|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 05, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160505 |
1027.25 |
1035.50 |
1003.50 |
1003.50 |
-21.00 |
5,036 |
5,421 |
-1,161 |
Jul16 |
160505 |
1034.50 |
1047.50 |
1011.25 |
1012.25 |
-21.75 |
223,786 |
418,915 |
-9,113 |
Aug16 |
160505 |
1036.50 |
1048.75 |
1013.75 |
1014.75 |
-21.25 |
23,637 |
35,867 |
-301 |
Sep16 |
160505 |
1024.00 |
1036.75 |
1005.50 |
1006.50 |
-17.50 |
9,659 |
20,001 |
-241 |
Nov16 |
160505 |
1015.50 |
1028.25 |
1000.25 |
1001.50 |
-14.00 |
95,691 |
232,384 |
-211 |
Jan17 |
160505 |
1016.00 |
1028.75 |
1001.75 |
1003.00 |
-13.50 |
12,577 |
14,674 |
+260 |
Mar17 |
160505 |
1004.00 |
1016.25 |
991.50 |
994.00 |
-10.50 |
15,537 |
30,756 |
+2,861 |
May17 |
160505 |
1001.50 |
1009.25 |
988.00 |
990.25 |
-7.75 |
7,966 |
17,100 |
+795 |
Jul17 |
160505 |
1002.00 |
1010.50 |
989.75 |
991.50 |
-8.25 |
3,299 |
7,174 |
+88 |
Aug17 |
160505 |
989.00 |
989.00 |
985.50 |
985.50 |
-7.00 |
4 |
177 |
-1 |
Sep17 |
160505 |
976.50 |
976.50 |
968.00 |
968.00 |
-6.50 |
0 |
63 |
+0 |
Nov17 |
160505 |
962.00 |
973.25 |
955.00 |
955.75 |
-6.75 |
1,085 |
11,565 |
+243 |
Jan18 |
160505 |
959.00 |
959.00 |
959.00 |
959.00 |
-5.25 |
6 |
83 |
+1 |
Mar18 |
160505 |
960.75 |
960.75 |
960.75 |
960.75 |
-6.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
398,289 |
794,400 |
-6,775 |
Soybean Meal(CBOT) |
May16 |
160505 |
342.70 |
347.60 |
334.50 |
335.00 |
-8.00 |
1,558 |
3,030 |
-761 |
Jul16 |
160505 |
345.00 |
349.90 |
336.00 |
336.80 |
-8.20 |
92,487 |
181,562 |
-4,320 |
Aug16 |
160505 |
343.00 |
347.70 |
335.00 |
335.50 |
-7.70 |
11,037 |
29,598 |
-554 |
Sep16 |
160505 |
341.40 |
345.50 |
333.30 |
333.90 |
-7.30 |
9,105 |
23,629 |
+623 |
Oct16 |
160505 |
337.30 |
341.90 |
330.60 |
330.80 |
-7.20 |
5,999 |
14,082 |
+164 |
Dec16 |
160505 |
336.70 |
341.20 |
330.10 |
330.80 |
-6.70 |
27,456 |
62,662 |
+1,210 |
Jan17 |
160505 |
334.80 |
338.20 |
328.20 |
329.00 |
-5.80 |
3,157 |
5,964 |
+151 |
Mar17 |
160505 |
327.90 |
330.40 |
322.20 |
323.20 |
-4.70 |
4,600 |
9,335 |
+917 |
May17 |
160505 |
323.80 |
327.80 |
320.00 |
320.80 |
-3.80 |
3,496 |
8,506 |
+505 |
Jul17 |
160505 |
323.50 |
328.30 |
321.60 |
321.60 |
-3.70 |
1,829 |
6,218 |
+154 |
Total Volume and Open Interest |
161,262 |
349,070 |
-1,718 |
Soybean Oil(CBOT) |
May16 |
160505 |
32.52 |
32.52 |
31.96 |
32.01 |
-0.19 |
3,433 |
3,013 |
-1,405 |
Jul16 |
160505 |
32.54 |
32.98 |
32.17 |
32.26 |
-0.21 |
79,835 |
220,367 |
-875 |
Aug16 |
160505 |
32.66 |
33.10 |
32.29 |
32.38 |
-0.21 |
10,565 |
32,072 |
+1,254 |
Sep16 |
160505 |
32.86 |
33.22 |
32.45 |
32.52 |
-0.20 |
8,715 |
24,886 |
+750 |
Oct16 |
160505 |
32.87 |
33.30 |
32.58 |
32.65 |
-0.19 |
5,621 |
13,374 |
+76 |
Dec16 |
160505 |
33.16 |
33.61 |
32.83 |
32.90 |
-0.18 |
19,920 |
77,335 |
+2 |
Jan17 |
160505 |
33.55 |
33.66 |
32.99 |
33.06 |
-0.12 |
2,584 |
7,010 |
-200 |
Mar17 |
160505 |
33.43 |
33.71 |
33.00 |
33.10 |
-0.09 |
4,410 |
9,903 |
+51 |
May17 |
160505 |
33.36 |
33.68 |
33.02 |
33.16 |
-0.03 |
1,945 |
7,332 |
+652 |
Jul17 |
160505 |
33.75 |
33.78 |
33.16 |
33.29 |
unch |
832 |
3,530 |
-13 |
Total Volume and Open Interest |
138,392 |
408,065 |
+312 |
Canola(WCE) |
May16 |
160505 |
494.7 |
494.7 |
494.7 |
494.7 |
-1.0 |
863 |
863 |
+445 |
Jul16 |
160505 |
503.4 |
505.8 |
499.1 |
499.7 |
-1.8 |
15,375 |
102,216 |
+3,129 |
Nov16 |
160505 |
502.7 |
502.7 |
498.8 |
499.5 |
-1.0 |
5,001 |
56,498 |
+365 |
Jan17 |
160505 |
506.0 |
506.1 |
502.3 |
502.9 |
-1.1 |
193 |
4,089 |
+140 |
Mar17 |
160505 |
506.4 |
506.4 |
503.2 |
503.2 |
-1.1 |
0 |
791 |
+0 |
Total Volume and Open Interest |
21,432 |
164,763 |
+4,079 |
Corn(CBOT) |
May16 |
160505 |
374.50 |
376.75 |
368.50 |
371.75 |
-1.50 |
5,540 |
8,217 |
-2,957 |
Jul16 |
160505 |
376.75 |
379.50 |
371.25 |
373.75 |
-3.00 |
245,576 |
704,915 |
-14,645 |
Sep16 |
160505 |
379.00 |
381.50 |
374.00 |
375.75 |
-3.25 |
42,948 |
213,437 |
-1,134 |
Dec16 |
160505 |
384.25 |
387.25 |
380.25 |
381.50 |
-3.50 |
81,503 |
305,296 |
+9,553 |
Mar17 |
160505 |
392.75 |
396.00 |
389.50 |
390.75 |
-3.00 |
13,220 |
56,228 |
+718 |
May17 |
160505 |
398.00 |
400.25 |
394.75 |
396.25 |
-2.75 |
2,208 |
11,477 |
+70 |
Jul17 |
160505 |
403.25 |
405.00 |
399.50 |
401.25 |
-2.25 |
4,937 |
28,374 |
-896 |
Sep17 |
160505 |
399.75 |
399.75 |
396.00 |
396.00 |
-2.75 |
109 |
3,400 |
+7 |
Dec17 |
160505 |
401.00 |
402.50 |
397.00 |
397.25 |
-4.00 |
1,322 |
29,320 |
-3 |
Mar18 |
160505 |
406.25 |
406.25 |
406.25 |
406.25 |
-4.00 |
37 |
767 |
-7 |
Total Volume and Open Interest |
397,456 |
1,363,422 |
-9,283 |
Wheat(CBOT) |
May16 |
160505 |
460.00 |
461.50 |
452.75 |
453.00 |
-7.50 |
751 |
707 |
-157 |
Jul16 |
160505 |
471.25 |
472.50 |
461.75 |
463.25 |
-8.00 |
118,094 |
243,314 |
-329 |
Sep16 |
160505 |
481.75 |
482.50 |
471.00 |
473.25 |
-8.25 |
22,451 |
54,832 |
-197 |
Dec16 |
160505 |
498.75 |
499.75 |
487.50 |
490.50 |
-8.25 |
25,345 |
65,433 |
+3,715 |
Mar17 |
160505 |
512.50 |
515.50 |
504.75 |
507.50 |
-7.75 |
2,964 |
16,859 |
+544 |
May17 |
160505 |
522.25 |
522.25 |
514.25 |
517.25 |
-7.75 |
1,025 |
3,892 |
+331 |
Total Volume and Open Interest |
171,829 |
391,040 |
+4,163 |
Wheat(KCBT) |
May16 |
160505 |
444.00 |
444.50 |
437.75 |
440.25 |
-3.75 |
646 |
369 |
-291 |
Jul16 |
160505 |
457.50 |
459.00 |
450.50 |
452.75 |
-5.00 |
23,855 |
130,008 |
+2,184 |
Sep16 |
160505 |
474.00 |
475.50 |
466.75 |
469.00 |
-5.50 |
4,589 |
21,549 |
+87 |
Dec16 |
160505 |
498.50 |
500.00 |
491.50 |
493.75 |
-5.75 |
4,235 |
32,059 |
+94 |
Mar17 |
160505 |
515.50 |
515.50 |
507.50 |
509.75 |
-5.50 |
2,000 |
12,017 |
-18 |
May17 |
160505 |
520.25 |
520.50 |
520.00 |
520.00 |
-5.50 |
1,121 |
4,095 |
+294 |
Jul17 |
160505 |
530.75 |
530.75 |
524.50 |
525.75 |
-5.50 |
760 |
2,045 |
+262 |
Total Volume and Open Interest |
37,208 |
202,441 |
+2,613 |
Wheat(MGE) |
May16 |
160505 |
533.00 |
533.00 |
531.00 |
531.00 |
-3.75 |
49 |
184 |
-2 |
Jul16 |
160505 |
540.50 |
542.25 |
531.00 |
531.75 |
-9.25 |
5,041 |
31,344 |
-380 |
Sep16 |
160505 |
547.25 |
549.00 |
538.50 |
539.00 |
-7.75 |
937 |
10,056 |
+273 |
Dec16 |
160505 |
557.25 |
557.25 |
549.75 |
550.25 |
-6.75 |
465 |
9,027 |
+23 |
Mar17 |
160505 |
565.50 |
566.00 |
558.50 |
559.25 |
-6.25 |
176 |
5,009 |
+8 |
May17 |
160505 |
569.25 |
569.25 |
563.25 |
564.50 |
-5.50 |
47 |
2,082 |
+27 |
Total Volume and Open Interest |
6,723 |
58,296 |
-51 |
Oats(CBOT) |
May16 |
160505 |
180.00 |
180.75 |
179.50 |
180.75 |
-2.25 |
1 |
10 |
-2 |
Jul16 |
160505 |
195.25 |
195.25 |
191.25 |
192.50 |
-2.50 |
608 |
7,648 |
-23 |
Sep16 |
160505 |
204.75 |
205.75 |
203.50 |
204.50 |
-2.25 |
72 |
198 |
+4 |
Dec16 |
160505 |
217.00 |
217.00 |
215.00 |
216.00 |
-1.00 |
124 |
1,323 |
+68 |
Total Volume and Open Interest |
810 |
9,219 |
+52 |
Rough Rice(CBOT) |
May16 |
160505 |
11.12 |
11.12 |
11.12 |
11.12 |
-0.06 |
34 |
49 |
-17 |
Jul16 |
160505 |
11.43 |
11.50 |
11.24 |
11.38 |
-0.07 |
705 |
7,922 |
-77 |
Sep16 |
160505 |
11.49 |
11.64 |
11.41 |
11.54 |
-0.07 |
124 |
1,344 |
+9 |
Nov16 |
160505 |
11.56 |
11.66 |
11.56 |
11.63 |
-0.07 |
30 |
416 |
+12 |
Total Volume and Open Interest |
900 |
9,760 |
-68 |
Live Cattle(CME) |
Jun16 |
160505 |
117.785 |
120.230 |
117.680 |
119.635 |
+2.185 |
18,231 |
123,876 |
-2,340 |
Aug16 |
160505 |
115.535 |
117.680 |
115.450 |
117.430 |
+2.130 |
12,635 |
70,567 |
+2,372 |
Oct16 |
160505 |
115.230 |
117.200 |
115.150 |
116.930 |
+1.850 |
5,989 |
46,950 |
+636 |
Dec16 |
160505 |
115.000 |
116.730 |
114.950 |
116.480 |
+1.595 |
2,779 |
23,014 |
+429 |
Feb17 |
160505 |
114.000 |
115.580 |
113.950 |
115.385 |
+1.500 |
798 |
7,110 |
+236 |
Apr17 |
160505 |
113.080 |
114.350 |
112.980 |
114.300 |
+1.320 |
472 |
4,941 |
+13 |
Total Volume and Open Interest |
41,024 |
277,516 |
+1,431 |
Feeder Cattle(CME) |
May16 |
160505 |
144.985 |
148.500 |
144.985 |
147.950 |
+3.015 |
2,222 |
8,710 |
-408 |
Aug16 |
160505 |
144.250 |
147.630 |
144.035 |
147.035 |
+3.405 |
4,618 |
23,085 |
+642 |
Sep16 |
160505 |
143.000 |
145.900 |
142.830 |
145.685 |
+3.035 |
827 |
4,669 |
+6 |
Oct16 |
160505 |
141.350 |
143.900 |
140.950 |
143.800 |
+2.670 |
1,095 |
3,745 |
-17 |
Nov16 |
160505 |
137.485 |
139.880 |
136.800 |
139.800 |
+2.700 |
751 |
2,813 |
+165 |
Jan17 |
160505 |
133.950 |
136.130 |
133.150 |
136.035 |
+2.600 |
71 |
388 |
+37 |
Mar17 |
160505 |
133.000 |
134.950 |
132.535 |
134.825 |
+2.590 |
20 |
76 |
+16 |
Total Volume and Open Interest |
9,604 |
43,486 |
+441 |
Lean Hogs(CME) |
May16 |
160505 |
77.850 |
78.000 |
77.535 |
77.580 |
+0.195 |
266 |
1,945 |
+29 |
Jun16 |
160505 |
82.200 |
82.730 |
82.035 |
82.330 |
+0.500 |
15,736 |
73,953 |
-2,023 |
Jul16 |
160505 |
82.830 |
83.230 |
82.730 |
83.135 |
+0.535 |
6,723 |
31,091 |
+1,459 |
Aug16 |
160505 |
81.730 |
81.980 |
81.580 |
81.950 |
+0.520 |
5,063 |
38,200 |
+846 |
Oct16 |
160505 |
70.400 |
70.600 |
70.330 |
70.550 |
+0.250 |
2,956 |
44,966 |
+561 |
Dec16 |
160505 |
65.135 |
65.350 |
65.080 |
65.225 |
+0.075 |
1,451 |
25,964 |
+506 |
Feb17 |
160505 |
67.885 |
67.950 |
67.725 |
67.900 |
+0.070 |
450 |
7,740 |
+135 |
Apr17 |
160505 |
70.550 |
70.785 |
70.550 |
70.750 |
+0.200 |
171 |
3,576 |
+60 |
Total Volume and Open Interest |
32,834 |
228,102 |
+1,581 |
Class III Milk(CME) |
May16 |
160505 |
12.91 |
12.95 |
12.85 |
12.87 |
-0.06 |
344 |
4,834 |
-30 |
Jun16 |
160505 |
12.95 |
13.01 |
12.80 |
13.01 |
+0.10 |
548 |
4,911 |
-5 |
Jul16 |
160505 |
13.19 |
13.33 |
13.10 |
13.33 |
+0.18 |
253 |
4,178 |
+119 |
Aug16 |
160505 |
13.88 |
13.94 |
13.71 |
13.92 |
+0.15 |
390 |
3,757 |
+247 |
Sep16 |
160505 |
14.54 |
14.60 |
14.39 |
14.54 |
+0.12 |
126 |
3,027 |
+54 |
Oct16 |
160505 |
14.69 |
14.78 |
14.64 |
14.78 |
+0.11 |
41 |
2,446 |
+13 |
Nov16 |
160505 |
14.72 |
14.83 |
14.71 |
14.81 |
+0.15 |
36 |
2,404 |
+19 |
Dec16 |
160505 |
14.81 |
14.87 |
14.78 |
14.86 |
+0.12 |
61 |
2,303 |
+12 |
Jan17 |
160505 |
14.84 |
14.96 |
14.84 |
14.95 |
+0.13 |
74 |
644 |
+67 |
Feb17 |
160505 |
15.02 |
15.07 |
15.02 |
15.06 |
+0.06 |
70 |
657 |
+61 |
Mar17 |
160505 |
15.20 |
15.22 |
15.20 |
15.22 |
+0.09 |
75 |
573 |
+65 |
Apr17 |
160505 |
15.17 |
15.23 |
15.17 |
15.20 |
+0.08 |
52 |
320 |
+29 |
May17 |
160505 |
15.25 |
15.36 |
15.25 |
15.29 |
+0.05 |
35 |
242 |
+13 |
Total Volume and Open Interest |
2,186 |
31,186 |
-2,874 |
Cocoa(ICE) |
May16 |
160505 |
3131 |
3131 |
3131 |
3131 |
-28 |
17 |
33 |
-8 |
Jul16 |
160505 |
3179 |
3185 |
3140 |
3158 |
-28 |
18,047 |
101,263 |
-625 |
Sep16 |
160505 |
3187 |
3189 |
3149 |
3166 |
-23 |
6,803 |
60,044 |
+1,008 |
Dec16 |
160505 |
3162 |
3164 |
3133 |
3147 |
-19 |
4,487 |
38,894 |
+2,209 |
Mar17 |
160505 |
3135 |
3137 |
3112 |
3119 |
-18 |
2,247 |
37,028 |
+968 |
May17 |
160505 |
3109 |
3121 |
3109 |
3114 |
-17 |
253 |
5,613 |
+202 |
Jul17 |
160505 |
3103 |
3115 |
3103 |
3108 |
-17 |
9 |
1,876 |
+1 |
Total Volume and Open Interest |
31,874 |
250,904 |
+3,757 |
Coffee "C"(ICE) |
May16 |
160505 |
120.40 |
120.90 |
120.40 |
120.90 |
+1.80 |
36 |
1,058 |
-10 |
Jul16 |
160505 |
119.95 |
122.15 |
119.55 |
121.50 |
+1.80 |
17,766 |
96,927 |
+1,574 |
Sep16 |
160505 |
121.85 |
123.90 |
121.45 |
123.25 |
+1.70 |
7,161 |
42,033 |
+1,232 |
Dec16 |
160505 |
124.30 |
126.40 |
124.05 |
125.75 |
+1.60 |
5,287 |
27,203 |
-74 |
Mar17 |
160505 |
127.00 |
128.75 |
126.65 |
128.30 |
+1.55 |
2,601 |
10,842 |
+944 |
May17 |
160505 |
129.00 |
129.85 |
128.20 |
129.85 |
+1.55 |
666 |
6,117 |
+145 |
Total Volume and Open Interest |
34,598 |
192,813 |
+4,356 |
Orange Juice(ICE) |
May16 |
160505 |
138.40 |
138.40 |
138.40 |
138.40 |
-1.40 |
0 |
414 |
+0 |
Jul16 |
160505 |
138.90 |
139.50 |
136.80 |
136.90 |
-1.40 |
843 |
8,613 |
-136 |
Sep16 |
160505 |
139.15 |
139.20 |
136.85 |
136.90 |
-1.45 |
170 |
1,919 |
+58 |
Nov16 |
160505 |
139.00 |
139.65 |
137.80 |
137.80 |
-1.20 |
21 |
960 |
+16 |
Jan17 |
160505 |
138.80 |
138.80 |
138.80 |
138.80 |
-1.00 |
0 |
149 |
+0 |
Mar17 |
160505 |
139.75 |
139.75 |
139.75 |
139.75 |
-1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,034 |
12,056 |
-62 |
Sugar #11(ICE) |
Jul16 |
160505 |
16.63 |
16.87 |
15.72 |
15.84 |
-0.81 |
47,712 |
398,755 |
+2,843 |
Oct16 |
160505 |
16.85 |
17.09 |
16.04 |
16.16 |
-0.74 |
18,696 |
185,940 |
-425 |
Mar17 |
160505 |
17.30 |
17.50 |
16.54 |
16.64 |
-0.69 |
10,214 |
123,202 |
+1,858 |
May17 |
160505 |
16.95 |
17.15 |
16.27 |
16.36 |
-0.62 |
2,299 |
19,185 |
+80 |
Jul17 |
160505 |
16.60 |
16.82 |
15.99 |
16.09 |
-0.54 |
2,030 |
27,401 |
+495 |
Oct17 |
160505 |
16.43 |
16.60 |
15.79 |
15.97 |
-0.45 |
946 |
19,731 |
+211 |
Mar18 |
160505 |
16.54 |
16.68 |
15.97 |
16.12 |
-0.39 |
420 |
8,420 |
+280 |
May18 |
160505 |
16.32 |
16.40 |
15.76 |
15.90 |
-0.38 |
235 |
1,948 |
+113 |
Total Volume and Open Interest |
82,570 |
789,143 |
+5,455 |
London Cocoa(LCE) |
May16 |
160505 |
2292 |
2292 |
2273 |
2274 |
-25 |
9,093 |
42,301 |
-8,768 |
Jul16 |
160505 |
2303 |
2305 |
2285 |
2287 |
-20 |
14,591 |
92,935 |
+4,729 |
Sep16 |
160505 |
2282 |
2282 |
2266 |
2267 |
-18 |
8,564 |
60,930 |
-370 |
Dec16 |
160505 |
2245 |
2245 |
2228 |
2228 |
-17 |
6,704 |
55,884 |
+1,792 |
Mar17 |
160505 |
2204 |
2206 |
2191 |
2192 |
-17 |
4,842 |
46,383 |
-89 |
May17 |
160505 |
2199 |
2199 |
2186 |
2187 |
-19 |
1,042 |
8,914 |
+544 |
Jul17 |
160505 |
2182 |
2182 |
2182 |
2182 |
-19 |
202 |
1,593 |
-109 |
Total Volume and Open Interest |
45,038 |
309,399 |
-2,271 |
London Sugar(LCE) |
Aug16 |
160505 |
476.00 |
481.50 |
457.40 |
461.20 |
-15.60 |
4,346 |
55,918 |
+578 |
Oct16 |
160505 |
471.60 |
476.90 |
453.70 |
457.20 |
-15.10 |
1,792 |
17,939 |
+278 |
Dec16 |
160505 |
470.40 |
475.60 |
452.80 |
456.10 |
-15.00 |
860 |
11,686 |
+160 |
Mar17 |
160505 |
471.00 |
474.50 |
452.50 |
455.40 |
-14.90 |
890 |
8,762 |
-31 |
May17 |
160505 |
466.80 |
466.80 |
448.20 |
450.90 |
-14.00 |
23 |
2,348 |
+0 |
Total Volume and Open Interest |
7,973 |
98,785 |
+1,047 |
Cotton(ICE) |
May16 |
160505 |
62.50 |
62.50 |
61.63 |
61.63 |
-0.54 |
48 |
60 |
-5 |
Jul16 |
160505 |
62.94 |
63.55 |
61.63 |
61.79 |
-0.99 |
27,262 |
112,862 |
-1,708 |
Oct16 |
160505 |
61.83 |
61.83 |
61.83 |
61.83 |
-1.00 |
13 |
56 |
-3 |
Dec16 |
160505 |
62.16 |
62.60 |
60.91 |
61.01 |
-0.99 |
8,490 |
64,191 |
+641 |
Mar17 |
160505 |
62.40 |
62.77 |
61.41 |
61.41 |
-0.93 |
703 |
9,976 |
+111 |
May17 |
160505 |
62.88 |
62.88 |
61.79 |
61.80 |
-0.86 |
205 |
2,310 |
+41 |
Total Volume and Open Interest |
36,995 |
193,424 |
-1,003 |
Lumber(CME) |
May16 |
160505 |
292.5 |
299.4 |
292.5 |
296.4 |
+5.4 |
204 |
637 |
-104 |
Jul16 |
160505 |
299.1 |
306.4 |
298.5 |
302.3 |
+3.4 |
326 |
3,289 |
+67 |
Sep16 |
160505 |
305.0 |
311.1 |
305.0 |
310.5 |
+6.4 |
20 |
295 |
+7 |
Nov16 |
160505 |
307.6 |
309.6 |
307.6 |
309.6 |
+7.2 |
0 |
40 |
+0 |
Total Volume and Open Interest |
550 |
4,299 |
-30 |
Crude Oil(NYM) |
Jun16 |
160505 |
44.04 |
46.07 |
43.96 |
44.32 |
+0.54 |
625,551 |
469,947 |
-13,718 |
Jul16 |
160505 |
44.68 |
46.63 |
44.55 |
44.91 |
+0.49 |
172,284 |
275,958 |
-3,139 |
Aug16 |
160505 |
45.09 |
47.00 |
44.95 |
45.30 |
+0.44 |
64,913 |
104,694 |
-2,380 |
Sep16 |
160505 |
45.70 |
47.31 |
45.30 |
45.65 |
+0.41 |
39,085 |
132,785 |
+4,008 |
Oct16 |
160505 |
45.98 |
47.59 |
45.62 |
45.97 |
+0.40 |
17,559 |
61,769 |
-1,155 |
Nov16 |
160505 |
46.70 |
47.82 |
45.95 |
46.28 |
+0.40 |
13,663 |
51,841 |
+791 |
Dec16 |
160505 |
46.46 |
48.10 |
46.21 |
46.55 |
+0.40 |
53,262 |
207,160 |
+3,773 |
Jan17 |
160505 |
47.09 |
48.22 |
46.48 |
46.77 |
+0.39 |
4,554 |
34,652 |
-98 |
Feb17 |
160505 |
47.11 |
48.24 |
46.94 |
46.94 |
+0.38 |
3,295 |
22,810 |
-105 |
Mar17 |
160505 |
47.14 |
48.53 |
46.78 |
47.10 |
+0.36 |
5,691 |
41,059 |
+623 |
Apr17 |
160505 |
47.69 |
48.52 |
47.02 |
47.25 |
+0.35 |
1,666 |
11,116 |
+118 |
May17 |
160505 |
47.44 |
47.44 |
47.39 |
47.39 |
+0.34 |
1,605 |
13,173 |
+169 |
Jun17 |
160505 |
47.66 |
48.93 |
47.20 |
47.51 |
+0.33 |
10,656 |
51,824 |
+1,672 |
Jul17 |
160505 |
48.45 |
48.90 |
47.59 |
47.59 |
+0.32 |
498 |
11,409 |
+122 |
Aug17 |
160505 |
47.69 |
47.69 |
47.69 |
47.69 |
+0.31 |
367 |
8,116 |
+90 |
Sep17 |
160505 |
47.81 |
47.81 |
47.81 |
47.81 |
+0.30 |
936 |
22,998 |
+258 |
Total Volume and Open Interest |
1,036,016 |
1,748,628 |
-7,039 |
e-miNY Crude Oil(NYM) |
Jun16 |
160505 |
44.050 |
46.075 |
43.975 |
44.325 |
+0.550 |
13,803 |
2,753 |
+24 |
Jul16 |
160505 |
44.775 |
46.600 |
44.600 |
44.900 |
+0.475 |
376 |
563 |
+40 |
Aug16 |
160505 |
45.200 |
46.925 |
45.100 |
45.300 |
+0.450 |
68 |
104 |
+26 |
Sep16 |
160505 |
45.900 |
47.025 |
45.425 |
45.650 |
+0.400 |
7 |
107 |
+4 |
Oct16 |
160505 |
46.700 |
47.300 |
45.950 |
45.975 |
+0.400 |
3 |
63 |
-2 |
Nov16 |
160505 |
46.650 |
47.550 |
46.275 |
46.275 |
+0.400 |
2 |
15 |
+1 |
Dec16 |
160505 |
46.875 |
48.000 |
46.550 |
46.550 |
+0.400 |
30 |
266 |
-15 |
Jan17 |
160505 |
46.775 |
46.775 |
46.775 |
46.775 |
+0.400 |
0 |
18 |
+0 |
Feb17 |
160505 |
46.950 |
46.950 |
46.950 |
46.950 |
+0.400 |
0 |
5 |
+0 |
Mar17 |
160505 |
47.100 |
47.100 |
47.100 |
47.100 |
+0.350 |
0 |
13 |
+0 |
Total Volume and Open Interest |
14,316 |
4,047 |
+64 |
NY Harbor ULSD(NYM) |
Jun16 |
160505 |
134.25 |
138.00 |
131.94 |
132.87 |
+0.05 |
58,486 |
103,318 |
-1,126 |
Jul16 |
160505 |
134.94 |
138.80 |
132.96 |
133.86 |
+0.07 |
29,120 |
73,466 |
+1,697 |
Aug16 |
160505 |
136.87 |
139.95 |
134.25 |
135.17 |
+0.13 |
15,550 |
35,397 |
+1,847 |
Sep16 |
160505 |
138.00 |
141.52 |
136.17 |
136.93 |
+0.17 |
8,864 |
28,038 |
+816 |
Oct16 |
160505 |
140.94 |
143.30 |
138.20 |
138.88 |
+0.21 |
5,519 |
18,217 |
+1,074 |
Nov16 |
160505 |
143.75 |
144.46 |
140.58 |
140.84 |
+0.24 |
3,419 |
13,788 |
+689 |
Dec16 |
160505 |
143.68 |
146.89 |
141.69 |
142.59 |
+0.26 |
8,679 |
51,999 |
-78 |
Jan17 |
160505 |
147.73 |
147.73 |
143.62 |
144.20 |
+0.28 |
1,085 |
19,562 |
-301 |
Feb17 |
160505 |
146.81 |
148.78 |
144.18 |
145.03 |
+0.34 |
494 |
5,936 |
-59 |
Mar17 |
160505 |
146.60 |
147.24 |
145.08 |
145.21 |
+0.41 |
424 |
7,029 |
-5 |
Apr17 |
160505 |
144.90 |
144.90 |
144.90 |
144.90 |
+0.50 |
456 |
2,687 |
+54 |
May17 |
160505 |
147.47 |
147.47 |
145.36 |
145.36 |
+0.54 |
196 |
2,352 |
-6 |
Jun17 |
160505 |
147.65 |
149.40 |
145.29 |
146.10 |
+0.58 |
1,020 |
8,631 |
+361 |
Jul17 |
160505 |
147.16 |
147.16 |
147.16 |
147.16 |
+0.62 |
178 |
1,197 |
+27 |
Total Volume and Open Interest |
134,946 |
393,146 |
+4,730 |
RBOB Gasoline(NYM) |
Jun16 |
160505 |
149.70 |
153.36 |
147.84 |
149.14 |
+0.48 |
64,392 |
117,560 |
-5,610 |
Jul16 |
160505 |
150.46 |
154.18 |
148.75 |
149.95 |
+0.37 |
45,335 |
63,522 |
+3,784 |
Aug16 |
160505 |
150.25 |
153.65 |
148.30 |
149.43 |
+0.35 |
25,486 |
37,401 |
+2,081 |
Sep16 |
160505 |
149.02 |
151.56 |
146.33 |
147.38 |
+0.31 |
22,284 |
49,634 |
+1,089 |
Oct16 |
160505 |
135.08 |
137.46 |
132.81 |
133.53 |
+0.37 |
16,146 |
31,584 |
+2,973 |
Nov16 |
160505 |
132.29 |
134.05 |
129.32 |
130.37 |
+0.37 |
7,425 |
18,290 |
+449 |
Dec16 |
160505 |
129.50 |
132.43 |
127.48 |
128.53 |
+0.39 |
11,750 |
35,423 |
+1,329 |
Jan17 |
160505 |
131.36 |
131.89 |
127.78 |
128.65 |
+0.46 |
1,705 |
7,009 |
+17 |
Feb17 |
160505 |
132.98 |
132.98 |
129.95 |
129.95 |
+0.49 |
568 |
1,448 |
+27 |
Mar17 |
160505 |
135.12 |
135.12 |
132.00 |
132.14 |
+0.49 |
798 |
2,805 |
-61 |
Total Volume and Open Interest |
200,265 |
394,714 |
+6,709 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160505 |
149.10 |
149.14 |
149.10 |
149.10 |
+0.40 |
0 |
1 |
+0 |
Jul16 |
160505 |
150.00 |
150.00 |
149.95 |
150.00 |
+0.40 |
|
|
|
Aug16 |
160505 |
149.40 |
149.43 |
149.40 |
149.40 |
+0.30 |
|
|
|
Sep16 |
160505 |
147.40 |
147.40 |
147.38 |
147.40 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160505 |
2.143 |
2.179 |
2.068 |
2.076 |
-0.065 |
125,188 |
264,046 |
-4,923 |
Jul16 |
160505 |
2.303 |
2.327 |
2.228 |
2.238 |
-0.058 |
49,592 |
211,123 |
+1,909 |
Aug16 |
160505 |
2.380 |
2.409 |
2.314 |
2.325 |
-0.056 |
23,852 |
57,627 |
-264 |
Sep16 |
160505 |
2.427 |
2.449 |
2.361 |
2.372 |
-0.051 |
19,799 |
105,739 |
+412 |
Oct16 |
160505 |
2.494 |
2.522 |
2.442 |
2.453 |
-0.044 |
22,139 |
108,744 |
+4,217 |
Nov16 |
160505 |
2.715 |
2.726 |
2.669 |
2.683 |
-0.026 |
5,979 |
40,058 |
+80 |
Dec16 |
160505 |
2.984 |
3.013 |
2.973 |
2.992 |
-0.003 |
4,370 |
45,755 |
+44 |
Jan17 |
160505 |
3.120 |
3.135 |
3.101 |
3.119 |
+0.001 |
11,566 |
78,331 |
+239 |
Feb17 |
160505 |
3.111 |
3.129 |
3.095 |
3.112 |
+0.002 |
2,078 |
18,536 |
-269 |
Mar17 |
160505 |
3.075 |
3.086 |
3.054 |
3.069 |
+0.001 |
6,275 |
46,045 |
-266 |
Apr17 |
160505 |
2.886 |
2.901 |
2.872 |
2.890 |
+0.005 |
6,421 |
45,962 |
+39 |
May17 |
160505 |
2.881 |
2.886 |
2.869 |
2.885 |
+0.006 |
1,090 |
14,015 |
+14 |
Jun17 |
160505 |
2.911 |
2.915 |
2.908 |
2.915 |
+0.006 |
434 |
6,461 |
-76 |
Jul17 |
160505 |
2.951 |
2.951 |
2.931 |
2.951 |
+0.006 |
693 |
6,255 |
+247 |
Aug17 |
160505 |
2.960 |
2.960 |
2.939 |
2.960 |
+0.005 |
202 |
4,758 |
-3 |
Sep17 |
160505 |
2.958 |
2.958 |
2.948 |
2.956 |
+0.005 |
85 |
2,889 |
+38 |
Total Volume and Open Interest |
282,134 |
1,105,697 |
+3,062 |
Brent Crude Oil(ICE) |
Jul16 |
160505 |
45.08 |
46.77 |
44.65 |
45.01 |
+0.39 |
276,403 |
551,115 |
-17,671 |
Aug16 |
160505 |
45.84 |
47.18 |
45.09 |
45.45 |
+0.39 |
94,811 |
210,813 |
-2,534 |
Sep16 |
160505 |
46.01 |
47.58 |
45.54 |
45.89 |
+0.38 |
61,454 |
209,400 |
+2,402 |
Oct16 |
160505 |
46.46 |
47.88 |
45.92 |
46.24 |
+0.37 |
32,541 |
112,459 |
+1,689 |
Nov16 |
160505 |
46.79 |
48.17 |
46.24 |
46.57 |
+0.36 |
29,394 |
102,061 |
+3,678 |
Dec16 |
160505 |
47.09 |
48.47 |
46.54 |
46.91 |
+0.35 |
73,207 |
319,423 |
-5,587 |
Jan17 |
160505 |
47.44 |
48.68 |
46.92 |
47.20 |
+0.33 |
7,283 |
55,106 |
+1,103 |
Feb17 |
160505 |
47.82 |
49.00 |
47.19 |
47.47 |
+0.32 |
5,493 |
49,899 |
+656 |
Mar17 |
160505 |
48.08 |
49.25 |
47.42 |
47.76 |
+0.31 |
5,761 |
38,039 |
-96 |
Apr17 |
160505 |
48.04 |
48.04 |
48.04 |
48.04 |
+0.31 |
1,470 |
19,580 |
+86 |
May17 |
160505 |
48.69 |
48.69 |
48.29 |
48.29 |
+0.31 |
720 |
20,805 |
-23 |
Jun17 |
160505 |
48.86 |
49.95 |
48.23 |
48.54 |
+0.31 |
16,224 |
75,597 |
+1,588 |
Jul17 |
160505 |
48.79 |
48.79 |
48.79 |
48.79 |
+0.31 |
1,274 |
15,092 |
+873 |
Aug17 |
160505 |
49.01 |
49.01 |
49.01 |
49.01 |
+0.31 |
738 |
11,551 |
+39 |
Total Volume and Open Interest |
655,548 |
2,168,567 |
-8,138 |
Gas Oil(ICE) |
May16 |
160505 |
399.00 |
409.75 |
391.00 |
398.75 |
+4.50 |
27,995 |
70,579 |
-6,101 |
Jun16 |
160505 |
399.75 |
410.75 |
392.50 |
400.25 |
+4.50 |
70,312 |
143,524 |
+5,585 |
Jul16 |
160505 |
403.00 |
413.75 |
396.00 |
403.75 |
+4.75 |
33,182 |
77,483 |
+4,072 |
Aug16 |
160505 |
408.25 |
417.75 |
400.50 |
408.00 |
+4.50 |
16,795 |
43,127 |
+1,578 |
Sep16 |
160505 |
413.50 |
422.75 |
406.50 |
413.50 |
+4.75 |
14,065 |
39,968 |
+668 |
Oct16 |
160505 |
418.00 |
428.00 |
412.25 |
419.25 |
+4.75 |
6,567 |
39,126 |
+1,105 |
Nov16 |
160505 |
421.75 |
431.50 |
416.50 |
422.75 |
+4.75 |
3,227 |
23,899 |
-293 |
Dec16 |
160505 |
423.75 |
434.25 |
418.75 |
425.75 |
+4.75 |
16,142 |
87,698 |
-386 |
Jan17 |
160505 |
428.50 |
437.25 |
425.00 |
429.75 |
+5.00 |
1,259 |
24,188 |
-65 |
Feb17 |
160505 |
432.00 |
439.50 |
427.00 |
433.50 |
+5.25 |
835 |
12,451 |
-64 |
Total Volume and Open Interest |
202,537 |
727,876 |
+7,252 |
Ethanol(CBOT) |
Jun16 |
160505 |
1.511 |
1.511 |
1.492 |
1.495 |
unch |
244 |
1,972 |
+23 |
Jul16 |
160505 |
1.489 |
1.495 |
1.488 |
1.489 |
-0.002 |
166 |
1,085 |
+68 |
Aug16 |
160505 |
1.489 |
1.490 |
1.483 |
1.483 |
-0.002 |
5 |
254 |
+5 |
Sep16 |
160505 |
1.474 |
1.474 |
1.474 |
1.474 |
-0.002 |
29 |
562 |
+3 |
Oct16 |
160505 |
1.456 |
1.456 |
1.456 |
1.456 |
-0.002 |
20 |
166 |
+5 |
Nov16 |
160505 |
1.439 |
1.439 |
1.439 |
1.439 |
-0.002 |
60 |
193 |
+45 |
Dec16 |
160505 |
1.425 |
1.425 |
1.425 |
1.425 |
-0.004 |
20 |
728 |
+20 |
Jan17 |
160505 |
1.421 |
1.421 |
1.421 |
1.421 |
-0.004 |
|
|
|
Total Volume and Open Interest |
604 |
4,984 |
+171 |
WTI Crude Oil(ICE) |
Jun16 |
160505 |
44.39 |
46.07 |
43.95 |
44.32 |
+0.54 |
49,655 |
85,289 |
-227 |
Jul16 |
160505 |
45.00 |
46.60 |
44.57 |
44.91 |
+0.49 |
56,912 |
73,987 |
-1,443 |
Aug16 |
160505 |
45.44 |
46.98 |
44.98 |
45.30 |
+0.44 |
28,073 |
30,884 |
+1,661 |
Sep16 |
160505 |
45.94 |
47.27 |
45.32 |
45.65 |
+0.41 |
14,227 |
29,729 |
-363 |
Oct16 |
160505 |
46.25 |
47.54 |
45.66 |
45.97 |
+0.40 |
7,776 |
10,734 |
-267 |
Nov16 |
160505 |
46.56 |
47.53 |
46.13 |
46.28 |
+0.40 |
4,346 |
12,435 |
-698 |
Dec16 |
160505 |
46.83 |
48.06 |
46.31 |
46.55 |
+0.40 |
13,622 |
77,145 |
+1,565 |
Jan17 |
160505 |
47.80 |
47.82 |
46.77 |
46.77 |
+0.39 |
963 |
5,899 |
-110 |
Feb17 |
160505 |
47.95 |
47.97 |
46.94 |
46.94 |
+0.38 |
332 |
4,602 |
-4 |
Mar17 |
160505 |
47.10 |
47.10 |
47.10 |
47.10 |
+0.36 |
284 |
4,791 |
-16 |
Apr17 |
160505 |
47.25 |
47.25 |
47.25 |
47.25 |
+0.35 |
176 |
2,509 |
-15 |
May17 |
160505 |
47.39 |
47.39 |
47.39 |
47.39 |
+0.34 |
98 |
1,265 |
-7 |
Jun17 |
160505 |
48.23 |
48.76 |
47.27 |
47.51 |
+0.33 |
843 |
26,696 |
+18 |
Jul17 |
160505 |
47.59 |
47.59 |
47.59 |
47.59 |
+0.32 |
28 |
1,486 |
-2 |
Aug17 |
160505 |
47.69 |
47.69 |
47.69 |
47.69 |
+0.31 |
10 |
444 |
-9 |
Sep17 |
160505 |
47.81 |
47.81 |
47.81 |
47.81 |
+0.30 |
20 |
3,135 |
+0 |
Total Volume and Open Interest |
181,187 |
445,329 |
+776 |
US Dollar Index(ICE) |
Jun16 |
160505 |
93.240 |
93.860 |
93.170 |
93.780 |
+0.592 |
31,396 |
67,841 |
+1,305 |
Sep16 |
160505 |
93.360 |
93.935 |
93.275 |
93.872 |
+0.587 |
1,079 |
3,004 |
+170 |
Dec16 |
160505 |
93.610 |
93.945 |
93.540 |
93.912 |
+0.590 |
96 |
465 |
+61 |
Total Volume and Open Interest |
32,579 |
71,528 |
+1,544 |
Australian Dollar(CME) |
Jun16 |
160505 |
74.48 |
75.03 |
74.45 |
74.49 |
+0.03 |
171,784 |
141,061 |
-3,589 |
Sep16 |
160505 |
74.21 |
74.75 |
74.18 |
74.22 |
+0.03 |
430 |
1,610 |
+129 |
Dec16 |
160505 |
73.99 |
74.15 |
73.99 |
73.99 |
+0.03 |
1 |
18 |
+1 |
Total Volume and Open Interest |
172,215 |
142,695 |
-3,459 |
British Pound(CME) |
Jun16 |
160505 |
145.02 |
145.31 |
144.45 |
144.78 |
-0.23 |
125,142 |
246,815 |
-418 |
Sep16 |
160505 |
144.91 |
145.34 |
144.54 |
144.85 |
-0.23 |
108 |
1,098 |
+3 |
Dec16 |
160505 |
144.96 |
145.33 |
144.92 |
144.96 |
-0.22 |
11 |
233 |
-7 |
Total Volume and Open Interest |
125,262 |
248,180 |
-421 |
Canadian Dollar(CME) |
Jun16 |
160505 |
77.71 |
78.22 |
77.67 |
77.75 |
+0.01 |
96,602 |
119,452 |
-234 |
Sep16 |
160505 |
77.75 |
78.20 |
77.68 |
77.75 |
+0.01 |
489 |
2,303 |
+25 |
Dec16 |
160505 |
77.95 |
78.22 |
77.72 |
77.76 |
unch |
147 |
1,878 |
+62 |
Mar17 |
160505 |
77.77 |
78.20 |
77.75 |
77.77 |
unch |
66 |
167 |
+19 |
Total Volume and Open Interest |
97,304 |
123,864 |
-128 |
Japanese Yen(CME) |
Jun16 |
160505 |
93.53 |
93.72 |
93.10 |
93.32 |
-0.29 |
110,440 |
160,346 |
-1,804 |
Sep16 |
160505 |
93.91 |
94.00 |
93.41 |
93.62 |
-0.29 |
173 |
993 |
+35 |
Dec16 |
160505 |
93.96 |
94.27 |
93.86 |
93.98 |
-0.28 |
4 |
103 |
+2 |
Total Volume and Open Interest |
110,619 |
161,529 |
-1,765 |
Swiss Franc(CME) |
Jun16 |
160505 |
104.58 |
104.66 |
103.28 |
103.36 |
-1.40 |
31,176 |
41,458 |
+1,170 |
Sep16 |
160505 |
104.40 |
104.48 |
103.78 |
103.84 |
-1.41 |
120 |
159 |
+26 |
Dec16 |
160505 |
104.35 |
104.35 |
104.35 |
104.35 |
-1.41 |
0 |
24 |
+0 |
Total Volume and Open Interest |
31,296 |
41,656 |
+1,196 |
EuroFX(CME) |
Jun16 |
160505 |
114.99 |
115.07 |
113.98 |
114.11 |
-1.04 |
230,491 |
354,134 |
-3,368 |
Sep16 |
160505 |
115.42 |
115.42 |
114.36 |
114.48 |
-1.04 |
1,087 |
3,967 |
+477 |
Dec16 |
160505 |
115.75 |
115.77 |
114.79 |
114.87 |
-1.04 |
96 |
1,201 |
-9 |
Total Volume and Open Interest |
231,687 |
360,461 |
-2,899 |
Mexican Peso(CME) |
May16 |
160505 |
558.25 |
558.25 |
558.25 |
558.25 |
-4.50 |
|
|
|
Jun16 |
160505 |
560.50 |
565.13 |
556.25 |
556.75 |
-4.38 |
72,046 |
78,226 |
-2,084 |
Total Volume and Open Interest |
80,309 |
116,533 |
+5,301 |
Brazilian Real(CME) |
Jun16 |
160505 |
281.60 |
284.70 |
279.50 |
280.40 |
+0.50 |
1,184 |
25,250 |
+242 |
Jul16 |
160505 |
277.95 |
279.10 |
277.95 |
277.95 |
+0.35 |
0 |
16 |
+0 |
Aug16 |
160505 |
275.45 |
275.70 |
275.45 |
275.45 |
+0.15 |
|
|
|
Sep16 |
160505 |
272.70 |
273.35 |
272.70 |
272.70 |
+0.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,184 |
25,288 |
+242 |
30-Year T-Bonds(CBOT) |
Jun16 |
160505 |
164~180 |
165~220 |
163~310 |
165~130 |
+1~010 |
268,379 |
506,580 |
-2,197 |
Sep16 |
160505 |
163~040 |
164~080 |
162~170 |
164~000 |
+1~010 |
410 |
3,316 |
-11 |
Dec16 |
160505 |
162~240 |
162~240 |
162~240 |
162~240 |
+1~010 |
|
|
|
Total Volume and Open Interest |
268,789 |
509,896 |
-2,208 |
10-Year T-Notes(CBOT) |
Jun16 |
160505 |
130~160 |
130~280 |
130~080 |
130~235 |
+0~095 |
1,321,886 |
2,639,363 |
-5,805 |
Sep16 |
160505 |
130~130 |
130~250 |
130~055 |
130~215 |
+0~110 |
11,215 |
23,438 |
+4,209 |
Dec16 |
160505 |
129~270 |
129~270 |
129~270 |
129~270 |
+0~110 |
|
|
|
Total Volume and Open Interest |
1,333,101 |
2,662,801 |
-1,596 |
5-Year T-Notes(CBOT) |
Jun16 |
160505 |
121~052 |
121~116 |
121~002 |
121~092 |
+0~050 |
700,372 |
2,403,968 |
-10,104 |
Sep16 |
160505 |
120~242 |
120~312 |
120~212 |
120~300 |
+0~050 |
7,180 |
58,359 |
+4,655 |
Dec16 |
160505 |
120~284 |
120~284 |
120~284 |
120~284 |
+0~050 |
|
|
|
Total Volume and Open Interest |
707,552 |
2,462,327 |
-5,449 |
2 Year T-Notes(CBOT) |
Jun16 |
160505 |
109~122 |
109~136 |
109~106 |
109~132 |
+0~014 |
249,332 |
1,050,588 |
-1,366 |
Sep16 |
160505 |
109~082 |
109~110 |
109~082 |
109~106 |
+0~020 |
1,546 |
6,279 |
+1,004 |
Dec16 |
160505 |
109~092 |
109~092 |
109~092 |
109~092 |
+0~020 |
|
|
|
Total Volume and Open Interest |
250,878 |
1,056,867 |
-362 |
Eurodollars(CME) |
Jun16 |
160505 |
99.335 |
99.340 |
99.330 |
99.335 |
+0.005 |
190,414 |
1,179,985 |
-337 |
Sep16 |
160505 |
99.250 |
99.260 |
99.235 |
99.255 |
+0.010 |
177,534 |
1,046,205 |
+26,701 |
Dec16 |
160505 |
99.170 |
99.190 |
99.150 |
99.180 |
+0.015 |
224,640 |
1,402,885 |
+14,917 |
Mar17 |
160505 |
99.115 |
99.145 |
99.095 |
99.135 |
+0.025 |
181,471 |
855,570 |
+2,937 |
Jun17 |
160505 |
99.060 |
99.095 |
99.035 |
99.085 |
+0.030 |
186,369 |
844,286 |
+20,042 |
Sep17 |
160505 |
99.000 |
99.040 |
98.970 |
99.030 |
+0.035 |
143,631 |
704,992 |
+1,802 |
Dec17 |
160505 |
98.930 |
98.980 |
98.900 |
98.965 |
+0.040 |
168,575 |
1,010,299 |
+14,643 |
Mar18 |
160505 |
98.880 |
98.935 |
98.845 |
98.920 |
+0.045 |
112,471 |
484,983 |
+3,297 |
Jun18 |
160505 |
98.825 |
98.880 |
98.790 |
98.865 |
+0.045 |
83,877 |
427,504 |
+3,478 |
Sep18 |
160505 |
98.770 |
98.825 |
98.730 |
98.810 |
+0.050 |
71,854 |
360,656 |
+2,057 |
Dec18 |
160505 |
98.700 |
98.760 |
98.665 |
98.740 |
+0.050 |
80,473 |
488,453 |
+5,818 |
Mar19 |
160505 |
98.650 |
98.705 |
98.610 |
98.685 |
+0.050 |
68,241 |
302,146 |
+1,846 |
Jun19 |
160505 |
98.585 |
98.645 |
98.545 |
98.625 |
+0.055 |
37,321 |
254,471 |
+2,418 |
Sep19 |
160505 |
98.520 |
98.585 |
98.480 |
98.560 |
+0.050 |
28,436 |
184,958 |
+2,085 |
Dec19 |
160505 |
98.445 |
98.510 |
98.410 |
98.490 |
+0.050 |
31,717 |
205,120 |
+3,869 |
Mar20 |
160505 |
98.390 |
98.460 |
98.355 |
98.435 |
+0.055 |
27,220 |
104,479 |
+2,024 |
Jun20 |
160505 |
98.320 |
98.400 |
98.290 |
98.375 |
+0.060 |
17,164 |
55,792 |
-877 |
Sep20 |
160505 |
98.265 |
98.330 |
98.225 |
98.310 |
+0.055 |
17,780 |
58,722 |
-1,828 |
Total Volume and Open Interest |
1,902,851 |
10,303,832 |
+10,109,878 |
Ultra T-Bond(CBOT) |
Jun16 |
160505 |
172~19 |
173~29 |
171~26 |
173~19 |
+1~09 |
73,352 |
620,135 |
+4,087 |
Sep16 |
160505 |
175~25 |
175~31 |
175~25 |
175~27 |
+1~11 |
1,041 |
1,144 |
+1,041 |
Dec16 |
160505 |
175~05 |
175~05 |
175~05 |
175~05 |
+1~11 |
|
|
|
Total Volume and Open Interest |
74,393 |
621,279 |
+5,128 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160505 |
141~040 |
141~160 |
140~235 |
141~145 |
+0~135 |
57,187 |
113,312 |
-2,090 |
Sep16 |
160505 |
142~000 |
142~000 |
142~000 |
142~000 |
+0~135 |
0 |
168 |
+0 |
Dec16 |
160505 |
142~000 |
142~000 |
142~000 |
142~000 |
+0~135 |
|
|
|
Total Volume and Open Interest |
57,187 |
113,480 |
-2,090 |
30 Day Federal Funds(CBOT) |
May16 |
160505 |
99.637 |
99.637 |
99.635 |
99.637 |
unch |
31,915 |
123,640 |
-3,474 |
Jun16 |
160505 |
99.620 |
99.625 |
99.615 |
99.620 |
unch |
12,195 |
82,860 |
+674 |
Jul16 |
160505 |
99.600 |
99.605 |
99.595 |
99.600 |
unch |
16,320 |
232,491 |
-563 |
Aug16 |
160505 |
99.565 |
99.570 |
99.560 |
99.565 |
+0.005 |
10,271 |
113,932 |
+5,063 |
Sep16 |
160505 |
99.550 |
99.560 |
99.550 |
99.555 |
+0.005 |
7,205 |
30,662 |
+4,382 |
Oct16 |
160505 |
99.520 |
99.535 |
99.520 |
99.530 |
+0.010 |
4,804 |
66,256 |
-636 |
Total Volume and Open Interest |
93,088 |
836,320 |
+5,709 |
3-Mth Euro-Yen(CME) |
Jun16 |
160505 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160505 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160505 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160505 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160505 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160505 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160505 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160505 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160505 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160505 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160505 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160505 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160505 |
151.80 |
151.83 |
151.70 |
151.78 |
-0.02 |
424 |
16,753 |
-118 |
Sep16 |
160505 |
151.08 |
151.08 |
151.08 |
151.08 |
unch |
|
|
|
Dec16 |
160505 |
151.08 |
151.08 |
151.08 |
151.08 |
unch |
|
|
|
Total Volume and Open Interest |
424 |
16,753 |
-118 |
Euro-Buxl(EUREX) |
Jun16 |
160505 |
166.50 |
168.82 |
165.64 |
167.62 |
+1.28 |
44,412 |
132,156 |
+2,996 |
Sep16 |
160505 |
176.22 |
176.22 |
176.22 |
176.22 |
+1.88 |
1 |
13 |
+0 |
Dec16 |
160505 |
176.22 |
176.22 |
176.22 |
176.22 |
+1.88 |
|
|
|
Total Volume and Open Interest |
44,413 |
132,169 |
+2,996 |
Euro-Bund(EUREX) |
Jun16 |
160505 |
162.99 |
163.86 |
162.73 |
163.50 |
+0.52 |
830,401 |
1,353,698 |
-1,302 |
Sep16 |
160505 |
161.82 |
162.80 |
161.82 |
162.50 |
+0.55 |
6,574 |
93,230 |
+3,555 |
Dec16 |
160505 |
161.00 |
161.00 |
161.00 |
161.00 |
+0.52 |
|
|
|
Total Volume and Open Interest |
836,975 |
1,446,928 |
+2,253 |
Euro-Bobl(EUREX) |
Jun16 |
160505 |
131.14 |
131.40 |
131.13 |
131.32 |
+0.14 |
566,046 |
1,003,949 |
-3,509 |
Sep16 |
160505 |
132.12 |
132.31 |
132.12 |
132.22 |
+0.16 |
1,733 |
18,663 |
+1,550 |
Dec16 |
160505 |
131.32 |
131.32 |
131.32 |
131.32 |
+0.14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
567,779 |
1,022,613 |
-1,959 |
Euro-Schatz(EUREX) |
Jun16 |
160505 |
111.80 |
111.84 |
111.79 |
111.82 |
+0.02 |
249,692 |
877,617 |
-11,543 |
Sep16 |
160505 |
111.79 |
111.79 |
111.78 |
111.78 |
+0.02 |
4,047 |
27,474 |
+3,942 |
Dec16 |
160505 |
111.78 |
111.78 |
111.78 |
111.78 |
+0.02 |
|
|
|
Total Volume and Open Interest |
253,739 |
905,091 |
-7,601 |
3-Mth Euribor(EUREX) |
Jun16 |
160505 |
100.260 |
100.260 |
100.260 |
100.260 |
unch |
135 |
11,759 |
-14 |
Sep16 |
160505 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.005 |
146 |
6,347 |
-82 |
Dec16 |
160505 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
61 |
2,674 |
-59 |
Total Volume and Open Interest |
670 |
74,226 |
-16 |
Long Gilt(LIFFE) |
Jun16 |
160505 |
120~08 |
120~31 |
120~06 |
120~24 |
+0~15 |
182,931 |
483,270 |
+1,727 |
Sep16 |
160505 |
122~03 |
122~03 |
122~03 |
122~03 |
+0~15 |
5 |
5 |
+5 |
Total Volume and Open Interest |
182,936 |
483,275 |
+1,732 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160505 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
23,246 |
373,515 |
+400 |
Sep16 |
160505 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
42,588 |
418,761 |
-1,965 |
Dec16 |
160505 |
99.37 |
99.40 |
99.37 |
99.38 |
+0.01 |
72,929 |
433,941 |
-10,630 |
Mar17 |
160505 |
99.33 |
99.37 |
99.33 |
99.35 |
+0.01 |
51,394 |
331,667 |
+3,571 |
Jun17 |
160505 |
99.28 |
99.32 |
99.27 |
99.30 |
+0.02 |
55,490 |
307,702 |
+3,480 |
Sep17 |
160505 |
99.23 |
99.28 |
99.22 |
99.25 |
+0.02 |
55,298 |
259,961 |
-691 |
Total Volume and Open Interest |
443,012 |
3,146,477 |
+1,457 |
3-Mth Euribor(LIFFE) |
Jun16 |
160505 |
100.260 |
100.260 |
100.255 |
100.255 |
-0.005 |
20,392 |
552,407 |
+2,548 |
Sep16 |
160505 |
100.270 |
100.280 |
100.270 |
100.275 |
unch |
36,663 |
435,367 |
-5,278 |
Dec16 |
160505 |
100.280 |
100.295 |
100.280 |
100.290 |
+0.005 |
52,124 |
473,122 |
+4,182 |
Total Volume and Open Interest |
522,594 |
3,497,092 |
+2,519 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160505 |
97.97 |
97.99 |
97.97 |
97.99 |
+0.01 |
90,229 |
209,688 |
-485 |
Sep16 |
160505 |
98.06 |
98.09 |
98.05 |
98.08 |
+0.02 |
74,617 |
218,478 |
+8,616 |
Dec16 |
160505 |
98.11 |
98.14 |
98.10 |
98.14 |
+0.03 |
65,264 |
198,377 |
+15,343 |
Mar17 |
160505 |
98.14 |
98.18 |
98.13 |
98.17 |
+0.02 |
35,250 |
122,111 |
+3,735 |
Jun17 |
160505 |
98.16 |
98.19 |
98.14 |
98.18 |
+0.03 |
29,137 |
83,080 |
+4,151 |
Sep17 |
160505 |
98.14 |
98.17 |
98.12 |
98.17 |
+0.03 |
13,725 |
66,641 |
+972 |
Dec17 |
160505 |
98.10 |
98.14 |
98.09 |
98.14 |
+0.03 |
7,642 |
46,191 |
-81 |
Mar18 |
160505 |
98.06 |
98.11 |
98.06 |
98.10 |
+0.03 |
3,148 |
23,077 |
+186 |
Jun18 |
160505 |
98.07 |
98.07 |
98.06 |
98.06 |
+0.02 |
844 |
14,076 |
+54 |
Sep18 |
160505 |
97.97 |
98.02 |
97.97 |
98.02 |
+0.03 |
268 |
2,642 |
+173 |
Total Volume and Open Interest |
320,137 |
988,684 |
+32,677 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160505 |
97.57 |
97.64 |
97.56 |
97.62 |
+0.04 |
109,937 |
834,144 |
-2,370 |
Sep16 |
160505 |
97.62 |
97.62 |
97.62 |
97.62 |
+0.04 |
|
|
|
Total Volume and Open Interest |
109,937 |
834,144 |
-2,370 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160505 |
98.28 |
98.33 |
98.25 |
98.32 |
+0.04 |
298,317 |
800,477 |
+18,061 |
Sep16 |
160505 |
98.32 |
98.32 |
98.32 |
98.32 |
+0.04 |
|
|
|
Total Volume and Open Interest |
298,317 |
800,477 |
+18,061 |
Gold(CMX) |
Jun16 |
160505 |
1281.2 |
1288.4 |
1270.6 |
1272.3 |
-2.1 |
214,985 |
404,887 |
+5,585 |
Aug16 |
160505 |
1284.0 |
1290.6 |
1273.0 |
1274.6 |
-2.1 |
27,023 |
69,613 |
+10,084 |
Oct16 |
160505 |
1285.7 |
1291.0 |
1275.9 |
1276.5 |
-2.1 |
1,239 |
23,307 |
+460 |
Dec16 |
160505 |
1289.4 |
1293.4 |
1277.3 |
1278.3 |
-2.1 |
3,958 |
33,652 |
+786 |
Feb17 |
160505 |
1291.9 |
1291.9 |
1279.5 |
1280.1 |
-2.1 |
504 |
4,550 |
+99 |
Apr17 |
160505 |
1281.8 |
1281.8 |
1281.8 |
1281.8 |
-2.1 |
329 |
3,140 |
+119 |
Jun17 |
160505 |
1283.3 |
1283.3 |
1283.3 |
1283.3 |
-2.1 |
146 |
8,751 |
+66 |
Aug17 |
160505 |
1288.0 |
1288.0 |
1284.8 |
1284.8 |
-2.3 |
1 |
112 |
+1 |
Oct17 |
160505 |
1286.3 |
1286.3 |
1286.3 |
1286.3 |
-2.4 |
0 |
686 |
+0 |
Dec17 |
160505 |
1301.1 |
1303.0 |
1287.4 |
1287.8 |
-2.5 |
78 |
6,899 |
-1 |
Feb18 |
160505 |
1289.3 |
1289.3 |
1289.3 |
1289.3 |
-2.6 |
|
|
|
Total Volume and Open Interest |
248,572 |
565,774 |
+17,273 |
Silver(CMX) |
May16 |
160505 |
1736.5 |
1760.5 |
1727.0 |
1730.2 |
+2.5 |
452 |
1,866 |
-261 |
Jul16 |
160505 |
1741.0 |
1768.5 |
1728.5 |
1732.7 |
+2.6 |
61,625 |
137,297 |
-1,099 |
Sep16 |
160505 |
1753.5 |
1772.0 |
1734.0 |
1737.4 |
+2.6 |
911 |
20,267 |
-9 |
Dec16 |
160505 |
1757.0 |
1778.5 |
1741.0 |
1743.6 |
+2.7 |
2,225 |
29,371 |
+289 |
Mar17 |
160505 |
1755.5 |
1757.5 |
1749.7 |
1749.7 |
+2.7 |
613 |
3,036 |
+127 |
May17 |
160505 |
1753.3 |
1753.3 |
1753.3 |
1753.3 |
+2.7 |
0 |
156 |
+0 |
Jul17 |
160505 |
1757.0 |
1757.0 |
1757.0 |
1757.0 |
+2.7 |
1 |
2,231 |
+1 |
Total Volume and Open Interest |
66,249 |
198,237 |
-1,022 |
Platinum(NYMEX) |
Jul16 |
160505 |
1058.1 |
1071.4 |
1051.0 |
1063.8 |
+8.2 |
12,682 |
58,420 |
+141 |
Oct16 |
160505 |
1062.3 |
1071.7 |
1053.0 |
1065.2 |
+8.1 |
307 |
5,641 |
+92 |
Jan17 |
160505 |
1067.0 |
1067.0 |
1067.0 |
1067.0 |
+8.2 |
0 |
21 |
+0 |
Apr17 |
160505 |
1068.9 |
1068.9 |
1068.9 |
1068.9 |
+8.2 |
0 |
6 |
+0 |
Total Volume and Open Interest |
13,012 |
64,158 |
+211 |
Palladium(NYMEX) |
Jun16 |
160505 |
598.50 |
609.95 |
597.00 |
600.70 |
+4.25 |
5,095 |
18,696 |
-821 |
Sep16 |
160505 |
604.70 |
608.35 |
599.35 |
601.70 |
+4.25 |
493 |
3,882 |
+321 |
Dec16 |
160505 |
601.45 |
602.70 |
601.25 |
602.70 |
+4.25 |
1 |
150 |
+1 |
Total Volume and Open Interest |
5,589 |
22,749 |
-499 |
Copper(CMX) |
May16 |
160505 |
218.05 |
218.05 |
214.10 |
215.10 |
-3.20 |
712 |
4,662 |
-78 |
Jul16 |
160505 |
218.20 |
219.05 |
214.30 |
215.40 |
-3.25 |
70,433 |
112,111 |
+267 |
Sep16 |
160505 |
219.00 |
219.50 |
215.00 |
216.10 |
-3.20 |
3,618 |
23,993 |
+488 |
Dec16 |
160505 |
219.85 |
220.10 |
215.60 |
216.70 |
-3.20 |
1,225 |
25,306 |
-286 |
Mar17 |
160505 |
220.30 |
220.30 |
216.85 |
217.10 |
-3.20 |
169 |
2,990 |
-76 |
Total Volume and Open Interest |
76,981 |
176,458 |
+280 |
E-mini DJIA Index(CBOT) |
Jun16 |
160505 |
17575 |
17682 |
17536 |
17574 |
-7 |
165,942 |
123,073 |
-2,637 |
Sep16 |
160505 |
17501 |
17580 |
17480 |
17487 |
-4 |
146 |
1,424 |
-2 |
Dec16 |
160505 |
17470 |
17470 |
17424 |
17424 |
-4 |
8 |
89 |
-3 |
Mar17 |
160505 |
17364 |
17364 |
17364 |
17364 |
-4 |
|
|
|
Total Volume and Open Interest |
166,096 |
124,586 |
-2,642 |
S & P 500(CME) |
Jun16 |
160505 |
2047.50 |
2059.50 |
2040.00 |
2043.90 |
-3.00 |
8,382 |
76,318 |
-996 |
Sep16 |
160505 |
2036.00 |
2046.00 |
2032.00 |
2036.00 |
-3.00 |
4 |
1,523 |
-4 |
Dec16 |
160505 |
2029.00 |
2039.00 |
2025.00 |
2029.00 |
-3.00 |
35 |
93 |
+92 |
Mar17 |
160505 |
2023.10 |
2033.30 |
2019.30 |
2023.10 |
-3.20 |
|
|
|
Total Volume and Open Interest |
8,421 |
77,934 |
-908 |
S & P 500 E-Mini(Globex) |
Jun16 |
160505 |
2046.50 |
2060.00 |
2039.50 |
2044.00 |
-3.00 |
1,827,577 |
2,776,044 |
+190 |
Sep16 |
160505 |
2040.00 |
2051.75 |
2031.75 |
2036.00 |
-3.00 |
8,436 |
31,467 |
-33 |
Dec16 |
160505 |
2033.00 |
2044.50 |
2025.00 |
2029.00 |
-3.00 |
1,075 |
4,422 |
+765 |
Mar17 |
160505 |
2023.00 |
2031.25 |
2023.00 |
2023.00 |
-3.25 |
0 |
58 |
+0 |
Total Volume and Open Interest |
1,837,088 |
2,811,993 |
+922 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160505 |
4308.30 |
4342.50 |
4292.50 |
4300.30 |
-9.50 |
270,601 |
240,305 |
+2,547 |
Sep16 |
160505 |
4307.50 |
4334.50 |
4285.80 |
4292.80 |
-9.70 |
141 |
347 |
+25 |
Dec16 |
160505 |
4290.00 |
4312.50 |
4290.00 |
4290.00 |
-9.80 |
0 |
87 |
+0 |
Total Volume and Open Interest |
270,742 |
240,748 |
+2,572 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160505 |
1446.90 |
1455.50 |
1439.80 |
1443.80 |
-2.50 |
17,088 |
79,100 |
-1,005 |
Sep16 |
160505 |
1439.50 |
1447.00 |
1439.50 |
1439.50 |
-2.50 |
1 |
6 |
-1 |
Dec16 |
160505 |
1440.80 |
1440.80 |
1440.80 |
1440.80 |
-2.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
17,089 |
79,118 |
-1,006 |
Volatility Index(CBOE) |
May16 |
160505 |
16.90 |
17.25 |
16.30 |
16.73 |
-0.15 |
103,111 |
200,236 |
-8,714 |
Jun16 |
160505 |
19.10 |
19.45 |
18.62 |
19.08 |
unch |
61,691 |
137,753 |
+9,167 |
Jul16 |
160505 |
20.05 |
20.28 |
19.60 |
19.98 |
unch |
17,779 |
37,555 |
+1,327 |
Aug16 |
160505 |
20.37 |
20.57 |
20.02 |
20.33 |
unch |
12,065 |
35,081 |
+364 |
Total Volume and Open Interest |
205,328 |
452,684 |
+2,193 |
Russell 2000(ICE) |
Jun16 |
160505 |
1111.60 |
1118.70 |
1103.60 |
1104.50 |
-6.10 |
108,591 |
377,543 |
+4,117 |
Sep16 |
160505 |
1111.00 |
1111.00 |
1099.40 |
1099.40 |
-6.10 |
0 |
43 |
+0 |
Dec16 |
160505 |
1096.10 |
1096.10 |
1096.10 |
1096.10 |
-6.10 |
0 |
10 |
+0 |
Total Volume and Open Interest |
108,591 |
377,846 |
+4,117 |
Nikkei 225(CME) |
Jun16 |
160505 |
15935 |
16170 |
15935 |
16085 |
+150 |
8,660 |
34,656 |
+176 |
Sep16 |
160505 |
16040 |
16125 |
16040 |
16125 |
+150 |
9 |
36 |
+2 |
Total Volume and Open Interest |
8,669 |
34,697 |
+178 |
Nikkei 225(SGX) |
Jun16 |
160505 |
15975 |
16065 |
15820 |
15990 |
+15 |
23,157 |
248,521 |
-4,706 |
Sep16 |
160505 |
15850 |
15960 |
15850 |
15960 |
+15 |
3 |
1,181 |
+0 |
Dec16 |
160505 |
15845 |
15845 |
15845 |
15845 |
+15 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
23,166 |
260,706 |
-4,706 |
Nikkei 225(CME) Yen |
Jun16 |
160505 |
15910 |
16130 |
15895 |
16045 |
+155 |
25,443 |
96,559 |
+519 |
Sep16 |
160505 |
16000 |
16065 |
16000 |
16000 |
+155 |
0 |
68 |
+0 |
Dec16 |
160505 |
15990 |
15990 |
15990 |
15990 |
+155 |
|
|
|
Total Volume and Open Interest |
25,443 |
96,727 |
+519 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160505 |
16040 |
16045 |
16040 |
16040 |
+150 |
1 |
54 |
+0 |
Sep16 |
160505 |
16000 |
16000 |
16000 |
16000 |
+150 |
|
|
|
Dec16 |
160505 |
15990 |
15990 |
15990 |
15990 |
+150 |
|
|
|
Total Volume and Open Interest |
1 |
54 |
+0 |
CAC 40(EURONEXT) |
May16 |
160505 |
4294.5 |
4312.0 |
4266.5 |
4284.0 |
+7.5 |
102,724 |
305,320 |
+6,200 |
Jun16 |
160505 |
4237.5 |
4263.0 |
4220.0 |
4237.0 |
+7.5 |
639 |
17,601 |
+256 |
Jul16 |
160505 |
4229.5 |
4229.5 |
4229.5 |
4229.5 |
+7.0 |
|
|
|
Total Volume and Open Interest |
103,363 |
322,956 |
+6,456 |
Hang Seng Index(HKFE) |
May16 |
160505 |
20281 |
20391 |
20142 |
20284 |
-16 |
118,074 |
99,167 |
+1,049 |
Jun16 |
160505 |
20000 |
20100 |
19872 |
20012 |
-15 |
1,623 |
7,426 |
+325 |
Total Volume and Open Interest |
120,324 |
109,464 |
+1,505 |
DAX(EUREX) |
Jun16 |
160505 |
9890.0 |
9929.0 |
9805.5 |
9829.0 |
+1.0 |
118,079 |
124,545 |
+687 |
Sep16 |
160505 |
9875.5 |
9902.0 |
9796.0 |
9819.0 |
+1.0 |
131 |
1,768 |
+54 |
Dec16 |
160505 |
9809.0 |
9809.0 |
9809.0 |
9809.0 |
+1.5 |
28 |
2,936 |
+25 |
Total Volume and Open Interest |
118,238 |
129,249 |
+766 |
Mini-DAX(EUREX) |
Jun16 |
160505 |
9880.0 |
9928.0 |
9807.0 |
9829.0 |
+2.0 |
25,176 |
6,427 |
+452 |
Sep16 |
160505 |
9860.0 |
9915.0 |
9809.0 |
9819.0 |
+2.0 |
38 |
168 |
-7 |
Dec16 |
160505 |
9865.0 |
9898.0 |
9798.0 |
9809.0 |
+3.0 |
4 |
11 |
+0 |
Total Volume and Open Interest |
25,218 |
6,606 |
+445 |
FT-SE 100(EURONEXT) |
Jun16 |
160505 |
6086.00 |
6115.50 |
6061.50 |
6069.00 |
+9.00 |
150,604 |
565,879 |
+4,404 |
Sep16 |
160505 |
6021.00 |
6027.00 |
6016.00 |
6016.00 |
+9.00 |
5 |
3,278 |
+2 |
Dec16 |
160505 |
5983.00 |
5983.00 |
5983.00 |
5983.00 |
+9.00 |
|
|
|
Total Volume and Open Interest |
150,609 |
569,157 |
+4,406 |
SPI 200(SFE) |
Jun16 |
160505 |
5249.0 |
5271.0 |
5216.0 |
5266.0 |
+16.0 |
57,596 |
258,563 |
+11,093 |
Sep16 |
160505 |
5217.0 |
5217.0 |
5217.0 |
5217.0 |
+16.0 |
133 |
2,382 |
+49 |
Dec16 |
160505 |
5203.0 |
5203.0 |
5203.0 |
5203.0 |
+16.0 |
0 |
2,163 |
+0 |
Total Volume and Open Interest |
57,857 |
264,369 |
+11,240 |
FTSE MIB(ISE) |
Jun16 |
160505 |
17655.00 |
17845.00 |
17460.00 |
17533.00 |
-57.00 |
44,917 |
66,254 |
+2,266 |
Sep16 |
160505 |
17585.00 |
17650.00 |
17340.00 |
17398.00 |
-57.00 |
42 |
326 |
+18 |
Dec16 |
160505 |
17291.00 |
17291.00 |
17291.00 |
17291.00 |
-57.00 |
|
|
|
Total Volume and Open Interest |
44,959 |
66,580 |
+2,284 |
KOSPI 200(KFE) |
Jun16 |
160504 |
243.80 |
243.90 |
242.30 |
243.35 |
-1.10 |
98,831 |
117,707 |
-1,144 |
Sep16 |
160504 |
244.55 |
244.55 |
243.05 |
244.00 |
-1.15 |
336 |
6,711 |
-18 |
Dec16 |
160504 |
245.10 |
245.10 |
245.10 |
245.10 |
-1.05 |
0 |
2,407 |
+20 |
Total Volume and Open Interest |
99,167 |
128,315 |
-1,142 |
GSCI(CME) |
May16 |
160505 |
354.10 |
355.95 |
346.20 |
347.75 |
-0.10 |
337 |
11,274 |
-267 |
Jun16 |
160505 |
350.20 |
358.05 |
349.05 |
350.20 |
-0.40 |
250 |
580 |
+250 |
Jul16 |
160505 |
352.45 |
352.45 |
352.45 |
352.45 |
-0.40 |
|
|
|
Total Volume and Open Interest |
587 |
11,854 |
-17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|