|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 09, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160509 |
1031.25 |
1032.00 |
1012.00 |
1018.75 |
-7.50 |
2,663 |
2,628 |
-1,021 |
Jul16 |
160509 |
1036.50 |
1044.00 |
1019.00 |
1026.50 |
-8.25 |
202,432 |
419,479 |
-8,361 |
Aug16 |
160509 |
1039.00 |
1046.00 |
1021.25 |
1028.75 |
-8.25 |
27,976 |
37,777 |
+1,499 |
Sep16 |
160509 |
1031.00 |
1035.25 |
1013.75 |
1020.50 |
-7.00 |
9,428 |
20,175 |
-35 |
Nov16 |
160509 |
1022.50 |
1029.75 |
1008.25 |
1015.75 |
-6.25 |
86,225 |
237,641 |
+414 |
Jan17 |
160509 |
1023.00 |
1030.25 |
1010.00 |
1017.00 |
-6.25 |
5,358 |
16,419 |
+617 |
Mar17 |
160509 |
1011.00 |
1017.75 |
997.75 |
1005.00 |
-5.50 |
4,987 |
33,016 |
+457 |
May17 |
160509 |
1009.75 |
1013.00 |
992.25 |
999.25 |
-5.50 |
3,540 |
18,171 |
+109 |
Jul17 |
160509 |
1006.75 |
1015.00 |
994.75 |
1001.00 |
-5.50 |
2,730 |
7,465 |
-125 |
Aug17 |
160509 |
993.00 |
994.75 |
990.50 |
994.75 |
-6.00 |
23 |
169 |
-1 |
Sep17 |
160509 |
978.00 |
978.00 |
978.00 |
978.00 |
-5.75 |
5 |
64 |
+5 |
Nov17 |
160509 |
975.00 |
979.00 |
958.25 |
966.50 |
-6.00 |
1,796 |
11,610 |
+47 |
Jan18 |
160509 |
975.00 |
975.00 |
968.50 |
968.50 |
-5.50 |
4 |
82 |
-1 |
Mar18 |
160509 |
970.25 |
970.25 |
970.25 |
970.25 |
-6.00 |
1 |
39 |
+1 |
Total Volume and Open Interest |
347,170 |
804,918 |
-6,394 |
Soybean Meal(CBOT) |
May16 |
160509 |
341.70 |
341.70 |
336.30 |
340.20 |
-1.00 |
746 |
1,565 |
-529 |
Jul16 |
160509 |
342.50 |
345.40 |
335.60 |
339.70 |
-3.10 |
63,873 |
185,562 |
+1,405 |
Aug16 |
160509 |
341.80 |
343.70 |
334.60 |
338.30 |
-2.80 |
6,378 |
28,486 |
-493 |
Sep16 |
160509 |
340.20 |
341.80 |
333.90 |
337.40 |
-2.30 |
4,756 |
23,743 |
-173 |
Oct16 |
160509 |
338.70 |
338.90 |
331.80 |
335.30 |
-1.70 |
3,466 |
14,036 |
-3 |
Dec16 |
160509 |
337.40 |
339.10 |
332.00 |
335.80 |
-1.50 |
15,033 |
63,234 |
+9 |
Jan17 |
160509 |
337.30 |
337.30 |
330.40 |
334.40 |
-1.30 |
2,082 |
6,136 |
+72 |
Mar17 |
160509 |
328.90 |
330.50 |
323.40 |
327.20 |
-1.10 |
1,400 |
9,697 |
-102 |
May17 |
160509 |
326.30 |
326.40 |
320.90 |
324.40 |
-1.00 |
1,386 |
9,425 |
+239 |
Jul17 |
160509 |
327.00 |
328.80 |
321.70 |
325.00 |
-1.00 |
974 |
6,825 |
+156 |
Total Volume and Open Interest |
100,271 |
353,275 |
+594 |
Soybean Oil(CBOT) |
May16 |
160509 |
33.02 |
33.02 |
32.54 |
32.54 |
-0.27 |
2,275 |
1,473 |
-458 |
Jul16 |
160509 |
33.15 |
33.51 |
32.71 |
32.83 |
-0.23 |
65,322 |
216,828 |
-1,859 |
Aug16 |
160509 |
33.29 |
33.60 |
32.84 |
32.95 |
-0.23 |
8,890 |
32,206 |
-23 |
Sep16 |
160509 |
33.46 |
33.56 |
32.99 |
33.07 |
-0.23 |
3,833 |
25,247 |
-419 |
Oct16 |
160509 |
33.80 |
33.80 |
33.10 |
33.18 |
-0.24 |
1,912 |
13,498 |
+18 |
Dec16 |
160509 |
33.70 |
34.05 |
33.28 |
33.36 |
-0.28 |
13,697 |
76,710 |
-1,289 |
Jan17 |
160509 |
34.06 |
34.06 |
33.40 |
33.46 |
-0.28 |
1,338 |
7,359 |
+157 |
Mar17 |
160509 |
33.83 |
34.13 |
33.39 |
33.44 |
-0.28 |
1,552 |
10,036 |
-44 |
May17 |
160509 |
33.85 |
33.97 |
33.38 |
33.41 |
-0.31 |
973 |
8,610 |
+244 |
Jul17 |
160509 |
34.19 |
34.21 |
33.47 |
33.49 |
-0.32 |
188 |
3,337 |
-10 |
Total Volume and Open Interest |
100,091 |
404,474 |
-3,685 |
Canola(WCE) |
May16 |
160509 |
511.1 |
511.1 |
511.1 |
511.1 |
+5.6 |
|
|
|
Jul16 |
160509 |
511.5 |
517.1 |
505.0 |
516.1 |
+5.6 |
9,136 |
103,688 |
+270 |
Nov16 |
160509 |
505.5 |
509.0 |
501.0 |
507.1 |
+0.6 |
3,067 |
56,613 |
+1,172 |
Jan17 |
160509 |
507.9 |
510.4 |
504.4 |
508.5 |
-0.9 |
103 |
4,722 |
+100 |
Mar17 |
160509 |
507.1 |
510.0 |
505.6 |
508.5 |
-1.2 |
7 |
916 |
+1 |
Total Volume and Open Interest |
12,328 |
166,344 |
+758 |
Corn(CBOT) |
May16 |
160509 |
379.50 |
379.50 |
367.25 |
367.75 |
-8.25 |
2,453 |
3,129 |
-903 |
Jul16 |
160509 |
378.25 |
381.00 |
368.50 |
369.00 |
-8.50 |
173,498 |
672,823 |
-14,564 |
Sep16 |
160509 |
380.25 |
382.50 |
370.50 |
371.00 |
-8.50 |
34,594 |
213,752 |
+27 |
Dec16 |
160509 |
384.75 |
387.00 |
376.25 |
377.00 |
-7.75 |
64,140 |
298,876 |
-6,933 |
Mar17 |
160509 |
394.00 |
396.25 |
386.00 |
386.50 |
-7.75 |
8,204 |
57,051 |
+275 |
May17 |
160509 |
399.75 |
400.50 |
391.75 |
392.00 |
-7.75 |
1,033 |
11,697 |
+170 |
Jul17 |
160509 |
404.25 |
404.25 |
396.50 |
397.00 |
-7.50 |
1,990 |
29,655 |
+546 |
Sep17 |
160509 |
397.75 |
397.75 |
391.75 |
392.00 |
-7.00 |
104 |
3,448 |
+2 |
Dec17 |
160509 |
400.00 |
401.50 |
393.75 |
394.50 |
-5.50 |
769 |
29,442 |
+117 |
Mar18 |
160509 |
403.50 |
403.50 |
403.50 |
403.50 |
-5.50 |
0 |
767 |
+0 |
Total Volume and Open Interest |
286,810 |
1,322,623 |
-21,271 |
Wheat(CBOT) |
May16 |
160509 |
454.75 |
454.75 |
446.00 |
447.00 |
-6.25 |
329 |
367 |
-30 |
Jul16 |
160509 |
463.75 |
467.00 |
454.75 |
456.50 |
-7.25 |
74,916 |
241,251 |
+426 |
Sep16 |
160509 |
475.00 |
476.75 |
465.50 |
467.25 |
-7.25 |
20,564 |
57,518 |
+911 |
Dec16 |
160509 |
491.25 |
494.75 |
484.00 |
485.75 |
-6.25 |
22,418 |
66,182 |
+644 |
Mar17 |
160509 |
511.25 |
511.25 |
501.50 |
503.25 |
-6.00 |
2,047 |
17,545 |
+517 |
May17 |
160509 |
520.00 |
520.00 |
511.00 |
512.50 |
-5.75 |
489 |
3,912 |
+46 |
Total Volume and Open Interest |
121,005 |
392,796 |
+2,539 |
Wheat(KCBT) |
May16 |
160509 |
441.75 |
441.75 |
433.75 |
433.75 |
-7.25 |
49 |
179 |
-619 |
Jul16 |
160509 |
453.00 |
455.25 |
444.00 |
446.25 |
-7.25 |
20,363 |
132,368 |
+2,724 |
Sep16 |
160509 |
470.50 |
471.25 |
461.00 |
463.50 |
-6.75 |
5,079 |
21,927 |
+153 |
Dec16 |
160509 |
493.75 |
495.50 |
485.75 |
488.00 |
-6.75 |
4,050 |
33,914 |
+575 |
Mar17 |
160509 |
511.00 |
511.50 |
502.50 |
504.25 |
-6.25 |
767 |
12,053 |
+12 |
May17 |
160509 |
520.25 |
520.25 |
514.25 |
514.25 |
-6.25 |
327 |
5,193 |
+174 |
Jul17 |
160509 |
523.50 |
523.75 |
518.25 |
520.25 |
-6.50 |
70 |
2,091 |
+1 |
Total Volume and Open Interest |
30,722 |
208,024 |
+3,020 |
Wheat(MGE) |
May16 |
160509 |
525.25 |
529.00 |
525.25 |
529.00 |
-2.00 |
31 |
65 |
-119 |
Jul16 |
160509 |
534.75 |
537.50 |
525.00 |
530.25 |
-4.75 |
4,936 |
29,344 |
-768 |
Sep16 |
160509 |
542.75 |
545.50 |
533.25 |
537.75 |
-5.00 |
1,870 |
10,374 |
+183 |
Dec16 |
160509 |
554.00 |
554.00 |
545.00 |
550.00 |
-3.75 |
1,217 |
9,370 |
+343 |
Mar17 |
160509 |
563.75 |
565.50 |
555.50 |
560.00 |
-3.50 |
308 |
5,073 |
+48 |
May17 |
160509 |
562.50 |
565.50 |
562.50 |
565.50 |
-3.00 |
88 |
2,107 |
+22 |
Total Volume and Open Interest |
8,519 |
56,963 |
-262 |
Oats(CBOT) |
May16 |
160509 |
181.50 |
181.50 |
177.25 |
177.25 |
-4.00 |
2 |
3 |
+2 |
Jul16 |
160509 |
194.50 |
196.00 |
185.50 |
189.50 |
-3.50 |
380 |
7,930 |
+149 |
Sep16 |
160509 |
207.00 |
207.00 |
197.00 |
201.00 |
-3.50 |
42 |
217 |
+19 |
Dec16 |
160509 |
217.00 |
218.00 |
209.75 |
213.00 |
-3.50 |
51 |
1,350 |
+11 |
Total Volume and Open Interest |
476 |
9,540 |
+181 |
Rough Rice(CBOT) |
May16 |
160509 |
11.02 |
11.02 |
10.99 |
10.99 |
-0.22 |
3 |
13 |
-31 |
Jul16 |
160509 |
11.38 |
11.38 |
10.76 |
11.22 |
-0.19 |
514 |
7,627 |
-203 |
Sep16 |
160509 |
11.38 |
11.44 |
10.99 |
11.41 |
-0.16 |
53 |
1,353 |
+7 |
Nov16 |
160509 |
11.51 |
11.52 |
11.19 |
11.52 |
-0.16 |
15 |
419 |
+2 |
Total Volume and Open Interest |
587 |
9,442 |
-226 |
Live Cattle(CME) |
Jun16 |
160509 |
123.730 |
123.730 |
122.250 |
123.300 |
+2.570 |
30,127 |
119,836 |
-2,645 |
Aug16 |
160509 |
120.250 |
120.680 |
118.650 |
119.580 |
+1.680 |
15,885 |
75,100 |
+2,290 |
Oct16 |
160509 |
119.080 |
119.885 |
118.000 |
118.830 |
+1.445 |
9,379 |
49,833 |
+1,954 |
Dec16 |
160509 |
118.500 |
119.330 |
117.550 |
118.330 |
+1.445 |
3,206 |
23,882 |
+342 |
Feb17 |
160509 |
117.285 |
118.050 |
116.550 |
117.350 |
+1.465 |
1,145 |
7,389 |
+89 |
Apr17 |
160509 |
116.150 |
117.000 |
115.400 |
116.080 |
+1.250 |
593 |
5,047 |
+53 |
Total Volume and Open Interest |
60,466 |
282,166 |
+2,097 |
Feeder Cattle(CME) |
May16 |
160509 |
149.035 |
151.850 |
149.035 |
150.800 |
+3.420 |
2,689 |
7,888 |
-475 |
Aug16 |
160509 |
149.380 |
151.685 |
149.250 |
150.850 |
+3.665 |
6,366 |
23,897 |
+277 |
Sep16 |
160509 |
147.950 |
150.350 |
147.900 |
149.550 |
+3.500 |
1,314 |
4,743 |
+56 |
Oct16 |
160509 |
145.400 |
148.685 |
145.400 |
147.800 |
+3.450 |
1,492 |
3,944 |
+63 |
Nov16 |
160509 |
142.000 |
144.435 |
141.600 |
143.500 |
+3.000 |
770 |
3,235 |
+107 |
Jan17 |
160509 |
136.935 |
140.000 |
136.935 |
139.300 |
+2.750 |
51 |
410 |
+4 |
Mar17 |
160509 |
137.000 |
137.985 |
136.500 |
137.600 |
+2.650 |
17 |
95 |
+14 |
Total Volume and Open Interest |
12,699 |
44,212 |
+46 |
Lean Hogs(CME) |
May16 |
160509 |
77.230 |
77.230 |
75.980 |
76.100 |
-0.700 |
209 |
1,774 |
-15 |
Jun16 |
160509 |
81.350 |
81.850 |
79.930 |
80.150 |
-1.135 |
13,110 |
70,494 |
-1,252 |
Jul16 |
160509 |
82.500 |
82.785 |
81.080 |
81.230 |
-1.020 |
6,229 |
34,259 |
+1,752 |
Aug16 |
160509 |
81.680 |
82.000 |
80.650 |
80.850 |
-0.785 |
5,334 |
39,363 |
+415 |
Oct16 |
160509 |
70.350 |
70.550 |
69.535 |
69.550 |
-0.750 |
2,579 |
46,254 |
+448 |
Dec16 |
160509 |
65.000 |
65.300 |
64.430 |
64.450 |
-0.600 |
2,056 |
26,764 |
+541 |
Feb17 |
160509 |
67.975 |
68.000 |
67.580 |
67.750 |
-0.200 |
551 |
8,044 |
+201 |
Apr17 |
160509 |
70.635 |
70.680 |
70.400 |
70.500 |
-0.230 |
392 |
3,918 |
+223 |
Total Volume and Open Interest |
30,472 |
231,560 |
+2,323 |
Class III Milk(CME) |
May16 |
160509 |
12.89 |
12.89 |
12.74 |
12.75 |
-0.12 |
425 |
4,746 |
-10 |
Jun16 |
160509 |
12.86 |
12.94 |
12.55 |
12.59 |
-0.33 |
391 |
4,879 |
-47 |
Jul16 |
160509 |
13.26 |
13.27 |
13.08 |
13.09 |
-0.25 |
168 |
4,308 |
+7 |
Aug16 |
160509 |
13.92 |
13.92 |
13.79 |
13.82 |
-0.18 |
190 |
4,046 |
+85 |
Sep16 |
160509 |
14.62 |
14.62 |
14.48 |
14.49 |
-0.16 |
81 |
3,110 |
+39 |
Oct16 |
160509 |
14.81 |
14.82 |
14.74 |
14.74 |
-0.07 |
34 |
2,492 |
-4 |
Nov16 |
160509 |
14.83 |
14.83 |
14.79 |
14.79 |
-0.05 |
19 |
2,418 |
+0 |
Dec16 |
160509 |
14.85 |
14.85 |
14.81 |
14.81 |
-0.08 |
11 |
2,319 |
+2 |
Jan17 |
160509 |
14.97 |
14.97 |
14.96 |
14.97 |
-0.06 |
35 |
678 |
+14 |
Feb17 |
160509 |
15.10 |
15.10 |
15.10 |
15.10 |
-0.03 |
34 |
685 |
+20 |
Mar17 |
160509 |
15.28 |
15.28 |
15.25 |
15.25 |
-0.03 |
30 |
599 |
+19 |
Apr17 |
160509 |
15.29 |
15.29 |
15.25 |
15.26 |
-0.02 |
27 |
388 |
+12 |
May17 |
160509 |
15.35 |
15.35 |
15.31 |
15.35 |
unch |
26 |
331 |
+13 |
Total Volume and Open Interest |
1,512 |
31,975 |
+162 |
Cocoa(ICE) |
May16 |
160509 |
3077 |
3077 |
3059 |
3059 |
+12 |
0 |
30 |
-1 |
Jul16 |
160509 |
3066 |
3092 |
3059 |
3079 |
+5 |
12,492 |
100,837 |
-1,474 |
Sep16 |
160509 |
3082 |
3099 |
3069 |
3088 |
+2 |
6,167 |
62,542 |
+1,306 |
Dec16 |
160509 |
3061 |
3084 |
3055 |
3075 |
+5 |
3,567 |
39,763 |
+539 |
Mar17 |
160509 |
3037 |
3062 |
3033 |
3052 |
+8 |
1,638 |
37,587 |
+233 |
May17 |
160509 |
3030 |
3053 |
3025 |
3045 |
+7 |
101 |
5,636 |
+21 |
Jul17 |
160509 |
3020 |
3047 |
3020 |
3039 |
+6 |
15 |
1,881 |
+4 |
Total Volume and Open Interest |
23,992 |
254,430 |
+630 |
Coffee "C"(ICE) |
May16 |
160509 |
125.15 |
125.15 |
125.15 |
125.15 |
+1.70 |
2 |
1,056 |
+0 |
Jul16 |
160509 |
125.50 |
126.60 |
123.25 |
126.45 |
+1.95 |
18,642 |
97,470 |
-497 |
Sep16 |
160509 |
127.30 |
128.25 |
125.05 |
128.10 |
+1.85 |
6,180 |
42,760 |
-501 |
Dec16 |
160509 |
129.35 |
130.65 |
127.45 |
130.50 |
+1.85 |
3,784 |
26,611 |
-222 |
Mar17 |
160509 |
132.15 |
133.15 |
130.10 |
133.05 |
+1.85 |
1,804 |
11,544 |
+300 |
May17 |
160509 |
133.50 |
134.70 |
131.65 |
134.60 |
+1.85 |
200 |
6,202 |
+64 |
Total Volume and Open Interest |
30,841 |
194,526 |
-704 |
Orange Juice(ICE) |
May16 |
160509 |
142.05 |
142.05 |
142.05 |
142.05 |
-0.05 |
0 |
414 |
+0 |
Jul16 |
160509 |
141.05 |
143.20 |
140.05 |
141.05 |
+0.45 |
569 |
8,473 |
-52 |
Sep16 |
160509 |
140.90 |
142.85 |
140.40 |
141.05 |
+0.65 |
181 |
2,042 |
+113 |
Nov16 |
160509 |
140.60 |
141.45 |
140.60 |
141.05 |
+0.55 |
49 |
1,019 |
+40 |
Jan17 |
160509 |
140.75 |
141.00 |
140.75 |
141.00 |
+0.25 |
0 |
149 |
+0 |
Mar17 |
160509 |
142.20 |
142.25 |
142.20 |
142.25 |
+0.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
799 |
12,098 |
+101 |
Sugar #11(ICE) |
Jul16 |
160509 |
15.62 |
16.19 |
15.55 |
15.88 |
+0.14 |
101,890 |
399,864 |
-11,924 |
Oct16 |
160509 |
16.07 |
16.54 |
15.93 |
16.26 |
+0.17 |
35,676 |
187,128 |
-432 |
Mar17 |
160509 |
16.51 |
17.03 |
16.45 |
16.78 |
+0.18 |
18,241 |
124,584 |
-78 |
May17 |
160509 |
16.24 |
16.73 |
16.20 |
16.48 |
+0.15 |
7,049 |
20,338 |
+791 |
Jul17 |
160509 |
16.00 |
16.43 |
15.95 |
16.19 |
+0.11 |
5,492 |
28,709 |
+111 |
Oct17 |
160509 |
15.85 |
16.28 |
15.85 |
16.06 |
+0.08 |
3,214 |
20,520 |
+947 |
Mar18 |
160509 |
16.27 |
16.38 |
16.19 |
16.20 |
+0.05 |
338 |
8,630 |
+144 |
May18 |
160509 |
16.05 |
16.10 |
15.97 |
15.97 |
+0.04 |
63 |
1,980 |
+0 |
Total Volume and Open Interest |
171,988 |
796,436 |
-10,448 |
London Cocoa(LCE) |
May16 |
160509 |
2217 |
2242 |
2216 |
2236 |
+11 |
4,041 |
33,076 |
-1,820 |
Jul16 |
160509 |
2238 |
2259 |
2231 |
2253 |
+14 |
10,309 |
99,389 |
+3,398 |
Sep16 |
160509 |
2225 |
2240 |
2214 |
2234 |
+12 |
5,942 |
61,009 |
+27 |
Dec16 |
160509 |
2189 |
2204 |
2178 |
2198 |
+12 |
3,101 |
56,070 |
+259 |
Mar17 |
160509 |
2147 |
2170 |
2143 |
2164 |
+13 |
2,330 |
46,189 |
-174 |
May17 |
160509 |
2144 |
2164 |
2138 |
2158 |
+12 |
1,110 |
9,252 |
+316 |
Jul17 |
160509 |
2155 |
2155 |
2154 |
2154 |
+13 |
0 |
1,604 |
+0 |
Total Volume and Open Interest |
26,851 |
307,062 |
+2,020 |
London Sugar(LCE) |
Aug16 |
160509 |
456.90 |
468.00 |
455.40 |
462.70 |
+4.30 |
4,215 |
55,102 |
-1,526 |
Oct16 |
160509 |
452.60 |
464.60 |
451.90 |
459.00 |
+4.30 |
2,119 |
18,707 |
+388 |
Dec16 |
160509 |
452.80 |
464.10 |
451.60 |
458.70 |
+4.50 |
759 |
11,891 |
+133 |
Mar17 |
160509 |
453.60 |
464.40 |
452.20 |
458.90 |
+4.50 |
415 |
8,825 |
-24 |
May17 |
160509 |
449.90 |
460.50 |
448.60 |
455.20 |
+4.60 |
138 |
2,449 |
+50 |
Total Volume and Open Interest |
7,742 |
99,282 |
-932 |
Cotton(ICE) |
May16 |
160506 |
62.00 |
62.00 |
61.63 |
61.63 |
unch |
5 |
56 |
-4 |
Jul16 |
160509 |
61.81 |
62.06 |
61.18 |
61.33 |
-0.50 |
20,133 |
108,957 |
-1,946 |
Oct16 |
160509 |
61.60 |
61.64 |
61.36 |
61.64 |
-0.47 |
0 |
50 |
+0 |
Dec16 |
160509 |
61.37 |
61.55 |
60.75 |
61.04 |
-0.33 |
5,432 |
64,339 |
+886 |
Mar17 |
160509 |
61.72 |
61.72 |
61.15 |
61.42 |
-0.29 |
178 |
9,996 |
+8 |
May17 |
160509 |
61.75 |
62.00 |
61.75 |
61.88 |
-0.23 |
13 |
2,310 |
+0 |
Total Volume and Open Interest |
25,783 |
189,671 |
-1,058 |
Lumber(CME) |
May16 |
160509 |
298.6 |
305.2 |
298.1 |
304.7 |
+8.2 |
243 |
425 |
-139 |
Jul16 |
160509 |
307.0 |
313.9 |
305.5 |
313.9 |
+10.0 |
568 |
3,359 |
+40 |
Sep16 |
160509 |
311.8 |
319.7 |
311.8 |
319.7 |
+10.0 |
171 |
367 |
+68 |
Nov16 |
160509 |
312.8 |
319.5 |
312.8 |
319.5 |
+10.0 |
6 |
43 |
+3 |
Total Volume and Open Interest |
988 |
4,232 |
-28 |
Crude Oil(NYM) |
Jun16 |
160509 |
45.00 |
45.94 |
43.24 |
43.44 |
-1.22 |
746,159 |
473,904 |
+3,783 |
Jul16 |
160509 |
45.61 |
46.49 |
43.87 |
44.03 |
-1.29 |
195,466 |
276,608 |
+3,424 |
Aug16 |
160509 |
46.09 |
46.80 |
44.29 |
44.45 |
-1.29 |
73,348 |
105,932 |
-160 |
Sep16 |
160509 |
46.46 |
47.08 |
44.70 |
44.84 |
-1.28 |
55,514 |
132,712 |
+800 |
Oct16 |
160509 |
47.10 |
47.32 |
45.05 |
45.19 |
-1.27 |
25,577 |
63,439 |
+1,648 |
Nov16 |
160509 |
47.35 |
47.38 |
45.38 |
45.52 |
-1.27 |
17,483 |
50,955 |
+523 |
Dec16 |
160509 |
47.40 |
47.94 |
45.63 |
45.80 |
-1.27 |
71,631 |
208,912 |
+169 |
Jan17 |
160509 |
47.91 |
48.09 |
45.94 |
46.03 |
-1.27 |
8,394 |
35,810 |
+872 |
Feb17 |
160509 |
48.16 |
48.16 |
46.10 |
46.23 |
-1.25 |
4,484 |
23,635 |
+722 |
Mar17 |
160509 |
48.27 |
48.27 |
46.28 |
46.40 |
-1.24 |
6,983 |
41,369 |
+445 |
Apr17 |
160509 |
48.13 |
48.13 |
46.42 |
46.54 |
-1.24 |
1,210 |
11,365 |
+38 |
May17 |
160509 |
46.69 |
46.69 |
46.69 |
46.69 |
-1.23 |
1,240 |
13,583 |
+325 |
Jun17 |
160509 |
48.64 |
48.76 |
46.71 |
46.83 |
-1.22 |
7,789 |
54,502 |
+228 |
Jul17 |
160509 |
48.59 |
48.59 |
46.93 |
46.93 |
-1.21 |
385 |
11,479 |
+48 |
Aug17 |
160509 |
47.04 |
47.04 |
47.04 |
47.04 |
-1.21 |
154 |
8,217 |
-30 |
Sep17 |
160509 |
49.15 |
49.15 |
47.17 |
47.17 |
-1.21 |
803 |
23,931 |
+211 |
Total Volume and Open Interest |
1,239,785 |
1,763,986 |
+13,916 |
e-miNY Crude Oil(NYM) |
Jun16 |
160509 |
44.750 |
45.925 |
43.250 |
43.450 |
-1.200 |
20,228 |
2,730 |
+131 |
Jul16 |
160509 |
45.500 |
46.450 |
43.875 |
44.025 |
-1.300 |
492 |
583 |
+13 |
Aug16 |
160509 |
46.450 |
46.600 |
44.350 |
44.450 |
-1.300 |
61 |
122 |
+6 |
Sep16 |
160509 |
46.675 |
46.700 |
44.850 |
44.850 |
-1.275 |
13 |
114 |
+6 |
Oct16 |
160509 |
45.325 |
45.325 |
45.200 |
45.200 |
-1.250 |
7 |
63 |
+0 |
Nov16 |
160509 |
45.850 |
45.850 |
45.525 |
45.525 |
-1.275 |
7 |
15 |
+2 |
Dec16 |
160509 |
46.125 |
46.125 |
45.725 |
45.800 |
-1.275 |
12 |
274 |
+7 |
Jan17 |
160509 |
46.125 |
46.125 |
46.025 |
46.025 |
-1.275 |
1 |
17 |
-1 |
Feb17 |
160509 |
46.225 |
46.225 |
46.225 |
46.225 |
-1.250 |
1 |
6 |
+1 |
Mar17 |
160509 |
46.400 |
46.400 |
46.400 |
46.400 |
-1.250 |
0 |
13 |
+0 |
Total Volume and Open Interest |
20,836 |
4,080 |
+166 |
NY Harbor ULSD(NYM) |
Jun16 |
160509 |
134.98 |
136.39 |
128.14 |
128.63 |
-5.10 |
61,347 |
97,056 |
-3,305 |
Jul16 |
160509 |
135.51 |
137.32 |
129.24 |
129.67 |
-5.02 |
29,519 |
76,494 |
+1,953 |
Aug16 |
160509 |
138.40 |
138.40 |
130.70 |
131.09 |
-4.89 |
14,925 |
36,643 |
+239 |
Sep16 |
160509 |
139.77 |
139.92 |
132.62 |
132.96 |
-4.78 |
7,935 |
27,721 |
-414 |
Oct16 |
160509 |
141.60 |
142.08 |
134.67 |
134.98 |
-4.70 |
3,790 |
18,507 |
+398 |
Nov16 |
160509 |
142.08 |
142.08 |
136.77 |
136.94 |
-4.68 |
3,226 |
14,241 |
+126 |
Dec16 |
160509 |
145.34 |
145.77 |
138.37 |
138.68 |
-4.65 |
10,882 |
51,038 |
-1,427 |
Jan17 |
160509 |
146.51 |
146.51 |
140.04 |
140.28 |
-4.61 |
975 |
19,018 |
-413 |
Feb17 |
160509 |
145.72 |
145.72 |
141.10 |
141.22 |
-4.50 |
647 |
6,113 |
-86 |
Mar17 |
160509 |
145.91 |
145.91 |
141.47 |
141.50 |
-4.41 |
468 |
6,765 |
-58 |
Apr17 |
160509 |
145.62 |
145.62 |
141.30 |
141.30 |
-4.32 |
246 |
2,766 |
+130 |
May17 |
160509 |
146.09 |
146.09 |
141.82 |
141.85 |
-4.24 |
107 |
2,382 |
-2 |
Jun17 |
160509 |
146.86 |
146.86 |
142.58 |
142.70 |
-4.16 |
381 |
8,704 |
+40 |
Jul17 |
160509 |
144.90 |
144.90 |
143.80 |
143.80 |
-4.12 |
187 |
1,299 |
+5 |
Total Volume and Open Interest |
136,067 |
390,541 |
-2,522 |
RBOB Gasoline(NYM) |
Jun16 |
160509 |
151.66 |
152.95 |
143.82 |
144.27 |
-5.35 |
58,528 |
110,376 |
+692 |
Jul16 |
160509 |
152.30 |
153.75 |
144.84 |
145.24 |
-5.34 |
36,483 |
69,697 |
+2,839 |
Aug16 |
160509 |
151.45 |
152.88 |
144.71 |
145.00 |
-5.20 |
17,781 |
39,379 |
-71 |
Sep16 |
160509 |
150.31 |
150.31 |
142.95 |
143.27 |
-4.96 |
14,272 |
48,433 |
-23 |
Oct16 |
160509 |
137.00 |
137.00 |
129.57 |
129.89 |
-4.59 |
7,151 |
31,855 |
+1,539 |
Nov16 |
160509 |
133.03 |
133.39 |
126.60 |
126.91 |
-4.42 |
3,705 |
17,904 |
+59 |
Dec16 |
160509 |
131.20 |
131.42 |
124.95 |
125.27 |
-4.23 |
6,389 |
35,496 |
-99 |
Jan17 |
160509 |
128.07 |
128.07 |
125.49 |
125.57 |
-4.10 |
638 |
7,290 |
+108 |
Feb17 |
160509 |
131.67 |
131.67 |
126.93 |
127.01 |
-4.01 |
403 |
1,477 |
+36 |
Mar17 |
160509 |
131.17 |
131.20 |
129.28 |
129.28 |
-3.96 |
394 |
2,976 |
+49 |
Total Volume and Open Interest |
147,803 |
395,681 |
+5,231 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160509 |
144.30 |
144.30 |
144.27 |
144.30 |
-5.30 |
0 |
1 |
+0 |
Jul16 |
160509 |
145.20 |
145.24 |
145.20 |
145.20 |
-5.40 |
|
|
|
Aug16 |
160509 |
145.00 |
145.00 |
145.00 |
145.00 |
-5.20 |
|
|
|
Sep16 |
160509 |
143.30 |
143.30 |
143.27 |
143.30 |
-4.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160509 |
2.104 |
2.126 |
2.080 |
2.098 |
-0.003 |
148,472 |
254,008 |
-4,063 |
Jul16 |
160509 |
2.247 |
2.267 |
2.218 |
2.229 |
-0.014 |
52,303 |
214,907 |
+3,104 |
Aug16 |
160509 |
2.321 |
2.347 |
2.296 |
2.304 |
-0.019 |
27,328 |
58,602 |
+1,562 |
Sep16 |
160509 |
2.357 |
2.389 |
2.338 |
2.342 |
-0.024 |
19,691 |
105,977 |
-403 |
Oct16 |
160509 |
2.442 |
2.465 |
2.414 |
2.419 |
-0.026 |
23,955 |
110,540 |
+146 |
Nov16 |
160509 |
2.660 |
2.690 |
2.642 |
2.646 |
-0.023 |
6,093 |
39,343 |
-292 |
Dec16 |
160509 |
2.960 |
2.988 |
2.947 |
2.954 |
-0.021 |
4,153 |
45,603 |
-64 |
Jan17 |
160509 |
3.093 |
3.120 |
3.079 |
3.088 |
-0.018 |
11,903 |
77,261 |
-747 |
Feb17 |
160509 |
3.080 |
3.112 |
3.073 |
3.082 |
-0.017 |
1,661 |
18,354 |
+17 |
Mar17 |
160509 |
3.037 |
3.064 |
3.023 |
3.035 |
-0.018 |
5,227 |
45,421 |
-536 |
Apr17 |
160509 |
2.860 |
2.876 |
2.841 |
2.851 |
-0.021 |
5,152 |
45,982 |
+149 |
May17 |
160509 |
2.852 |
2.866 |
2.831 |
2.841 |
-0.022 |
1,268 |
13,781 |
-144 |
Jun17 |
160509 |
2.884 |
2.884 |
2.864 |
2.872 |
-0.020 |
489 |
6,608 |
+53 |
Jul17 |
160509 |
2.921 |
2.922 |
2.897 |
2.908 |
-0.020 |
926 |
6,691 |
+197 |
Aug17 |
160509 |
2.920 |
2.920 |
2.907 |
2.917 |
-0.020 |
428 |
4,889 |
+108 |
Sep17 |
160509 |
2.916 |
2.916 |
2.902 |
2.914 |
-0.019 |
168 |
2,860 |
-48 |
Total Volume and Open Interest |
313,956 |
1,096,572 |
-4,626 |
Brent Crude Oil(ICE) |
Jul16 |
160509 |
45.75 |
46.48 |
43.43 |
43.63 |
-1.74 |
280,794 |
513,866 |
-12,490 |
Aug16 |
160509 |
46.23 |
46.95 |
44.00 |
44.19 |
-1.67 |
98,909 |
221,368 |
+5,694 |
Sep16 |
160509 |
46.72 |
47.40 |
44.54 |
44.72 |
-1.63 |
62,600 |
222,352 |
+9,212 |
Oct16 |
160509 |
47.45 |
47.75 |
44.97 |
45.13 |
-1.59 |
27,772 |
112,952 |
+439 |
Nov16 |
160509 |
47.40 |
48.05 |
45.34 |
45.50 |
-1.55 |
21,138 |
100,100 |
+193 |
Dec16 |
160509 |
47.72 |
48.36 |
45.73 |
45.89 |
-1.50 |
66,569 |
309,632 |
-2,345 |
Jan17 |
160509 |
48.40 |
48.54 |
46.08 |
46.22 |
-1.47 |
7,457 |
55,129 |
+192 |
Feb17 |
160509 |
48.64 |
48.82 |
46.39 |
46.55 |
-1.43 |
4,199 |
50,164 |
-49 |
Mar17 |
160509 |
48.66 |
49.11 |
46.73 |
46.89 |
-1.40 |
7,510 |
37,851 |
+24 |
Apr17 |
160509 |
48.82 |
49.04 |
47.09 |
47.18 |
-1.40 |
3,204 |
20,667 |
+984 |
May17 |
160509 |
47.69 |
47.69 |
47.22 |
47.45 |
-1.38 |
1,227 |
20,662 |
-114 |
Jun17 |
160509 |
49.43 |
49.87 |
47.57 |
47.71 |
-1.37 |
12,714 |
75,715 |
+1,127 |
Jul17 |
160509 |
48.57 |
48.57 |
47.98 |
47.98 |
-1.35 |
799 |
15,597 |
+340 |
Aug17 |
160509 |
48.81 |
48.81 |
48.21 |
48.21 |
-1.34 |
520 |
11,969 |
+143 |
Total Volume and Open Interest |
632,793 |
2,150,774 |
+5,324 |
Gas Oil(ICE) |
May16 |
160509 |
402.25 |
403.00 |
379.50 |
380.75 |
-19.25 |
33,493 |
56,727 |
-10,947 |
Jun16 |
160509 |
400.25 |
405.75 |
380.75 |
382.75 |
-19.00 |
82,226 |
148,291 |
+1,233 |
Jul16 |
160509 |
404.25 |
409.25 |
384.75 |
386.75 |
-18.75 |
39,897 |
83,434 |
+1,982 |
Aug16 |
160509 |
412.25 |
413.25 |
390.25 |
391.50 |
-18.50 |
16,154 |
43,165 |
+729 |
Sep16 |
160509 |
418.50 |
418.50 |
395.75 |
397.25 |
-18.00 |
13,814 |
40,031 |
-748 |
Oct16 |
160509 |
423.25 |
423.25 |
402.00 |
403.00 |
-17.75 |
7,098 |
41,545 |
+1,429 |
Nov16 |
160509 |
424.75 |
425.75 |
405.75 |
407.25 |
-17.00 |
5,039 |
24,664 |
+182 |
Dec16 |
160509 |
426.25 |
431.50 |
409.25 |
410.75 |
-16.25 |
17,734 |
89,458 |
+215 |
Jan17 |
160509 |
430.25 |
432.75 |
414.00 |
415.00 |
-16.00 |
2,186 |
23,986 |
-153 |
Feb17 |
160509 |
434.00 |
436.50 |
418.00 |
419.25 |
-15.50 |
1,912 |
12,600 |
+94 |
Total Volume and Open Interest |
232,032 |
731,517 |
-6,166 |
Ethanol(CBOT) |
Jun16 |
160509 |
1.504 |
1.504 |
1.492 |
1.496 |
-0.016 |
90 |
2,026 |
+11 |
Jul16 |
160509 |
1.492 |
1.492 |
1.485 |
1.487 |
-0.014 |
69 |
1,034 |
+9 |
Aug16 |
160509 |
1.481 |
1.481 |
1.481 |
1.481 |
-0.014 |
21 |
272 |
+16 |
Sep16 |
160509 |
1.472 |
1.472 |
1.472 |
1.472 |
-0.014 |
0 |
610 |
+0 |
Oct16 |
160509 |
1.454 |
1.454 |
1.454 |
1.454 |
-0.014 |
0 |
184 |
+0 |
Nov16 |
160509 |
1.437 |
1.437 |
1.437 |
1.437 |
-0.014 |
0 |
199 |
+0 |
Dec16 |
160509 |
1.422 |
1.423 |
1.422 |
1.423 |
-0.014 |
1 |
790 |
+0 |
Jan17 |
160509 |
1.419 |
1.419 |
1.419 |
1.419 |
-0.014 |
|
|
|
Total Volume and Open Interest |
181 |
5,115 |
+36 |
WTI Crude Oil(ICE) |
Jun16 |
160509 |
45.29 |
45.94 |
43.21 |
43.44 |
-1.22 |
68,894 |
81,163 |
-3,056 |
Jul16 |
160509 |
45.66 |
46.48 |
43.83 |
44.03 |
-1.29 |
69,646 |
78,824 |
+4,365 |
Aug16 |
160509 |
46.34 |
46.81 |
44.30 |
44.45 |
-1.29 |
37,836 |
32,525 |
+305 |
Sep16 |
160509 |
46.83 |
46.95 |
44.70 |
44.84 |
-1.28 |
21,191 |
28,961 |
-103 |
Oct16 |
160509 |
47.17 |
47.26 |
45.05 |
45.19 |
-1.27 |
8,449 |
11,191 |
+519 |
Nov16 |
160509 |
47.50 |
47.50 |
45.42 |
45.52 |
-1.27 |
6,230 |
12,994 |
+545 |
Dec16 |
160509 |
47.78 |
47.84 |
45.68 |
45.80 |
-1.27 |
17,349 |
76,251 |
-217 |
Jan17 |
160509 |
47.52 |
47.52 |
46.03 |
46.03 |
-1.27 |
2,947 |
6,007 |
+46 |
Feb17 |
160509 |
46.23 |
46.23 |
46.23 |
46.23 |
-1.25 |
484 |
4,630 |
+1 |
Mar17 |
160509 |
46.40 |
46.40 |
46.40 |
46.40 |
-1.24 |
250 |
4,670 |
-47 |
Apr17 |
160509 |
46.54 |
46.54 |
46.54 |
46.54 |
-1.24 |
118 |
2,505 |
-1 |
May17 |
160509 |
46.69 |
46.69 |
46.69 |
46.69 |
-1.23 |
78 |
1,341 |
+38 |
Jun17 |
160509 |
48.06 |
48.06 |
46.74 |
46.83 |
-1.22 |
776 |
26,469 |
-218 |
Jul17 |
160509 |
46.93 |
46.93 |
46.93 |
46.93 |
-1.21 |
16 |
1,488 |
+5 |
Aug17 |
160509 |
47.04 |
47.04 |
47.04 |
47.04 |
-1.21 |
9 |
457 |
+6 |
Sep17 |
160509 |
47.17 |
47.17 |
47.17 |
47.17 |
-1.21 |
12 |
4,135 |
+4 |
Total Volume and Open Interest |
240,121 |
448,746 |
+1,831 |
US Dollar Index(ICE) |
Jun16 |
160509 |
93.870 |
94.195 |
93.800 |
94.115 |
+0.232 |
18,224 |
64,017 |
-1,817 |
Sep16 |
160509 |
93.960 |
94.280 |
93.880 |
94.210 |
+0.237 |
693 |
2,934 |
-244 |
Dec16 |
160509 |
94.120 |
94.275 |
94.120 |
94.245 |
+0.238 |
107 |
458 |
-18 |
Total Volume and Open Interest |
19,026 |
67,631 |
-2,078 |
Australian Dollar(CME) |
Jun16 |
160509 |
73.54 |
73.76 |
72.98 |
73.10 |
-0.41 |
89,794 |
134,422 |
-3,958 |
Sep16 |
160509 |
73.40 |
73.48 |
72.73 |
72.85 |
-0.41 |
197 |
1,873 |
+69 |
Dec16 |
160509 |
72.63 |
72.63 |
72.63 |
72.63 |
-0.41 |
0 |
18 |
+0 |
Total Volume and Open Interest |
89,991 |
136,319 |
-3,889 |
British Pound(CME) |
Jun16 |
160509 |
144.21 |
144.81 |
143.76 |
144.13 |
-0.08 |
79,399 |
242,458 |
-1,103 |
Sep16 |
160509 |
144.25 |
144.86 |
143.84 |
144.20 |
-0.08 |
17 |
1,073 |
+2 |
Dec16 |
160509 |
144.16 |
144.58 |
144.07 |
144.31 |
-0.08 |
0 |
233 |
+0 |
Total Volume and Open Interest |
79,416 |
243,798 |
-1,101 |
Canadian Dollar(CME) |
Jun16 |
160509 |
77.35 |
77.48 |
76.82 |
77.13 |
-0.18 |
75,649 |
118,845 |
+1,659 |
Sep16 |
160509 |
77.36 |
77.47 |
76.84 |
77.13 |
-0.18 |
229 |
2,414 |
+72 |
Dec16 |
160509 |
77.41 |
77.41 |
76.86 |
77.14 |
-0.18 |
72 |
1,926 |
-3 |
Mar17 |
160509 |
77.21 |
77.42 |
76.90 |
77.15 |
-0.18 |
0 |
167 |
+0 |
Total Volume and Open Interest |
75,960 |
123,432 |
+1,738 |
Japanese Yen(CME) |
Jun16 |
160509 |
93.35 |
93.40 |
92.15 |
92.26 |
-1.16 |
73,467 |
162,917 |
+531 |
Sep16 |
160509 |
93.64 |
93.65 |
92.45 |
92.56 |
-1.16 |
103 |
996 |
+14 |
Dec16 |
160509 |
93.78 |
93.87 |
92.84 |
92.91 |
-1.16 |
1 |
103 |
+0 |
Total Volume and Open Interest |
73,571 |
164,103 |
+545 |
Swiss Franc(CME) |
Jun16 |
160509 |
102.91 |
103.40 |
102.85 |
103.13 |
+0.09 |
21,726 |
41,517 |
-280 |
Sep16 |
160509 |
103.43 |
103.86 |
103.34 |
103.60 |
+0.08 |
18 |
163 |
+8 |
Dec16 |
160509 |
104.67 |
104.67 |
103.97 |
104.10 |
+0.09 |
0 |
24 |
+0 |
Total Volume and Open Interest |
21,744 |
41,719 |
-272 |
EuroFX(CME) |
Jun16 |
160509 |
114.10 |
114.32 |
113.87 |
114.00 |
-0.10 |
171,211 |
350,397 |
-10,504 |
Sep16 |
160509 |
114.30 |
114.67 |
114.23 |
114.35 |
-0.11 |
715 |
4,263 |
+218 |
Dec16 |
160509 |
114.71 |
115.03 |
114.65 |
114.74 |
-0.11 |
15 |
1,190 |
-6 |
Total Volume and Open Interest |
171,947 |
357,015 |
-10,288 |
Mexican Peso(CME) |
May16 |
160509 |
551.50 |
551.50 |
551.50 |
551.50 |
-8.75 |
|
|
|
Jun16 |
160509 |
557.50 |
558.75 |
547.25 |
549.88 |
-8.88 |
53,427 |
91,848 |
-4,433 |
Total Volume and Open Interest |
53,561 |
130,120 |
-4,445 |
Brazilian Real(CME) |
Jun16 |
160509 |
283.75 |
283.75 |
270.80 |
282.50 |
-1.05 |
820 |
26,079 |
-32 |
Jul16 |
160509 |
275.35 |
279.95 |
269.60 |
279.95 |
-1.20 |
0 |
16 |
+0 |
Aug16 |
160509 |
277.35 |
277.35 |
267.60 |
277.35 |
-1.30 |
|
|
|
Sep16 |
160509 |
274.65 |
274.65 |
264.95 |
274.65 |
-1.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
820 |
26,117 |
-32 |
30-Year T-Bonds(CBOT) |
Jun16 |
160509 |
165~020 |
165~260 |
164~230 |
165~150 |
+0~140 |
221,754 |
513,511 |
+5,933 |
Sep16 |
160509 |
163~160 |
164~110 |
163~140 |
164~020 |
+0~140 |
1,124 |
3,433 |
+19 |
Dec16 |
160509 |
162~260 |
162~260 |
162~260 |
162~260 |
+0~140 |
|
|
|
Total Volume and Open Interest |
222,878 |
516,944 |
+5,952 |
10-Year T-Notes(CBOT) |
Jun16 |
160509 |
130~170 |
130~285 |
130~140 |
130~255 |
+0~085 |
1,192,171 |
2,679,884 |
+48,506 |
Sep16 |
160509 |
130~125 |
130~260 |
130~125 |
130~240 |
+0~090 |
9,370 |
26,260 |
+667 |
Dec16 |
160509 |
130~040 |
130~040 |
130~040 |
130~040 |
+0~090 |
|
|
|
Total Volume and Open Interest |
1,201,541 |
2,706,144 |
+49,173 |
5-Year T-Notes(CBOT) |
Jun16 |
160509 |
121~064 |
121~132 |
121~050 |
121~112 |
+0~054 |
545,547 |
2,424,193 |
+13,540 |
Sep16 |
160509 |
120~256 |
121~006 |
120~254 |
120~314 |
+0~052 |
22,479 |
74,788 |
+9,997 |
Dec16 |
160509 |
120~300 |
120~300 |
120~300 |
120~300 |
+0~052 |
|
|
|
Total Volume and Open Interest |
568,026 |
2,498,981 |
+23,537 |
2 Year T-Notes(CBOT) |
Jun16 |
160509 |
109~122 |
109~144 |
109~120 |
109~140 |
+0~016 |
187,153 |
1,063,307 |
+11,224 |
Sep16 |
160509 |
109~094 |
109~122 |
109~092 |
109~116 |
+0~020 |
1,636 |
15,273 |
+1,347 |
Dec16 |
160509 |
109~102 |
109~102 |
109~102 |
109~102 |
+0~020 |
|
|
|
Total Volume and Open Interest |
188,789 |
1,078,580 |
+12,571 |
Eurodollars(CME) |
Jun16 |
160509 |
99.340 |
99.355 |
99.340 |
99.350 |
+0.015 |
196,548 |
1,214,333 |
+23,175 |
Sep16 |
160509 |
99.250 |
99.275 |
99.245 |
99.270 |
+0.025 |
193,539 |
1,071,509 |
+11,662 |
Dec16 |
160509 |
99.175 |
99.205 |
99.170 |
99.195 |
+0.025 |
283,332 |
1,414,922 |
+8,574 |
Mar17 |
160509 |
99.125 |
99.160 |
99.115 |
99.150 |
+0.030 |
229,246 |
868,065 |
-5,756 |
Jun17 |
160509 |
99.070 |
99.110 |
99.065 |
99.100 |
+0.035 |
217,489 |
869,994 |
+17,143 |
Sep17 |
160509 |
99.015 |
99.055 |
99.010 |
99.045 |
+0.035 |
185,681 |
717,696 |
+15,091 |
Dec17 |
160509 |
98.950 |
98.995 |
98.940 |
98.980 |
+0.035 |
238,539 |
1,046,968 |
+20,914 |
Mar18 |
160509 |
98.900 |
98.950 |
98.895 |
98.935 |
+0.040 |
150,193 |
499,556 |
+12,058 |
Jun18 |
160509 |
98.850 |
98.895 |
98.835 |
98.880 |
+0.040 |
111,766 |
434,383 |
+6,073 |
Sep18 |
160509 |
98.785 |
98.835 |
98.775 |
98.820 |
+0.040 |
82,433 |
359,902 |
+3,539 |
Dec18 |
160509 |
98.720 |
98.770 |
98.705 |
98.755 |
+0.040 |
104,739 |
502,148 |
+5,633 |
Mar19 |
160509 |
98.670 |
98.720 |
98.655 |
98.705 |
+0.045 |
70,681 |
297,961 |
+884 |
Jun19 |
160509 |
98.605 |
98.660 |
98.590 |
98.645 |
+0.045 |
40,986 |
250,935 |
-3,422 |
Sep19 |
160509 |
98.540 |
98.600 |
98.530 |
98.585 |
+0.045 |
34,191 |
186,557 |
+1,282 |
Dec19 |
160509 |
98.480 |
98.530 |
98.460 |
98.515 |
+0.045 |
45,757 |
207,718 |
+1,062 |
Mar20 |
160509 |
98.410 |
98.470 |
98.405 |
98.455 |
+0.045 |
28,206 |
105,383 |
-886 |
Jun20 |
160509 |
98.350 |
98.410 |
98.340 |
98.390 |
+0.040 |
21,476 |
57,605 |
+37 |
Sep20 |
160509 |
98.290 |
98.345 |
98.275 |
98.330 |
+0.040 |
22,657 |
62,406 |
+2,183 |
Total Volume and Open Interest |
2,328,056 |
10,523,954 |
+131,856 |
Ultra T-Bond(CBOT) |
Jun16 |
160509 |
173~00 |
173~26 |
172~18 |
173~10 |
+0~09 |
68,564 |
623,781 |
+3,171 |
Sep16 |
160509 |
175~22 |
175~27 |
175~18 |
175~18 |
+0~09 |
333 |
2,456 |
+331 |
Dec16 |
160509 |
174~28 |
174~28 |
174~28 |
174~28 |
+0~09 |
|
|
|
Total Volume and Open Interest |
68,897 |
626,237 |
+3,502 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160509 |
141~035 |
141~145 |
140~310 |
141~125 |
+0~090 |
47,612 |
117,716 |
+477 |
Sep16 |
160509 |
141~300 |
141~300 |
141~300 |
141~300 |
+0~090 |
0 |
168 |
+0 |
Dec16 |
160509 |
141~300 |
141~300 |
141~300 |
141~300 |
+0~090 |
|
|
|
Total Volume and Open Interest |
47,612 |
117,884 |
+477 |
30 Day Federal Funds(CBOT) |
May16 |
160509 |
99.635 |
99.637 |
99.635 |
99.635 |
-0.002 |
7,390 |
120,779 |
-1,637 |
Jun16 |
160509 |
99.625 |
99.630 |
99.625 |
99.625 |
+0.005 |
11,282 |
89,008 |
+4,521 |
Jul16 |
160509 |
99.610 |
99.615 |
99.605 |
99.615 |
+0.010 |
54,439 |
248,470 |
+15,131 |
Aug16 |
160509 |
99.570 |
99.585 |
99.565 |
99.580 |
+0.015 |
53,865 |
138,201 |
+19,801 |
Sep16 |
160509 |
99.555 |
99.570 |
99.555 |
99.570 |
+0.015 |
6,819 |
31,607 |
-621 |
Oct16 |
160509 |
99.530 |
99.550 |
99.530 |
99.545 |
+0.020 |
25,140 |
79,019 |
+10,398 |
Total Volume and Open Interest |
183,034 |
904,711 |
+56,393 |
3-Mth Euro-Yen(CME) |
Jun16 |
160509 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160509 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160509 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160509 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160509 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160509 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160509 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160509 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160509 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160509 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160509 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160509 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160509 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160509 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160509 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160509 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160509 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160509 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160509 |
151.95 |
152.03 |
151.78 |
151.83 |
+0.05 |
373 |
16,854 |
+101 |
Sep16 |
160509 |
151.00 |
151.13 |
151.00 |
151.13 |
+0.05 |
|
|
|
Dec16 |
160509 |
151.13 |
151.13 |
151.13 |
151.13 |
+0.05 |
|
|
|
Total Volume and Open Interest |
373 |
16,854 |
+101 |
Euro-Buxl(EUREX) |
Jun16 |
160509 |
168.10 |
169.40 |
167.72 |
169.08 |
+0.60 |
20,893 |
132,358 |
+465 |
Sep16 |
160509 |
178.18 |
178.18 |
178.18 |
178.18 |
+0.72 |
10 |
23 |
+10 |
Dec16 |
160509 |
178.18 |
178.18 |
178.18 |
178.18 |
+0.72 |
|
|
|
Total Volume and Open Interest |
20,903 |
132,381 |
+475 |
Euro-Bund(EUREX) |
Jun16 |
160509 |
163.52 |
164.14 |
163.50 |
164.05 |
+0.23 |
546,274 |
1,361,198 |
+4,102 |
Sep16 |
160509 |
162.67 |
163.14 |
162.67 |
163.07 |
+0.23 |
9,809 |
105,773 |
+3,577 |
Dec16 |
160509 |
159.58 |
161.98 |
159.58 |
161.55 |
+0.23 |
|
|
|
Total Volume and Open Interest |
556,083 |
1,466,971 |
+7,679 |
Euro-Bobl(EUREX) |
Jun16 |
160509 |
131.32 |
131.48 |
131.32 |
131.44 |
+0.04 |
435,114 |
1,023,296 |
+15,724 |
Sep16 |
160509 |
132.30 |
132.37 |
132.27 |
132.36 |
+0.05 |
432 |
20,074 |
+83 |
Dec16 |
160509 |
131.44 |
131.44 |
131.44 |
131.44 |
+0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
435,546 |
1,043,371 |
+15,807 |
Euro-Schatz(EUREX) |
Jun16 |
160509 |
111.83 |
111.86 |
111.83 |
111.85 |
+0.00 |
148,834 |
862,443 |
-8,084 |
Sep16 |
160509 |
111.81 |
111.81 |
111.80 |
111.81 |
+0.00 |
1,272 |
32,068 |
+1,272 |
Dec16 |
160509 |
111.81 |
111.81 |
111.81 |
111.81 |
+0.00 |
|
|
|
Total Volume and Open Interest |
150,106 |
894,511 |
-6,812 |
3-Mth Euribor(EUREX) |
Jun16 |
160509 |
100.255 |
100.260 |
100.255 |
100.260 |
unch |
31 |
11,738 |
-21 |
Sep16 |
160509 |
100.275 |
100.275 |
100.270 |
100.275 |
unch |
33 |
6,322 |
-25 |
Dec16 |
160509 |
100.290 |
100.295 |
100.290 |
100.295 |
unch |
0 |
2,674 |
+0 |
Total Volume and Open Interest |
219 |
74,452 |
-32 |
Long Gilt(LIFFE) |
Jun16 |
160509 |
121~06 |
121~12 |
121~01 |
121~10 |
+0~01 |
209,251 |
486,082 |
+8,613 |
Sep16 |
160509 |
122~27 |
122~27 |
122~27 |
122~27 |
+0~04 |
0 |
5 |
+0 |
Total Volume and Open Interest |
209,251 |
486,087 |
+8,613 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160509 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
24,300 |
370,234 |
+22 |
Sep16 |
160509 |
99.43 |
99.45 |
99.43 |
99.43 |
unch |
45,434 |
413,407 |
+919 |
Dec16 |
160509 |
99.43 |
99.45 |
99.42 |
99.43 |
+0.01 |
43,400 |
433,921 |
-1,938 |
Mar17 |
160509 |
99.41 |
99.43 |
99.39 |
99.41 |
+0.02 |
39,753 |
326,829 |
-1,329 |
Jun17 |
160509 |
99.36 |
99.39 |
99.35 |
99.38 |
+0.03 |
34,475 |
302,798 |
+166 |
Sep17 |
160509 |
99.32 |
99.35 |
99.30 |
99.33 |
+0.03 |
40,038 |
258,450 |
-603 |
Total Volume and Open Interest |
381,286 |
3,124,692 |
-4,563 |
3-Mth Euribor(LIFFE) |
Jun16 |
160509 |
100.255 |
100.260 |
100.255 |
100.260 |
+0.005 |
12,384 |
552,567 |
+1,337 |
Sep16 |
160509 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
34,743 |
418,043 |
-435 |
Dec16 |
160509 |
100.290 |
100.295 |
100.290 |
100.295 |
+0.005 |
44,321 |
478,957 |
-775 |
Total Volume and Open Interest |
414,660 |
3,456,923 |
-6,043 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160509 |
98.04 |
98.07 |
98.03 |
98.06 |
+0.01 |
17,530 |
195,153 |
-6,889 |
Sep16 |
160509 |
98.16 |
98.19 |
98.14 |
98.18 |
+0.02 |
40,908 |
236,673 |
-1,812 |
Dec16 |
160509 |
98.23 |
98.26 |
98.21 |
98.25 |
+0.02 |
32,047 |
184,709 |
-3,141 |
Mar17 |
160509 |
98.27 |
98.30 |
98.25 |
98.30 |
+0.02 |
17,676 |
121,123 |
-426 |
Jun17 |
160509 |
98.29 |
98.32 |
98.26 |
98.31 |
+0.02 |
12,507 |
86,830 |
+1,479 |
Sep17 |
160509 |
98.27 |
98.31 |
98.24 |
98.30 |
+0.02 |
5,642 |
69,437 |
+1,030 |
Dec17 |
160509 |
98.25 |
98.27 |
98.22 |
98.27 |
+0.02 |
2,660 |
48,435 |
+357 |
Mar18 |
160509 |
98.22 |
98.23 |
98.19 |
98.23 |
+0.01 |
1,441 |
24,812 |
+372 |
Jun18 |
160509 |
98.16 |
98.20 |
98.16 |
98.20 |
+0.01 |
82 |
14,591 |
+82 |
Sep18 |
160509 |
98.11 |
98.16 |
98.11 |
98.16 |
+0.02 |
345 |
3,287 |
+151 |
Total Volume and Open Interest |
130,871 |
989,368 |
-8,787 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160509 |
97.72 |
97.75 |
97.66 |
97.69 |
-0.03 |
136,269 |
862,465 |
+10,386 |
Sep16 |
160509 |
97.69 |
97.69 |
97.69 |
97.69 |
-0.03 |
|
|
|
Total Volume and Open Interest |
136,269 |
862,465 |
+10,386 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160509 |
98.43 |
98.46 |
98.40 |
98.45 |
+0.01 |
239,999 |
783,416 |
-7,760 |
Sep16 |
160509 |
98.45 |
98.45 |
98.45 |
98.45 |
+0.01 |
|
|
|
Total Volume and Open Interest |
239,999 |
783,416 |
-7,760 |
Gold(CMX) |
Jun16 |
160509 |
1286.7 |
1289.5 |
1262.8 |
1266.6 |
-27.4 |
174,581 |
400,085 |
-3,593 |
Aug16 |
160509 |
1289.6 |
1291.8 |
1265.8 |
1269.1 |
-27.3 |
9,466 |
76,963 |
+4,314 |
Oct16 |
160509 |
1291.6 |
1292.4 |
1269.4 |
1271.1 |
-27.3 |
1,014 |
22,395 |
+0 |
Dec16 |
160509 |
1294.0 |
1295.5 |
1269.8 |
1273.1 |
-27.3 |
2,484 |
34,638 |
+534 |
Feb17 |
160509 |
1292.6 |
1292.6 |
1272.6 |
1275.0 |
-27.3 |
788 |
5,642 |
+579 |
Apr17 |
160509 |
1276.7 |
1276.7 |
1276.7 |
1276.7 |
-27.3 |
1,149 |
2,360 |
-779 |
Jun17 |
160509 |
1286.3 |
1286.3 |
1276.6 |
1278.3 |
-27.3 |
1,099 |
9,287 |
+17 |
Aug17 |
160509 |
1280.0 |
1280.0 |
1280.0 |
1280.0 |
-27.3 |
1 |
112 |
+0 |
Oct17 |
160509 |
1281.5 |
1281.5 |
1281.5 |
1281.5 |
-27.3 |
0 |
686 |
+0 |
Dec17 |
160509 |
1283.6 |
1283.6 |
1283.1 |
1283.1 |
-27.2 |
310 |
7,044 |
+14 |
Feb18 |
160509 |
1284.5 |
1284.5 |
1284.5 |
1284.5 |
-27.2 |
|
|
|
Total Volume and Open Interest |
191,764 |
569,492 |
+1,122 |
Silver(CMX) |
May16 |
160509 |
1747.0 |
1747.5 |
1696.0 |
1707.0 |
-43.7 |
242 |
1,311 |
-255 |
Jul16 |
160509 |
1746.0 |
1750.5 |
1696.0 |
1708.9 |
-43.8 |
55,052 |
141,432 |
+1,670 |
Sep16 |
160509 |
1753.0 |
1753.5 |
1701.5 |
1713.5 |
-43.9 |
3,406 |
20,444 |
+20 |
Dec16 |
160509 |
1757.0 |
1758.0 |
1707.0 |
1719.5 |
-44.1 |
3,291 |
29,954 |
+284 |
Mar17 |
160509 |
1761.5 |
1761.5 |
1717.5 |
1725.6 |
-44.1 |
145 |
3,174 |
+77 |
May17 |
160509 |
1729.1 |
1729.1 |
1729.1 |
1729.1 |
-44.1 |
0 |
156 |
+0 |
Jul17 |
160509 |
1732.6 |
1732.6 |
1732.6 |
1732.6 |
-44.1 |
2 |
2,444 |
-1 |
Total Volume and Open Interest |
62,370 |
202,893 |
+1,772 |
Platinum(NYMEX) |
Jul16 |
160509 |
1076.5 |
1081.2 |
1042.8 |
1046.8 |
-38.3 |
8,360 |
58,654 |
-115 |
Oct16 |
160509 |
1079.0 |
1080.6 |
1045.0 |
1048.2 |
-38.4 |
531 |
5,917 |
+104 |
Jan17 |
160509 |
1061.1 |
1061.3 |
1050.0 |
1050.0 |
-38.4 |
0 |
21 |
+0 |
Apr17 |
160509 |
1051.7 |
1051.7 |
1051.7 |
1051.7 |
-38.4 |
0 |
6 |
+0 |
Total Volume and Open Interest |
8,899 |
64,673 |
-6 |
Palladium(NYMEX) |
Jun16 |
160509 |
603.25 |
607.20 |
576.00 |
584.10 |
-23.10 |
3,645 |
18,390 |
-27 |
Sep16 |
160509 |
604.10 |
604.10 |
578.95 |
585.30 |
-23.00 |
259 |
4,518 |
+215 |
Dec16 |
160509 |
587.40 |
587.40 |
585.90 |
586.10 |
-23.20 |
6 |
167 |
-2 |
Total Volume and Open Interest |
3,910 |
23,098 |
+186 |
Copper(CMX) |
May16 |
160509 |
214.70 |
214.70 |
209.70 |
210.40 |
-4.70 |
1,170 |
3,091 |
-736 |
Jul16 |
160509 |
215.00 |
215.55 |
210.05 |
210.65 |
-4.75 |
66,965 |
114,086 |
+47 |
Sep16 |
160509 |
215.55 |
215.75 |
210.80 |
211.40 |
-4.65 |
4,245 |
23,550 |
-107 |
Dec16 |
160509 |
216.60 |
216.60 |
211.85 |
212.20 |
-4.55 |
1,300 |
25,302 |
+97 |
Mar17 |
160509 |
213.00 |
213.75 |
212.40 |
212.85 |
-4.40 |
60 |
3,168 |
+19 |
Total Volume and Open Interest |
74,449 |
176,770 |
-560 |
E-mini DJIA Index(CBOT) |
Jun16 |
160509 |
17673 |
17727 |
17595 |
17646 |
-25 |
130,181 |
123,155 |
-337 |
Sep16 |
160509 |
17606 |
17633 |
17503 |
17556 |
-27 |
39 |
1,422 |
+10 |
Dec16 |
160509 |
17550 |
17550 |
17493 |
17493 |
-27 |
4 |
87 |
-3 |
Mar17 |
160509 |
17433 |
17433 |
17433 |
17433 |
-27 |
|
|
|
Total Volume and Open Interest |
130,224 |
124,664 |
-330 |
S & P 500(CME) |
Jun16 |
160509 |
2054.50 |
2059.50 |
2048.50 |
2054.30 |
+1.60 |
2,328 |
76,189 |
-67 |
Sep16 |
160509 |
2046.20 |
2049.70 |
2040.70 |
2046.20 |
+1.50 |
40 |
1,560 |
+38 |
Dec16 |
160509 |
2039.00 |
2042.50 |
2033.50 |
2039.00 |
+1.50 |
0 |
86 |
-7 |
Mar17 |
160509 |
2033.10 |
2036.60 |
2027.60 |
2033.10 |
+1.50 |
|
|
|
Total Volume and Open Interest |
2,368 |
77,835 |
-36 |
S & P 500 E-Mini(Globex) |
Jun16 |
160509 |
2053.00 |
2059.75 |
2048.25 |
2054.25 |
+1.50 |
1,433,289 |
2,793,851 |
+714 |
Sep16 |
160509 |
2046.50 |
2051.50 |
2040.50 |
2046.25 |
+1.50 |
2,052 |
31,672 |
+50 |
Dec16 |
160509 |
2040.00 |
2044.25 |
2033.00 |
2039.00 |
+1.50 |
547 |
4,778 |
+394 |
Mar17 |
160509 |
2033.00 |
2033.25 |
2033.00 |
2033.00 |
+1.50 |
0 |
58 |
+0 |
Total Volume and Open Interest |
1,435,891 |
2,830,365 |
+1,158 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160509 |
4329.80 |
4356.50 |
4318.00 |
4335.80 |
+7.50 |
221,674 |
243,992 |
+1,591 |
Sep16 |
160509 |
4323.80 |
4347.80 |
4311.30 |
4328.30 |
+7.80 |
166 |
451 |
+106 |
Dec16 |
160509 |
4325.50 |
4332.00 |
4325.50 |
4325.50 |
+7.70 |
0 |
87 |
+0 |
Total Volume and Open Interest |
221,843 |
244,536 |
+1,694 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160509 |
1450.80 |
1455.80 |
1444.10 |
1450.30 |
-0.50 |
12,511 |
79,375 |
+291 |
Sep16 |
160509 |
1446.00 |
1447.10 |
1442.70 |
1446.00 |
-0.50 |
0 |
6 |
+0 |
Dec16 |
160509 |
1447.30 |
1447.30 |
1447.30 |
1447.30 |
-0.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
12,511 |
79,393 |
+291 |
Volatility Index(CBOE) |
May16 |
160509 |
15.65 |
15.92 |
15.12 |
15.48 |
-0.25 |
62,265 |
176,857 |
-14,730 |
Jun16 |
160509 |
18.30 |
18.44 |
17.65 |
18.03 |
-0.30 |
46,294 |
154,191 |
+8,193 |
Jul16 |
160509 |
19.35 |
19.53 |
18.93 |
19.28 |
-0.20 |
14,873 |
37,657 |
+666 |
Aug16 |
160509 |
19.85 |
19.95 |
19.40 |
19.73 |
-0.15 |
10,619 |
35,432 |
+997 |
Total Volume and Open Interest |
141,940 |
448,206 |
-4,405 |
Russell 2000(ICE) |
Jun16 |
160509 |
1114.70 |
1122.10 |
1109.20 |
1115.20 |
+1.30 |
79,471 |
382,481 |
+2,431 |
Sep16 |
160509 |
1110.00 |
1110.10 |
1110.00 |
1110.10 |
+1.30 |
1 |
38 |
+0 |
Dec16 |
160509 |
1106.80 |
1106.80 |
1106.80 |
1106.80 |
+1.30 |
0 |
10 |
+0 |
Total Volume and Open Interest |
79,472 |
382,779 |
+2,431 |
Nikkei 225(CME) |
Jun16 |
160509 |
16160 |
16460 |
16155 |
16300 |
+190 |
7,092 |
35,059 |
+348 |
Sep16 |
160509 |
16215 |
16340 |
16215 |
16340 |
+190 |
7 |
41 |
+5 |
Total Volume and Open Interest |
7,099 |
35,105 |
+353 |
Nikkei 225(SGX) |
Jun16 |
160509 |
16005 |
16290 |
15840 |
16215 |
+190 |
13,614 |
245,413 |
-1,654 |
Sep16 |
160509 |
16185 |
16225 |
16130 |
16185 |
+185 |
1 |
1,181 |
+0 |
Dec16 |
160509 |
16075 |
16075 |
16075 |
16075 |
+190 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
13,615 |
257,598 |
-1,654 |
Nikkei 225(CME) Yen |
Jun16 |
160509 |
16110 |
16420 |
16105 |
16275 |
+195 |
25,133 |
98,346 |
+794 |
Sep16 |
160509 |
16285 |
16355 |
16210 |
16230 |
+195 |
0 |
68 |
+0 |
Dec16 |
160509 |
16220 |
16220 |
16220 |
16220 |
+195 |
|
|
|
Total Volume and Open Interest |
25,136 |
98,517 |
+797 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160509 |
16360 |
16360 |
16270 |
16270 |
+190 |
0 |
54 |
+0 |
Sep16 |
160509 |
16230 |
16230 |
16230 |
16230 |
+200 |
|
|
|
Dec16 |
160509 |
16220 |
16220 |
16220 |
16220 |
+200 |
|
|
|
Total Volume and Open Interest |
0 |
54 |
+0 |
CAC 40(EURONEXT) |
May16 |
160509 |
4311.0 |
4338.5 |
4276.0 |
4297.5 |
+22.0 |
70,629 |
302,261 |
+551 |
Jun16 |
160509 |
4259.0 |
4289.5 |
4230.5 |
4250.5 |
+22.0 |
348 |
17,529 |
+146 |
Jul16 |
160509 |
4224.5 |
4263.5 |
4223.5 |
4243.0 |
+22.0 |
0 |
25 |
+0 |
Total Volume and Open Interest |
70,977 |
319,851 |
+697 |
Hang Seng Index(HKFE) |
May16 |
160509 |
19966 |
20207 |
19852 |
20049 |
+74 |
106,492 |
99,136 |
-1,171 |
Jun16 |
160509 |
19672 |
19922 |
19585 |
19776 |
+70 |
531 |
7,561 |
+104 |
Total Volume and Open Interest |
107,381 |
109,499 |
-1,223 |
DAX(EUREX) |
Jun16 |
160509 |
9960.0 |
10076.0 |
9879.0 |
9982.0 |
+105.5 |
85,921 |
123,675 |
+1,575 |
Sep16 |
160509 |
9957.0 |
10058.0 |
9882.0 |
9972.0 |
+105.5 |
50 |
1,787 |
+31 |
Dec16 |
160509 |
9961.0 |
9961.0 |
9961.0 |
9961.0 |
+104.5 |
0 |
2,936 |
+0 |
Total Volume and Open Interest |
85,971 |
128,398 |
+1,606 |
Mini-DAX(EUREX) |
Jun16 |
160509 |
9958.0 |
10074.0 |
9880.0 |
9983.0 |
+106.0 |
15,767 |
6,770 |
+415 |
Sep16 |
160509 |
9895.0 |
10054.0 |
9895.0 |
9973.0 |
+106.0 |
25 |
179 |
+5 |
Dec16 |
160509 |
9916.0 |
10000.0 |
9916.0 |
9961.0 |
+104.0 |
11 |
14 |
-1 |
Total Volume and Open Interest |
15,803 |
6,963 |
+419 |
FT-SE 100(EURONEXT) |
Jun16 |
160509 |
6121.50 |
6141.00 |
6068.50 |
6074.50 |
-13.00 |
87,167 |
573,985 |
+4,407 |
Sep16 |
160509 |
6042.00 |
6042.00 |
6021.00 |
6021.00 |
-13.50 |
2 |
5,278 |
-1 |
Dec16 |
160509 |
5988.00 |
5988.00 |
5988.00 |
5988.00 |
-13.50 |
|
|
|
Total Volume and Open Interest |
87,169 |
579,263 |
+4,406 |
SPI 200(SFE) |
Jun16 |
160509 |
5236.0 |
5318.0 |
5206.0 |
5313.0 |
+65.0 |
32,250 |
261,071 |
-5,145 |
Sep16 |
160509 |
5263.0 |
5263.0 |
5263.0 |
5263.0 |
+65.0 |
0 |
2,382 |
+0 |
Dec16 |
160509 |
5249.0 |
5249.0 |
5249.0 |
5249.0 |
+65.0 |
0 |
2,199 |
+0 |
Total Volume and Open Interest |
32,260 |
267,059 |
-5,136 |
FTSE MIB(ISE) |
Jun16 |
160509 |
17600.00 |
17615.00 |
17270.00 |
17307.00 |
-137.00 |
28,927 |
64,499 |
-104 |
Sep16 |
160509 |
17240.00 |
17340.00 |
17150.00 |
17175.00 |
-134.00 |
28 |
310 |
-7 |
Dec16 |
160509 |
17060.00 |
17060.00 |
17060.00 |
17060.00 |
-134.00 |
|
|
|
Total Volume and Open Interest |
28,955 |
64,809 |
-111 |
KOSPI 200(KFE) |
Jun16 |
160509 |
243.00 |
243.45 |
241.95 |
242.55 |
-0.80 |
115,776 |
116,918 |
+775 |
Sep16 |
160509 |
243.55 |
244.00 |
242.80 |
243.15 |
-0.85 |
277 |
6,901 |
+90 |
Dec16 |
160509 |
244.25 |
244.25 |
244.25 |
244.25 |
-0.85 |
0 |
2,412 |
+0 |
Total Volume and Open Interest |
116,053 |
127,803 |
+947 |
GSCI(CME) |
May16 |
160509 |
346.95 |
351.30 |
341.60 |
342.00 |
-7.45 |
99 |
10,767 |
+0 |
Jun16 |
160509 |
348.80 |
353.65 |
343.80 |
344.65 |
-7.60 |
48 |
1,095 |
+15 |
Jul16 |
160509 |
346.90 |
346.90 |
346.90 |
346.90 |
-7.60 |
|
|
|
Total Volume and Open Interest |
147 |
11,862 |
+15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|