|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 07, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160407 |
908.00 |
909.75 |
903.50 |
904.50 |
-3.50 |
124,866 |
316,477 |
-16,022 |
Jul16 |
160407 |
915.75 |
917.75 |
911.75 |
912.75 |
-3.25 |
64,389 |
210,079 |
+5,091 |
Aug16 |
160407 |
919.25 |
919.75 |
914.50 |
915.75 |
-3.00 |
6,161 |
22,896 |
+364 |
Sep16 |
160407 |
919.50 |
920.00 |
914.75 |
916.25 |
-2.50 |
2,746 |
12,266 |
-78 |
Nov16 |
160407 |
922.00 |
924.00 |
918.25 |
919.50 |
-2.75 |
24,992 |
175,740 |
+884 |
Jan17 |
160407 |
927.00 |
928.00 |
923.50 |
924.25 |
-2.75 |
1,490 |
6,158 |
+235 |
Mar17 |
160407 |
927.00 |
929.50 |
925.75 |
926.25 |
-2.75 |
2,147 |
12,384 |
+704 |
May17 |
160407 |
931.50 |
931.50 |
927.25 |
928.50 |
-2.25 |
802 |
5,212 |
+153 |
Jul17 |
160407 |
936.75 |
936.75 |
932.50 |
933.75 |
-2.25 |
846 |
4,375 |
+287 |
Aug17 |
160407 |
931.75 |
931.75 |
931.75 |
931.75 |
-2.25 |
66 |
136 |
+63 |
Sep17 |
160407 |
923.25 |
923.25 |
923.25 |
923.25 |
-2.25 |
0 |
35 |
+0 |
Nov17 |
160407 |
920.50 |
922.25 |
919.50 |
920.00 |
-2.25 |
601 |
6,339 |
+226 |
Jan18 |
160407 |
924.50 |
924.50 |
924.50 |
924.50 |
-2.50 |
10 |
22 |
+5 |
Mar18 |
160407 |
929.00 |
929.00 |
929.00 |
929.00 |
-2.50 |
0 |
18 |
+0 |
Total Volume and Open Interest |
229,125 |
772,217 |
-8,083 |
Soybean Meal(CBOT) |
May16 |
160407 |
267.80 |
268.80 |
266.70 |
266.80 |
-1.10 |
51,777 |
142,049 |
-8,950 |
Jul16 |
160407 |
270.50 |
271.30 |
269.30 |
269.40 |
-1.10 |
28,336 |
107,624 |
+3,835 |
Aug16 |
160407 |
272.20 |
272.40 |
270.70 |
270.80 |
-1.10 |
3,937 |
24,760 |
+254 |
Sep16 |
160407 |
273.50 |
273.60 |
272.00 |
272.10 |
-0.90 |
3,517 |
21,813 |
+383 |
Oct16 |
160407 |
273.90 |
274.50 |
273.30 |
273.30 |
-0.90 |
1,673 |
14,162 |
+189 |
Dec16 |
160407 |
276.20 |
277.00 |
275.30 |
275.60 |
-0.60 |
8,323 |
53,018 |
-385 |
Jan17 |
160407 |
276.80 |
278.00 |
276.70 |
276.70 |
-0.50 |
428 |
3,806 |
+74 |
Mar17 |
160407 |
277.70 |
278.70 |
277.50 |
277.80 |
-0.30 |
815 |
4,838 |
+52 |
May17 |
160407 |
279.00 |
279.20 |
278.10 |
278.40 |
-0.10 |
463 |
2,863 |
+58 |
Jul17 |
160407 |
280.40 |
281.20 |
279.80 |
280.30 |
+0.10 |
610 |
2,015 |
+126 |
Total Volume and Open Interest |
100,271 |
379,901 |
-4,218 |
Soybean Oil(CBOT) |
May16 |
160407 |
34.26 |
34.40 |
33.90 |
34.10 |
-0.16 |
70,191 |
202,541 |
-9,596 |
Jul16 |
160407 |
34.52 |
34.65 |
34.16 |
34.37 |
-0.15 |
43,613 |
137,626 |
+10,548 |
Aug16 |
160407 |
34.61 |
34.72 |
34.28 |
34.48 |
-0.15 |
5,692 |
25,648 |
+490 |
Sep16 |
160407 |
34.71 |
34.82 |
34.39 |
34.59 |
-0.15 |
3,623 |
17,580 |
+632 |
Oct16 |
160407 |
34.85 |
34.88 |
34.49 |
34.64 |
-0.15 |
1,353 |
9,734 |
+281 |
Dec16 |
160407 |
34.92 |
35.02 |
34.60 |
34.81 |
-0.13 |
8,537 |
52,968 |
+1,535 |
Jan17 |
160407 |
35.24 |
35.24 |
34.86 |
35.07 |
-0.13 |
1,474 |
5,081 |
+512 |
Mar17 |
160407 |
35.15 |
35.25 |
35.04 |
35.25 |
-0.10 |
1,044 |
6,145 |
+391 |
May17 |
160407 |
35.25 |
35.34 |
35.17 |
35.33 |
-0.10 |
410 |
3,422 |
+50 |
Jul17 |
160407 |
35.64 |
35.64 |
35.30 |
35.50 |
-0.08 |
311 |
3,721 |
+22 |
Total Volume and Open Interest |
137,201 |
473,147 |
+5,555 |
Canola(WCE) |
May16 |
160407 |
482.4 |
483.2 |
479.8 |
482.2 |
-0.7 |
14,780 |
75,762 |
-6,201 |
Jul16 |
160407 |
487.3 |
488.7 |
485.2 |
487.0 |
-1.0 |
5,458 |
55,975 |
+1,524 |
Nov16 |
160407 |
486.1 |
486.5 |
483.6 |
484.3 |
-2.0 |
3,920 |
28,604 |
+470 |
Jan17 |
160407 |
488.4 |
490.9 |
488.4 |
489.2 |
-1.8 |
103 |
1,422 |
+36 |
Mar17 |
160407 |
492.5 |
492.5 |
490.5 |
491.0 |
-1.9 |
0 |
387 |
+0 |
Total Volume and Open Interest |
24,261 |
162,211 |
-4,171 |
Corn(CBOT) |
May16 |
160407 |
357.75 |
362.00 |
357.50 |
361.50 |
+3.50 |
208,622 |
561,245 |
-10,540 |
Jul16 |
160407 |
360.50 |
364.50 |
360.50 |
364.00 |
+3.25 |
108,876 |
392,808 |
+11,035 |
Sep16 |
160407 |
363.75 |
367.25 |
363.75 |
367.00 |
+2.75 |
23,956 |
158,886 |
+2,623 |
Dec16 |
160407 |
371.00 |
374.50 |
371.00 |
374.25 |
+2.75 |
48,524 |
235,269 |
+8,004 |
Mar17 |
160407 |
381.00 |
384.25 |
381.00 |
384.25 |
+2.75 |
2,918 |
42,634 |
+423 |
May17 |
160407 |
386.50 |
390.25 |
386.50 |
390.00 |
+2.75 |
2,121 |
8,314 |
+181 |
Jul17 |
160407 |
392.00 |
394.25 |
391.00 |
394.25 |
+3.00 |
3,280 |
20,630 |
+948 |
Sep17 |
160407 |
388.25 |
390.25 |
388.00 |
390.25 |
+2.75 |
271 |
2,398 |
+163 |
Dec17 |
160407 |
388.25 |
390.75 |
387.75 |
390.50 |
+2.00 |
1,517 |
15,262 |
+673 |
Mar18 |
160407 |
400.00 |
400.00 |
400.00 |
400.00 |
+2.00 |
10 |
679 |
-4 |
Total Volume and Open Interest |
400,127 |
1,439,814 |
+13,510 |
Wheat(CBOT) |
May16 |
160407 |
463.00 |
465.25 |
456.75 |
457.00 |
-6.00 |
42,643 |
196,201 |
-2,328 |
Jul16 |
160407 |
469.75 |
472.00 |
464.00 |
464.50 |
-5.25 |
21,035 |
137,702 |
+1,778 |
Sep16 |
160407 |
480.00 |
481.50 |
474.00 |
474.25 |
-5.25 |
3,830 |
42,044 |
+1,216 |
Dec16 |
160407 |
494.50 |
496.50 |
488.75 |
489.00 |
-5.25 |
3,558 |
45,271 |
+412 |
Mar17 |
160407 |
508.50 |
508.50 |
503.50 |
503.50 |
-5.00 |
1,400 |
12,413 |
+302 |
May17 |
160407 |
517.50 |
518.75 |
512.75 |
512.75 |
-4.75 |
726 |
2,912 |
+41 |
Total Volume and Open Interest |
73,809 |
438,769 |
+1,734 |
Wheat(KCBT) |
May16 |
160407 |
461.25 |
462.50 |
453.75 |
454.25 |
-7.00 |
13,511 |
82,107 |
-809 |
Jul16 |
160407 |
473.50 |
473.75 |
465.25 |
465.50 |
-6.75 |
9,405 |
77,047 |
+1,764 |
Sep16 |
160407 |
487.00 |
488.00 |
479.75 |
480.00 |
-6.50 |
1,163 |
14,677 |
+237 |
Dec16 |
160407 |
507.50 |
508.25 |
500.50 |
500.50 |
-6.50 |
770 |
23,957 |
+72 |
Mar17 |
160407 |
521.00 |
521.00 |
513.00 |
513.50 |
-6.25 |
334 |
9,202 |
-139 |
May17 |
160407 |
526.00 |
526.00 |
522.00 |
522.00 |
-6.25 |
144 |
2,809 |
+6 |
Jul17 |
160407 |
531.50 |
532.00 |
529.25 |
529.25 |
-6.00 |
85 |
848 |
+9 |
Total Volume and Open Interest |
25,413 |
210,844 |
+1,141 |
Wheat(MGE) |
May16 |
160407 |
516.00 |
518.00 |
513.25 |
513.50 |
-3.00 |
2,708 |
22,742 |
-417 |
Jul16 |
160407 |
525.25 |
526.75 |
522.00 |
522.25 |
-3.00 |
1,298 |
21,398 |
-277 |
Sep16 |
160407 |
536.00 |
536.50 |
532.00 |
532.00 |
-3.00 |
175 |
8,971 |
-20 |
Dec16 |
160407 |
547.75 |
548.50 |
545.00 |
545.00 |
-2.75 |
111 |
7,681 |
+5 |
Mar17 |
160407 |
559.50 |
560.00 |
557.75 |
557.75 |
-2.50 |
45 |
3,913 |
+4 |
May17 |
160407 |
567.50 |
567.50 |
565.75 |
565.75 |
-2.50 |
33 |
1,723 |
+16 |
Total Volume and Open Interest |
4,415 |
66,805 |
-662 |
Oats(CBOT) |
May16 |
160407 |
183.75 |
188.75 |
181.75 |
186.25 |
+2.75 |
161 |
6,955 |
-26 |
Jul16 |
160407 |
191.25 |
195.00 |
190.25 |
194.50 |
+3.50 |
55 |
3,218 |
-1 |
Sep16 |
160407 |
202.00 |
203.00 |
202.00 |
203.00 |
+2.75 |
70 |
194 |
+1 |
Dec16 |
160407 |
212.25 |
212.25 |
210.75 |
210.75 |
+2.25 |
84 |
762 |
+84 |
Total Volume and Open Interest |
370 |
11,130 |
+58 |
Rough Rice(CBOT) |
May16 |
160407 |
9.75 |
9.85 |
9.75 |
9.85 |
+0.11 |
887 |
9,038 |
-411 |
Jul16 |
160407 |
10.10 |
10.12 |
10.04 |
10.11 |
+0.10 |
566 |
2,952 |
+213 |
Sep16 |
160407 |
10.31 |
10.31 |
10.31 |
10.31 |
+0.10 |
353 |
817 |
+144 |
Nov16 |
160407 |
10.43 |
10.48 |
10.40 |
10.48 |
+0.09 |
24 |
166 |
+6 |
Total Volume and Open Interest |
1,830 |
13,013 |
-48 |
Live Cattle(CME) |
Apr16 |
160407 |
131.880 |
132.800 |
130.685 |
132.435 |
+0.360 |
6,375 |
26,378 |
-1,177 |
Jun16 |
160407 |
121.580 |
122.800 |
120.200 |
122.230 |
+0.380 |
32,356 |
134,822 |
+554 |
Aug16 |
160407 |
117.535 |
118.535 |
116.285 |
118.080 |
+0.400 |
11,986 |
58,481 |
-403 |
Oct16 |
160407 |
117.250 |
117.950 |
115.930 |
117.700 |
+0.270 |
6,831 |
36,637 |
-123 |
Dec16 |
160407 |
117.180 |
117.900 |
115.950 |
117.730 |
+0.280 |
3,038 |
17,264 |
+256 |
Feb17 |
160407 |
116.230 |
116.980 |
115.050 |
116.885 |
+0.385 |
573 |
5,259 |
+16 |
Total Volume and Open Interest |
61,403 |
283,032 |
-855 |
Feeder Cattle(CME) |
Apr16 |
160407 |
153.185 |
154.880 |
151.850 |
154.150 |
+0.965 |
2,317 |
4,672 |
-435 |
May16 |
160407 |
148.985 |
150.600 |
146.985 |
149.800 |
-0.300 |
5,863 |
15,521 |
+222 |
Aug16 |
160407 |
150.830 |
152.000 |
148.300 |
151.380 |
+0.180 |
4,578 |
12,023 |
+1 |
Sep16 |
160407 |
150.350 |
151.235 |
147.735 |
150.800 |
+0.600 |
1,329 |
2,931 |
-4 |
Oct16 |
160407 |
148.650 |
150.250 |
146.650 |
150.035 |
+0.935 |
608 |
2,127 |
+117 |
Nov16 |
160407 |
145.035 |
146.400 |
143.000 |
146.350 |
+1.100 |
245 |
1,783 |
+67 |
Jan17 |
160407 |
140.950 |
142.380 |
139.830 |
142.130 |
+0.845 |
17 |
114 |
+2 |
Total Volume and Open Interest |
14,965 |
39,179 |
-26 |
Lean Hogs(CME) |
Apr16 |
160407 |
67.635 |
67.800 |
67.050 |
67.135 |
-0.365 |
5,045 |
15,617 |
-1,127 |
May16 |
160407 |
76.200 |
76.400 |
75.150 |
75.930 |
+0.180 |
260 |
1,950 |
+27 |
Jun16 |
160407 |
80.180 |
80.650 |
79.230 |
80.080 |
+0.100 |
12,554 |
86,381 |
-608 |
Jul16 |
160407 |
80.385 |
80.480 |
79.180 |
80.180 |
+0.280 |
3,139 |
23,233 |
+273 |
Aug16 |
160407 |
79.700 |
79.900 |
78.635 |
79.600 |
+0.170 |
3,005 |
35,668 |
+327 |
Oct16 |
160407 |
68.950 |
69.200 |
68.150 |
69.150 |
+0.550 |
2,535 |
34,074 |
-169 |
Dec16 |
160407 |
63.900 |
64.200 |
63.300 |
64.135 |
+0.385 |
1,753 |
20,602 |
+382 |
Feb17 |
160407 |
66.450 |
66.930 |
66.000 |
66.800 |
+0.415 |
343 |
6,157 |
+48 |
Total Volume and Open Interest |
28,768 |
226,021 |
-752 |
Class III Milk(CME) |
Apr16 |
160407 |
13.77 |
13.77 |
13.71 |
13.72 |
+0.02 |
169 |
4,520 |
-51 |
May16 |
160407 |
13.76 |
13.77 |
13.65 |
13.73 |
+0.04 |
246 |
5,108 |
+28 |
Jun16 |
160407 |
13.79 |
13.88 |
13.73 |
13.83 |
+0.04 |
74 |
4,238 |
-1 |
Jul16 |
160407 |
14.08 |
14.17 |
14.08 |
14.12 |
+0.04 |
56 |
3,243 |
+12 |
Aug16 |
160407 |
14.55 |
14.60 |
14.54 |
14.54 |
+0.04 |
25 |
2,680 |
+12 |
Sep16 |
160407 |
14.78 |
14.83 |
14.77 |
14.83 |
+0.12 |
22 |
2,615 |
+14 |
Oct16 |
160407 |
14.89 |
14.94 |
14.89 |
14.89 |
+0.06 |
13 |
2,223 |
+1 |
Nov16 |
160407 |
15.00 |
15.00 |
14.91 |
14.92 |
+0.11 |
11 |
2,117 |
+9 |
Dec16 |
160407 |
14.85 |
14.88 |
14.83 |
14.84 |
+0.07 |
0 |
2,011 |
+0 |
Jan17 |
160407 |
14.81 |
14.83 |
14.81 |
14.81 |
+0.05 |
1 |
442 |
+0 |
Feb17 |
160407 |
14.87 |
14.87 |
14.85 |
14.85 |
+0.09 |
1 |
407 |
+1 |
Mar17 |
160407 |
14.87 |
14.91 |
14.87 |
14.91 |
+0.08 |
0 |
397 |
+0 |
Apr17 |
160407 |
14.94 |
15.00 |
14.94 |
15.00 |
+0.05 |
3 |
188 |
+1 |
Total Volume and Open Interest |
623 |
31,059 |
+28 |
Cocoa(ICE) |
May16 |
160407 |
2907 |
2907 |
2843 |
2850 |
-50 |
23,217 |
52,878 |
-6,432 |
Jul16 |
160407 |
2913 |
2918 |
2865 |
2872 |
-40 |
20,750 |
70,398 |
+5,095 |
Sep16 |
160407 |
2902 |
2905 |
2857 |
2864 |
-37 |
9,889 |
49,348 |
+500 |
Dec16 |
160407 |
2877 |
2877 |
2831 |
2839 |
-34 |
6,344 |
22,447 |
+1,954 |
Mar17 |
160407 |
2856 |
2856 |
2815 |
2822 |
-34 |
1,163 |
28,137 |
+660 |
May17 |
160407 |
2840 |
2840 |
2813 |
2819 |
-33 |
267 |
4,636 |
-104 |
Jul17 |
160407 |
2830 |
2830 |
2809 |
2814 |
-33 |
4 |
1,330 |
+2 |
Total Volume and Open Interest |
61,638 |
234,720 |
+1,676 |
Coffee "C"(ICE) |
May16 |
160407 |
122.35 |
122.60 |
119.60 |
119.80 |
-1.70 |
26,444 |
62,805 |
-3,970 |
Jul16 |
160407 |
124.40 |
124.70 |
121.70 |
121.95 |
-1.70 |
20,414 |
55,315 |
+2,007 |
Sep16 |
160407 |
126.45 |
126.45 |
123.55 |
123.75 |
-1.65 |
9,379 |
33,212 |
+1,909 |
Dec16 |
160407 |
128.20 |
128.40 |
125.60 |
125.90 |
-1.45 |
4,631 |
27,226 |
-435 |
Mar17 |
160407 |
130.15 |
130.15 |
127.55 |
127.95 |
-1.30 |
1,527 |
8,554 |
+576 |
May17 |
160407 |
132.30 |
132.30 |
129.40 |
129.75 |
-1.25 |
868 |
4,549 |
+256 |
Total Volume and Open Interest |
63,868 |
197,959 |
+549 |
Orange Juice(ICE) |
May16 |
160407 |
145.00 |
146.15 |
142.95 |
143.65 |
-1.25 |
928 |
8,658 |
-98 |
Jul16 |
160407 |
145.20 |
146.20 |
143.15 |
143.75 |
-1.10 |
439 |
4,070 |
+160 |
Sep16 |
160407 |
143.50 |
144.05 |
143.50 |
143.95 |
-1.05 |
23 |
1,079 |
+0 |
Nov16 |
160407 |
143.95 |
143.95 |
143.95 |
143.95 |
-1.05 |
0 |
402 |
+0 |
Jan17 |
160407 |
143.85 |
143.85 |
143.85 |
143.85 |
-1.05 |
0 |
75 |
+0 |
Mar17 |
160407 |
144.65 |
144.65 |
144.65 |
144.65 |
-1.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,390 |
14,285 |
+62 |
Sugar #11(ICE) |
May16 |
160407 |
14.64 |
14.72 |
14.39 |
14.43 |
-0.19 |
62,515 |
285,100 |
-10,459 |
Jul16 |
160407 |
14.90 |
14.90 |
14.57 |
14.61 |
-0.16 |
44,216 |
270,130 |
+2,264 |
Oct16 |
160407 |
14.95 |
15.07 |
14.79 |
14.83 |
-0.13 |
20,730 |
143,568 |
+2,026 |
Mar17 |
160407 |
15.42 |
15.54 |
15.27 |
15.31 |
-0.13 |
9,248 |
96,744 |
+3,007 |
May17 |
160407 |
15.24 |
15.32 |
15.08 |
15.12 |
-0.13 |
978 |
15,694 |
+272 |
Jul17 |
160407 |
15.10 |
15.11 |
14.88 |
14.92 |
-0.13 |
707 |
23,440 |
-80 |
Oct17 |
160407 |
15.08 |
15.10 |
14.87 |
14.90 |
-0.13 |
207 |
18,138 |
-34 |
Mar18 |
160407 |
15.43 |
15.43 |
15.21 |
15.24 |
-0.12 |
46 |
6,978 |
+10 |
Total Volume and Open Interest |
138,733 |
865,816 |
-2,930 |
London Cocoa(LCE) |
May16 |
160407 |
2154 |
2159 |
2120 |
2124 |
-25 |
17,137 |
69,347 |
-3,404 |
Jul16 |
160407 |
2167 |
2172 |
2134 |
2138 |
-24 |
17,047 |
64,621 |
+2,726 |
Sep16 |
160407 |
2140 |
2144 |
2108 |
2113 |
-22 |
7,747 |
53,519 |
-497 |
Dec16 |
160407 |
2101 |
2106 |
2069 |
2076 |
-21 |
5,935 |
48,458 |
+2,236 |
Mar17 |
160407 |
2076 |
2079 |
2043 |
2050 |
-21 |
1,513 |
35,224 |
-148 |
May17 |
160407 |
2072 |
2072 |
2045 |
2046 |
-21 |
620 |
4,920 |
+263 |
Jul17 |
160407 |
2068 |
2068 |
2043 |
2043 |
-19 |
22 |
697 |
+2 |
Total Volume and Open Interest |
50,051 |
277,218 |
+1,190 |
London Sugar(LCE) |
May16 |
160407 |
420.50 |
433.10 |
419.50 |
422.30 |
+2.90 |
13,258 |
24,380 |
-7,338 |
Aug16 |
160407 |
425.00 |
429.70 |
422.50 |
423.10 |
unch |
11,061 |
40,376 |
+2,296 |
Oct16 |
160407 |
422.40 |
425.10 |
419.00 |
420.00 |
-1.00 |
1,798 |
13,938 |
+501 |
Dec16 |
160407 |
424.20 |
424.80 |
419.30 |
419.90 |
-1.60 |
881 |
8,471 |
-41 |
Mar17 |
160407 |
424.50 |
424.80 |
419.50 |
420.00 |
-1.50 |
179 |
7,027 |
-98 |
Total Volume and Open Interest |
27,225 |
97,555 |
-4,796 |
Cotton(ICE) |
May16 |
160407 |
58.78 |
59.37 |
58.56 |
59.03 |
+0.28 |
12,081 |
98,277 |
-1,909 |
Jul16 |
160407 |
58.51 |
58.95 |
58.23 |
58.57 |
+0.16 |
10,201 |
64,296 |
+2,982 |
Oct16 |
160407 |
58.50 |
58.50 |
58.50 |
58.50 |
+0.19 |
1 |
5 |
+1 |
Dec16 |
160407 |
58.03 |
58.53 |
58.01 |
58.21 |
+0.09 |
3,287 |
47,682 |
+1,300 |
Mar17 |
160407 |
58.98 |
59.17 |
58.85 |
58.88 |
-0.02 |
319 |
7,314 |
+139 |
May17 |
160407 |
59.57 |
59.57 |
59.57 |
59.57 |
-0.05 |
38 |
1,951 |
-2 |
Total Volume and Open Interest |
26,022 |
222,515 |
+2,572 |
Lumber(CME) |
May16 |
160407 |
293.2 |
296.8 |
289.6 |
293.3 |
-0.5 |
403 |
3,363 |
-13 |
Jul16 |
160407 |
292.7 |
296.7 |
289.6 |
293.7 |
+0.4 |
139 |
1,372 |
-5 |
Sep16 |
160407 |
292.0 |
295.2 |
289.7 |
294.8 |
+2.5 |
4 |
119 |
+3 |
Nov16 |
160407 |
294.2 |
294.2 |
294.2 |
294.2 |
+2.5 |
0 |
29 |
+0 |
Total Volume and Open Interest |
549 |
4,914 |
-12 |
Crude Oil(NYM) |
May16 |
160407 |
37.76 |
38.30 |
36.69 |
37.26 |
-0.49 |
485,543 |
525,390 |
-7,826 |
Jun16 |
160407 |
38.92 |
39.43 |
37.94 |
38.49 |
-0.49 |
151,205 |
247,121 |
+2,244 |
Jul16 |
160407 |
39.76 |
40.27 |
38.87 |
39.36 |
-0.51 |
51,673 |
121,642 |
+5,111 |
Aug16 |
160407 |
40.52 |
40.82 |
39.48 |
39.91 |
-0.54 |
20,696 |
86,333 |
+1,457 |
Sep16 |
160407 |
40.76 |
41.25 |
39.96 |
40.33 |
-0.58 |
27,558 |
115,055 |
+3,999 |
Oct16 |
160407 |
41.47 |
41.52 |
40.34 |
40.66 |
-0.59 |
10,079 |
50,411 |
-955 |
Nov16 |
160407 |
41.84 |
41.86 |
40.64 |
40.95 |
-0.60 |
6,726 |
36,587 |
+69 |
Dec16 |
160407 |
41.61 |
42.18 |
40.85 |
41.21 |
-0.60 |
38,534 |
199,637 |
+399 |
Jan17 |
160407 |
42.22 |
42.26 |
41.20 |
41.45 |
-0.58 |
2,074 |
30,223 |
-292 |
Feb17 |
160407 |
42.27 |
42.27 |
41.46 |
41.68 |
-0.57 |
982 |
20,009 |
+165 |
Mar17 |
160407 |
42.49 |
42.68 |
41.58 |
41.91 |
-0.56 |
2,807 |
40,130 |
+128 |
Apr17 |
160407 |
42.14 |
42.14 |
42.14 |
42.14 |
-0.56 |
1,211 |
10,276 |
-158 |
May17 |
160407 |
42.30 |
42.36 |
42.30 |
42.36 |
-0.56 |
1,079 |
10,229 |
+3 |
Jun17 |
160407 |
43.34 |
43.47 |
42.23 |
42.57 |
-0.56 |
6,190 |
47,449 |
+220 |
Jul17 |
160407 |
42.74 |
42.74 |
42.74 |
42.74 |
-0.57 |
274 |
9,864 |
+124 |
Aug17 |
160407 |
42.91 |
42.91 |
42.91 |
42.91 |
-0.58 |
67 |
6,294 |
+10 |
Total Volume and Open Interest |
820,360 |
1,773,774 |
+4,468 |
e-miNY Crude Oil(NYM) |
May16 |
160407 |
37.750 |
38.300 |
36.700 |
37.250 |
-0.500 |
10,586 |
2,492 |
+19 |
Jun16 |
160407 |
38.850 |
39.425 |
37.950 |
38.500 |
-0.475 |
363 |
578 |
-36 |
Jul16 |
160407 |
39.950 |
40.250 |
38.975 |
39.350 |
-0.525 |
65 |
288 |
+15 |
Aug16 |
160407 |
40.325 |
40.325 |
39.500 |
39.900 |
-0.550 |
4 |
73 |
+2 |
Sep16 |
160407 |
40.400 |
40.400 |
40.325 |
40.325 |
-0.575 |
4 |
80 |
+0 |
Oct16 |
160407 |
40.650 |
40.650 |
40.650 |
40.650 |
-0.600 |
0 |
52 |
+0 |
Nov16 |
160407 |
40.950 |
40.950 |
40.950 |
40.950 |
-0.600 |
0 |
12 |
+0 |
Dec16 |
160407 |
42.000 |
42.050 |
41.000 |
41.200 |
-0.600 |
8 |
253 |
+0 |
Jan17 |
160407 |
41.450 |
41.450 |
41.450 |
41.450 |
-0.575 |
1 |
9 |
+1 |
Feb17 |
160407 |
41.675 |
41.675 |
41.675 |
41.675 |
-0.575 |
0 |
3 |
+0 |
Total Volume and Open Interest |
11,032 |
4,333 |
+2 |
NY Harbor ULSD(NYM) |
May16 |
160407 |
114.25 |
115.72 |
110.54 |
112.57 |
-1.46 |
49,622 |
107,120 |
-1,421 |
Jun16 |
160407 |
115.82 |
117.18 |
112.11 |
113.97 |
-1.55 |
31,169 |
58,477 |
-1,277 |
Jul16 |
160407 |
117.54 |
119.01 |
113.98 |
115.75 |
-1.66 |
15,684 |
44,001 |
+1,457 |
Aug16 |
160407 |
120.07 |
120.74 |
115.99 |
117.69 |
-1.69 |
7,823 |
24,498 |
+1,020 |
Sep16 |
160407 |
122.66 |
122.97 |
118.40 |
119.99 |
-1.68 |
7,674 |
22,164 |
+876 |
Oct16 |
160407 |
124.35 |
124.57 |
120.81 |
122.28 |
-1.65 |
2,204 |
12,114 |
+420 |
Nov16 |
160407 |
126.90 |
127.02 |
123.13 |
124.36 |
-1.64 |
1,304 |
8,732 |
-206 |
Dec16 |
160407 |
128.65 |
129.23 |
124.61 |
126.21 |
-1.62 |
9,075 |
48,680 |
+556 |
Jan17 |
160407 |
128.78 |
128.78 |
126.59 |
127.91 |
-1.55 |
482 |
16,447 |
-116 |
Feb17 |
160407 |
129.07 |
129.40 |
127.61 |
129.15 |
-1.51 |
348 |
3,441 |
-41 |
Mar17 |
160407 |
129.62 |
130.00 |
129.20 |
129.82 |
-1.46 |
785 |
6,927 |
+278 |
Apr17 |
160407 |
129.47 |
130.00 |
128.35 |
129.88 |
-1.44 |
446 |
2,285 |
+2 |
May17 |
160407 |
130.94 |
130.94 |
130.40 |
130.40 |
-1.44 |
352 |
1,418 |
+35 |
Jun17 |
160407 |
130.14 |
131.18 |
130.14 |
131.04 |
-1.47 |
629 |
5,730 |
+123 |
Total Volume and Open Interest |
130,755 |
382,411 |
+2,581 |
RBOB Gasoline(NYM) |
May16 |
160407 |
139.56 |
141.06 |
136.13 |
138.12 |
-1.35 |
49,478 |
121,239 |
-3,609 |
Jun16 |
160407 |
140.90 |
142.41 |
137.65 |
139.53 |
-1.36 |
38,351 |
60,279 |
+1,551 |
Jul16 |
160407 |
140.85 |
141.98 |
137.57 |
139.37 |
-1.29 |
19,670 |
41,596 |
+1,426 |
Aug16 |
160407 |
140.21 |
140.21 |
136.06 |
137.79 |
-1.19 |
12,287 |
33,903 |
+233 |
Sep16 |
160407 |
136.33 |
136.50 |
133.45 |
135.19 |
-1.09 |
13,083 |
40,314 |
+1,420 |
Oct16 |
160407 |
122.22 |
123.26 |
119.21 |
120.95 |
-1.12 |
4,338 |
19,775 |
+644 |
Nov16 |
160407 |
120.26 |
120.26 |
116.52 |
117.94 |
-1.24 |
2,411 |
12,059 |
+199 |
Dec16 |
160407 |
118.38 |
118.84 |
114.92 |
116.47 |
-1.33 |
5,519 |
30,637 |
-698 |
Jan17 |
160407 |
117.67 |
117.67 |
115.35 |
116.81 |
-1.33 |
374 |
5,814 |
+92 |
Feb17 |
160407 |
118.37 |
118.37 |
118.37 |
118.37 |
-1.29 |
54 |
1,980 |
+0 |
Total Volume and Open Interest |
146,287 |
396,480 |
+1,497 |
e-miNY RBOB Gasoline(NYM) |
May16 |
160407 |
138.10 |
138.12 |
138.10 |
138.10 |
-1.40 |
0 |
1 |
+0 |
Jun16 |
160407 |
139.50 |
139.53 |
139.50 |
139.50 |
-1.40 |
|
|
|
Jul16 |
160407 |
139.40 |
139.40 |
139.37 |
139.40 |
-1.30 |
|
|
|
Aug16 |
160407 |
137.80 |
137.80 |
137.79 |
137.80 |
-1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May16 |
160407 |
1.904 |
2.024 |
1.892 |
2.018 |
+0.107 |
136,280 |
316,470 |
-10,308 |
Jun16 |
160407 |
1.992 |
2.105 |
1.986 |
2.101 |
+0.097 |
40,654 |
104,537 |
+1,410 |
Jul16 |
160407 |
2.092 |
2.197 |
2.085 |
2.194 |
+0.085 |
36,589 |
133,811 |
+2,201 |
Aug16 |
160407 |
2.157 |
2.252 |
2.151 |
2.249 |
+0.081 |
10,448 |
47,679 |
+1,526 |
Sep16 |
160407 |
2.189 |
2.282 |
2.183 |
2.277 |
+0.079 |
12,648 |
93,845 |
-375 |
Oct16 |
160407 |
2.236 |
2.330 |
2.236 |
2.327 |
+0.075 |
17,556 |
81,845 |
-595 |
Nov16 |
160407 |
2.434 |
2.509 |
2.434 |
2.507 |
+0.070 |
4,503 |
30,819 |
-429 |
Dec16 |
160407 |
2.707 |
2.778 |
2.700 |
2.775 |
+0.059 |
6,287 |
37,540 |
+1,157 |
Jan17 |
160407 |
2.842 |
2.905 |
2.841 |
2.903 |
+0.054 |
11,177 |
68,908 |
+101 |
Feb17 |
160407 |
2.847 |
2.895 |
2.847 |
2.895 |
+0.052 |
3,567 |
15,595 |
+389 |
Mar17 |
160407 |
2.804 |
2.857 |
2.803 |
2.857 |
+0.048 |
5,176 |
48,751 |
+918 |
Apr17 |
160407 |
2.622 |
2.661 |
2.622 |
2.660 |
+0.039 |
4,110 |
44,751 |
+334 |
May17 |
160407 |
2.640 |
2.670 |
2.640 |
2.670 |
+0.035 |
767 |
10,000 |
+374 |
Jun17 |
160407 |
2.698 |
2.716 |
2.696 |
2.711 |
+0.032 |
321 |
4,603 |
+210 |
Jul17 |
160407 |
2.735 |
2.752 |
2.735 |
2.752 |
+0.030 |
126 |
3,918 |
+53 |
Aug17 |
160407 |
2.744 |
2.759 |
2.742 |
2.759 |
+0.028 |
107 |
3,747 |
+80 |
Total Volume and Open Interest |
291,367 |
1,092,811 |
-2,248 |
Brent Crude Oil(ICE) |
Jun16 |
160407 |
39.90 |
40.29 |
38.70 |
39.43 |
-0.41 |
296,446 |
482,081 |
-9,571 |
Jul16 |
160407 |
40.14 |
40.45 |
38.86 |
39.49 |
-0.51 |
174,703 |
317,740 |
-9,199 |
Aug16 |
160407 |
40.54 |
40.79 |
39.22 |
39.78 |
-0.56 |
95,542 |
151,012 |
+8,053 |
Sep16 |
160407 |
40.81 |
41.17 |
39.61 |
40.09 |
-0.63 |
70,379 |
176,911 |
+5,894 |
Oct16 |
160407 |
41.25 |
41.60 |
40.04 |
40.48 |
-0.68 |
30,460 |
83,177 |
+72 |
Nov16 |
160407 |
41.78 |
42.03 |
40.50 |
40.87 |
-0.72 |
18,994 |
68,567 |
+1,857 |
Dec16 |
160407 |
42.15 |
42.42 |
40.85 |
41.24 |
-0.75 |
81,911 |
302,877 |
+3,653 |
Jan17 |
160407 |
42.52 |
42.77 |
41.23 |
41.57 |
-0.77 |
7,531 |
58,806 |
+5 |
Feb17 |
160407 |
42.96 |
43.03 |
41.68 |
41.90 |
-0.77 |
5,715 |
46,039 |
-528 |
Mar17 |
160407 |
42.26 |
42.26 |
42.25 |
42.25 |
-0.76 |
6,494 |
31,681 |
+518 |
Apr17 |
160407 |
42.59 |
42.67 |
42.58 |
42.58 |
-0.75 |
1,602 |
16,679 |
-190 |
May17 |
160407 |
42.88 |
42.88 |
42.88 |
42.88 |
-0.75 |
1,989 |
18,406 |
-24 |
Jun17 |
160407 |
44.24 |
44.28 |
42.84 |
43.15 |
-0.74 |
16,211 |
66,245 |
+1,244 |
Jul17 |
160407 |
43.43 |
43.43 |
43.43 |
43.43 |
-0.74 |
925 |
13,005 |
+67 |
Total Volume and Open Interest |
864,869 |
2,172,294 |
+12,487 |
Gas Oil(ICE) |
Apr16 |
160407 |
335.50 |
340.75 |
322.75 |
323.50 |
-5.50 |
43,496 |
62,243 |
-10,119 |
May16 |
160407 |
339.75 |
344.50 |
326.75 |
327.50 |
-6.00 |
88,450 |
170,495 |
+8,642 |
Jun16 |
160407 |
345.50 |
349.50 |
332.75 |
333.50 |
-6.00 |
78,900 |
111,353 |
+655 |
Jul16 |
160407 |
351.50 |
355.25 |
339.25 |
339.50 |
-6.00 |
31,461 |
50,942 |
+3,800 |
Aug16 |
160407 |
359.25 |
361.25 |
345.50 |
345.75 |
-6.00 |
12,854 |
30,981 |
-1,719 |
Sep16 |
160407 |
365.25 |
367.50 |
352.00 |
352.25 |
-6.00 |
18,193 |
36,078 |
+2,221 |
Oct16 |
160407 |
371.75 |
373.50 |
358.50 |
358.50 |
-6.00 |
7,840 |
28,204 |
+2,008 |
Nov16 |
160407 |
376.25 |
377.25 |
363.00 |
363.00 |
-5.75 |
4,197 |
21,142 |
-181 |
Dec16 |
160407 |
378.00 |
380.75 |
366.50 |
366.75 |
-5.50 |
30,477 |
88,701 |
-2 |
Jan17 |
160407 |
384.25 |
384.25 |
371.25 |
371.25 |
-5.50 |
2,289 |
19,535 |
+544 |
Total Volume and Open Interest |
334,695 |
784,039 |
+8,261 |
Ethanol(CBOT) |
May16 |
160407 |
1.511 |
1.519 |
1.501 |
1.506 |
+0.007 |
292 |
1,407 |
+11 |
Jun16 |
160407 |
1.489 |
1.496 |
1.489 |
1.496 |
+0.007 |
147 |
893 |
+39 |
Jul16 |
160407 |
1.477 |
1.488 |
1.477 |
1.488 |
+0.007 |
45 |
654 |
+10 |
Aug16 |
160407 |
1.467 |
1.472 |
1.467 |
1.472 |
+0.007 |
4 |
147 |
+0 |
Sep16 |
160407 |
1.456 |
1.456 |
1.456 |
1.456 |
+0.007 |
0 |
431 |
+0 |
Oct16 |
160407 |
1.419 |
1.442 |
1.419 |
1.442 |
+0.014 |
0 |
186 |
+0 |
Nov16 |
160407 |
1.423 |
1.423 |
1.423 |
1.423 |
+0.012 |
0 |
77 |
+0 |
Dec16 |
160407 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.013 |
0 |
389 |
+0 |
Total Volume and Open Interest |
488 |
4,184 |
-44 |
WTI Crude Oil(ICE) |
May16 |
160407 |
37.84 |
38.28 |
36.69 |
37.26 |
-0.49 |
31,145 |
71,385 |
-1,850 |
Jun16 |
160407 |
39.09 |
39.41 |
37.93 |
38.49 |
-0.49 |
48,009 |
102,382 |
+4,996 |
Jul16 |
160407 |
40.12 |
40.20 |
38.92 |
39.36 |
-0.51 |
23,857 |
34,788 |
+2,477 |
Aug16 |
160407 |
40.66 |
40.71 |
39.53 |
39.91 |
-0.54 |
10,281 |
18,364 |
+196 |
Sep16 |
160407 |
41.06 |
41.10 |
39.95 |
40.33 |
-0.58 |
8,982 |
29,297 |
+822 |
Oct16 |
160407 |
41.40 |
41.44 |
40.38 |
40.66 |
-0.59 |
3,450 |
6,554 |
+60 |
Nov16 |
160407 |
41.20 |
41.20 |
40.71 |
40.95 |
-0.60 |
1,569 |
11,858 |
-3 |
Dec16 |
160407 |
42.09 |
42.09 |
40.94 |
41.21 |
-0.60 |
8,632 |
69,484 |
+1,668 |
Jan17 |
160407 |
41.70 |
41.70 |
41.34 |
41.45 |
-0.58 |
421 |
5,264 |
+7 |
Feb17 |
160407 |
41.68 |
41.68 |
41.68 |
41.68 |
-0.57 |
73 |
3,872 |
+27 |
Mar17 |
160407 |
41.80 |
41.91 |
41.80 |
41.91 |
-0.56 |
67 |
4,421 |
+24 |
Apr17 |
160407 |
42.14 |
42.14 |
42.14 |
42.14 |
-0.56 |
24 |
2,259 |
-12 |
May17 |
160407 |
42.36 |
42.36 |
42.36 |
42.36 |
-0.56 |
19 |
1,242 |
-10 |
Jun17 |
160407 |
42.64 |
42.64 |
42.57 |
42.57 |
-0.56 |
256 |
21,602 |
-3 |
Jul17 |
160407 |
42.74 |
42.74 |
42.74 |
42.74 |
-0.57 |
3 |
1,273 |
+0 |
Aug17 |
160407 |
42.91 |
42.91 |
42.91 |
42.91 |
-0.58 |
1 |
371 |
+0 |
Total Volume and Open Interest |
139,466 |
451,663 |
+8,181 |
US Dollar Index(ICE) |
Jun16 |
160407 |
94.455 |
94.670 |
94.035 |
94.505 |
+0.065 |
21,136 |
54,504 |
-68 |
Sep16 |
160407 |
94.520 |
94.765 |
94.150 |
94.598 |
+0.073 |
176 |
1,534 |
+47 |
Dec16 |
160407 |
94.640 |
94.655 |
94.215 |
94.652 |
+0.072 |
12 |
250 |
+4 |
Total Volume and Open Interest |
21,325 |
56,323 |
-18 |
Australian Dollar(CME) |
Jun16 |
160407 |
75.77 |
76.16 |
74.70 |
74.85 |
-0.86 |
113,658 |
120,847 |
-2,353 |
Sep16 |
160407 |
75.60 |
75.82 |
74.40 |
74.54 |
-0.85 |
49 |
179 |
+9 |
Dec16 |
160407 |
74.27 |
75.27 |
74.27 |
74.27 |
-0.85 |
21 |
29 |
+0 |
Total Volume and Open Interest |
113,728 |
121,060 |
-2,344 |
British Pound(CME) |
Jun16 |
160407 |
141.25 |
141.60 |
140.51 |
140.63 |
-0.66 |
82,650 |
246,420 |
+3,548 |
Sep16 |
160407 |
141.48 |
141.66 |
140.62 |
140.72 |
-0.67 |
36 |
830 |
-5 |
Dec16 |
160407 |
140.85 |
141.59 |
140.77 |
140.85 |
-0.67 |
0 |
308 |
+0 |
Total Volume and Open Interest |
82,686 |
247,586 |
+3,543 |
Canadian Dollar(CME) |
Jun16 |
160407 |
76.36 |
76.81 |
75.87 |
76.03 |
-0.28 |
66,358 |
102,425 |
-638 |
Sep16 |
160407 |
76.35 |
76.81 |
75.90 |
76.04 |
-0.28 |
152 |
1,693 |
+60 |
Dec16 |
160407 |
75.98 |
76.74 |
75.96 |
76.06 |
-0.28 |
10 |
1,148 |
+2 |
Mar17 |
160407 |
76.08 |
76.76 |
75.96 |
76.08 |
-0.28 |
0 |
57 |
+0 |
Total Volume and Open Interest |
66,520 |
105,335 |
-576 |
Japanese Yen(CME) |
Jun16 |
160407 |
91.27 |
93.04 |
91.15 |
92.54 |
+1.17 |
180,267 |
166,326 |
+8,998 |
Sep16 |
160407 |
91.58 |
93.32 |
91.46 |
92.84 |
+1.17 |
146 |
377 |
+33 |
Dec16 |
160407 |
92.70 |
93.63 |
91.89 |
93.23 |
+1.19 |
4 |
76 |
+4 |
Total Volume and Open Interest |
180,418 |
166,831 |
+9,036 |
Swiss Franc(CME) |
Jun16 |
160407 |
104.90 |
105.31 |
104.65 |
104.95 |
unch |
16,111 |
36,306 |
+714 |
Sep16 |
160407 |
105.51 |
105.78 |
105.16 |
105.45 |
+0.01 |
5 |
69 |
+4 |
Dec16 |
160407 |
105.99 |
106.12 |
105.76 |
105.99 |
+0.02 |
0 |
21 |
+0 |
Total Volume and Open Interest |
16,116 |
36,411 |
+718 |
EuroFX(CME) |
Jun16 |
160407 |
114.17 |
114.76 |
113.58 |
114.01 |
-0.28 |
182,079 |
335,028 |
+118 |
Sep16 |
160407 |
114.55 |
115.12 |
113.96 |
114.37 |
-0.29 |
248 |
2,224 |
-21 |
Dec16 |
160407 |
115.50 |
115.50 |
114.38 |
114.77 |
-0.29 |
37 |
967 |
+27 |
Total Volume and Open Interest |
182,370 |
338,533 |
+130 |
Mexican Peso(CME) |
Apr16 |
160407 |
557.63 |
557.63 |
557.63 |
557.63 |
-8.13 |
|
|
|
May16 |
160407 |
556.13 |
556.13 |
556.13 |
556.13 |
-8.13 |
10 |
0 |
+0 |
Total Volume and Open Interest |
50,515 |
113,872 |
+16 |
Brazilian Real(CME) |
May16 |
160407 |
272.00 |
272.10 |
267.10 |
268.65 |
-3.40 |
2,277 |
25,754 |
-385 |
Jun16 |
160407 |
269.10 |
269.10 |
264.75 |
266.30 |
-3.35 |
63 |
5,183 |
-1 |
Jul16 |
160407 |
264.25 |
264.25 |
264.25 |
264.25 |
-3.15 |
0 |
15 |
+0 |
Aug16 |
160407 |
262.00 |
262.00 |
262.00 |
262.00 |
-3.15 |
|
|
|
Total Volume and Open Interest |
2,340 |
30,973 |
-386 |
30-Year T-Bonds(CBOT) |
Jun16 |
160407 |
165~100 |
167~060 |
165~040 |
167~000 |
+1~210 |
205,577 |
517,080 |
+6,691 |
Sep16 |
160407 |
164~100 |
165~270 |
164~100 |
165~220 |
+1~200 |
251 |
145 |
+78 |
Dec16 |
160407 |
164~140 |
164~140 |
164~140 |
164~140 |
+1~200 |
|
|
|
Total Volume and Open Interest |
205,828 |
517,225 |
+6,769 |
10-Year T-Notes(CBOT) |
Jun16 |
160407 |
130~215 |
131~095 |
130~185 |
131~080 |
+0~180 |
996,733 |
2,688,587 |
+25,389 |
Sep16 |
160407 |
130~255 |
131~075 |
130~255 |
131~070 |
+0~195 |
323 |
889 |
+283 |
Dec16 |
160407 |
130~125 |
130~125 |
130~125 |
130~125 |
+0~195 |
|
|
|
Total Volume and Open Interest |
997,056 |
2,689,476 |
+25,672 |
5-Year T-Notes(CBOT) |
Jun16 |
160407 |
121~084 |
121~192 |
121~064 |
121~182 |
+0~096 |
491,374 |
2,443,106 |
+646 |
Sep16 |
160407 |
121~062 |
121~076 |
121~062 |
121~076 |
+0~096 |
4,822 |
2,853 |
+2,713 |
Dec16 |
160407 |
121~062 |
121~062 |
121~062 |
121~062 |
+0~096 |
|
|
|
Total Volume and Open Interest |
496,196 |
2,445,959 |
+3,359 |
2 Year T-Notes(CBOT) |
Jun16 |
160407 |
109~112 |
109~142 |
109~110 |
109~136 |
+0~024 |
182,449 |
992,724 |
+3,107 |
Sep16 |
160407 |
109~124 |
109~124 |
109~124 |
109~124 |
+0~026 |
2 |
2 |
+0 |
Dec16 |
160407 |
109~110 |
109~110 |
109~110 |
109~110 |
+0~026 |
|
|
|
Total Volume and Open Interest |
182,451 |
992,726 |
+3,107 |
Eurodollars(CME) |
Jun16 |
160407 |
99.315 |
99.330 |
99.310 |
99.330 |
+0.015 |
168,623 |
1,162,875 |
+3,370 |
Sep16 |
160407 |
99.240 |
99.265 |
99.240 |
99.260 |
+0.020 |
152,072 |
1,074,099 |
+641 |
Dec16 |
160407 |
99.175 |
99.210 |
99.165 |
99.200 |
+0.030 |
255,765 |
1,231,157 |
-1,867 |
Mar17 |
160407 |
99.130 |
99.165 |
99.120 |
99.160 |
+0.035 |
170,174 |
854,912 |
-7,197 |
Jun17 |
160407 |
99.075 |
99.120 |
99.065 |
99.115 |
+0.040 |
184,909 |
785,981 |
+3,002 |
Sep17 |
160407 |
99.020 |
99.075 |
99.015 |
99.070 |
+0.045 |
140,691 |
669,354 |
+7,552 |
Dec17 |
160407 |
98.960 |
99.015 |
98.950 |
99.010 |
+0.050 |
208,608 |
967,678 |
+19,149 |
Mar18 |
160407 |
98.910 |
98.970 |
98.900 |
98.970 |
+0.055 |
132,448 |
497,609 |
-5,875 |
Jun18 |
160407 |
98.850 |
98.920 |
98.835 |
98.915 |
+0.060 |
103,264 |
420,754 |
+3,960 |
Sep18 |
160407 |
98.790 |
98.865 |
98.775 |
98.860 |
+0.065 |
84,939 |
350,864 |
+3,179 |
Dec18 |
160407 |
98.715 |
98.800 |
98.705 |
98.795 |
+0.070 |
97,903 |
485,491 |
-2,386 |
Mar19 |
160407 |
98.665 |
98.745 |
98.650 |
98.745 |
+0.075 |
75,272 |
289,080 |
-2,126 |
Jun19 |
160407 |
98.600 |
98.685 |
98.585 |
98.685 |
+0.080 |
46,782 |
270,511 |
+4,560 |
Sep19 |
160407 |
98.535 |
98.625 |
98.525 |
98.620 |
+0.080 |
33,525 |
178,837 |
+15 |
Dec19 |
160407 |
98.465 |
98.550 |
98.450 |
98.550 |
+0.080 |
45,604 |
172,343 |
+433 |
Mar20 |
160407 |
98.405 |
98.490 |
98.390 |
98.490 |
+0.080 |
26,248 |
96,260 |
+431 |
Jun20 |
160407 |
98.340 |
98.425 |
98.325 |
98.425 |
+0.085 |
23,198 |
59,923 |
+1,739 |
Sep20 |
160407 |
98.275 |
98.360 |
98.260 |
98.360 |
+0.085 |
17,151 |
56,731 |
-910 |
Total Volume and Open Interest |
2,018,531 |
10,035,176 |
+34,805 |
Ultra T-Bond(CBOT) |
Jun16 |
160407 |
173~23 |
176~02 |
173~16 |
175~30 |
+2~04 |
65,661 |
624,503 |
+4,730 |
Sep16 |
160407 |
178~05 |
178~05 |
178~05 |
178~05 |
+2~07 |
0 |
2 |
+0 |
Dec16 |
160407 |
177~15 |
177~15 |
177~15 |
177~15 |
+2~07 |
|
|
|
Total Volume and Open Interest |
65,661 |
624,505 |
+4,730 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160407 |
141~040 |
142~005 |
141~000 |
141~310 |
+0~260 |
37,120 |
107,167 |
-347 |
Sep16 |
160407 |
141~125 |
141~125 |
141~125 |
141~125 |
+0~260 |
|
|
|
Dec16 |
160407 |
141~125 |
141~125 |
141~125 |
141~125 |
+0~260 |
|
|
|
Total Volume and Open Interest |
37,120 |
107,167 |
-347 |
30 Day Federal Funds(CBOT) |
Apr16 |
160407 |
99.637 |
99.640 |
99.637 |
99.637 |
unch |
10,775 |
121,925 |
-5,545 |
May16 |
160407 |
99.635 |
99.635 |
99.630 |
99.630 |
unch |
8,056 |
202,646 |
-1,603 |
Jun16 |
160407 |
99.610 |
99.620 |
99.610 |
99.610 |
+0.005 |
4,770 |
70,428 |
+652 |
Jul16 |
160407 |
99.585 |
99.595 |
99.580 |
99.590 |
+0.010 |
35,651 |
133,942 |
+18,490 |
Aug16 |
160407 |
99.550 |
99.570 |
99.545 |
99.560 |
+0.015 |
22,363 |
85,442 |
+9,904 |
Sep16 |
160407 |
99.535 |
99.560 |
99.535 |
99.555 |
+0.020 |
4,475 |
19,028 |
-280 |
Total Volume and Open Interest |
109,674 |
855,670 |
+29,887 |
3-Mth Euro-Yen(CME) |
Jun16 |
160407 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160407 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160407 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160407 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160407 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160407 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160407 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160407 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160407 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160407 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160407 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160407 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160407 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160407 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160407 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160407 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160407 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160407 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160407 |
151.45 |
151.57 |
151.34 |
151.43 |
-0.04 |
949 |
16,616 |
-270 |
Sep16 |
160407 |
150.87 |
150.87 |
150.87 |
150.87 |
-0.04 |
|
|
|
Dec16 |
160407 |
150.87 |
150.87 |
150.87 |
150.87 |
-0.04 |
|
|
|
Total Volume and Open Interest |
949 |
16,616 |
-270 |
Euro-Buxl(EUREX) |
Jun16 |
160407 |
171.16 |
172.20 |
170.66 |
171.78 |
+1.16 |
40,726 |
124,743 |
+2,284 |
Sep16 |
160407 |
181.60 |
181.60 |
181.60 |
181.60 |
+1.16 |
0 |
11 |
+0 |
Dec16 |
160407 |
181.60 |
181.60 |
181.60 |
181.60 |
+1.16 |
|
|
|
Total Volume and Open Interest |
40,726 |
124,754 |
+2,284 |
Euro-Bund(EUREX) |
Jun16 |
160407 |
164.00 |
164.43 |
163.82 |
164.37 |
+0.47 |
689,531 |
1,258,008 |
+28,536 |
Sep16 |
160407 |
163.11 |
163.49 |
163.11 |
163.45 |
+0.49 |
2,135 |
13,777 |
+1,059 |
Dec16 |
160407 |
161.87 |
161.87 |
161.87 |
161.87 |
+0.47 |
|
|
|
Total Volume and Open Interest |
691,666 |
1,271,785 |
+29,595 |
Euro-Bobl(EUREX) |
Jun16 |
160407 |
131.27 |
131.46 |
131.24 |
131.43 |
+0.17 |
387,875 |
989,387 |
+15,439 |
Sep16 |
160407 |
132.26 |
132.41 |
132.26 |
132.41 |
+0.18 |
5 |
13 |
+0 |
Dec16 |
160407 |
131.43 |
131.43 |
131.43 |
131.43 |
+0.17 |
|
|
|
Total Volume and Open Interest |
387,880 |
989,400 |
+15,439 |
Euro-Schatz(EUREX) |
Jun16 |
160407 |
111.81 |
111.85 |
111.80 |
111.84 |
+0.03 |
181,698 |
944,491 |
-7,902 |
Sep16 |
160407 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.04 |
0 |
2 |
+0 |
Dec16 |
160407 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.04 |
|
|
|
Total Volume and Open Interest |
181,698 |
944,493 |
-7,902 |
3-Mth Euribor(EUREX) |
Jun16 |
160407 |
100.260 |
100.260 |
100.260 |
100.260 |
+0.005 |
17 |
11,569 |
-10 |
Sep16 |
160407 |
100.280 |
100.285 |
100.280 |
100.280 |
unch |
32 |
5,905 |
-6 |
Dec16 |
160407 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
12 |
2,851 |
-9 |
Total Volume and Open Interest |
319 |
71,969 |
-32 |
Long Gilt(LIFFE) |
Jun16 |
160407 |
121~17 |
122~04 |
121~14 |
122~01 |
+0~17 |
192,912 |
471,154 |
+5,294 |
Sep16 |
160407 |
123~24 |
123~24 |
123~24 |
123~24 |
+0~17 |
|
|
|
Total Volume and Open Interest |
192,912 |
471,154 |
+5,294 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160407 |
99.40 |
99.41 |
99.40 |
99.40 |
-0.00 |
28,139 |
429,130 |
+230 |
Sep16 |
160407 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
56,541 |
377,387 |
+3,846 |
Dec16 |
160407 |
99.40 |
99.42 |
99.40 |
99.41 |
+0.01 |
106,047 |
413,374 |
+17,838 |
Mar17 |
160407 |
99.39 |
99.41 |
99.39 |
99.41 |
+0.02 |
58,515 |
315,669 |
+10,461 |
Jun17 |
160407 |
99.36 |
99.39 |
99.36 |
99.39 |
+0.03 |
63,229 |
302,405 |
-72 |
Sep17 |
160407 |
99.34 |
99.37 |
99.33 |
99.36 |
+0.03 |
28,764 |
260,075 |
+760 |
Total Volume and Open Interest |
513,045 |
3,120,213 |
+33,220 |
3-Mth Euribor(LIFFE) |
Jun16 |
160407 |
100.260 |
100.260 |
100.255 |
100.255 |
-0.005 |
67,543 |
516,092 |
-1,250 |
Sep16 |
160407 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
48,679 |
508,375 |
+11,850 |
Dec16 |
160407 |
100.295 |
100.305 |
100.295 |
100.300 |
unch |
47,598 |
463,161 |
+10,245 |
Total Volume and Open Interest |
454,271 |
3,436,225 |
+8,114 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160407 |
97.81 |
97.83 |
97.80 |
97.83 |
+0.02 |
54,202 |
243,936 |
+19,099 |
Sep16 |
160407 |
97.89 |
97.90 |
97.87 |
97.90 |
+0.01 |
37,694 |
226,704 |
+1,095 |
Dec16 |
160407 |
97.94 |
97.96 |
97.92 |
97.96 |
+0.01 |
19,552 |
169,323 |
-2,978 |
Mar17 |
160407 |
97.97 |
97.98 |
97.95 |
97.98 |
unch |
14,215 |
124,119 |
+1,381 |
Jun17 |
160407 |
97.99 |
98.00 |
97.96 |
98.00 |
+0.01 |
11,311 |
67,496 |
+892 |
Sep17 |
160407 |
97.99 |
98.00 |
97.95 |
98.00 |
+0.01 |
4,688 |
59,770 |
+546 |
Dec17 |
160407 |
97.98 |
97.99 |
97.95 |
97.99 |
+0.01 |
3,578 |
38,723 |
+541 |
Mar18 |
160407 |
97.94 |
97.97 |
97.94 |
97.97 |
+0.01 |
1,258 |
19,985 |
+76 |
Jun18 |
160407 |
97.91 |
97.95 |
97.91 |
97.95 |
+0.01 |
210 |
10,232 |
+47 |
Sep18 |
160407 |
97.88 |
97.91 |
97.88 |
97.91 |
+0.01 |
0 |
1,209 |
+0 |
Total Volume and Open Interest |
146,713 |
964,502 |
+20,704 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160407 |
97.57 |
97.58 |
97.52 |
97.55 |
-0.02 |
99,202 |
774,265 |
-1 |
Sep16 |
160407 |
97.55 |
97.55 |
97.55 |
97.55 |
-0.02 |
|
|
|
Total Volume and Open Interest |
99,202 |
774,265 |
-1 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160407 |
98.16 |
98.18 |
98.13 |
98.17 |
unch |
189,717 |
760,586 |
+28,918 |
Sep16 |
160407 |
98.17 |
98.17 |
98.17 |
98.17 |
unch |
|
|
|
Total Volume and Open Interest |
189,717 |
760,586 |
+28,918 |
Gold(CMX) |
Apr16 |
160407 |
1224.8 |
1242.9 |
1224.6 |
1236.2 |
+13.7 |
477 |
3,901 |
-170 |
Jun16 |
160407 |
1224.0 |
1245.0 |
1224.0 |
1237.5 |
+13.7 |
157,086 |
358,168 |
+2,943 |
Aug16 |
160407 |
1225.8 |
1246.2 |
1225.8 |
1238.9 |
+13.7 |
3,220 |
38,528 |
-313 |
Oct16 |
160407 |
1229.5 |
1247.0 |
1229.5 |
1240.2 |
+13.7 |
1,757 |
20,073 |
+357 |
Dec16 |
160407 |
1229.1 |
1249.0 |
1229.1 |
1241.6 |
+13.8 |
1,723 |
22,973 |
+267 |
Feb17 |
160407 |
1243.5 |
1247.5 |
1242.0 |
1242.9 |
+13.8 |
104 |
4,794 |
+85 |
Apr17 |
160407 |
1244.1 |
1244.1 |
1244.1 |
1244.1 |
+13.7 |
20 |
2,817 |
+0 |
Jun17 |
160407 |
1233.1 |
1250.2 |
1233.1 |
1245.4 |
+13.8 |
494 |
5,710 |
-35 |
Aug17 |
160407 |
1246.7 |
1246.7 |
1246.7 |
1246.7 |
+13.8 |
0 |
106 |
+0 |
Oct17 |
160407 |
1247.9 |
1247.9 |
1247.9 |
1247.9 |
+13.7 |
0 |
622 |
+0 |
Dec17 |
160407 |
1249.2 |
1249.2 |
1249.2 |
1249.2 |
+13.7 |
136 |
5,959 |
+64 |
Feb18 |
160407 |
1250.5 |
1250.5 |
1250.5 |
1250.5 |
+13.6 |
|
|
|
Total Volume and Open Interest |
166,263 |
474,094 |
+3,252 |
Silver(CMX) |
May16 |
160407 |
1505.5 |
1536.5 |
1505.5 |
1515.8 |
+10.4 |
40,471 |
110,711 |
-1,036 |
Jul16 |
160407 |
1511.0 |
1540.0 |
1511.0 |
1519.6 |
+10.4 |
3,970 |
34,924 |
+3,052 |
Sep16 |
160407 |
1515.0 |
1543.0 |
1515.0 |
1523.1 |
+10.4 |
533 |
11,112 |
-49 |
Dec16 |
160407 |
1520.5 |
1547.5 |
1520.0 |
1527.9 |
+10.4 |
372 |
16,949 |
+110 |
Mar17 |
160407 |
1532.7 |
1532.7 |
1532.7 |
1532.7 |
+10.2 |
129 |
826 |
+16 |
May17 |
160407 |
1535.7 |
1535.7 |
1535.7 |
1535.7 |
+9.9 |
100 |
28 |
-3 |
Jul17 |
160407 |
1538.7 |
1538.7 |
1538.7 |
1538.7 |
+9.7 |
50 |
2,115 |
+0 |
Total Volume and Open Interest |
45,672 |
179,913 |
+2,065 |
Platinum(NYMEX) |
Apr16 |
160407 |
948.7 |
954.5 |
948.7 |
953.8 |
+10.9 |
32 |
223 |
-23 |
Jul16 |
160407 |
947.0 |
965.4 |
946.0 |
954.7 |
+10.0 |
11,028 |
53,109 |
-770 |
Oct16 |
160407 |
951.5 |
966.3 |
948.2 |
956.3 |
+10.0 |
183 |
2,496 |
+95 |
Jan17 |
160407 |
957.7 |
957.7 |
957.7 |
957.7 |
+10.0 |
0 |
14 |
+0 |
Total Volume and Open Interest |
11,280 |
55,898 |
-699 |
Palladium(NYMEX) |
Jun16 |
160407 |
543.70 |
544.80 |
533.00 |
533.80 |
-4.15 |
4,098 |
21,984 |
+380 |
Sep16 |
160407 |
541.15 |
543.20 |
534.70 |
534.70 |
-4.05 |
143 |
665 |
+83 |
Dec16 |
160407 |
538.55 |
539.00 |
536.30 |
536.30 |
-3.75 |
0 |
69 |
+0 |
Total Volume and Open Interest |
4,246 |
22,736 |
+458 |
Copper(CMX) |
May16 |
160407 |
214.00 |
215.35 |
206.70 |
207.65 |
-6.70 |
56,702 |
92,939 |
-1,632 |
Jul16 |
160407 |
215.05 |
216.30 |
207.90 |
208.80 |
-6.65 |
10,622 |
50,767 |
+924 |
Sep16 |
160407 |
216.00 |
216.75 |
208.60 |
209.50 |
-6.65 |
2,854 |
23,954 |
+236 |
Dec16 |
160407 |
216.60 |
217.30 |
209.90 |
210.25 |
-6.60 |
1,587 |
15,356 |
-6 |
Mar17 |
160407 |
212.30 |
212.45 |
210.40 |
210.80 |
-6.50 |
68 |
2,258 |
-1 |
Total Volume and Open Interest |
72,518 |
192,906 |
-584 |
E-mini DJIA Index(CBOT) |
Jun16 |
160407 |
17627 |
17645 |
17396 |
17458 |
-170 |
148,233 |
112,438 |
+3,270 |
Sep16 |
160407 |
17515 |
17550 |
17330 |
17372 |
-170 |
54 |
501 |
+30 |
Dec16 |
160407 |
17425 |
17425 |
17312 |
17312 |
-170 |
1 |
8 |
+0 |
Mar17 |
160407 |
17252 |
17252 |
17252 |
17252 |
-170 |
|
|
|
Total Volume and Open Interest |
148,288 |
112,947 |
+3,300 |
S & P 500(CME) |
Jun16 |
160407 |
2058.30 |
2061.40 |
2026.50 |
2035.10 |
-25.10 |
4,234 |
66,380 |
+996 |
Sep16 |
160407 |
2026.80 |
2026.80 |
2020.10 |
2026.80 |
-25.30 |
0 |
523 |
+0 |
Dec16 |
160407 |
2019.80 |
2019.80 |
2013.10 |
2019.80 |
-25.30 |
0 |
3 |
+0 |
Mar17 |
160407 |
2014.50 |
2014.50 |
2007.80 |
2014.50 |
-25.30 |
|
|
|
Total Volume and Open Interest |
4,234 |
66,906 |
+996 |
S & P 500 E-Mini(Globex) |
Jun16 |
160407 |
2059.75 |
2062.00 |
2026.00 |
2035.00 |
-25.25 |
1,827,488 |
2,855,118 |
+346 |
Sep16 |
160407 |
2051.00 |
2053.50 |
2018.00 |
2026.75 |
-25.25 |
2,780 |
10,710 |
+201 |
Dec16 |
160407 |
2043.75 |
2046.50 |
2010.75 |
2019.75 |
-25.25 |
128 |
1,904 |
-8 |
Mar17 |
160407 |
2018.00 |
2018.00 |
2011.50 |
2014.50 |
-25.25 |
0 |
59 |
+0 |
Total Volume and Open Interest |
1,830,396 |
2,867,791 |
+539 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160407 |
4533.50 |
4539.50 |
4450.80 |
4470.30 |
-64.70 |
218,944 |
216,452 |
-991 |
Sep16 |
160407 |
4525.50 |
4531.30 |
4447.00 |
4463.00 |
-65.00 |
26 |
239 |
-5 |
Dec16 |
160407 |
4460.50 |
4460.50 |
4450.50 |
4460.50 |
-65.00 |
0 |
85 |
+0 |
Total Volume and Open Interest |
218,970 |
216,778 |
-996 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160407 |
1432.00 |
1435.20 |
1406.40 |
1414.90 |
-18.10 |
13,928 |
83,891 |
+807 |
Sep16 |
160407 |
1410.60 |
1410.60 |
1405.40 |
1410.60 |
-18.10 |
0 |
7 |
+0 |
Dec16 |
160407 |
1411.90 |
1411.90 |
1411.90 |
1411.90 |
-18.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
13,928 |
83,910 |
+807 |
Volatility Index(CBOE) |
Apr16 |
160407 |
15.65 |
17.85 |
15.54 |
17.28 |
+1.65 |
89,474 |
158,432 |
-3,335 |
May16 |
160407 |
17.43 |
19.29 |
17.35 |
18.88 |
+1.45 |
71,407 |
134,702 |
+10,797 |
Jun16 |
160407 |
18.33 |
19.92 |
18.26 |
19.58 |
+1.25 |
21,974 |
31,179 |
+2,066 |
Jul16 |
160407 |
19.01 |
20.35 |
18.95 |
20.08 |
+1.10 |
7,718 |
20,961 |
+11 |
Total Volume and Open Interest |
201,168 |
389,203 |
+10,376 |
Russell 2000(ICE) |
Jun16 |
160407 |
1102.60 |
1105.80 |
1083.50 |
1090.30 |
-13.60 |
85,065 |
376,010 |
-1,792 |
Sep16 |
160407 |
1095.70 |
1095.70 |
1084.50 |
1084.50 |
-13.60 |
3 |
38 |
+2 |
Dec16 |
160407 |
1081.50 |
1081.50 |
1081.50 |
1081.50 |
-13.60 |
0 |
10 |
+0 |
Total Volume and Open Interest |
85,068 |
376,108 |
-1,790 |
Nikkei 225(CME) |
Jun16 |
160407 |
15830 |
15910 |
15375 |
15495 |
-295 |
19,993 |
30,680 |
+68 |
Sep16 |
160407 |
15690 |
15690 |
15505 |
15505 |
-295 |
0 |
4 |
+0 |
Total Volume and Open Interest |
19,993 |
30,689 |
+68 |
Nikkei 225(SGX) |
Jun16 |
160407 |
15690 |
15865 |
15555 |
15710 |
-10 |
97,530 |
196,876 |
+554 |
Sep16 |
160407 |
15625 |
15810 |
15590 |
15680 |
-10 |
145 |
679 |
+27 |
Dec16 |
160407 |
15565 |
15565 |
15565 |
15565 |
-10 |
0 |
3,809 |
+0 |
Total Volume and Open Interest |
99,226 |
211,812 |
+592 |
Nikkei 225(CME) Yen |
Jun16 |
160407 |
15775 |
15860 |
15320 |
15445 |
-300 |
71,681 |
72,078 |
+49 |
Sep16 |
160407 |
15405 |
15800 |
15295 |
15405 |
-300 |
9 |
114 |
-1 |
Dec16 |
160407 |
15395 |
15395 |
15395 |
15395 |
-300 |
|
|
|
Total Volume and Open Interest |
71,690 |
72,198 |
+48 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160407 |
15770 |
15770 |
15440 |
15450 |
-290 |
0 |
20 |
+0 |
Sep16 |
160407 |
15410 |
15410 |
15405 |
15410 |
-290 |
|
|
|
Dec16 |
160407 |
15400 |
15400 |
15395 |
15400 |
-290 |
|
|
|
Total Volume and Open Interest |
0 |
20 |
+0 |
CAC 40(EURONEXT) |
Apr16 |
160407 |
4291.0 |
4315.5 |
4210.5 |
4244.0 |
-38.5 |
91,628 |
251,052 |
-1,444 |
May16 |
160407 |
4222.5 |
4235.0 |
4137.0 |
4171.5 |
-38.5 |
183 |
158 |
+66 |
Jun16 |
160407 |
4176.0 |
4193.0 |
4096.0 |
4124.0 |
-38.5 |
697 |
9,293 |
+37 |
Total Volume and Open Interest |
92,508 |
260,519 |
-1,341 |
Hang Seng Index(HKFE) |
Apr16 |
160407 |
20168 |
20368 |
20080 |
20248 |
+101 |
124,172 |
95,919 |
+668 |
May16 |
160407 |
20026 |
20237 |
19970 |
20123 |
+94 |
727 |
1,098 |
+362 |
Jun16 |
160407 |
19750 |
19958 |
19700 |
19852 |
+94 |
561 |
5,492 |
-273 |
Total Volume and Open Interest |
125,562 |
104,457 |
+768 |
DAX(EUREX) |
Jun16 |
160407 |
9679.0 |
9736.0 |
9472.5 |
9534.5 |
-131.5 |
118,372 |
118,199 |
+4,068 |
Sep16 |
160407 |
9672.5 |
9725.0 |
9485.5 |
9525.5 |
-130.5 |
211 |
1,520 |
-16 |
Dec16 |
160407 |
9550.0 |
9550.0 |
9497.0 |
9517.5 |
-131.5 |
1,501 |
2,808 |
+1,501 |
Total Volume and Open Interest |
120,084 |
122,527 |
+5,553 |
Mini-DAX(EUREX) |
Jun16 |
160407 |
9687.0 |
9737.0 |
9473.0 |
9534.0 |
-132.0 |
27,584 |
5,740 |
+914 |
Sep16 |
160407 |
9677.0 |
9714.0 |
9489.0 |
9525.0 |
-131.0 |
44 |
56 |
-9 |
Dec16 |
160407 |
9517.0 |
9517.0 |
9517.0 |
9517.0 |
-132.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
27,628 |
5,798 |
+905 |
FT-SE 100(EURONEXT) |
Jun16 |
160407 |
6133.50 |
6154.00 |
6056.50 |
6077.00 |
-23.50 |
115,483 |
610,059 |
-292 |
Sep16 |
160407 |
6093.50 |
6093.50 |
6025.00 |
6025.00 |
-23.50 |
0 |
1,805 |
+0 |
Dec16 |
160407 |
5991.00 |
5991.00 |
5991.00 |
5991.00 |
-23.50 |
|
|
|
Total Volume and Open Interest |
115,483 |
611,864 |
-292 |
SPI 200(SFE) |
Jun16 |
160407 |
4924.0 |
4969.0 |
4903.0 |
4945.0 |
+13.0 |
39,896 |
231,634 |
+115 |
Sep16 |
160407 |
4883.0 |
4898.0 |
4860.0 |
4898.0 |
+14.0 |
1 |
867 |
+0 |
Dec16 |
160407 |
4884.0 |
4884.0 |
4884.0 |
4884.0 |
+14.0 |
0 |
2,163 |
+0 |
Total Volume and Open Interest |
39,957 |
235,820 |
+135 |
FTSE MIB(ISE) |
Jun16 |
160407 |
16810.00 |
16865.00 |
16310.00 |
16363.00 |
-403.00 |
42,389 |
60,196 |
+1,457 |
Sep16 |
160407 |
16705.00 |
16735.00 |
16230.00 |
16253.00 |
-408.00 |
25 |
46 |
+6 |
Dec16 |
160407 |
16146.00 |
16146.00 |
16146.00 |
16146.00 |
-408.00 |
|
|
|
Total Volume and Open Interest |
42,414 |
60,242 |
+1,463 |
KOSPI 200(KFE) |
Jun16 |
160407 |
242.90 |
243.95 |
241.70 |
243.00 |
+0.10 |
117,374 |
116,409 |
-329 |
Sep16 |
160407 |
243.25 |
244.55 |
242.50 |
243.60 |
+0.05 |
573 |
4,697 |
+164 |
Dec16 |
160407 |
243.05 |
244.45 |
243.05 |
244.45 |
-0.15 |
1 |
2,434 |
+0 |
Total Volume and Open Interest |
117,949 |
124,822 |
-144 |
GSCI(CME) |
Apr16 |
160407 |
316.50 |
317.95 |
313.25 |
315.35 |
-2.25 |
334 |
10,903 |
-325 |
May16 |
160407 |
318.35 |
319.40 |
317.45 |
319.15 |
-2.45 |
311 |
621 |
+311 |
Jun16 |
160407 |
321.15 |
321.15 |
321.15 |
321.15 |
-2.45 |
|
|
|
Total Volume and Open Interest |
645 |
11,524 |
-14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|