|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 13, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160413 |
938.00 |
957.75 |
937.25 |
955.75 |
+19.50 |
182,496 |
279,124 |
-14,704 |
Jul16 |
160413 |
945.75 |
966.25 |
945.75 |
964.50 |
+19.75 |
108,116 |
277,078 |
+24,292 |
Aug16 |
160413 |
948.50 |
968.00 |
948.00 |
966.25 |
+19.50 |
9,580 |
24,979 |
+722 |
Sep16 |
160413 |
948.00 |
966.25 |
947.75 |
964.75 |
+19.00 |
3,553 |
12,773 |
+462 |
Nov16 |
160413 |
948.00 |
967.75 |
948.00 |
966.00 |
+18.25 |
56,706 |
188,981 |
+6,569 |
Jan17 |
160413 |
951.75 |
971.25 |
951.75 |
970.00 |
+18.25 |
2,119 |
6,803 |
+204 |
Mar17 |
160413 |
953.00 |
972.25 |
953.00 |
971.00 |
+18.00 |
1,969 |
13,603 |
+185 |
May17 |
160413 |
954.75 |
972.50 |
954.50 |
971.00 |
+16.75 |
659 |
5,835 |
+147 |
Jul17 |
160413 |
961.00 |
977.00 |
961.00 |
975.25 |
+16.00 |
546 |
5,250 |
+113 |
Aug17 |
160413 |
964.50 |
973.00 |
964.50 |
973.00 |
+15.25 |
4 |
150 |
+0 |
Sep17 |
160413 |
960.75 |
960.75 |
960.75 |
960.75 |
+13.75 |
0 |
39 |
+0 |
Nov17 |
160413 |
941.25 |
957.75 |
941.25 |
956.50 |
+15.00 |
1,087 |
7,820 |
+440 |
Jan18 |
160413 |
950.00 |
960.25 |
950.00 |
960.25 |
+14.00 |
12 |
30 |
+7 |
Mar18 |
160413 |
964.50 |
964.50 |
964.50 |
964.50 |
+13.75 |
4 |
19 |
+0 |
Total Volume and Open Interest |
366,869 |
822,615 |
+18,446 |
Soybean Meal(CBOT) |
May16 |
160413 |
285.90 |
293.50 |
285.50 |
292.70 |
+7.60 |
84,972 |
118,475 |
-8,427 |
Jul16 |
160413 |
288.50 |
296.00 |
288.00 |
295.20 |
+7.60 |
47,223 |
126,267 |
+4,535 |
Aug16 |
160413 |
289.60 |
296.80 |
289.00 |
296.10 |
+7.30 |
4,069 |
24,777 |
-468 |
Sep16 |
160413 |
290.60 |
298.00 |
290.60 |
297.10 |
+7.30 |
3,607 |
21,595 |
-534 |
Oct16 |
160413 |
291.70 |
298.40 |
291.60 |
297.70 |
+7.10 |
1,903 |
14,533 |
-39 |
Dec16 |
160413 |
293.40 |
300.50 |
293.00 |
299.80 |
+7.10 |
15,641 |
50,954 |
-626 |
Jan17 |
160413 |
294.90 |
300.80 |
294.90 |
300.10 |
+7.00 |
791 |
3,875 |
-48 |
Mar17 |
160413 |
293.50 |
300.80 |
293.50 |
300.00 |
+6.90 |
1,198 |
5,418 |
+140 |
May17 |
160413 |
293.60 |
300.40 |
293.60 |
299.80 |
+6.70 |
465 |
3,030 |
+120 |
Jul17 |
160413 |
296.40 |
301.40 |
296.40 |
301.10 |
+6.50 |
322 |
2,366 |
+84 |
Total Volume and Open Interest |
160,243 |
374,504 |
-5,238 |
Soybean Oil(CBOT) |
May16 |
160413 |
33.73 |
34.25 |
33.58 |
33.96 |
+0.27 |
61,694 |
170,839 |
-7,745 |
Jul16 |
160413 |
33.99 |
34.50 |
33.85 |
34.24 |
+0.28 |
40,629 |
154,011 |
+7,242 |
Aug16 |
160413 |
34.07 |
34.59 |
33.95 |
34.33 |
+0.27 |
3,055 |
25,376 |
+232 |
Sep16 |
160413 |
34.27 |
34.59 |
34.09 |
34.44 |
+0.26 |
1,560 |
19,061 |
+144 |
Oct16 |
160413 |
34.60 |
34.66 |
34.15 |
34.49 |
+0.26 |
872 |
10,022 |
+78 |
Dec16 |
160413 |
34.38 |
34.90 |
34.25 |
34.64 |
+0.27 |
16,215 |
59,798 |
+904 |
Jan17 |
160413 |
35.02 |
35.02 |
34.45 |
34.85 |
+0.27 |
800 |
5,452 |
+161 |
Mar17 |
160413 |
34.79 |
35.21 |
34.57 |
34.93 |
+0.23 |
1,087 |
6,832 |
+368 |
May17 |
160413 |
34.85 |
35.16 |
34.66 |
34.98 |
+0.22 |
246 |
3,644 |
+84 |
Jul17 |
160413 |
35.21 |
35.24 |
34.85 |
35.14 |
+0.24 |
59 |
3,978 |
-2 |
Total Volume and Open Interest |
126,260 |
467,741 |
+1,473 |
Canola(WCE) |
May16 |
160413 |
473.8 |
481.8 |
473.4 |
479.7 |
+5.8 |
13,169 |
65,611 |
-4,429 |
Jul16 |
160413 |
477.0 |
487.1 |
477.0 |
484.9 |
+5.4 |
8,204 |
67,725 |
+1,880 |
Nov16 |
160413 |
478.1 |
485.0 |
478.0 |
483.0 |
+4.6 |
2,064 |
32,492 |
+1,271 |
Jan17 |
160413 |
486.0 |
489.0 |
486.0 |
487.5 |
+4.3 |
42 |
1,589 |
+30 |
Mar17 |
160413 |
490.2 |
490.5 |
489.0 |
489.0 |
+4.0 |
7 |
474 |
+5 |
Total Volume and Open Interest |
23,486 |
167,965 |
-1,243 |
Corn(CBOT) |
May16 |
160413 |
363.00 |
374.75 |
363.00 |
373.50 |
+10.75 |
249,689 |
418,986 |
-27,772 |
Jul16 |
160413 |
365.50 |
377.25 |
365.25 |
377.00 |
+11.50 |
162,862 |
510,939 |
+34,598 |
Sep16 |
160413 |
367.75 |
379.00 |
367.50 |
379.00 |
+11.00 |
32,267 |
173,638 |
+4,961 |
Dec16 |
160413 |
374.00 |
384.00 |
373.00 |
384.00 |
+9.75 |
70,799 |
253,380 |
+10,935 |
Mar17 |
160413 |
383.75 |
393.50 |
383.25 |
393.25 |
+9.25 |
1,653 |
43,887 |
+255 |
May17 |
160413 |
388.75 |
398.75 |
388.75 |
398.50 |
+9.00 |
733 |
8,535 |
+56 |
Jul17 |
160413 |
393.75 |
403.25 |
393.75 |
403.25 |
+9.50 |
2,123 |
22,219 |
-282 |
Sep17 |
160413 |
390.25 |
398.75 |
390.00 |
398.75 |
+8.75 |
133 |
2,622 |
+95 |
Dec17 |
160413 |
390.25 |
400.00 |
390.25 |
400.00 |
+9.75 |
1,282 |
17,723 |
+621 |
Mar18 |
160413 |
401.00 |
409.25 |
401.00 |
409.25 |
+9.50 |
13 |
667 |
+4 |
Total Volume and Open Interest |
521,562 |
1,454,300 |
+23,473 |
Wheat(CBOT) |
May16 |
160413 |
452.50 |
466.75 |
450.00 |
461.50 |
+9.00 |
103,496 |
173,925 |
-10,491 |
Jul16 |
160413 |
458.75 |
472.50 |
456.50 |
467.50 |
+8.75 |
74,230 |
185,143 |
+22,424 |
Sep16 |
160413 |
466.75 |
481.50 |
466.00 |
477.00 |
+8.75 |
10,984 |
48,767 |
+2,566 |
Dec16 |
160413 |
484.00 |
496.50 |
481.50 |
491.75 |
+8.50 |
8,361 |
49,407 |
+1,298 |
Mar17 |
160413 |
501.75 |
510.00 |
501.25 |
507.50 |
+8.75 |
2,526 |
12,100 |
-309 |
May17 |
160413 |
520.00 |
520.00 |
516.50 |
517.25 |
+8.50 |
858 |
3,081 |
+86 |
Total Volume and Open Interest |
201,918 |
475,844 |
+15,973 |
Wheat(KCBT) |
May16 |
160413 |
447.25 |
458.50 |
445.25 |
454.50 |
+7.25 |
33,137 |
60,288 |
-8,850 |
Jul16 |
160413 |
457.50 |
468.75 |
455.50 |
465.00 |
+7.50 |
37,111 |
99,666 |
+7,699 |
Sep16 |
160413 |
471.75 |
482.75 |
470.00 |
479.00 |
+7.25 |
7,050 |
17,252 |
+1,768 |
Dec16 |
160413 |
490.25 |
502.25 |
490.00 |
499.00 |
+6.75 |
4,858 |
24,355 |
-104 |
Mar17 |
160413 |
508.00 |
516.00 |
506.00 |
512.50 |
+6.50 |
1,625 |
9,209 |
+9 |
May17 |
160413 |
523.75 |
524.50 |
521.75 |
521.75 |
+6.50 |
1,227 |
3,119 |
+188 |
Jul17 |
160413 |
522.75 |
531.00 |
522.75 |
530.50 |
+7.00 |
650 |
1,056 |
+143 |
Total Volume and Open Interest |
85,717 |
215,166 |
+870 |
Wheat(MGE) |
May16 |
160413 |
516.00 |
527.25 |
515.25 |
520.00 |
+3.50 |
3,480 |
20,818 |
-1,155 |
Jul16 |
160413 |
523.00 |
533.75 |
523.00 |
526.75 |
+3.25 |
3,444 |
23,677 |
+730 |
Sep16 |
160413 |
532.25 |
541.50 |
532.00 |
535.25 |
+3.00 |
774 |
9,322 |
-27 |
Dec16 |
160413 |
545.50 |
553.25 |
545.50 |
547.25 |
+1.25 |
493 |
7,773 |
+58 |
Mar17 |
160413 |
561.75 |
565.00 |
559.50 |
559.50 |
+0.50 |
338 |
3,983 |
+66 |
May17 |
160413 |
569.00 |
569.50 |
567.25 |
567.25 |
+0.50 |
264 |
1,911 |
+83 |
Total Volume and Open Interest |
8,904 |
67,923 |
-215 |
Oats(CBOT) |
May16 |
160413 |
188.00 |
192.50 |
187.00 |
192.00 |
+4.50 |
552 |
5,869 |
-330 |
Jul16 |
160413 |
196.00 |
201.25 |
195.75 |
200.00 |
+4.25 |
464 |
3,973 |
+297 |
Sep16 |
160413 |
204.50 |
209.00 |
204.50 |
208.00 |
+4.00 |
19 |
184 |
+3 |
Dec16 |
160413 |
213.00 |
218.50 |
213.00 |
216.50 |
+3.75 |
61 |
779 |
+14 |
Total Volume and Open Interest |
1,096 |
10,806 |
-16 |
Rough Rice(CBOT) |
May16 |
160413 |
9.77 |
9.91 |
9.76 |
9.89 |
+0.11 |
617 |
8,601 |
-182 |
Jul16 |
160413 |
10.03 |
10.16 |
10.03 |
10.16 |
+0.10 |
338 |
3,515 |
+55 |
Sep16 |
160413 |
10.31 |
10.35 |
10.31 |
10.35 |
+0.11 |
21 |
852 |
+3 |
Nov16 |
160413 |
10.45 |
10.50 |
10.45 |
10.50 |
+0.10 |
16 |
182 |
-1 |
Total Volume and Open Interest |
993 |
13,190 |
-125 |
Live Cattle(CME) |
Apr16 |
160413 |
133.900 |
134.300 |
131.685 |
132.185 |
-1.350 |
3,219 |
21,691 |
-1,232 |
Jun16 |
160413 |
123.300 |
123.680 |
121.200 |
121.730 |
-1.120 |
19,941 |
138,728 |
+865 |
Aug16 |
160413 |
118.900 |
119.180 |
117.250 |
117.700 |
-0.780 |
5,635 |
59,373 |
-299 |
Oct16 |
160413 |
118.000 |
118.330 |
116.785 |
117.350 |
-0.330 |
4,292 |
39,784 |
+100 |
Dec16 |
160413 |
118.050 |
118.250 |
116.830 |
117.430 |
-0.270 |
1,672 |
18,666 |
+124 |
Feb17 |
160413 |
117.180 |
117.330 |
116.000 |
116.600 |
-0.285 |
359 |
5,504 |
+33 |
Total Volume and Open Interest |
35,275 |
288,115 |
-419 |
Feeder Cattle(CME) |
Apr16 |
160413 |
155.685 |
155.880 |
154.050 |
154.800 |
-0.485 |
454 |
3,229 |
-47 |
May16 |
160413 |
151.300 |
151.880 |
149.330 |
149.935 |
-1.115 |
4,255 |
13,632 |
-807 |
Aug16 |
160413 |
152.285 |
152.735 |
150.130 |
150.800 |
-1.150 |
3,291 |
14,233 |
+730 |
Sep16 |
160413 |
151.450 |
151.450 |
149.000 |
149.600 |
-1.150 |
748 |
3,733 |
+186 |
Oct16 |
160413 |
149.985 |
149.985 |
147.550 |
148.100 |
-1.200 |
245 |
2,381 |
+47 |
Nov16 |
160413 |
145.235 |
145.550 |
143.330 |
143.900 |
-1.285 |
143 |
2,013 |
+58 |
Jan17 |
160413 |
141.750 |
141.850 |
139.500 |
140.000 |
-1.550 |
28 |
168 |
+13 |
Total Volume and Open Interest |
9,165 |
39,406 |
+181 |
Lean Hogs(CME) |
Apr16 |
160413 |
66.750 |
66.785 |
66.400 |
66.535 |
-0.065 |
2,556 |
11,938 |
-400 |
May16 |
160413 |
74.900 |
75.000 |
73.730 |
74.180 |
-0.920 |
197 |
2,300 |
+29 |
Jun16 |
160413 |
79.200 |
79.350 |
77.580 |
78.100 |
-1.100 |
11,484 |
85,345 |
-634 |
Jul16 |
160413 |
79.580 |
79.635 |
78.000 |
78.580 |
-1.055 |
3,698 |
24,478 |
-118 |
Aug16 |
160413 |
79.150 |
79.150 |
77.535 |
78.100 |
-1.050 |
5,551 |
36,115 |
+267 |
Oct16 |
160413 |
69.000 |
69.000 |
67.635 |
68.180 |
-1.220 |
3,676 |
37,674 |
+1,269 |
Dec16 |
160413 |
64.080 |
64.080 |
63.150 |
63.850 |
-0.600 |
961 |
21,962 |
+258 |
Feb17 |
160413 |
66.885 |
66.885 |
66.100 |
66.750 |
-0.450 |
312 |
6,553 |
+126 |
Total Volume and Open Interest |
28,549 |
229,235 |
+850 |
Class III Milk(CME) |
Apr16 |
160413 |
13.79 |
13.81 |
13.73 |
13.77 |
-0.04 |
206 |
4,288 |
-107 |
May16 |
160413 |
13.82 |
13.84 |
13.68 |
13.70 |
-0.08 |
269 |
5,152 |
+35 |
Jun16 |
160413 |
14.07 |
14.07 |
13.87 |
13.91 |
-0.10 |
16 |
4,289 |
+0 |
Jul16 |
160413 |
14.40 |
14.41 |
14.27 |
14.33 |
-0.08 |
29 |
3,335 |
+10 |
Aug16 |
160413 |
14.81 |
14.81 |
14.70 |
14.76 |
-0.05 |
20 |
2,711 |
+0 |
Sep16 |
160413 |
15.13 |
15.14 |
15.00 |
15.01 |
-0.12 |
21 |
2,601 |
-12 |
Oct16 |
160413 |
15.25 |
15.25 |
15.10 |
15.14 |
-0.15 |
23 |
2,277 |
+1 |
Nov16 |
160413 |
15.20 |
15.20 |
15.06 |
15.10 |
-0.16 |
19 |
2,150 |
+7 |
Dec16 |
160413 |
15.19 |
15.19 |
15.05 |
15.08 |
-0.15 |
5 |
2,038 |
+4 |
Jan17 |
160413 |
15.17 |
15.17 |
15.05 |
15.10 |
-0.09 |
1 |
453 |
+1 |
Feb17 |
160413 |
15.20 |
15.20 |
15.10 |
15.10 |
-0.10 |
6 |
417 |
+4 |
Mar17 |
160413 |
15.28 |
15.28 |
15.21 |
15.25 |
-0.02 |
6 |
416 |
+0 |
Apr17 |
160413 |
15.25 |
15.26 |
15.25 |
15.25 |
unch |
1 |
196 |
-1 |
Total Volume and Open Interest |
674 |
31,243 |
-27 |
Cocoa(ICE) |
May16 |
160413 |
2896 |
2925 |
2882 |
2918 |
-14 |
12,517 |
23,365 |
-8,585 |
Jul16 |
160413 |
2920 |
2961 |
2914 |
2954 |
-9 |
21,233 |
85,633 |
+4,690 |
Sep16 |
160413 |
2913 |
2946 |
2899 |
2939 |
-10 |
6,681 |
52,572 |
+522 |
Dec16 |
160413 |
2885 |
2916 |
2872 |
2911 |
-10 |
2,122 |
24,904 |
+504 |
Mar17 |
160413 |
2864 |
2893 |
2851 |
2889 |
-10 |
424 |
28,355 |
-144 |
May17 |
160413 |
2864 |
2882 |
2864 |
2882 |
-10 |
154 |
4,670 |
-11 |
Jul17 |
160413 |
2855 |
2875 |
2855 |
2875 |
-11 |
157 |
1,341 |
-47 |
Total Volume and Open Interest |
43,389 |
226,473 |
-3,037 |
Coffee "C"(ICE) |
May16 |
160413 |
124.00 |
125.50 |
121.45 |
121.75 |
-2.85 |
26,110 |
39,401 |
-8,714 |
Jul16 |
160413 |
125.75 |
127.20 |
123.30 |
123.60 |
-2.70 |
24,322 |
73,382 |
+4,638 |
Sep16 |
160413 |
127.70 |
128.75 |
125.10 |
125.35 |
-2.60 |
9,278 |
34,302 |
-535 |
Dec16 |
160413 |
129.85 |
130.90 |
127.30 |
127.55 |
-2.55 |
4,786 |
27,556 |
-182 |
Mar17 |
160413 |
131.80 |
132.90 |
129.30 |
129.50 |
-2.55 |
439 |
9,051 |
+118 |
May17 |
160413 |
133.25 |
133.55 |
131.00 |
131.05 |
-2.50 |
147 |
4,915 |
-16 |
Total Volume and Open Interest |
65,314 |
195,057 |
-4,651 |
Orange Juice(ICE) |
May16 |
160413 |
137.85 |
142.90 |
137.85 |
140.95 |
+5.00 |
1,175 |
7,262 |
-687 |
Jul16 |
160413 |
138.75 |
143.30 |
138.75 |
141.55 |
+5.05 |
892 |
4,991 |
+505 |
Sep16 |
160413 |
139.30 |
143.50 |
139.30 |
142.05 |
+5.10 |
42 |
1,098 |
+9 |
Nov16 |
160413 |
142.55 |
142.55 |
142.50 |
142.50 |
+5.00 |
33 |
439 |
+32 |
Jan17 |
160413 |
143.30 |
143.30 |
143.15 |
143.15 |
+5.25 |
0 |
75 |
+0 |
Mar17 |
160413 |
143.95 |
143.95 |
143.95 |
143.95 |
+5.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,142 |
13,866 |
-141 |
Sugar #11(ICE) |
May16 |
160413 |
14.12 |
14.18 |
14.00 |
14.01 |
-0.06 |
94,347 |
209,547 |
-30,153 |
Jul16 |
160413 |
14.45 |
14.48 |
14.28 |
14.29 |
-0.05 |
76,775 |
296,048 |
+13,373 |
Oct16 |
160413 |
14.64 |
14.75 |
14.55 |
14.56 |
-0.04 |
29,655 |
160,581 |
+6,917 |
Mar17 |
160413 |
15.11 |
15.23 |
15.07 |
15.07 |
-0.04 |
10,921 |
107,541 |
+4,767 |
May17 |
160413 |
14.99 |
15.04 |
14.90 |
14.90 |
-0.04 |
1,987 |
16,373 |
+207 |
Jul17 |
160413 |
14.80 |
14.86 |
14.71 |
14.73 |
-0.02 |
1,504 |
22,884 |
-1 |
Oct17 |
160413 |
14.73 |
14.89 |
14.71 |
14.76 |
+0.01 |
251 |
18,655 |
+5 |
Mar18 |
160413 |
15.05 |
15.15 |
15.05 |
15.10 |
+0.01 |
21 |
7,048 |
+0 |
Total Volume and Open Interest |
215,472 |
845,166 |
-4,879 |
London Cocoa(LCE) |
May16 |
160413 |
2151 |
2173 |
2126 |
2165 |
-1 |
2,968 |
66,288 |
-540 |
Jul16 |
160413 |
2163 |
2187 |
2140 |
2178 |
-1 |
7,612 |
66,088 |
+965 |
Sep16 |
160413 |
2148 |
2158 |
2114 |
2151 |
unch |
3,828 |
55,755 |
+347 |
Dec16 |
160413 |
2093 |
2118 |
2074 |
2111 |
unch |
2,148 |
50,193 |
+151 |
Mar17 |
160413 |
2058 |
2083 |
2051 |
2080 |
unch |
1,422 |
36,977 |
+512 |
May17 |
160413 |
2052 |
2075 |
2052 |
2075 |
unch |
140 |
4,850 |
-34 |
Jul17 |
160413 |
2061 |
2071 |
2056 |
2071 |
unch |
1 |
701 |
+0 |
Total Volume and Open Interest |
18,119 |
281,284 |
+1,401 |
London Sugar(LCE) |
Aug16 |
160413 |
419.80 |
419.90 |
415.00 |
416.70 |
-0.50 |
8,172 |
46,282 |
+1,049 |
Oct16 |
160413 |
416.20 |
417.80 |
414.00 |
415.30 |
-0.30 |
2,321 |
15,032 |
+478 |
Dec16 |
160413 |
416.00 |
417.40 |
414.00 |
415.00 |
-0.40 |
979 |
9,000 |
+312 |
Mar17 |
160413 |
416.40 |
417.60 |
414.50 |
415.20 |
-0.20 |
544 |
7,566 |
+26 |
May17 |
160413 |
416.20 |
416.90 |
414.20 |
414.70 |
-0.30 |
223 |
2,047 |
+4 |
Total Volume and Open Interest |
21,489 |
92,490 |
-663 |
Cotton(ICE) |
May16 |
160413 |
61.61 |
62.37 |
61.31 |
61.63 |
+0.12 |
23,587 |
67,004 |
-9,996 |
Jul16 |
160413 |
60.91 |
61.70 |
60.91 |
61.29 |
+0.38 |
20,968 |
83,288 |
+5,648 |
Oct16 |
160413 |
60.81 |
60.81 |
60.81 |
60.81 |
+0.43 |
9 |
15 |
+3 |
Dec16 |
160413 |
59.90 |
60.54 |
59.90 |
60.30 |
+0.53 |
5,285 |
52,162 |
+1,466 |
Mar17 |
160413 |
60.19 |
60.91 |
60.19 |
60.73 |
+0.67 |
421 |
7,469 |
+128 |
May17 |
160413 |
61.24 |
61.44 |
61.20 |
61.26 |
+0.63 |
87 |
1,930 |
-5 |
Total Volume and Open Interest |
50,502 |
215,076 |
-2,630 |
Lumber(CME) |
May16 |
160413 |
294.2 |
298.9 |
291.3 |
293.0 |
-3.7 |
363 |
3,347 |
+21 |
Jul16 |
160413 |
295.0 |
299.2 |
292.9 |
294.1 |
-4.1 |
166 |
1,563 |
+60 |
Sep16 |
160413 |
295.0 |
295.0 |
293.2 |
293.2 |
-2.1 |
18 |
144 |
+9 |
Nov16 |
160413 |
293.0 |
293.6 |
293.0 |
293.6 |
+0.5 |
0 |
28 |
+0 |
Total Volume and Open Interest |
547 |
5,113 |
+90 |
Crude Oil(NYM) |
May16 |
160413 |
41.63 |
42.42 |
41.24 |
41.76 |
-0.41 |
679,351 |
278,754 |
-66,200 |
Jun16 |
160413 |
42.97 |
43.69 |
42.58 |
43.01 |
-0.49 |
316,848 |
404,011 |
+44,763 |
Jul16 |
160413 |
43.87 |
44.50 |
43.46 |
43.84 |
-0.51 |
121,723 |
186,015 |
+17,598 |
Aug16 |
160413 |
44.32 |
44.96 |
43.93 |
44.35 |
-0.48 |
41,283 |
92,307 |
+4,787 |
Sep16 |
160413 |
44.75 |
45.25 |
44.24 |
44.71 |
-0.43 |
40,176 |
124,032 |
+1,026 |
Oct16 |
160413 |
45.01 |
45.45 |
44.56 |
44.99 |
-0.38 |
17,796 |
54,901 |
-740 |
Nov16 |
160413 |
45.18 |
45.50 |
44.81 |
45.27 |
-0.32 |
15,779 |
40,688 |
+357 |
Dec16 |
160413 |
45.40 |
45.88 |
44.97 |
45.54 |
-0.26 |
69,903 |
199,016 |
-577 |
Jan17 |
160413 |
45.58 |
45.97 |
45.27 |
45.79 |
-0.20 |
16,666 |
28,075 |
-402 |
Feb17 |
160413 |
45.71 |
46.20 |
45.50 |
46.00 |
-0.16 |
4,338 |
19,741 |
-172 |
Mar17 |
160413 |
46.02 |
46.43 |
45.58 |
46.20 |
-0.13 |
7,799 |
39,466 |
+276 |
Apr17 |
160413 |
45.88 |
46.38 |
45.88 |
46.38 |
-0.11 |
1,237 |
9,307 |
-50 |
May17 |
160413 |
46.79 |
46.79 |
46.54 |
46.54 |
-0.11 |
900 |
10,627 |
+220 |
Jun17 |
160413 |
46.37 |
46.91 |
46.05 |
46.70 |
-0.11 |
11,130 |
46,412 |
-472 |
Jul17 |
160413 |
46.82 |
46.82 |
46.82 |
46.82 |
-0.12 |
740 |
10,491 |
+178 |
Aug17 |
160413 |
46.94 |
46.94 |
46.94 |
46.94 |
-0.12 |
274 |
6,585 |
+99 |
Total Volume and Open Interest |
1,361,756 |
1,774,654 |
+1,732 |
e-miNY Crude Oil(NYM) |
May16 |
160413 |
41.675 |
42.425 |
41.250 |
41.750 |
-0.425 |
11,466 |
1,998 |
+77 |
Jun16 |
160413 |
43.050 |
43.675 |
42.575 |
43.000 |
-0.500 |
750 |
754 |
+57 |
Jul16 |
160413 |
43.850 |
44.400 |
43.500 |
43.850 |
-0.500 |
95 |
321 |
-7 |
Aug16 |
160413 |
44.075 |
44.750 |
44.025 |
44.350 |
-0.475 |
8 |
65 |
-6 |
Sep16 |
160413 |
44.425 |
45.000 |
44.325 |
44.700 |
-0.450 |
5 |
80 |
-1 |
Oct16 |
160413 |
44.700 |
45.225 |
44.700 |
45.000 |
-0.375 |
1 |
52 |
+1 |
Nov16 |
160413 |
45.275 |
45.275 |
45.275 |
45.275 |
-0.325 |
0 |
13 |
+0 |
Dec16 |
160413 |
45.400 |
45.675 |
45.000 |
45.550 |
-0.250 |
25 |
240 |
-4 |
Jan17 |
160413 |
45.325 |
45.800 |
45.325 |
45.800 |
-0.200 |
0 |
12 |
+0 |
Feb17 |
160413 |
46.000 |
46.000 |
46.000 |
46.000 |
-0.150 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,419 |
4,012 |
+52 |
NY Harbor ULSD(NYM) |
May16 |
160413 |
127.12 |
129.07 |
126.10 |
126.56 |
-1.03 |
58,057 |
80,649 |
-5,496 |
Jun16 |
160413 |
128.02 |
129.83 |
126.93 |
127.48 |
-0.98 |
35,498 |
65,166 |
+2,751 |
Jul16 |
160413 |
129.19 |
131.00 |
128.20 |
128.87 |
-0.90 |
24,751 |
49,638 |
+2,269 |
Aug16 |
160413 |
130.40 |
132.35 |
129.97 |
130.53 |
-0.77 |
12,929 |
26,940 |
+1,560 |
Sep16 |
160413 |
133.20 |
134.19 |
131.51 |
132.56 |
-0.68 |
9,754 |
24,087 |
+918 |
Oct16 |
160413 |
134.50 |
135.83 |
133.86 |
134.67 |
-0.64 |
4,427 |
13,945 |
+0 |
Nov16 |
160413 |
136.51 |
137.95 |
135.91 |
136.76 |
-0.57 |
2,905 |
9,326 |
+269 |
Dec16 |
160413 |
138.26 |
139.88 |
137.20 |
138.71 |
-0.51 |
7,414 |
50,936 |
+1,062 |
Jan17 |
160413 |
139.74 |
141.52 |
139.71 |
140.52 |
-0.44 |
2,145 |
17,423 |
+308 |
Feb17 |
160413 |
141.40 |
141.68 |
141.08 |
141.68 |
-0.43 |
895 |
3,787 |
+131 |
Mar17 |
160413 |
141.55 |
142.12 |
140.79 |
142.12 |
-0.45 |
799 |
7,190 |
+7 |
Apr17 |
160413 |
141.16 |
141.90 |
141.16 |
141.90 |
-0.48 |
682 |
2,402 |
+62 |
May17 |
160413 |
141.78 |
142.11 |
141.78 |
142.11 |
-0.51 |
746 |
2,057 |
+263 |
Jun17 |
160413 |
141.75 |
142.97 |
141.75 |
142.47 |
-0.55 |
613 |
6,535 |
+175 |
Total Volume and Open Interest |
164,627 |
381,393 |
+5,067 |
RBOB Gasoline(NYM) |
May16 |
160413 |
152.77 |
153.84 |
150.59 |
152.95 |
-0.48 |
60,456 |
98,091 |
-5,340 |
Jun16 |
160413 |
154.01 |
155.09 |
152.04 |
154.30 |
-0.42 |
44,084 |
74,064 |
+4,049 |
Jul16 |
160413 |
153.73 |
154.93 |
152.01 |
154.20 |
-0.35 |
25,237 |
42,750 |
+580 |
Aug16 |
160413 |
151.55 |
153.38 |
150.51 |
152.77 |
-0.22 |
13,071 |
32,174 |
-59 |
Sep16 |
160413 |
149.11 |
150.75 |
147.96 |
150.20 |
-0.14 |
12,073 |
42,050 |
+1,447 |
Oct16 |
160413 |
134.59 |
136.01 |
133.22 |
135.60 |
+0.01 |
7,279 |
23,863 |
+1,300 |
Nov16 |
160413 |
131.02 |
132.37 |
129.96 |
132.00 |
-0.10 |
2,857 |
12,441 |
+32 |
Dec16 |
160413 |
129.82 |
130.40 |
127.70 |
130.02 |
-0.21 |
5,757 |
31,039 |
+605 |
Jan17 |
160413 |
128.87 |
130.13 |
128.39 |
129.94 |
-0.29 |
639 |
6,142 |
-61 |
Feb17 |
160413 |
129.53 |
131.15 |
129.53 |
131.15 |
-0.30 |
259 |
1,780 |
-5 |
Total Volume and Open Interest |
174,013 |
393,300 |
+2,306 |
e-miNY RBOB Gasoline(NYM) |
May16 |
160413 |
153.00 |
153.00 |
152.95 |
153.00 |
-0.40 |
0 |
1 |
+0 |
Jun16 |
160413 |
154.30 |
154.30 |
154.30 |
154.30 |
-0.40 |
|
|
|
Jul16 |
160413 |
154.20 |
154.20 |
154.20 |
154.20 |
-0.40 |
|
|
|
Aug16 |
160413 |
152.80 |
152.80 |
152.77 |
152.80 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May16 |
160413 |
2.016 |
2.051 |
2.002 |
2.036 |
+0.032 |
158,321 |
216,948 |
-25,782 |
Jun16 |
160413 |
2.082 |
2.126 |
2.077 |
2.119 |
+0.036 |
85,347 |
163,617 |
+22,234 |
Jul16 |
160413 |
2.182 |
2.218 |
2.171 |
2.212 |
+0.034 |
64,748 |
169,739 |
+10,371 |
Aug16 |
160413 |
2.236 |
2.275 |
2.230 |
2.271 |
+0.033 |
21,832 |
52,677 |
+983 |
Sep16 |
160413 |
2.270 |
2.306 |
2.264 |
2.302 |
+0.030 |
21,677 |
104,745 |
+2,882 |
Oct16 |
160413 |
2.321 |
2.359 |
2.316 |
2.352 |
+0.026 |
21,073 |
91,200 |
+2,336 |
Nov16 |
160413 |
2.539 |
2.555 |
2.514 |
2.551 |
+0.024 |
5,436 |
31,819 |
+781 |
Dec16 |
160413 |
2.804 |
2.823 |
2.790 |
2.818 |
+0.015 |
6,843 |
39,018 |
-189 |
Jan17 |
160413 |
2.938 |
2.954 |
2.918 |
2.946 |
+0.014 |
10,616 |
73,104 |
+1,913 |
Feb17 |
160413 |
2.932 |
2.943 |
2.911 |
2.936 |
+0.012 |
1,554 |
15,099 |
-250 |
Mar17 |
160413 |
2.893 |
2.904 |
2.872 |
2.897 |
+0.014 |
5,824 |
47,650 |
-1,458 |
Apr17 |
160413 |
2.699 |
2.702 |
2.677 |
2.695 |
+0.008 |
5,008 |
45,850 |
+90 |
May17 |
160413 |
2.700 |
2.700 |
2.685 |
2.699 |
+0.005 |
287 |
10,532 |
+8 |
Jun17 |
160413 |
2.733 |
2.738 |
2.722 |
2.738 |
+0.004 |
69 |
4,792 |
-6 |
Jul17 |
160413 |
2.772 |
2.777 |
2.760 |
2.777 |
+0.003 |
70 |
4,094 |
-15 |
Aug17 |
160413 |
2.780 |
2.784 |
2.767 |
2.784 |
+0.003 |
57 |
3,842 |
+29 |
Total Volume and Open Interest |
409,161 |
1,119,937 |
+14,066 |
Brent Crude Oil(ICE) |
Jun16 |
160413 |
44.44 |
44.94 |
43.76 |
44.18 |
-0.51 |
279,920 |
440,268 |
-13,664 |
Jul16 |
160413 |
44.44 |
44.90 |
43.80 |
44.21 |
-0.52 |
139,339 |
402,845 |
+22,789 |
Aug16 |
160413 |
44.75 |
45.18 |
44.09 |
44.57 |
-0.44 |
70,757 |
173,969 |
+7,907 |
Sep16 |
160413 |
44.98 |
45.39 |
44.32 |
44.83 |
-0.39 |
54,713 |
194,924 |
-1,597 |
Oct16 |
160413 |
45.27 |
45.66 |
44.63 |
45.16 |
-0.34 |
26,605 |
92,889 |
+1,460 |
Nov16 |
160413 |
45.55 |
45.97 |
44.95 |
45.53 |
-0.28 |
20,240 |
70,816 |
-1,226 |
Dec16 |
160413 |
45.88 |
46.27 |
45.23 |
45.87 |
-0.23 |
69,786 |
307,303 |
-1,678 |
Jan17 |
160413 |
46.04 |
46.50 |
45.52 |
46.13 |
-0.20 |
8,109 |
51,538 |
-2,183 |
Feb17 |
160413 |
45.92 |
46.75 |
45.84 |
46.40 |
-0.18 |
3,679 |
48,672 |
+338 |
Mar17 |
160413 |
46.17 |
46.68 |
46.17 |
46.68 |
-0.18 |
4,234 |
34,866 |
+1,112 |
Apr17 |
160413 |
46.54 |
46.95 |
46.54 |
46.95 |
-0.17 |
1,822 |
18,001 |
+463 |
May17 |
160413 |
47.18 |
47.18 |
47.18 |
47.18 |
-0.19 |
1,928 |
20,012 |
+291 |
Jun17 |
160413 |
47.28 |
47.77 |
46.77 |
47.40 |
-0.19 |
13,468 |
65,660 |
-1,273 |
Jul17 |
160413 |
47.61 |
47.61 |
47.61 |
47.61 |
-0.20 |
1,478 |
13,049 |
+433 |
Total Volume and Open Interest |
729,154 |
2,293,308 |
+17,877 |
Gas Oil(ICE) |
May16 |
160413 |
378.00 |
383.00 |
372.75 |
377.00 |
+1.00 |
93,281 |
179,465 |
+6,081 |
Jun16 |
160413 |
381.75 |
386.75 |
376.75 |
381.00 |
+1.00 |
52,396 |
125,451 |
+3,522 |
Jul16 |
160413 |
386.50 |
391.75 |
382.00 |
386.00 |
+1.00 |
19,440 |
54,300 |
+2,103 |
Aug16 |
160413 |
391.75 |
396.50 |
387.25 |
391.25 |
+1.00 |
11,427 |
33,039 |
+1,640 |
Sep16 |
160413 |
397.75 |
401.50 |
392.25 |
396.25 |
+0.75 |
11,154 |
38,574 |
-1 |
Oct16 |
160413 |
402.75 |
406.50 |
397.75 |
401.50 |
+0.50 |
4,188 |
28,687 |
-370 |
Nov16 |
160413 |
406.00 |
409.75 |
402.25 |
405.00 |
+0.25 |
2,856 |
20,383 |
+289 |
Dec16 |
160413 |
408.50 |
412.25 |
403.75 |
407.75 |
unch |
14,031 |
90,647 |
+1,239 |
Jan17 |
160413 |
411.00 |
415.75 |
407.50 |
411.25 |
-0.25 |
1,158 |
20,680 |
-58 |
Feb17 |
160413 |
414.50 |
419.25 |
411.00 |
414.75 |
-0.50 |
939 |
11,741 |
+26 |
Total Volume and Open Interest |
256,359 |
770,984 |
-6,793 |
Ethanol(CBOT) |
May16 |
160413 |
1.526 |
1.560 |
1.526 |
1.554 |
+0.039 |
148 |
1,384 |
+21 |
Jun16 |
160413 |
1.506 |
1.541 |
1.506 |
1.538 |
+0.039 |
32 |
885 |
+1 |
Jul16 |
160413 |
1.500 |
1.525 |
1.500 |
1.525 |
+0.038 |
74 |
834 |
+0 |
Aug16 |
160413 |
1.510 |
1.510 |
1.510 |
1.510 |
+0.038 |
0 |
181 |
+0 |
Sep16 |
160413 |
1.494 |
1.494 |
1.494 |
1.494 |
+0.038 |
0 |
421 |
+0 |
Oct16 |
160413 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.037 |
0 |
186 |
+0 |
Nov16 |
160413 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.037 |
0 |
113 |
+0 |
Dec16 |
160413 |
1.442 |
1.442 |
1.442 |
1.442 |
+0.037 |
0 |
389 |
+0 |
Total Volume and Open Interest |
254 |
4,393 |
+22 |
WTI Crude Oil(ICE) |
May16 |
160413 |
41.67 |
42.41 |
41.24 |
41.76 |
-0.41 |
37,927 |
49,123 |
-3,791 |
Jun16 |
160413 |
43.16 |
43.68 |
42.60 |
43.01 |
-0.49 |
58,674 |
108,373 |
-4,147 |
Jul16 |
160413 |
44.00 |
44.47 |
43.48 |
43.84 |
-0.51 |
29,298 |
44,741 |
+3,157 |
Aug16 |
160413 |
44.53 |
44.94 |
44.00 |
44.35 |
-0.48 |
14,494 |
22,722 |
+1,372 |
Sep16 |
160413 |
44.85 |
45.14 |
44.41 |
44.71 |
-0.43 |
7,685 |
29,721 |
+303 |
Oct16 |
160413 |
45.08 |
45.29 |
44.57 |
44.99 |
-0.38 |
4,131 |
8,418 |
+26 |
Nov16 |
160413 |
45.31 |
45.51 |
44.90 |
45.27 |
-0.32 |
3,233 |
13,046 |
+175 |
Dec16 |
160413 |
45.53 |
45.81 |
45.01 |
45.54 |
-0.26 |
8,817 |
73,071 |
-694 |
Jan17 |
160413 |
45.66 |
45.96 |
45.66 |
45.79 |
-0.20 |
858 |
5,287 |
+62 |
Feb17 |
160413 |
46.00 |
46.00 |
46.00 |
46.00 |
-0.16 |
369 |
3,926 |
-28 |
Mar17 |
160413 |
46.20 |
46.20 |
46.20 |
46.20 |
-0.13 |
396 |
5,002 |
+25 |
Apr17 |
160413 |
46.38 |
46.38 |
46.38 |
46.38 |
-0.11 |
149 |
2,349 |
+48 |
May17 |
160413 |
46.54 |
46.54 |
46.54 |
46.54 |
-0.11 |
51 |
1,267 |
+10 |
Jun17 |
160413 |
46.54 |
46.70 |
46.54 |
46.70 |
-0.11 |
1,271 |
22,684 |
+858 |
Jul17 |
160413 |
46.82 |
46.82 |
46.82 |
46.82 |
-0.12 |
7 |
1,296 |
+5 |
Aug17 |
160413 |
46.94 |
46.94 |
46.94 |
46.94 |
-0.12 |
5 |
371 |
+0 |
Total Volume and Open Interest |
171,480 |
461,241 |
-2,039 |
US Dollar Index(ICE) |
Jun16 |
160413 |
94.045 |
94.835 |
94.000 |
94.762 |
+0.817 |
20,714 |
56,271 |
-287 |
Sep16 |
160413 |
94.155 |
94.920 |
94.110 |
94.855 |
+0.795 |
272 |
1,761 |
+43 |
Dec16 |
160413 |
94.450 |
94.910 |
94.450 |
94.910 |
+0.805 |
15 |
283 |
+4 |
Total Volume and Open Interest |
21,007 |
58,376 |
-237 |
Australian Dollar(CME) |
Jun16 |
160413 |
76.61 |
76.95 |
76.14 |
76.37 |
-0.31 |
86,239 |
127,842 |
+2,714 |
Sep16 |
160413 |
76.36 |
76.62 |
75.82 |
76.05 |
-0.31 |
191 |
262 |
+81 |
Dec16 |
160413 |
75.97 |
76.30 |
75.78 |
75.78 |
-0.31 |
0 |
29 |
+0 |
Total Volume and Open Interest |
86,430 |
128,138 |
+2,795 |
British Pound(CME) |
Jun16 |
160413 |
142.66 |
142.80 |
141.94 |
142.14 |
-0.64 |
89,599 |
240,898 |
-2,184 |
Sep16 |
160413 |
142.85 |
142.85 |
142.04 |
142.23 |
-0.64 |
29 |
850 |
-12 |
Dec16 |
160413 |
142.35 |
142.35 |
142.21 |
142.35 |
-0.65 |
100 |
110 |
-100 |
Total Volume and Open Interest |
89,728 |
241,886 |
-2,296 |
Canadian Dollar(CME) |
Jun16 |
160413 |
78.33 |
78.48 |
77.95 |
78.06 |
-0.37 |
60,316 |
103,002 |
+951 |
Sep16 |
160413 |
78.32 |
78.46 |
77.99 |
78.07 |
-0.37 |
68 |
1,688 |
+17 |
Dec16 |
160413 |
78.33 |
78.47 |
77.99 |
78.08 |
-0.38 |
63 |
1,142 |
-1 |
Mar17 |
160413 |
78.11 |
78.49 |
78.04 |
78.11 |
-0.36 |
5 |
62 |
+5 |
Total Volume and Open Interest |
60,452 |
105,906 |
+972 |
Japanese Yen(CME) |
Jun16 |
160413 |
92.24 |
92.32 |
91.55 |
91.69 |
-0.60 |
113,818 |
166,693 |
-172 |
Sep16 |
160413 |
92.48 |
92.60 |
91.86 |
91.99 |
-0.61 |
181 |
446 |
+60 |
Dec16 |
160413 |
92.37 |
92.37 |
92.25 |
92.37 |
-0.62 |
1 |
94 |
+0 |
Total Volume and Open Interest |
114,008 |
167,281 |
-116 |
Swiss Franc(CME) |
Jun16 |
160413 |
104.91 |
104.98 |
103.65 |
103.68 |
-1.31 |
16,784 |
38,738 |
+1,206 |
Sep16 |
160413 |
105.17 |
105.19 |
104.16 |
104.17 |
-1.32 |
18 |
95 |
+8 |
Dec16 |
160413 |
104.82 |
104.82 |
104.68 |
104.71 |
-1.32 |
0 |
21 |
+0 |
Total Volume and Open Interest |
16,802 |
38,869 |
+1,214 |
EuroFX(CME) |
Jun16 |
160413 |
114.05 |
114.12 |
112.88 |
113.04 |
-1.14 |
148,089 |
332,416 |
-1,403 |
Sep16 |
160413 |
114.30 |
114.32 |
113.26 |
113.41 |
-1.14 |
74 |
2,467 |
+2 |
Dec16 |
160413 |
114.08 |
114.17 |
113.68 |
113.81 |
-1.14 |
21 |
1,024 |
+16 |
Total Volume and Open Interest |
148,184 |
336,225 |
-1,385 |
Mexican Peso(CME) |
Apr16 |
160413 |
572.63 |
572.63 |
572.63 |
572.63 |
-0.25 |
|
|
|
May16 |
160413 |
571.13 |
571.13 |
571.13 |
571.13 |
-0.13 |
|
|
|
Total Volume and Open Interest |
53,062 |
149,669 |
+1,714 |
Brazilian Real(CME) |
May16 |
160413 |
282.90 |
286.40 |
279.20 |
285.65 |
+2.70 |
4,640 |
25,838 |
+311 |
Jun16 |
160413 |
280.50 |
284.50 |
277.10 |
283.05 |
+2.60 |
52 |
5,145 |
-7 |
Jul16 |
160413 |
280.65 |
280.65 |
280.65 |
280.65 |
+2.80 |
0 |
15 |
+0 |
Aug16 |
160413 |
278.15 |
278.15 |
278.15 |
278.15 |
+2.65 |
|
|
|
Total Volume and Open Interest |
4,692 |
31,019 |
+304 |
30-Year T-Bonds(CBOT) |
Jun16 |
160413 |
165~040 |
166~010 |
164~250 |
165~280 |
+0~270 |
155,923 |
518,520 |
+1,548 |
Sep16 |
160413 |
163~270 |
164~170 |
163~150 |
164~170 |
+0~260 |
31 |
230 |
-3 |
Dec16 |
160413 |
163~090 |
163~090 |
163~090 |
163~090 |
+0~260 |
|
|
|
Total Volume and Open Interest |
155,954 |
518,750 |
+1,545 |
10-Year T-Notes(CBOT) |
Jun16 |
160413 |
130~170 |
130~230 |
130~115 |
130~200 |
+0~025 |
806,162 |
2,727,658 |
+16,935 |
Sep16 |
160413 |
130~120 |
130~180 |
130~100 |
130~180 |
+0~030 |
1,338 |
6,845 |
+674 |
Dec16 |
160413 |
129~235 |
129~235 |
129~235 |
129~235 |
+0~030 |
|
|
|
Total Volume and Open Interest |
807,500 |
2,734,503 |
+17,609 |
5-Year T-Notes(CBOT) |
Jun16 |
160413 |
121~066 |
121~086 |
121~020 |
121~064 |
unch |
413,450 |
2,430,502 |
-7,967 |
Sep16 |
160413 |
120~242 |
120~282 |
120~242 |
120~276 |
unch |
258 |
8,360 |
+247 |
Dec16 |
160413 |
120~262 |
120~262 |
120~262 |
120~262 |
unch |
|
|
|
Total Volume and Open Interest |
413,708 |
2,438,862 |
-7,720 |
2 Year T-Notes(CBOT) |
Jun16 |
160413 |
109~104 |
109~116 |
109~092 |
109~102 |
-0~004 |
136,590 |
1,006,823 |
+8,201 |
Sep16 |
160413 |
109~066 |
109~080 |
109~066 |
109~080 |
-0~006 |
757 |
1,646 |
+752 |
Dec16 |
160413 |
109~064 |
109~064 |
109~064 |
109~064 |
-0~006 |
|
|
|
Total Volume and Open Interest |
137,347 |
1,008,469 |
+8,953 |
Eurodollars(CME) |
Jun16 |
160413 |
99.310 |
99.320 |
99.305 |
99.310 |
unch |
57,150 |
1,188,156 |
+2,197 |
Sep16 |
160413 |
99.235 |
99.245 |
99.220 |
99.230 |
-0.005 |
121,757 |
1,082,034 |
+415 |
Dec16 |
160413 |
99.170 |
99.180 |
99.145 |
99.165 |
unch |
139,267 |
1,237,140 |
-5,537 |
Mar17 |
160413 |
99.120 |
99.135 |
99.095 |
99.115 |
unch |
96,859 |
868,477 |
-2,258 |
Jun17 |
160413 |
99.060 |
99.080 |
99.035 |
99.065 |
unch |
116,832 |
805,614 |
+2,364 |
Sep17 |
160413 |
99.005 |
99.020 |
98.980 |
99.010 |
unch |
80,920 |
679,423 |
+524 |
Dec17 |
160413 |
98.940 |
98.955 |
98.910 |
98.945 |
unch |
101,410 |
975,349 |
+2,358 |
Mar18 |
160413 |
98.890 |
98.910 |
98.860 |
98.900 |
+0.005 |
72,683 |
486,190 |
-2,051 |
Jun18 |
160413 |
98.840 |
98.850 |
98.805 |
98.845 |
+0.010 |
59,594 |
432,218 |
-2,391 |
Sep18 |
160413 |
98.770 |
98.795 |
98.745 |
98.785 |
+0.010 |
41,995 |
355,267 |
+1,613 |
Dec18 |
160413 |
98.700 |
98.730 |
98.675 |
98.720 |
+0.010 |
48,429 |
489,383 |
-2,328 |
Mar19 |
160413 |
98.650 |
98.680 |
98.620 |
98.670 |
+0.015 |
42,585 |
289,090 |
-999 |
Jun19 |
160413 |
98.585 |
98.615 |
98.560 |
98.610 |
+0.020 |
26,351 |
265,839 |
-280 |
Sep19 |
160413 |
98.525 |
98.555 |
98.495 |
98.545 |
+0.020 |
24,272 |
183,193 |
+1,599 |
Dec19 |
160413 |
98.450 |
98.485 |
98.430 |
98.475 |
+0.020 |
22,582 |
183,236 |
+2,653 |
Mar20 |
160413 |
98.390 |
98.425 |
98.370 |
98.415 |
+0.020 |
16,432 |
100,914 |
+815 |
Jun20 |
160413 |
98.325 |
98.360 |
98.310 |
98.350 |
+0.020 |
8,865 |
64,773 |
-163 |
Sep20 |
160413 |
98.255 |
98.295 |
98.245 |
98.285 |
+0.025 |
9,833 |
60,017 |
+975 |
Total Volume and Open Interest |
1,113,214 |
10,165,462 |
-961 |
Ultra T-Bond(CBOT) |
Jun16 |
160413 |
173~06 |
174~04 |
172~23 |
173~31 |
+0~30 |
55,037 |
627,838 |
+2,014 |
Sep16 |
160413 |
176~07 |
176~07 |
176~07 |
176~07 |
+0~31 |
0 |
13 |
+0 |
Dec16 |
160413 |
175~17 |
175~17 |
175~17 |
175~17 |
+0~31 |
|
|
|
Total Volume and Open Interest |
55,037 |
627,851 |
+2,014 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160413 |
140~300 |
141~085 |
140~240 |
141~060 |
+0~080 |
31,285 |
104,543 |
-174 |
Sep16 |
160413 |
141~070 |
141~070 |
141~070 |
141~070 |
+0~230 |
|
|
|
Dec16 |
160413 |
141~070 |
141~070 |
141~070 |
141~070 |
+0~230 |
|
|
|
Total Volume and Open Interest |
31,285 |
104,543 |
-174 |
30 Day Federal Funds(CBOT) |
Apr16 |
160413 |
99.637 |
99.640 |
99.637 |
99.640 |
unch |
110 |
120,366 |
+30 |
May16 |
160413 |
99.635 |
99.635 |
99.630 |
99.630 |
unch |
1,405 |
194,056 |
-5 |
Jun16 |
160413 |
99.610 |
99.615 |
99.605 |
99.610 |
unch |
3,715 |
71,759 |
+2,119 |
Jul16 |
160413 |
99.585 |
99.590 |
99.580 |
99.585 |
unch |
23,456 |
162,985 |
+11,761 |
Aug16 |
160413 |
99.550 |
99.560 |
99.545 |
99.555 |
unch |
11,065 |
108,477 |
+1,938 |
Sep16 |
160413 |
99.540 |
99.545 |
99.530 |
99.540 |
unch |
2,100 |
21,206 |
+770 |
Total Volume and Open Interest |
59,778 |
930,803 |
+21,558 |
3-Mth Euro-Yen(CME) |
Jun16 |
160413 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160413 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160413 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160413 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160413 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160413 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160413 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160413 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160413 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160413 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160413 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160413 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160413 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160413 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160413 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160413 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160413 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160413 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160413 |
151.74 |
151.75 |
151.58 |
151.66 |
-0.08 |
501 |
16,525 |
+6 |
Sep16 |
160413 |
151.10 |
151.10 |
151.10 |
151.10 |
-0.08 |
|
|
|
Dec16 |
160413 |
151.10 |
151.10 |
151.10 |
151.10 |
-0.08 |
|
|
|
Total Volume and Open Interest |
501 |
16,525 |
+6 |
Euro-Buxl(EUREX) |
Jun16 |
160413 |
167.36 |
169.38 |
167.02 |
168.88 |
+1.06 |
38,023 |
128,182 |
-212 |
Sep16 |
160413 |
177.00 |
177.78 |
177.00 |
177.78 |
+0.48 |
0 |
11 |
+0 |
Dec16 |
160413 |
177.78 |
177.78 |
177.78 |
177.78 |
+0.48 |
|
|
|
Total Volume and Open Interest |
38,023 |
128,193 |
-212 |
Euro-Bund(EUREX) |
Jun16 |
160413 |
163.25 |
163.96 |
163.16 |
163.74 |
+0.30 |
635,439 |
1,318,718 |
+6,371 |
Sep16 |
160413 |
162.32 |
162.78 |
162.32 |
162.78 |
+0.29 |
3,659 |
26,180 |
+2,930 |
Dec16 |
160413 |
161.24 |
161.24 |
161.24 |
161.24 |
+0.30 |
|
|
|
Total Volume and Open Interest |
639,098 |
1,344,898 |
+9,301 |
Euro-Bobl(EUREX) |
Jun16 |
160413 |
131.27 |
131.41 |
131.26 |
131.37 |
+0.04 |
358,638 |
990,435 |
+18,073 |
Sep16 |
160413 |
132.23 |
132.32 |
132.23 |
132.32 |
+0.05 |
54 |
100 |
+52 |
Dec16 |
160413 |
131.37 |
131.37 |
131.37 |
131.37 |
+0.04 |
|
|
|
Total Volume and Open Interest |
358,692 |
990,535 |
+18,125 |
Euro-Schatz(EUREX) |
Jun16 |
160413 |
111.85 |
111.88 |
111.85 |
111.86 |
+0.00 |
162,478 |
938,588 |
-12,447 |
Sep16 |
160413 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.00 |
0 |
2 |
+0 |
Dec16 |
160413 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.00 |
|
|
|
Total Volume and Open Interest |
162,478 |
938,590 |
-12,447 |
3-Mth Euribor(EUREX) |
Jun16 |
160413 |
100.265 |
100.265 |
100.260 |
100.260 |
+0.005 |
29 |
11,549 |
+0 |
Sep16 |
160413 |
100.290 |
100.290 |
100.285 |
100.285 |
+0.005 |
21 |
5,907 |
+19 |
Dec16 |
160413 |
100.310 |
100.310 |
100.305 |
100.305 |
unch |
0 |
2,851 |
+0 |
Total Volume and Open Interest |
448 |
72,864 |
+219 |
Long Gilt(LIFFE) |
Jun16 |
160413 |
120~27 |
121~06 |
120~23 |
121~01 |
+0~02 |
139,420 |
483,370 |
-4,178 |
Sep16 |
160413 |
122~24 |
122~24 |
122~24 |
122~24 |
+0~02 |
|
|
|
Total Volume and Open Interest |
139,420 |
483,370 |
-4,178 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160413 |
99.39 |
99.39 |
99.39 |
99.39 |
-0.01 |
12,128 |
438,338 |
+355 |
Sep16 |
160413 |
99.38 |
99.39 |
99.38 |
99.38 |
-0.01 |
28,277 |
379,937 |
+6,687 |
Dec16 |
160413 |
99.36 |
99.37 |
99.35 |
99.36 |
-0.01 |
34,758 |
419,541 |
+4,017 |
Mar17 |
160413 |
99.34 |
99.35 |
99.33 |
99.33 |
-0.02 |
26,303 |
317,737 |
+5,007 |
Jun17 |
160413 |
99.31 |
99.31 |
99.29 |
99.30 |
-0.01 |
26,601 |
312,613 |
+2,841 |
Sep17 |
160413 |
99.27 |
99.28 |
99.25 |
99.26 |
-0.01 |
23,341 |
271,835 |
+4,953 |
Total Volume and Open Interest |
254,902 |
3,189,383 |
+17,472 |
3-Mth Euribor(LIFFE) |
Jun16 |
160413 |
100.255 |
100.265 |
100.255 |
100.255 |
unch |
39,935 |
509,012 |
-1,230 |
Sep16 |
160413 |
100.280 |
100.290 |
100.275 |
100.280 |
unch |
24,654 |
508,116 |
+3,089 |
Dec16 |
160413 |
100.300 |
100.310 |
100.295 |
100.305 |
unch |
33,089 |
464,064 |
+7,254 |
Total Volume and Open Interest |
300,280 |
3,459,387 |
+17,148 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160413 |
97.81 |
97.82 |
97.79 |
97.81 |
-0.01 |
14,546 |
231,587 |
-4,100 |
Sep16 |
160413 |
97.88 |
97.88 |
97.85 |
97.88 |
-0.01 |
18,482 |
215,701 |
-5,507 |
Dec16 |
160413 |
97.92 |
97.93 |
97.89 |
97.92 |
-0.02 |
11,212 |
171,203 |
+1,139 |
Mar17 |
160413 |
97.95 |
97.95 |
97.91 |
97.94 |
-0.02 |
7,693 |
120,793 |
-362 |
Jun17 |
160413 |
97.97 |
97.97 |
97.91 |
97.95 |
-0.03 |
4,147 |
69,924 |
-546 |
Sep17 |
160413 |
97.97 |
97.97 |
97.92 |
97.95 |
-0.03 |
1,588 |
61,310 |
-707 |
Dec17 |
160413 |
97.96 |
97.96 |
97.90 |
97.93 |
-0.04 |
1,988 |
40,849 |
+650 |
Mar18 |
160413 |
97.93 |
97.93 |
97.87 |
97.90 |
-0.05 |
890 |
20,458 |
+162 |
Jun18 |
160413 |
97.90 |
97.90 |
97.85 |
97.88 |
-0.05 |
46 |
10,913 |
+30 |
Sep18 |
160413 |
97.84 |
97.84 |
97.82 |
97.83 |
-0.05 |
0 |
1,364 |
+0 |
Total Volume and Open Interest |
60,592 |
947,060 |
-9,291 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160413 |
97.53 |
97.53 |
97.46 |
97.49 |
-0.05 |
68,767 |
789,438 |
-6,589 |
Sep16 |
160413 |
97.49 |
97.49 |
97.49 |
97.49 |
-0.05 |
|
|
|
Total Volume and Open Interest |
68,767 |
789,438 |
-6,589 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160413 |
98.15 |
98.16 |
98.09 |
98.12 |
-0.04 |
117,575 |
749,643 |
-245 |
Sep16 |
160413 |
98.12 |
98.12 |
98.12 |
98.12 |
-0.04 |
|
|
|
Total Volume and Open Interest |
117,575 |
749,643 |
-245 |
Gold(CMX) |
Apr16 |
160413 |
1256.5 |
1256.9 |
1241.3 |
1246.8 |
-12.6 |
437 |
3,474 |
-101 |
Jun16 |
160413 |
1257.2 |
1258.7 |
1241.4 |
1248.3 |
-12.6 |
160,928 |
375,245 |
+11,107 |
Aug16 |
160413 |
1259.6 |
1260.1 |
1243.7 |
1250.0 |
-12.6 |
7,343 |
39,049 |
+569 |
Oct16 |
160413 |
1257.8 |
1257.8 |
1246.0 |
1251.6 |
-12.6 |
1,989 |
21,329 |
+169 |
Dec16 |
160413 |
1263.0 |
1263.0 |
1247.5 |
1253.3 |
-12.6 |
4,259 |
26,604 |
+1,605 |
Feb17 |
160413 |
1254.8 |
1254.8 |
1254.8 |
1254.8 |
-12.6 |
1,009 |
4,755 |
-165 |
Apr17 |
160413 |
1256.3 |
1256.3 |
1256.3 |
1256.3 |
-12.5 |
353 |
1,825 |
-13 |
Jun17 |
160413 |
1256.3 |
1257.7 |
1255.9 |
1257.7 |
-12.5 |
1,679 |
8,213 |
+1,052 |
Aug17 |
160413 |
1256.5 |
1259.1 |
1256.5 |
1259.1 |
-12.5 |
2 |
108 |
+2 |
Oct17 |
160413 |
1260.5 |
1260.5 |
1260.5 |
1260.5 |
-12.5 |
0 |
622 |
+0 |
Dec17 |
160413 |
1261.9 |
1261.9 |
1261.9 |
1261.9 |
-12.5 |
31 |
6,077 |
+0 |
Feb18 |
160413 |
1263.4 |
1263.4 |
1263.4 |
1263.4 |
-12.5 |
|
|
|
Total Volume and Open Interest |
179,663 |
498,189 |
+14,345 |
Silver(CMX) |
May16 |
160413 |
1620.0 |
1634.5 |
1601.5 |
1632.5 |
+10.3 |
74,212 |
98,575 |
+1,374 |
Jul16 |
160413 |
1624.5 |
1638.0 |
1606.0 |
1636.4 |
+10.4 |
12,355 |
45,907 |
+2,826 |
Sep16 |
160413 |
1624.0 |
1641.0 |
1612.0 |
1640.1 |
+10.4 |
1,462 |
11,577 |
-153 |
Dec16 |
160413 |
1630.0 |
1646.5 |
1614.5 |
1645.3 |
+10.5 |
1,763 |
17,346 |
+633 |
Mar17 |
160413 |
1646.5 |
1650.4 |
1646.5 |
1650.4 |
+10.6 |
6 |
804 |
+5 |
May17 |
160413 |
1649.5 |
1653.6 |
1649.5 |
1653.6 |
+10.7 |
19 |
52 |
+9 |
Jul17 |
160413 |
1629.5 |
1656.8 |
1629.5 |
1656.8 |
+10.8 |
45 |
2,230 |
+45 |
Total Volume and Open Interest |
89,914 |
180,058 |
+4,750 |
Platinum(NYMEX) |
Apr16 |
160413 |
1000.7 |
1002.2 |
1000.5 |
1002.2 |
+3.7 |
10 |
95 |
+1 |
Jul16 |
160413 |
1000.7 |
1004.1 |
988.3 |
1003.0 |
+3.3 |
13,086 |
52,397 |
-289 |
Oct16 |
160413 |
1002.2 |
1005.2 |
991.6 |
1004.7 |
+3.3 |
238 |
3,069 |
+143 |
Jan17 |
160413 |
1006.1 |
1006.1 |
1006.1 |
1006.1 |
+3.3 |
0 |
14 |
+0 |
Total Volume and Open Interest |
13,348 |
55,628 |
-145 |
Palladium(NYMEX) |
Jun16 |
160413 |
546.05 |
551.40 |
537.65 |
542.50 |
-1.65 |
4,472 |
22,459 |
-40 |
Sep16 |
160413 |
548.70 |
548.85 |
539.10 |
543.35 |
-1.60 |
334 |
1,368 |
+281 |
Dec16 |
160413 |
550.80 |
550.80 |
544.95 |
544.95 |
-1.55 |
1 |
101 |
+0 |
Total Volume and Open Interest |
4,812 |
23,969 |
+240 |
Copper(CMX) |
May16 |
160413 |
215.10 |
218.00 |
214.40 |
216.80 |
+2.10 |
62,968 |
87,182 |
-3,534 |
Jul16 |
160413 |
215.40 |
218.65 |
215.15 |
217.60 |
+2.30 |
21,438 |
62,550 |
+3,864 |
Sep16 |
160413 |
216.25 |
218.70 |
215.75 |
218.20 |
+2.40 |
5,911 |
23,019 |
-1,619 |
Dec16 |
160413 |
216.85 |
219.85 |
216.55 |
218.95 |
+2.55 |
3,093 |
18,084 |
+1,005 |
Mar17 |
160413 |
219.30 |
219.55 |
219.30 |
219.45 |
+2.60 |
222 |
2,380 |
+56 |
Total Volume and Open Interest |
94,482 |
200,908 |
-592 |
E-mini DJIA Index(CBOT) |
Jun16 |
160413 |
17637 |
17831 |
17629 |
17828 |
+191 |
165,005 |
111,364 |
-257 |
Sep16 |
160413 |
17557 |
17739 |
17557 |
17739 |
+191 |
140 |
856 |
+105 |
Dec16 |
160413 |
17485 |
17676 |
17485 |
17676 |
+191 |
1 |
13 |
+0 |
Mar17 |
160413 |
17616 |
17616 |
17616 |
17616 |
+191 |
|
|
|
Total Volume and Open Interest |
165,146 |
112,233 |
-152 |
S & P 500(CME) |
Jun16 |
160413 |
2057.00 |
2076.80 |
2054.60 |
2075.90 |
+20.20 |
3,307 |
70,904 |
+612 |
Sep16 |
160413 |
2063.00 |
2067.70 |
2060.50 |
2067.70 |
+20.20 |
56 |
958 |
+10 |
Dec16 |
160413 |
2060.70 |
2060.70 |
2058.50 |
2060.70 |
+20.20 |
0 |
3 |
+0 |
Mar17 |
160413 |
2055.40 |
2055.40 |
2053.20 |
2055.40 |
+20.20 |
|
|
|
Total Volume and Open Interest |
3,363 |
71,865 |
+622 |
S & P 500 E-Mini(Globex) |
Jun16 |
160413 |
2055.25 |
2077.00 |
2054.00 |
2076.00 |
+20.25 |
1,679,757 |
2,856,177 |
+8,954 |
Sep16 |
160413 |
2046.75 |
2068.75 |
2046.00 |
2067.75 |
+20.25 |
2,715 |
14,066 |
+1,486 |
Dec16 |
160413 |
2040.75 |
2061.50 |
2039.50 |
2060.75 |
+20.25 |
288 |
1,902 |
-47 |
Mar17 |
160413 |
2050.00 |
2055.50 |
2048.50 |
2055.50 |
+20.25 |
0 |
61 |
+0 |
Total Volume and Open Interest |
1,682,760 |
2,872,206 |
+10,393 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160413 |
4489.00 |
4553.80 |
4486.80 |
4547.80 |
+57.80 |
243,297 |
223,683 |
-546 |
Sep16 |
160413 |
4489.80 |
4545.00 |
4481.30 |
4540.30 |
+57.50 |
35 |
280 |
-1 |
Dec16 |
160413 |
4490.00 |
4537.80 |
4490.00 |
4537.80 |
+57.50 |
0 |
85 |
+0 |
Total Volume and Open Interest |
243,336 |
224,055 |
-543 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160413 |
1437.20 |
1462.10 |
1437.20 |
1461.70 |
+23.70 |
17,519 |
83,645 |
+1,104 |
Sep16 |
160413 |
1457.40 |
1457.40 |
1457.40 |
1457.40 |
+23.70 |
0 |
7 |
+0 |
Dec16 |
160413 |
1458.70 |
1458.70 |
1458.70 |
1458.70 |
+23.70 |
0 |
12 |
+0 |
Total Volume and Open Interest |
17,519 |
83,664 |
+1,104 |
Volatility Index(CBOE) |
Apr16 |
160413 |
15.95 |
16.08 |
14.80 |
14.83 |
-1.10 |
70,272 |
126,749 |
+126,749 |
May16 |
160413 |
18.25 |
18.35 |
17.40 |
17.48 |
-0.80 |
60,505 |
162,721 |
+162,721 |
Jun16 |
160413 |
19.25 |
19.31 |
18.60 |
18.63 |
-0.60 |
16,924 |
36,499 |
+36,499 |
Jul16 |
160413 |
19.90 |
19.96 |
19.34 |
19.40 |
-0.48 |
7,295 |
22,391 |
+22,391 |
Total Volume and Open Interest |
165,245 |
397,770 |
-1,757 |
Russell 2000(ICE) |
Jun16 |
160413 |
1102.20 |
1128.20 |
1101.60 |
1127.40 |
+24.50 |
94,000 |
382,292 |
+1,002 |
Sep16 |
160413 |
1100.00 |
1121.80 |
1100.00 |
1121.80 |
+23.40 |
4 |
41 |
+2 |
Dec16 |
160413 |
1118.50 |
1118.50 |
1118.50 |
1118.50 |
+23.80 |
0 |
10 |
+0 |
Total Volume and Open Interest |
94,004 |
382,493 |
+1,004 |
Nikkei 225(CME) |
Jun16 |
160413 |
16125 |
16710 |
16115 |
16655 |
+540 |
19,381 |
30,799 |
+214 |
Sep16 |
160413 |
16670 |
16670 |
16670 |
16670 |
+540 |
2 |
4 |
+0 |
Total Volume and Open Interest |
19,383 |
30,808 |
+214 |
Nikkei 225(SGX) |
Jun16 |
160413 |
15920 |
16445 |
15875 |
16425 |
+510 |
88,568 |
197,625 |
+191 |
Sep16 |
160413 |
15860 |
16395 |
15860 |
16395 |
+505 |
20 |
670 |
+10 |
Dec16 |
160413 |
16285 |
16285 |
16285 |
16285 |
+510 |
0 |
3,809 |
+0 |
Total Volume and Open Interest |
89,188 |
207,801 |
+201 |
Nikkei 225(CME) Yen |
Jun16 |
160413 |
16065 |
16660 |
16065 |
16600 |
+535 |
58,989 |
71,856 |
-1,740 |
Sep16 |
160413 |
16355 |
16605 |
16340 |
16555 |
+535 |
0 |
100 |
+0 |
Dec16 |
160413 |
16545 |
16545 |
16545 |
16545 |
+535 |
|
|
|
Total Volume and Open Interest |
58,989 |
71,956 |
-1,740 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160413 |
16600 |
16600 |
16600 |
16600 |
+540 |
5 |
45 |
+5 |
Sep16 |
160413 |
16550 |
16555 |
16550 |
16550 |
+530 |
|
|
|
Dec16 |
160413 |
16540 |
16545 |
16540 |
16540 |
+530 |
|
|
|
Total Volume and Open Interest |
5 |
45 |
+5 |
CAC 40(EURONEXT) |
Apr16 |
160413 |
4377.0 |
4496.0 |
4377.0 |
4491.0 |
+146.0 |
150,557 |
274,922 |
+21,307 |
May16 |
160413 |
4300.0 |
4419.5 |
4300.0 |
4414.5 |
+145.0 |
59,133 |
46,912 |
+40,888 |
Jun16 |
160413 |
4252.5 |
4368.5 |
4252.5 |
4367.5 |
+145.0 |
506 |
9,200 |
+7 |
Total Volume and Open Interest |
210,206 |
331,060 |
+62,212 |
Hang Seng Index(HKFE) |
Apr16 |
160413 |
20474 |
21223 |
20443 |
21216 |
+746 |
145,766 |
99,446 |
+886 |
May16 |
160413 |
20431 |
21100 |
20330 |
21100 |
+748 |
866 |
1,619 |
+282 |
Jun16 |
160413 |
20121 |
20822 |
20078 |
20822 |
+754 |
94 |
5,631 |
+0 |
Total Volume and Open Interest |
146,992 |
108,696 |
+1,240 |
DAX(EUREX) |
Jun16 |
160413 |
9883.0 |
10073.0 |
9883.0 |
10031.5 |
+234.5 |
115,085 |
111,457 |
+637 |
Sep16 |
160413 |
9918.0 |
10060.5 |
9903.0 |
10021.5 |
+234.5 |
79 |
1,521 |
+6 |
Dec16 |
160413 |
10014.5 |
10014.5 |
10014.5 |
10014.5 |
+234.0 |
8 |
2,815 |
+5 |
Total Volume and Open Interest |
115,172 |
115,793 |
+648 |
Mini-DAX(EUREX) |
Jun16 |
160413 |
9882.0 |
10073.0 |
9882.0 |
10032.0 |
+234.0 |
21,288 |
5,832 |
-162 |
Sep16 |
160413 |
9914.0 |
10048.0 |
9914.0 |
10022.0 |
+234.0 |
22 |
82 |
+15 |
Dec16 |
160413 |
9959.0 |
10015.0 |
9959.0 |
10015.0 |
+234.0 |
1 |
3 |
+1 |
Total Volume and Open Interest |
21,311 |
5,917 |
-146 |
FT-SE 100(EURONEXT) |
Jun16 |
160413 |
6215.00 |
6323.50 |
6205.50 |
6301.50 |
+112.00 |
91,645 |
617,794 |
-2,392 |
Sep16 |
160413 |
6200.00 |
6249.50 |
6200.00 |
6249.50 |
+111.50 |
30 |
1,804 |
-7 |
Dec16 |
160413 |
6216.50 |
6216.50 |
6216.50 |
6216.50 |
+112.50 |
|
|
|
Total Volume and Open Interest |
91,675 |
619,598 |
-2,399 |
SPI 200(SFE) |
Jun16 |
160413 |
4957.0 |
5038.0 |
4937.0 |
5037.0 |
+86.0 |
21,461 |
232,531 |
-75 |
Sep16 |
160413 |
4962.0 |
4989.0 |
4962.0 |
4989.0 |
+84.0 |
201 |
1,084 |
+150 |
Dec16 |
160413 |
4975.0 |
4975.0 |
4975.0 |
4975.0 |
+84.0 |
0 |
2,163 |
+0 |
Total Volume and Open Interest |
21,786 |
237,195 |
+183 |
FTSE MIB(ISE) |
Jun16 |
160413 |
17240.00 |
17705.00 |
17200.00 |
17648.00 |
+686.00 |
43,502 |
63,934 |
+1,108 |
Sep16 |
160413 |
17105.00 |
17550.00 |
17105.00 |
17518.00 |
+683.00 |
64 |
97 |
-4 |
Dec16 |
160413 |
17406.00 |
17406.00 |
17406.00 |
17406.00 |
+681.00 |
|
|
|
Total Volume and Open Interest |
43,566 |
64,031 |
+1,104 |
KOSPI 200(KFE) |
Jun16 |
160412 |
242.95 |
244.40 |
242.20 |
244.20 |
+1.55 |
137,532 |
111,933 |
-3,237 |
Sep16 |
160412 |
243.55 |
245.05 |
243.00 |
244.95 |
+1.60 |
667 |
5,137 |
+141 |
Dec16 |
160412 |
245.50 |
245.55 |
245.50 |
245.55 |
+1.20 |
6 |
2,414 |
-7 |
Total Volume and Open Interest |
138,205 |
120,846 |
-3,073 |
GSCI(CME) |
Apr16 |
160413 |
337.50 |
340.75 |
336.95 |
338.00 |
-0.85 |
1,671 |
5,152 |
-1,870 |
May16 |
160413 |
341.50 |
344.70 |
340.95 |
341.80 |
-1.05 |
1,964 |
6,387 |
+1,635 |
Jun16 |
160413 |
343.80 |
343.80 |
343.80 |
343.80 |
-1.05 |
|
|
|
Total Volume and Open Interest |
3,635 |
11,539 |
-235 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|