
99.255 |
99.255 |
99.230 |
99.240 |
-0.010 |
135,456 |
1,073,458 |
+8,230 |
Dec16 |
160406 |
99.190 |
99.190 |
99.155 |
99.170 |
-0.015 |
180,578 |
1,233,024 |
+9,190 |
Mar17 |
160406 |
99.145 |
99.150 |
99.105 |
99.125 |
-0.020 |
129,781 |
862,109 |
+7,044 |
Jun17 |
160406 |
99.100 |
99.100 |
99.055 |
99.075 |
-0.020 |
139,684 |
782,979 |
+4,483 |
Sep17 |
160406 |
99.050 |
99.050 |
99.000 |
99.025 |
-0.020 |
94,171 |
661,802 |
+6,095 |
Dec17 |
160406 |
98.990 |
98.990 |
98.935 |
98.960 |
-0.025 |
134,162 |
948,529 |
+16,788 |
Mar18 |
160406 |
98.950 |
98.950 |
98.890 |
98.915 |
-0.025 |
92,176 |
503,484 |
-3,011 |
Jun18 |
160406 |
98.895 |
98.895 |
98.830 |
98.855 |
-0.025 |
80,247 |
416,794 |
+2,667 |
Sep18 |
160406 |
98.830 |
98.830 |
98.770 |
98.795 |
-0.025 |
62,638 |
347,685 |
-1,579 |
Dec18 |
160406 |
98.760 |
98.760 |
98.700 |
98.725 |
-0.025 |
70,380 |
487,877 |
+2,488 |
Mar19 |
160406 |
98.705 |
98.705 |
98.645 |
98.670 |
-0.025 |
50,427 |
291,206 |
-673 |
Jun19 |
160406 |
98.640 |
98.640 |
98.580 |
98.605 |
-0.025 |
29,500 |
265,951 |
+2,062 |
Sep19 |
160406 |
98.575 |
98.575 |
98.515 |
98.540 |
-0.025 |
23,602 |
178,822 |
+1,951 |
Dec19 |
160406 |
98.495 |
98.500 |
98.445 |
98.470 |
-0.025 |
26,500 |
171,910 |
+2,143 |
Mar20 |
160406 |
98.435 |
98.440 |
98.385 |
98.410 |
-0.025 |
18,173 |
95,829 |
+2,000 |
Jun20 |
160406 |
98.370 |
98.375 |
98.320 |
98.340 |
-0.025 |
19,892 |
58,184 |
+3,519 |
Sep20 |
160406 |
98.300 |
98.310 |
98.255 |
98.275 |
-0.025 |
12,901 |
57,641 |
+1,264 |
Total Volume and Open Interest |
1,451,825 |
10,000,371 |
+80,980 |
Ultra T-Bond(CBOT) |
Jun16 |
160406 |
175~00 |
175~01 |
173~07 |
173~26 |
-1~06 |
47,458 |
619,773 |
+2,385 |
Sep16 |
160406 |
175~30 |
175~30 |
175~30 |
175~30 |
-1~03 |
2 |
2 |
+2 |
Dec16 |
160406 |
175~08 |
175~08 |
175~08 |
175~08 |
-1~03 |
|
|
|
Total Volume and Open Interest |
47,460 |
619,775 |
+2,387 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160406 |
141~150 |
141~150 |
140~290 |
141~050 |
-0~095 |
41,918 |
107,514 |
+2,630 |
Sep16 |
160406 |
140~185 |
140~185 |
140~185 |
140~185 |
+0~010 |
|
|
|
Dec16 |
160406 |
140~185 |
140~185 |
140~185 |
140~185 |
+0~010 |
|
|
|
Total Volume and Open Interest |
41,918 |
107,514 |
+2,630 |
30 Day Federal Funds(CBOT) |
Apr16 |
160406 |
99.637 |
99.640 |
99.637 |
99.637 |
unch |
2,440 |
127,470 |
-129 |
May16 |
160406 |
99.630 |
99.635 |
99.630 |
99.630 |
unch |
20,831 |
204,249 |
+6,037 |
Jun16 |
160406 |
99.605 |
99.610 |
99.600 |
99.605 |
unch |
3,478 |
69,776 |
+829 |
Jul16 |
160406 |
99.585 |
99.585 |
99.575 |
99.580 |
unch |
20,431 |
115,452 |
+3,249 |
Aug16 |
160406 |
99.550 |
99.555 |
99.535 |
99.545 |
-0.005 |
7,791 |
75,538 |
+371 |
Sep16 |
160406 |
99.540 |
99.540 |
99.525 |
99.535 |
-0.005 |
914 |
19,308 |
+74 |
Total Volume and Open Interest |
67,562 |
825,783 |
+10,845 |
3-Mth Euro-Yen(CME) |
Jun16 |
160406 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160406 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160406 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160406 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160406 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160406 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160406 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160406 |
99.995 |
99.995 |
99.995 |
99.995 |
+0.030 |
|
|
|
Jun18 |
160406 |
99.855 |
99.855 |
99.855 |
99.855 |
+0.030 |
|
|
|
Sep18 |
160406 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.030 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160406 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160406 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160406 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160406 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160406 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160406 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160406 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160406 |
100.00 |
100.00 |
100.00 |
100.00 |
+0.03 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160406 |
151.59 |
151.67 |
151.46 |
151.47 |
-0.09 |
1,802 |
16,886 |
-333 |
Sep16 |
160406 |
150.91 |
150.91 |
150.91 |
150.91 |
-0.09 |
|
|
|
Dec16 |
160406 |
150.91 |
150.91 |
150.91 |
150.91 |
-0.09 |
|
|
|
Total Volume and Open Interest |
1,802 |
16,886 |
-333 |
Euro-Buxl(EUREX) |
Jun16 |
160406 |
171.84 |
172.20 |
170.26 |
170.62 |
-1.10 |
28,475 |
122,459 |
+2,565 |
Sep16 |
160406 |
180.44 |
180.44 |
180.44 |
180.44 |
-1.10 |
0 |
11 |
+0 |
Dec16 |
160406 |
180.44 |
180.44 |
180.44 |
180.44 |
-1.10 |
|
|
|
Total Volume and Open Interest |
28,475 |
122,470 |
+2,565 |
Euro-Bund(EUREX) |
Jun16 |
160406 |
164.10 |
164.28 |
163.72 |
163.90 |
-0.29 |
450,582 |
1,229,472 |
-216 |
Sep16 |
160406 |
163.30 |
163.30 |
162.82 |
162.96 |
-0.29 |
2,344 |
12,718 |
+2,269 |
Dec16 |
160406 |
161.40 |
161.40 |
161.40 |
161.40 |
-0.29 |
|
|
|
Total Volume and Open Interest |
452,926 |
1,242,190 |
+2,053 |
Euro-Bobl(EUREX) |
Jun16 |
160406 |
131.24 |
131.30 |
131.17 |
131.26 |
-0.01 |
308,974 |
973,948 |
+684 |
Sep16 |
160406 |
132.23 |
132.23 |
132.23 |
132.23 |
unch |
0 |
13 |
+0 |
Dec16 |
160406 |
131.26 |
131.26 |
131.26 |
131.26 |
-0.01 |
|
|
|
Total Volume and Open Interest |
308,974 |
973,961 |
+684 |
Euro-Schatz(EUREX) |
Jun16 |
160406 |
111.79 |
111.81 |
111.78 |
111.81 |
+0.01 |
141,106 |
952,393 |
-3,100 |
Sep16 |
160406 |
111.78 |
111.78 |
111.78 |
111.78 |
+0.01 |
0 |
2 |
+0 |
Dec16 |
160406 |
111.78 |
111.78 |
111.78 |
111.78 |
+0.01 |
|
|
|
Total Volume and Open Interest |
141,106 |
952,395 |
-3,100 |
3-Mth Euribor(EUREX) |
Jun16 |
160406 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
30 |
11,579 |
-10 |
Sep16 |
160406 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.005 |
20 |
5,911 |
+20 |
Dec16 |
160406 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
1 |
2,860 |
-1 |
Total Volume and Open Interest |
479 |
72,001 |
+159 |
Long Gilt(LIFFE) |
Jun16 |
160406 |
121~16 |
121~20 |
121~05 |
121~16 |
-0~04 |
142,439 |
465,860 |
-7,872 |
Sep16 |
160406 |
123~07 |
123~07 |
123~07 |
123~07 |
-0~04 |
|
|
|
Total Volume and Open Interest |
142,439 |
465,860 |
-7,872 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160406 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
39,709 |
428,900 |
-7,738 |
Sep16 |
160406 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
26,879 |
373,541 |
+2,459 |
Dec16 |
160406 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
32,951 |
395,536 |
+1,740 |
Mar17 |
160406 |
99.39 |
99.40 |
99.37 |
99.39 |
unch |
25,011 |
305,208 |
-2,731 |
Jun17 |
160406 |
99.36 |
99.37 |
99.34 |
99.36 |
unch |
33,733 |
302,477 |
-1,474 |
Sep17 |
160406 |
99.33 |
99.34 |
99.30 |
99.33 |
unch |
29,140 |
259,315 |
-247 |
Total Volume and Open Interest |
274,641 |
3,086,993 |
-11,070 |
3-Mth Euribor(LIFFE) |
Jun16 |
160406 |
100.255 |
100.260 |
100.250 |
100.260 |
+0.005 |
40,425 |
517,342 |
+8,797 |
Sep16 |
160406 |
100.270 |
100.280 |
100.265 |
100.280 |
+0.005 |
59,367 |
496,525 |
+14,085 |
Dec16 |
160406 |
100.290 |
100.300 |
100.285 |
100.300 |
+0.005 |
32,318 |
452,916 |
+2,956 |
Total Volume and Open Interest |
357,048 |
3,428,111 |
+27,330 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160406 |
97.82 |
97.84 |
97.80 |
97.81 |
-0.01 |
22,583 |
224,837 |
-2,260 |
Sep16 |
160406 |
97.90 |
97.93 |
97.88 |
97.89 |
-0.01 |
31,326 |
225,609 |
-2,736 |
Dec16 |
160406 |
97.95 |
97.98 |
97.93 |
97.95 |
-0.01 |
31,049 |
172,301 |
-1,305 |
Mar17 |
160406 |
97.98 |
98.01 |
97.96 |
97.98 |
unch |
20,849 |
122,738 |
-2,649 |
Jun17 |
160406 |
98.00 |
98.03 |
97.98 |
97.99 |
-0.01 |
8,607 |
66,604 |
+1,479 |
Sep17 |
160406 |
98.00 |
98.02 |
97.97 |
97.99 |
-0.01 |
5,176 |
59,224 |
-2,956 |
Dec17 |
160406 |
97.99 |
98.00 |
97.98 |
97.98 |
-0.01 |
3,156 |
38,182 |
-626 |
Mar18 |
160406 |
97.98 |
97.99 |
97.95 |
97.96 |
unch |
1,124 |
19,909 |
+195 |
Jun18 |
160406 |
97.93 |
97.94 |
97.93 |
97.94 |
unch |
49 |
10,185 |
-22 |
Sep18 |
160406 |
97.90 |
97.90 |
97.88 |
97.90 |
+0.01 |
0 |
1,209 |
+0 |
Total Volume and Open Interest |
123,919 |
943,798 |
-10,980 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160406 |
97.56 |
97.60 |
97.56 |
97.57 |
+0.02 |
126,212 |
774,266 |
+4,433 |
Sep16 |
160406 |
97.57 |
97.57 |
97.57 |
97.57 |
+0.02 |
|
|
|
Total Volume and Open Interest |
126,212 |
774,266 |
+4,433 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160406 |
98.16 |
98.20 |
98.15 |
98.17 |
+0.01 |
196,467 |
731,668 |
-9,930 |
Sep16 |
160406 |
98.17 |
98.17 |
98.17 |
98.17 |
+0.01 |
|
|
|
Total Volume and Open Interest |
196,467 |
731,668 |
-9,930 |
Gold(CMX) |
Apr16 |
160406 |
1230.4 |
1230.4 |
1217.6 |
1222.5 |
-5.9 |
2,038 |
4,071 |
-800 |
Jun16 |
160406 |
1232.6 |
1233.8 |
1217.2 |
1223.8 |
-5.8 |
91,057 |
355,225 |
-1,482 |
Aug16 |
160406 |
1233.1 |
1234.4 |
1219.0 |
1225.2 |
-5.8 |
2,034 |
38,841 |
+88 |
Oct16 |
160406 |
1232.6 |
1232.6 |
1221.3 |
1226.5 |
-5.7 |
52 |
19,716 |
-13 |
Dec16 |
160406 |
1234.7 |
1235.0 |
1223.0 |
1227.8 |
-5.7 |
990 |
22,706 |
+165 |
Feb17 |
160406 |
1226.8 |
1229.1 |
1226.2 |
1229.1 |
-5.7 |
39 |
4,709 |
+19 |
Apr17 |
160406 |
1230.4 |
1230.4 |
1230.4 |
1230.4 |
-5.7 |
10 |
2,817 |
+3 |
Jun17 |
160406 |
1231.6 |
1231.6 |
1231.6 |
1231.6 |
-5.8 |
214 |
5,745 |
+11 |
Aug17 |
160406 |
1232.9 |
1232.9 |
1232.9 |
1232.9 |
-5.8 |
0 |
106 |
+0 |
Oct17 |
160406 |
1234.2 |
1234.2 |
1234.2 |
1234.2 |
-5.7 |
2 |
622 |
+2 |
Dec17 |
160406 |
1245.0 |
1245.0 |
1231.0 |
1235.5 |
-5.7 |
43 |
5,895 |
+39 |
Feb18 |
160406 |
1236.9 |
1236.9 |
1236.9 |
1236.9 |
-5.7 |
|
|
|
Total Volume and Open Interest |
98,092 |
470,842 |
-1,962 |
Silver(CMX) |
May16 |
160406 |
1513.0 |
1519.5 |
1491.5 |
1505.4 |
-6.2 |
36,396 |
111,747 |
-2,239 |
Jul16 |
160406 |
1517.5 |
1523.5 |
1496.0 |
1509.2 |
-6.3 |
7,005 |
31,872 |
+2,254 |
Sep16 |
160406 |
1520.0 |
1524.5 |
1501.5 |
1512.7 |
-6.4 |
703 |
11,161 |
+97 |
Dec16 |
160406 |
1522.5 |
1529.5 |
1509.0 |
1517.5 |
-6.5 |
1,275 |
16,839 |
+647 |
Mar17 |
160406 |
1522.5 |
1522.5 |
1522.5 |
1522.5 |
-6.6 |
389 |
810 |
-46 |
May17 |
160406 |
1525.8 |
1525.8 |
1525.8 |
1525.8 |
-6.7 |
305 |
31 |
+2 |
Jul17 |
160406 |
1529.0 |
1529.0 |
1529.0 |
1529.0 |
-6.9 |
154 |
2,115 |
+64 |
Total Volume and Open Interest |
46,321 |
177,848 |
+826 |
Platinum(NYMEX) |
Apr16 |
160406 |
951.7 |
957.8 |
942.5 |
942.9 |
-7.1 |
165 |
246 |
-427 |
Jul16 |
160406 |
954.0 |
961.6 |
942.4 |
944.7 |
-6.9 |
9,435 |
53,879 |
-421 |
Oct16 |
160406 |
957.1 |
958.8 |
944.9 |
946.3 |
-6.9 |
124 |
2,401 |
+53 |
Jan17 |
160406 |
947.7 |
947.7 |
947.7 |
947.7 |
-6.9 |
0 |
14 |
+0 |
Total Volume and Open Interest |
9,730 |
56,597 |
-795 |
Palladium(NYMEX) |
Jun16 |
160406 |
547.00 |
556.95 |
537.00 |
537.95 |
-5.70 |
3,201 |
21,604 |
+115 |
Sep16 |
160406 |
549.80 |
549.80 |
538.45 |
538.75 |
-5.70 |
45 |
582 |
-3 |
Dec16 |
160406 |
540.05 |
540.05 |
540.05 |
540.05 |
-5.75 |
4 |
69 |
+4 |
Total Volume and Open Interest |
3,256 |
22,278 |
+116 |
Copper(CMX) |
May16 |
160406 |
214.30 |
215.10 |
213.05 |
214.35 |
+0.55 |
46,637 |
94,571 |
-1,315 |
Jul16 |
160406 |
215.25 |
216.15 |
214.10 |
215.45 |
+0.65 |
10,198 |
49,843 |
+1,069 |
Sep16 |
160406 |
216.40 |
216.80 |
214.80 |
216.15 |
+0.65 |
3,348 |
23,718 |
+1,098 |
Dec16 |
160406 |
216.80 |
217.35 |
215.40 |
216.85 |
+0.70 |
1,589 |
15,362 |
+520 |
Mar17 |
160406 |
217.35 |
217.35 |
217.30 |
217.30 |
+0.70 |
185 |
2,259 |
+10 |
Total Volume and Open Interest |
62,591 |
193,490 |
+1,222 |
E-mini DJIA Index(CBOT) |
Jun16 |
160406 |
17555 |
17639 |
17452 |
17628 |
+101 |
124,133 |
109,168 |
-116 |
Sep16 |
160406 |
17478 |
17542 |
17386 |
17542 |
+102 |
102 |
471 |
+56 |
Dec16 |
160406 |
17380 |
17482 |
17380 |
17482 |
+102 |
4 |
8 |
+2 |
Mar17 |
160406 |
17422 |
17422 |
17422 |
17422 |
+102 |
|
|
|
Total Volume and Open Interest |
124,239 |
109,647 |
-58 |
S & P 500(CME) |
Jun16 |
160406 |
2041.70 |
2060.30 |
2035.50 |
2060.20 |
+21.40 |
4,577 |
65,384 |
-365 |
Sep16 |
160406 |
2052.10 |
2052.10 |
2027.70 |
2052.10 |
+21.40 |
105 |
523 |
+53 |
Dec16 |
160406 |
2045.10 |
2045.10 |
2020.70 |
2045.10 |
+21.40 |
0 |
3 |
-1 |
Mar17 |
160406 |
2039.80 |
2039.80 |
2015.50 |
2039.80 |
+21.30 |
|
|
|
Total Volume and Open Interest |
4,682 |
65,910 |
-313 |
S & P 500 E-Mini(Globex) |
Jun16 |
160406 |
2042.00 |
2060.50 |
2035.00 |
2060.25 |
+21.50 |
1,380,117 |
2,854,772 |
-14,130 |
Sep16 |
160406 |
2033.25 |
2052.25 |
2027.25 |
2052.00 |
+21.25 |
2,605 |
10,509 |
+1,275 |
Dec16 |
160406 |
2028.25 |
2045.00 |
2020.25 |
2045.00 |
+21.25 |
145 |
1,912 |
-4 |
Mar17 |
160406 |
2018.50 |
2039.75 |
2018.50 |
2039.75 |
+21.25 |
1 |
59 |
+1 |
Total Volume and Open Interest |
1,382,868 |
2,867,252 |
-12,858 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160406 |
4476.00 |
4537.80 |
4467.30 |
4535.00 |
+65.50 |
189,635 |
217,443 |
-5,753 |
Sep16 |
160406 |
4474.00 |
4530.00 |
4463.00 |
4528.00 |
+65.50 |
111 |
244 |
+9 |
Dec16 |
160406 |
4525.50 |
4525.50 |
4525.50 |
4525.50 |
+65.50 |
0 |
85 |
+0 |
Total Volume and Open Interest |
189,746 |
217,774 |
-5,744 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160406 |
1422.50 |
1433.90 |
1415.50 |
1433.00 |
+13.30 |
15,169 |
83,084 |
-114 |
Sep16 |
160406 |
1428.70 |
1428.70 |
1414.50 |
1428.70 |
+13.30 |
0 |
7 |
+0 |
Dec16 |
160406 |
1430.00 |
1430.00 |
1430.00 |
1430.00 |
+13.30 |
0 |
12 |
+0 |
Total Volume and Open Interest |
15,169 |
83,103 |
-114 |
Volatility Index(CBOE) |
Apr16 |
160406 |
16.80 |
17.03 |
15.55 |
15.63 |
-1.14 |
57,117 |
161,767 |
+293 |
May16 |
160406 |
18.45 |
18.63 |
17.40 |
17.43 |
-1.00 |
47,025 |
123,905 |
+9,565 |
Jun16 |
160406 |
19.13 |
19.32 |
18.30 |
18.33 |
-0.80 |
15,077 |
29,113 |
+1,322 |
Jul16 |
160406 |
19.63 |
19.83 |
18.95 |
18.98 |
-0.65 |
4,992 |
20,950 |
-235 |
Total Volume and Open Interest |
130,199 |
378,827 |
+11,743 |
Russell 2000(ICE) |
Jun16 |
160406 |
1094.50 |
1105.30 |
1088.10 |
1103.90 |
+12.00 |
66,101 |
377,802 |
+106 |
Sep16 |
160406 |
1095.30 |
1098.10 |
1095.30 |
1098.10 |
+12.00 |
21 |
36 |
-3 |
Dec16 |
160406 |
1095.10 |
1095.10 |
1095.10 |
1095.10 |
+12.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
66,122 |
377,898 |
+103 |
Nikkei 225(CME) |
Jun16 |
160406 |
15695 |
15870 |
15610 |
15790 |
+125 |
13,173 |
30,612 |
+83 |
Sep16 |
160406 |
15805 |
15805 |
15800 |
15800 |
+125 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,173 |
30,621 |
+83 |
Nikkei 225(SGX) |
Jun16 |
160406 |
15645 |
15820 |
15540 |
15720 |
+5 |
101,336 |
196,322 |
+2,422 |
Sep16 |
160406 |
15545 |
15710 |
15545 |
15690 |
unch |
188 |
652 |
-5 |
Dec16 |
160406 |
15575 |
15575 |
15575 |
15575 |
unch |
0 |
3,809 |
+0 |
Total Volume and Open Interest |
103,876 |
211,220 |
+3,372 |
Nikkei 225(CME) Yen |
Jun16 |
160406 |
15625 |
15815 |
15560 |
15745 |
+130 |
44,013 |
72,029 |
+2,435 |
Sep16 |
160406 |
15705 |
15755 |
15530 |
15705 |
+130 |
0 |
115 |
+0 |
Dec16 |
160406 |
15695 |
15695 |
15545 |
15695 |
+130 |
|
|
|
Total Volume and Open Interest |
44,013 |
72,150 |
+2,435 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160406 |
15670 |
15745 |
15670 |
15740 |
+120 |
0 |
20 |
+0 |
Sep16 |
160406 |
15700 |
15705 |
15700 |
15700 |
+120 |
|
|
|
Dec16 |
160406 |
15690 |
15695 |
15690 |
15690 |
+120 |
|
|
|
Total Volume and Open Interest |
0 |
20 |
+0 |
CAC 40(EURONEXT) |
Apr16 |
160406 |
4259.0 |
4298.5 |
4240.0 |
4282.5 |
+34.5 |
82,958 |
252,496 |
-3,650 |
May16 |
160406 |
4195.0 |
4222.5 |
4173.0 |
4210.0 |
+34.0 |
26 |
92 |
+2 |
Jun16 |
160406 |
4105.5 |
4178.0 |
4105.5 |
4162.5 |
+34.5 |
1,201 |
9,256 |
+238 |
Total Volume and Open Interest |
84,185 |
261,860 |
-3,410 |
Hang Seng Index(HKFE) |
Apr16 |
160406 |
20122 |
20233 |
20046 |
20147 |
+17 |
119,622 |
95,251 |
-2,824 |
May16 |
160406 |
20001 |
20100 |
19936 |
20029 |
+22 |
571 |
736 |
+382 |
Jun16 |
160406 |
19729 |
19823 |
19671 |
19758 |
+21 |
585 |
5,765 |
+246 |
Total Volume and Open Interest |
120,811 |
103,689 |
-2,198 |
DAX(EUREX) |
Jun16 |
160406 |
9617.0 |
9700.5 |
9537.5 |
9666.0 |
+51.5 |
116,125 |
114,131 |
+695 |
Sep16 |
160406 |
9627.0 |
9658.0 |
9542.0 |
9656.0 |
+51.5 |
92 |
1,536 |
+4 |
Dec16 |
160406 |
9553.0 |
9649.0 |
9553.0 |
9649.0 |
+51.5 |
5 |
1,307 |
+4 |
Total Volume and Open Interest |
116,222 |
116,974 |
+703 |
Mini-DAX(EUREX) |
Jun16 |
160406 |
9616.0 |
9705.0 |
9539.0 |
9666.0 |
+52.0 |
22,890 |
4,826 |
-1,154 |
Sep16 |
160406 |
9545.0 |
9656.0 |
9540.0 |
9656.0 |
+52.0 |
9 |
65 |
+0 |
Dec16 |
160406 |
9649.0 |
9649.0 |
9649.0 |
9649.0 |
+52.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,899 |
4,893 |
-1,154 |
FT-SE 100(EURONEXT) |
Jun16 |
160406 |
6037.00 |
6131.00 |
6035.00 |
6100.50 |
+59.50 |
98,501 |
610,351 |
-6,066 |
Sep16 |
160406 |
6048.50 |
6048.50 |
6048.50 |
6048.50 |
+59.50 |
9 |
1,805 |
-5 |
Dec16 |
160406 |
6014.50 |
6014.50 |
6014.50 |
6014.50 |
+59.50 |
|
|
|
Total Volume and Open Interest |
98,510 |
612,156 |
-6,071 |
SPI 200(SFE) |
Jun16 |
160406 |
4901.0 |
4942.0 |
4873.0 |
4932.0 |
+24.0 |
28,448 |
231,519 |
-3,236 |
Sep16 |
160406 |
4836.0 |
4884.0 |
4836.0 |
4884.0 |
+22.0 |
0 |
867 |
+0 |
Dec16 |
160406 |
4870.0 |
4870.0 |
4870.0 |
4870.0 |
+22.0 |
26 |
2,163 |
-26 |
Total Volume and Open Interest |
28,494 |
235,685 |
-3,247 |
FTSE MIB(ISE) |
Jun16 |
160406 |
16790.00 |
16940.00 |
16575.00 |
16766.00 |
+64.00 |
32,650 |
58,739 |
-330 |
Sep16 |
160406 |
16670.00 |
16765.00 |
16500.00 |
16661.00 |
+59.00 |
18 |
40 |
+8 |
Dec16 |
160406 |
16554.00 |
16554.00 |
16554.00 |
16554.00 |
+59.00 |
|
|
|
Total Volume and Open Interest |
32,668 |
58,779 |
-322 |
KOSPI 200(KFE) |
Jun16 |
160406 |
240.80 |
243.10 |
240.40 |
242.90 |
+1.60 |
89,717 |
116,738 |
-4,069 |
Sep16 |
160406 |
241.00 |
243.75 |
241.00 |
243.55 |
+1.45 |
890 |
4,533 |
+122 |
Dec16 |
160406 |
244.60 |
244.60 |
244.60 |
244.60 |
+2.05 |
8 |
2,434 |
+0 |
Total Volume and Open Interest |
90,615 |
124,966 |
-3,947 |
GSCI(CME) |
Apr16 |
160406 |
313.45 |
318.30 |
312.25 |
317.60 |
+6.85 |
265 |
11,228 |
+11 |
May16 |
160406 |
321.60 |
322.15 |
321.60 |
321.60 |
+6.60 |
0 |
310 |
+0 |
Jun16 |
160406 |
323.60 |
323.60 |
323.60 |
323.60 |
+6.60 |
|
|
|
Total Volume and Open Interest |
265 |
11,538 |
+11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|