|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 16, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160516 |
1063.00 |
1071.75 |
1055.00 |
1064.50 |
-0.50 |
187,880 |
392,611 |
-11,638 |
Aug16 |
160516 |
1065.00 |
1073.50 |
1057.75 |
1066.75 |
-0.25 |
27,902 |
46,578 |
+3,028 |
Sep16 |
160516 |
1056.00 |
1066.50 |
1052.00 |
1059.50 |
unch |
5,279 |
23,939 |
+507 |
Nov16 |
160516 |
1052.25 |
1062.25 |
1047.50 |
1055.00 |
+0.50 |
83,760 |
263,852 |
+8,916 |
Jan17 |
160516 |
1048.50 |
1059.00 |
1047.25 |
1053.75 |
+2.00 |
9,350 |
19,816 |
-59 |
Mar17 |
160516 |
1026.50 |
1037.75 |
1024.00 |
1034.25 |
+4.25 |
10,078 |
39,025 |
+1,102 |
May17 |
160516 |
1019.75 |
1033.00 |
1019.75 |
1028.25 |
+3.25 |
7,866 |
21,583 |
+1,972 |
Jul17 |
160516 |
1026.50 |
1032.75 |
1022.25 |
1027.75 |
+2.25 |
5,840 |
9,492 |
+134 |
Aug17 |
160516 |
1018.00 |
1018.00 |
1012.00 |
1012.00 |
-0.25 |
16 |
178 |
+7 |
Sep17 |
160516 |
985.25 |
985.25 |
985.25 |
985.25 |
-2.50 |
12 |
67 |
+0 |
Nov17 |
160516 |
955.25 |
967.75 |
955.00 |
961.50 |
+2.50 |
2,503 |
12,864 |
+407 |
Jan18 |
160516 |
963.75 |
963.75 |
963.75 |
963.75 |
+2.25 |
12 |
88 |
+3 |
Mar18 |
160516 |
965.75 |
965.75 |
965.75 |
965.75 |
+2.25 |
0 |
38 |
+0 |
May18 |
160516 |
965.75 |
965.75 |
965.75 |
965.75 |
+2.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
341,055 |
830,448 |
+3,864 |
Soybean Meal(CBOT) |
Jul16 |
160516 |
361.00 |
364.40 |
357.70 |
361.20 |
-1.80 |
61,920 |
179,355 |
-2,498 |
Aug16 |
160516 |
358.80 |
362.30 |
355.50 |
358.70 |
-2.30 |
10,404 |
31,721 |
+702 |
Sep16 |
160516 |
358.10 |
359.80 |
354.50 |
357.20 |
-2.50 |
6,130 |
24,988 |
+430 |
Oct16 |
160516 |
355.50 |
358.30 |
353.60 |
355.30 |
-2.70 |
2,688 |
14,568 |
+179 |
Dec16 |
160516 |
356.20 |
360.10 |
353.50 |
355.70 |
-2.70 |
17,394 |
69,177 |
+1,518 |
Jan17 |
160516 |
355.30 |
355.40 |
352.00 |
353.60 |
-1.90 |
3,557 |
9,485 |
+733 |
Mar17 |
160516 |
342.20 |
345.40 |
341.20 |
343.30 |
-0.40 |
2,349 |
11,727 |
+485 |
May17 |
160516 |
337.30 |
341.20 |
337.30 |
338.70 |
-1.00 |
1,747 |
12,029 |
+402 |
Jul17 |
160516 |
338.10 |
341.00 |
338.10 |
338.70 |
-0.90 |
1,236 |
7,736 |
+441 |
Aug17 |
160516 |
334.70 |
334.70 |
333.20 |
333.20 |
-1.50 |
27 |
533 |
+2 |
Total Volume and Open Interest |
108,003 |
365,911 |
+2,171 |
Soybean Oil(CBOT) |
Jul16 |
160516 |
32.43 |
32.90 |
32.28 |
32.79 |
+0.29 |
73,175 |
211,331 |
+844 |
Aug16 |
160516 |
32.60 |
33.02 |
32.39 |
32.90 |
+0.29 |
13,009 |
33,081 |
+45 |
Sep16 |
160516 |
32.64 |
33.15 |
32.51 |
33.02 |
+0.30 |
7,429 |
24,295 |
+567 |
Oct16 |
160516 |
32.76 |
33.27 |
32.64 |
33.12 |
+0.29 |
4,584 |
12,111 |
-343 |
Dec16 |
160516 |
33.02 |
33.52 |
32.87 |
33.35 |
+0.26 |
19,268 |
81,931 |
+1,727 |
Jan17 |
160516 |
33.01 |
33.57 |
33.01 |
33.40 |
+0.32 |
3,842 |
8,427 |
-3 |
Mar17 |
160516 |
32.95 |
33.52 |
32.89 |
33.36 |
+0.40 |
4,164 |
11,923 |
+32 |
May17 |
160516 |
32.83 |
33.43 |
32.79 |
33.30 |
+0.43 |
2,253 |
10,453 |
+174 |
Jul17 |
160516 |
32.88 |
33.50 |
32.88 |
33.35 |
+0.44 |
900 |
3,536 |
-39 |
Aug17 |
160516 |
32.84 |
33.29 |
32.84 |
33.28 |
+0.45 |
57 |
2,511 |
-9 |
Total Volume and Open Interest |
129,227 |
406,484 |
+3,046 |
Canola(WCE) |
May16 |
160513 |
514.6 |
516.9 |
514.6 |
514.6 |
+9.3 |
|
|
|
Jul16 |
160516 |
513.1 |
517.2 |
510.1 |
515.9 |
+0.1 |
22,420 |
105,477 |
-3,230 |
Nov16 |
160516 |
512.0 |
515.0 |
507.8 |
512.9 |
unch |
13,856 |
59,996 |
-1,217 |
Jan17 |
160516 |
516.6 |
518.5 |
511.7 |
516.7 |
-0.2 |
1,357 |
6,965 |
+122 |
Mar17 |
160516 |
518.6 |
518.6 |
511.8 |
517.3 |
+0.3 |
113 |
1,457 |
+31 |
Total Volume and Open Interest |
37,753 |
174,625 |
-4,289 |
Corn(CBOT) |
Jul16 |
160516 |
390.25 |
394.25 |
386.25 |
394.00 |
+3.25 |
191,899 |
619,170 |
-4,861 |
Sep16 |
160516 |
393.00 |
396.25 |
389.25 |
396.00 |
+2.75 |
44,322 |
244,712 |
+6,806 |
Dec16 |
160516 |
397.50 |
400.50 |
394.00 |
400.00 |
+1.75 |
90,502 |
317,667 |
+6,576 |
Mar17 |
160516 |
405.00 |
408.50 |
402.00 |
408.25 |
+2.25 |
7,684 |
62,165 |
+1,730 |
May17 |
160516 |
407.75 |
412.25 |
407.00 |
412.25 |
+2.00 |
1,545 |
12,193 |
+100 |
Jul17 |
160516 |
412.00 |
416.25 |
410.75 |
416.00 |
+1.75 |
4,173 |
31,462 |
+287 |
Sep17 |
160516 |
408.75 |
411.75 |
408.75 |
411.75 |
+1.50 |
92 |
3,710 |
-7 |
Dec17 |
160516 |
412.50 |
414.75 |
409.75 |
414.25 |
+0.75 |
2,623 |
30,430 |
+52 |
Mar18 |
160516 |
420.00 |
422.00 |
419.25 |
422.00 |
+0.50 |
59 |
784 |
+13 |
May18 |
160516 |
425.00 |
427.25 |
425.00 |
427.25 |
+0.25 |
12 |
324 |
+0 |
Total Volume and Open Interest |
343,716 |
1,324,517 |
+10,254 |
Wheat(CBOT) |
Jul16 |
160516 |
474.00 |
476.50 |
467.50 |
474.75 |
unch |
66,191 |
243,664 |
-3,084 |
Sep16 |
160516 |
482.50 |
485.75 |
476.75 |
484.00 |
unch |
19,276 |
64,344 |
+2,737 |
Dec16 |
160516 |
498.75 |
501.00 |
492.25 |
499.00 |
-0.25 |
15,053 |
71,860 |
-265 |
Mar17 |
160516 |
513.50 |
516.00 |
507.25 |
513.75 |
+0.50 |
2,270 |
20,216 |
+102 |
May17 |
160516 |
524.25 |
524.75 |
516.25 |
522.25 |
+0.75 |
1,109 |
4,628 |
+142 |
Jul17 |
160516 |
525.50 |
526.50 |
519.00 |
525.25 |
+1.25 |
694 |
4,283 |
-14 |
Total Volume and Open Interest |
104,896 |
411,324 |
-295 |
Wheat(KCBT) |
Jul16 |
160516 |
455.75 |
456.25 |
448.75 |
453.50 |
-2.50 |
27,895 |
141,302 |
+2,261 |
Sep16 |
160516 |
472.00 |
472.25 |
465.25 |
469.75 |
-3.00 |
10,565 |
23,708 |
+35 |
Dec16 |
160516 |
497.00 |
497.00 |
489.50 |
494.00 |
-3.00 |
9,595 |
35,338 |
+570 |
Mar17 |
160516 |
511.50 |
511.50 |
506.75 |
510.50 |
-2.50 |
1,172 |
13,178 |
+512 |
May17 |
160516 |
518.50 |
520.75 |
518.50 |
520.75 |
-2.25 |
71 |
5,459 |
-17 |
Jul17 |
160516 |
527.00 |
527.25 |
524.50 |
527.25 |
-2.25 |
74 |
2,121 |
+21 |
Sep17 |
160516 |
538.25 |
538.25 |
538.25 |
538.25 |
-1.75 |
2 |
119 |
+1 |
Total Volume and Open Interest |
49,404 |
221,458 |
+3,413 |
Wheat(MGE) |
Jul16 |
160516 |
533.75 |
538.50 |
531.25 |
537.25 |
+1.75 |
2,923 |
26,796 |
-24 |
Sep16 |
160516 |
541.00 |
545.00 |
538.00 |
544.25 |
+2.00 |
959 |
10,893 |
+13 |
Dec16 |
160516 |
553.00 |
556.25 |
550.50 |
555.50 |
+1.25 |
716 |
10,386 |
+122 |
Mar17 |
160516 |
562.00 |
565.00 |
559.50 |
564.00 |
+1.00 |
370 |
5,245 |
+40 |
May17 |
160516 |
570.25 |
570.25 |
569.50 |
569.50 |
+1.00 |
306 |
2,148 |
+40 |
Jul17 |
160516 |
574.50 |
574.50 |
574.50 |
574.50 |
+0.75 |
227 |
513 |
-20 |
Total Volume and Open Interest |
5,535 |
56,119 |
+179 |
Oats(CBOT) |
Jul16 |
160516 |
195.25 |
197.75 |
192.00 |
197.00 |
+1.75 |
259 |
8,069 |
+26 |
Sep16 |
160516 |
207.00 |
208.00 |
204.25 |
207.50 |
+0.75 |
13 |
300 |
+0 |
Dec16 |
160516 |
219.00 |
220.00 |
216.50 |
219.00 |
+0.25 |
11 |
1,504 |
+1 |
Mar17 |
160516 |
227.75 |
228.50 |
227.75 |
228.50 |
+0.75 |
0 |
138 |
+0 |
Total Volume and Open Interest |
283 |
10,011 |
+27 |
Rough Rice(CBOT) |
May16 |
160513 |
11.48 |
11.48 |
11.48 |
11.48 |
-0.11 |
1 |
10 |
+0 |
Jul16 |
160516 |
11.65 |
12.03 |
11.60 |
11.93 |
+0.24 |
1,000 |
7,683 |
+126 |
Sep16 |
160516 |
11.84 |
12.19 |
11.84 |
12.11 |
+0.26 |
290 |
1,557 |
+134 |
Nov16 |
160516 |
12.10 |
12.30 |
12.06 |
12.26 |
+0.23 |
90 |
538 |
+75 |
Total Volume and Open Interest |
1,391 |
9,855 |
+343 |
Live Cattle(CME) |
Jun16 |
160516 |
123.750 |
124.250 |
122.900 |
123.035 |
-0.395 |
52,837 |
80,632 |
-7,466 |
Aug16 |
160516 |
118.930 |
119.980 |
118.850 |
119.480 |
+0.750 |
36,612 |
96,598 |
+5,388 |
Oct16 |
160516 |
118.250 |
119.300 |
118.250 |
118.900 |
+0.920 |
13,071 |
55,696 |
+1,259 |
Dec16 |
160516 |
117.480 |
118.480 |
117.400 |
118.050 |
+1.120 |
5,893 |
26,135 |
+671 |
Feb17 |
160516 |
116.350 |
117.150 |
116.250 |
116.680 |
+1.030 |
2,247 |
8,693 |
+383 |
Apr17 |
160516 |
115.000 |
115.750 |
115.000 |
115.285 |
+0.985 |
857 |
5,412 |
+127 |
Total Volume and Open Interest |
111,699 |
274,352 |
+374 |
Feeder Cattle(CME) |
May16 |
160516 |
148.200 |
149.580 |
148.200 |
148.650 |
+1.600 |
1,858 |
4,411 |
-413 |
Aug16 |
160516 |
147.600 |
149.330 |
147.500 |
147.735 |
+1.485 |
5,779 |
24,134 |
+117 |
Sep16 |
160516 |
145.630 |
147.300 |
145.630 |
145.850 |
+1.615 |
1,677 |
3,866 |
-252 |
Oct16 |
160516 |
143.830 |
145.450 |
143.800 |
143.880 |
+1.500 |
1,805 |
4,875 |
+301 |
Nov16 |
160516 |
139.685 |
141.485 |
139.685 |
140.000 |
+1.250 |
393 |
3,461 |
+104 |
Jan17 |
160516 |
135.800 |
137.050 |
135.380 |
135.435 |
+1.285 |
50 |
487 |
+0 |
Mar17 |
160516 |
134.900 |
134.900 |
133.485 |
133.485 |
+0.855 |
2 |
114 |
+2 |
Total Volume and Open Interest |
11,564 |
41,348 |
-141 |
Lean Hogs(CME) |
Jun16 |
160516 |
82.150 |
83.150 |
81.580 |
83.035 |
+1.085 |
20,458 |
50,558 |
-3,978 |
Jul16 |
160516 |
82.700 |
83.600 |
82.100 |
83.400 |
+0.850 |
13,507 |
53,559 |
+6,302 |
Aug16 |
160516 |
82.100 |
82.700 |
81.650 |
82.535 |
+0.400 |
6,488 |
43,460 |
+1,073 |
Oct16 |
160516 |
70.700 |
70.980 |
70.250 |
70.450 |
-0.280 |
3,304 |
48,445 |
+423 |
Dec16 |
160516 |
65.035 |
65.450 |
64.900 |
65.150 |
-0.075 |
1,733 |
28,035 |
+528 |
Feb17 |
160516 |
68.100 |
68.285 |
67.800 |
67.975 |
-0.225 |
694 |
9,821 |
+381 |
Apr17 |
160516 |
70.930 |
70.980 |
70.635 |
70.680 |
-0.250 |
213 |
4,791 |
+100 |
May17 |
160516 |
74.850 |
74.850 |
74.850 |
74.850 |
-0.250 |
0 |
82 |
+0 |
Total Volume and Open Interest |
46,761 |
240,668 |
+4,847 |
Class III Milk(CME) |
May16 |
160516 |
12.72 |
12.75 |
12.72 |
12.74 |
+0.01 |
328 |
4,519 |
-48 |
Jun16 |
160516 |
12.20 |
12.38 |
12.19 |
12.37 |
+0.11 |
522 |
4,948 |
+19 |
Jul16 |
160516 |
12.75 |
13.04 |
12.75 |
12.95 |
+0.11 |
326 |
4,456 |
+58 |
Aug16 |
160516 |
13.58 |
13.81 |
13.48 |
13.68 |
+0.08 |
248 |
4,117 |
+0 |
Sep16 |
160516 |
14.28 |
14.45 |
14.24 |
14.36 |
unch |
137 |
3,269 |
+20 |
Oct16 |
160516 |
14.63 |
14.72 |
14.63 |
14.69 |
-0.03 |
90 |
2,553 |
+3 |
Nov16 |
160516 |
14.76 |
14.80 |
14.75 |
14.80 |
-0.01 |
71 |
2,476 |
+17 |
Dec16 |
160516 |
14.83 |
14.86 |
14.76 |
14.86 |
+0.01 |
66 |
2,378 |
+15 |
Jan17 |
160516 |
14.90 |
14.97 |
14.90 |
14.97 |
+0.02 |
13 |
716 |
+8 |
Feb17 |
160516 |
15.05 |
15.15 |
15.05 |
15.14 |
+0.04 |
9 |
706 |
+6 |
Mar17 |
160516 |
15.21 |
15.26 |
15.20 |
15.26 |
+0.05 |
25 |
612 |
-1 |
Apr17 |
160516 |
15.27 |
15.33 |
15.25 |
15.33 |
+0.07 |
21 |
453 |
+8 |
May17 |
160516 |
15.35 |
15.35 |
15.27 |
15.31 |
-0.04 |
18 |
349 |
+4 |
Total Volume and Open Interest |
1,883 |
32,534 |
+112 |
Cocoa(ICE) |
May16 |
160513 |
2961 |
2961 |
2961 |
2961 |
-57 |
8 |
14 |
-8 |
Jul16 |
160516 |
2958 |
2990 |
2906 |
2927 |
-40 |
27,167 |
85,805 |
-3,145 |
Sep16 |
160516 |
2965 |
2996 |
2916 |
2935 |
-40 |
11,760 |
63,463 |
-834 |
Dec16 |
160516 |
2955 |
2982 |
2903 |
2922 |
-40 |
5,373 |
42,205 |
-93 |
Mar17 |
160516 |
2940 |
2963 |
2890 |
2906 |
-38 |
1,989 |
36,769 |
+248 |
May17 |
160516 |
2933 |
2948 |
2890 |
2900 |
-37 |
611 |
6,167 |
+143 |
Jul17 |
160516 |
2928 |
2941 |
2886 |
2895 |
-37 |
34 |
1,931 |
+13 |
Total Volume and Open Interest |
46,976 |
239,936 |
-3,671 |
Coffee "C"(ICE) |
May16 |
160516 |
128.75 |
132.70 |
128.75 |
132.70 |
+3.90 |
11 |
19 |
-17 |
Jul16 |
160516 |
129.10 |
133.80 |
128.80 |
133.60 |
+3.50 |
22,015 |
88,612 |
-1,625 |
Sep16 |
160516 |
130.70 |
135.55 |
130.70 |
135.40 |
+3.45 |
9,217 |
44,172 |
-490 |
Dec16 |
160516 |
133.15 |
138.05 |
133.15 |
137.95 |
+3.40 |
6,055 |
26,088 |
-649 |
Mar17 |
160516 |
136.70 |
140.65 |
136.10 |
140.50 |
+3.25 |
1,498 |
12,806 |
+66 |
May17 |
160516 |
138.45 |
141.90 |
137.75 |
141.90 |
+3.10 |
157 |
6,305 |
+16 |
Total Volume and Open Interest |
39,275 |
187,140 |
-2,610 |
Orange Juice(ICE) |
Jul16 |
160516 |
145.90 |
145.95 |
139.95 |
143.50 |
-1.85 |
661 |
9,282 |
+38 |
Sep16 |
160516 |
143.00 |
144.10 |
140.00 |
143.65 |
-1.85 |
57 |
2,201 |
+9 |
Nov16 |
160516 |
142.25 |
143.90 |
140.60 |
143.90 |
-1.95 |
23 |
1,134 |
+6 |
Jan17 |
160516 |
144.55 |
144.55 |
144.55 |
144.55 |
-1.95 |
0 |
213 |
+0 |
Mar17 |
160516 |
145.25 |
145.25 |
145.25 |
145.25 |
-1.95 |
|
|
|
May17 |
160516 |
145.40 |
145.40 |
145.40 |
145.40 |
-1.95 |
|
|
|
Total Volume and Open Interest |
741 |
12,830 |
+53 |
Sugar #11(ICE) |
Jul16 |
160516 |
16.55 |
16.92 |
16.38 |
16.89 |
+0.15 |
76,388 |
394,058 |
+285 |
Oct16 |
160516 |
16.90 |
17.15 |
16.67 |
17.12 |
+0.13 |
46,278 |
220,864 |
+13,142 |
Mar17 |
160516 |
17.27 |
17.54 |
17.10 |
17.52 |
+0.12 |
21,801 |
135,631 |
+4,273 |
May17 |
160516 |
16.84 |
17.17 |
16.76 |
17.16 |
+0.13 |
3,694 |
21,485 |
+751 |
Jul17 |
160516 |
16.48 |
16.84 |
16.42 |
16.82 |
+0.13 |
2,623 |
29,980 |
+420 |
Oct17 |
160516 |
16.30 |
16.64 |
16.26 |
16.64 |
+0.14 |
899 |
20,766 |
-79 |
Mar18 |
160516 |
16.35 |
16.69 |
16.35 |
16.69 |
+0.14 |
573 |
9,642 |
+282 |
May18 |
160516 |
16.40 |
16.40 |
16.40 |
16.40 |
+0.12 |
297 |
2,175 |
-66 |
Total Volume and Open Interest |
152,663 |
840,163 |
+19,022 |
London Cocoa(LCE) |
May16 |
160513 |
2179 |
2182 |
2179 |
2180 |
-21 |
11,279 |
7,571 |
-10,270 |
Jul16 |
160516 |
2190 |
2201 |
2142 |
2157 |
-35 |
21,956 |
109,732 |
-2,003 |
Sep16 |
160516 |
2172 |
2182 |
2123 |
2138 |
-33 |
8,672 |
58,558 |
-102 |
Dec16 |
160516 |
2130 |
2145 |
2090 |
2104 |
-31 |
4,950 |
57,588 |
+503 |
Mar17 |
160516 |
2092 |
2111 |
2058 |
2071 |
-32 |
3,650 |
44,555 |
-504 |
May17 |
160516 |
2083 |
2101 |
2050 |
2062 |
-32 |
1,471 |
10,113 |
+297 |
Jul17 |
160516 |
2086 |
2096 |
2056 |
2056 |
-32 |
0 |
1,634 |
+0 |
Total Volume and Open Interest |
47,747 |
284,860 |
-7,214 |
London Sugar(LCE) |
Aug16 |
160516 |
473.60 |
481.90 |
472.20 |
480.70 |
+2.60 |
3,272 |
55,073 |
+263 |
Oct16 |
160516 |
469.20 |
477.90 |
468.70 |
476.70 |
+2.70 |
1,760 |
18,548 |
-6 |
Dec16 |
160516 |
468.60 |
476.60 |
467.80 |
475.70 |
+2.60 |
850 |
12,928 |
+312 |
Mar17 |
160516 |
467.90 |
475.70 |
467.10 |
475.10 |
+2.80 |
302 |
9,516 |
+33 |
May17 |
160516 |
463.40 |
471.40 |
463.20 |
471.10 |
+3.00 |
121 |
2,532 |
-26 |
Total Volume and Open Interest |
6,404 |
101,158 |
+625 |
Cotton(ICE) |
Jul16 |
160516 |
60.68 |
61.52 |
60.62 |
60.99 |
+0.37 |
17,577 |
100,847 |
+576 |
Oct16 |
160516 |
61.24 |
61.24 |
61.24 |
61.24 |
-0.08 |
0 |
48 |
+0 |
Dec16 |
160516 |
60.36 |
61.11 |
60.36 |
60.48 |
-0.03 |
8,126 |
72,405 |
+2,051 |
Mar17 |
160516 |
60.86 |
61.40 |
60.71 |
60.82 |
-0.07 |
349 |
10,038 |
-45 |
May17 |
160516 |
61.35 |
61.76 |
61.22 |
61.22 |
-0.11 |
24 |
2,335 |
-7 |
Jul17 |
160516 |
61.81 |
62.11 |
61.63 |
61.63 |
-0.11 |
17 |
2,051 |
-6 |
Total Volume and Open Interest |
26,155 |
189,699 |
+2,589 |
Lumber(CME) |
Jul16 |
160516 |
320.8 |
328.3 |
320.7 |
328.0 |
+7.5 |
343 |
4,359 |
+56 |
Sep16 |
160516 |
327.6 |
333.0 |
325.7 |
333.0 |
+6.3 |
80 |
755 |
+25 |
Nov16 |
160516 |
325.7 |
328.4 |
325.7 |
328.3 |
+5.3 |
1 |
54 |
+0 |
Jan17 |
160516 |
328.7 |
328.7 |
328.7 |
328.7 |
+5.4 |
5 |
10 |
+0 |
Total Volume and Open Interest |
491 |
5,234 |
+45 |
Crude Oil(NYM) |
Jun16 |
160516 |
46.28 |
47.98 |
46.15 |
47.72 |
+1.51 |
715,102 |
255,238 |
-16,707 |
Jul16 |
160516 |
46.96 |
48.67 |
46.84 |
48.42 |
+1.52 |
280,262 |
449,956 |
+27,429 |
Aug16 |
160516 |
47.39 |
49.08 |
47.32 |
48.85 |
+1.46 |
73,721 |
124,261 |
+6,050 |
Sep16 |
160516 |
47.76 |
49.41 |
47.76 |
49.18 |
+1.36 |
50,003 |
114,299 |
-5,041 |
Oct16 |
160516 |
48.20 |
49.68 |
48.20 |
49.48 |
+1.28 |
23,057 |
66,299 |
+495 |
Nov16 |
160516 |
48.53 |
49.91 |
48.53 |
49.75 |
+1.22 |
16,350 |
53,141 |
+2,497 |
Dec16 |
160516 |
48.72 |
50.17 |
48.70 |
49.96 |
+1.17 |
65,866 |
212,925 |
+1,290 |
Jan17 |
160516 |
49.59 |
50.29 |
49.58 |
50.10 |
+1.12 |
10,776 |
35,748 |
+860 |
Feb17 |
160516 |
49.70 |
50.37 |
49.64 |
50.18 |
+1.08 |
8,563 |
24,875 |
+1,544 |
Mar17 |
160516 |
49.72 |
50.37 |
49.72 |
50.24 |
+1.04 |
6,881 |
43,868 |
+665 |
Apr17 |
160516 |
49.85 |
50.49 |
49.85 |
50.27 |
+1.00 |
3,515 |
13,073 |
+774 |
May17 |
160516 |
50.00 |
50.42 |
50.00 |
50.30 |
+0.96 |
2,085 |
14,077 |
+434 |
Jun17 |
160516 |
50.02 |
50.57 |
49.93 |
50.33 |
+0.92 |
13,694 |
55,867 |
+1,866 |
Jul17 |
160516 |
50.06 |
50.51 |
50.06 |
50.32 |
+0.89 |
1,848 |
13,625 |
+880 |
Aug17 |
160516 |
49.91 |
50.43 |
49.91 |
50.33 |
+0.86 |
919 |
9,642 |
+354 |
Sep17 |
160516 |
50.35 |
50.46 |
50.35 |
50.36 |
+0.84 |
1,451 |
24,792 |
+90 |
Total Volume and Open Interest |
1,305,445 |
1,746,625 |
+28,538 |
e-miNY Crude Oil(NYM) |
Jun16 |
160516 |
46.350 |
47.975 |
46.150 |
47.725 |
+1.525 |
17,196 |
2,713 |
-154 |
Jul16 |
160516 |
46.750 |
48.675 |
46.750 |
48.425 |
+1.525 |
792 |
761 |
+55 |
Aug16 |
160516 |
47.475 |
49.025 |
47.475 |
48.850 |
+1.450 |
105 |
122 |
+4 |
Sep16 |
160516 |
48.475 |
49.300 |
48.475 |
49.175 |
+1.350 |
13 |
122 |
+0 |
Oct16 |
160516 |
49.425 |
49.475 |
49.425 |
49.475 |
+1.275 |
3 |
65 |
+0 |
Nov16 |
160516 |
48.900 |
49.750 |
48.900 |
49.750 |
+1.225 |
7 |
20 |
+1 |
Dec16 |
160516 |
49.650 |
49.950 |
49.650 |
49.950 |
+1.150 |
20 |
286 |
+4 |
Jan17 |
160516 |
50.100 |
50.100 |
50.100 |
50.100 |
+1.125 |
5 |
13 |
-4 |
Feb17 |
160516 |
50.175 |
50.175 |
50.175 |
50.175 |
+1.075 |
5 |
10 |
+4 |
Mar17 |
160516 |
50.250 |
50.250 |
50.250 |
50.250 |
+1.050 |
0 |
13 |
+0 |
Total Volume and Open Interest |
18,162 |
4,266 |
-91 |
NY Harbor ULSD(NYM) |
Jun16 |
160516 |
140.06 |
145.79 |
139.95 |
144.01 |
+3.70 |
63,580 |
78,687 |
-2,245 |
Jul16 |
160516 |
141.10 |
146.44 |
141.00 |
144.72 |
+3.54 |
36,587 |
89,510 |
+3,109 |
Aug16 |
160516 |
142.27 |
147.32 |
142.27 |
145.72 |
+3.37 |
17,986 |
37,657 |
+1,320 |
Sep16 |
160516 |
145.53 |
148.68 |
145.53 |
147.19 |
+3.21 |
15,268 |
34,141 |
+2,739 |
Oct16 |
160516 |
147.35 |
150.15 |
147.35 |
148.73 |
+3.01 |
7,496 |
19,890 |
+395 |
Nov16 |
160516 |
150.22 |
151.71 |
149.70 |
150.30 |
+2.84 |
5,917 |
16,808 |
+580 |
Dec16 |
160516 |
149.20 |
153.04 |
149.20 |
151.71 |
+2.76 |
9,429 |
51,800 |
-231 |
Jan17 |
160516 |
152.27 |
153.82 |
152.27 |
152.96 |
+2.68 |
2,182 |
17,184 |
-181 |
Feb17 |
160516 |
153.22 |
154.76 |
153.18 |
153.62 |
+2.61 |
720 |
7,114 |
+154 |
Mar17 |
160516 |
153.17 |
154.84 |
153.17 |
153.58 |
+2.54 |
390 |
6,789 |
+24 |
Apr17 |
160516 |
153.02 |
154.14 |
152.53 |
153.05 |
+2.49 |
213 |
3,056 |
+61 |
May17 |
160516 |
153.25 |
153.25 |
153.05 |
153.22 |
+2.41 |
163 |
2,358 |
-13 |
Jun17 |
160516 |
153.71 |
154.42 |
153.07 |
153.70 |
+2.32 |
393 |
8,991 |
+75 |
Jul17 |
160516 |
155.91 |
155.91 |
153.04 |
154.51 |
+2.25 |
104 |
1,343 |
+0 |
Total Volume and Open Interest |
160,997 |
397,561 |
+5,738 |
RBOB Gasoline(NYM) |
Jun16 |
160516 |
158.61 |
163.58 |
158.61 |
160.63 |
+1.81 |
51,707 |
80,807 |
-5,296 |
Jul16 |
160516 |
159.43 |
164.17 |
159.33 |
161.32 |
+1.76 |
41,646 |
94,388 |
+5,523 |
Aug16 |
160516 |
159.05 |
163.32 |
158.95 |
160.62 |
+1.69 |
20,452 |
45,080 |
+1,357 |
Sep16 |
160516 |
157.94 |
160.91 |
157.94 |
158.37 |
+1.68 |
16,632 |
48,642 |
+1,416 |
Oct16 |
160516 |
143.40 |
146.97 |
143.40 |
144.54 |
+1.60 |
10,711 |
34,500 |
-255 |
Nov16 |
160516 |
140.64 |
143.38 |
140.64 |
141.02 |
+1.56 |
6,509 |
22,102 |
+592 |
Dec16 |
160516 |
138.05 |
141.20 |
137.56 |
138.98 |
+1.56 |
8,201 |
38,396 |
+885 |
Jan17 |
160516 |
138.61 |
140.86 |
138.57 |
138.81 |
+1.51 |
937 |
7,948 |
+172 |
Feb17 |
160516 |
141.80 |
141.80 |
139.73 |
139.80 |
+1.45 |
172 |
1,807 |
+23 |
Mar17 |
160516 |
141.59 |
141.59 |
141.59 |
141.59 |
+1.43 |
408 |
3,344 |
+153 |
Total Volume and Open Interest |
158,717 |
407,681 |
+4,525 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160516 |
160.60 |
160.63 |
160.60 |
160.60 |
+1.80 |
0 |
1 |
+0 |
Jul16 |
160516 |
161.30 |
161.32 |
161.30 |
161.30 |
+1.70 |
|
|
|
Aug16 |
160516 |
160.60 |
160.62 |
160.60 |
160.60 |
+1.70 |
|
|
|
Sep16 |
160516 |
158.40 |
158.40 |
158.37 |
158.40 |
+1.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160516 |
2.080 |
2.087 |
2.023 |
2.029 |
-0.067 |
144,823 |
149,426 |
-20,200 |
Jul16 |
160516 |
2.217 |
2.231 |
2.170 |
2.177 |
-0.067 |
86,929 |
269,888 |
+17,926 |
Aug16 |
160516 |
2.307 |
2.309 |
2.248 |
2.254 |
-0.071 |
20,043 |
70,318 |
+2,921 |
Sep16 |
160516 |
2.347 |
2.351 |
2.291 |
2.296 |
-0.069 |
24,964 |
105,498 |
+602 |
Oct16 |
160516 |
2.420 |
2.425 |
2.367 |
2.370 |
-0.069 |
26,203 |
112,747 |
+897 |
Nov16 |
160516 |
2.612 |
2.615 |
2.565 |
2.570 |
-0.064 |
10,884 |
48,788 |
+2,259 |
Dec16 |
160516 |
2.889 |
2.901 |
2.866 |
2.874 |
-0.041 |
6,350 |
46,878 |
-107 |
Jan17 |
160516 |
3.017 |
3.030 |
2.997 |
3.008 |
-0.035 |
14,464 |
77,079 |
-445 |
Feb17 |
160516 |
3.011 |
3.023 |
2.993 |
3.001 |
-0.035 |
2,614 |
19,731 |
+349 |
Mar17 |
160516 |
2.966 |
2.979 |
2.946 |
2.956 |
-0.034 |
3,914 |
43,065 |
+71 |
Apr17 |
160516 |
2.786 |
2.796 |
2.767 |
2.771 |
-0.030 |
4,632 |
46,683 |
+216 |
May17 |
160516 |
2.778 |
2.783 |
2.758 |
2.764 |
-0.027 |
2,137 |
14,251 |
+292 |
Jun17 |
160516 |
2.813 |
2.818 |
2.793 |
2.795 |
-0.026 |
330 |
7,061 |
+54 |
Jul17 |
160516 |
2.849 |
2.852 |
2.828 |
2.832 |
-0.025 |
548 |
6,996 |
-84 |
Aug17 |
160516 |
2.851 |
2.852 |
2.840 |
2.843 |
-0.024 |
432 |
5,025 |
+151 |
Sep17 |
160516 |
2.849 |
2.852 |
2.838 |
2.840 |
-0.023 |
240 |
2,887 |
-8 |
Total Volume and Open Interest |
350,567 |
1,071,816 |
+5,409 |
Brent Crude Oil(ICE) |
Jul16 |
160516 |
47.80 |
49.47 |
47.77 |
48.97 |
+1.14 |
353,848 |
364,875 |
-6,007 |
Aug16 |
160516 |
48.13 |
49.79 |
48.09 |
49.43 |
+1.29 |
195,473 |
281,355 |
+19,074 |
Sep16 |
160516 |
48.44 |
50.09 |
48.41 |
49.79 |
+1.31 |
120,543 |
282,859 |
+19,967 |
Oct16 |
160516 |
48.77 |
50.31 |
48.71 |
50.04 |
+1.29 |
48,677 |
128,750 |
+3,756 |
Nov16 |
160516 |
49.01 |
50.50 |
48.96 |
50.24 |
+1.24 |
30,043 |
115,266 |
+2,041 |
Dec16 |
160516 |
49.22 |
50.74 |
49.19 |
50.48 |
+1.21 |
91,913 |
322,841 |
+7,667 |
Jan17 |
160516 |
49.64 |
50.93 |
49.64 |
50.68 |
+1.17 |
9,478 |
56,446 |
+799 |
Feb17 |
160516 |
49.86 |
51.11 |
49.86 |
50.86 |
+1.13 |
4,800 |
52,166 |
+1,021 |
Mar17 |
160516 |
50.64 |
51.32 |
50.46 |
51.05 |
+1.09 |
12,248 |
51,695 |
+4,376 |
Apr17 |
160516 |
51.11 |
51.49 |
51.11 |
51.21 |
+1.06 |
3,398 |
19,675 |
-1,160 |
May17 |
160516 |
51.43 |
51.43 |
51.29 |
51.35 |
+1.03 |
1,723 |
21,545 |
+192 |
Jun17 |
160516 |
51.16 |
51.76 |
51.00 |
51.49 |
+1.00 |
19,744 |
85,437 |
+1,586 |
Jul17 |
160516 |
51.65 |
51.65 |
51.65 |
51.65 |
+0.98 |
1,579 |
17,792 |
+608 |
Aug17 |
160516 |
51.78 |
51.78 |
51.78 |
51.78 |
+0.96 |
1,754 |
13,297 |
+400 |
Total Volume and Open Interest |
941,080 |
2,224,863 |
+58,014 |
Gas Oil(ICE) |
Jun16 |
160516 |
419.50 |
436.50 |
419.25 |
430.25 |
+11.50 |
94,182 |
144,994 |
+3,642 |
Jul16 |
160516 |
421.75 |
437.50 |
421.50 |
431.75 |
+10.50 |
66,527 |
115,898 |
+5,663 |
Aug16 |
160516 |
424.75 |
439.50 |
424.50 |
434.00 |
+9.25 |
27,920 |
50,560 |
-249 |
Sep16 |
160516 |
429.25 |
443.00 |
429.25 |
437.75 |
+8.50 |
16,867 |
40,996 |
-211 |
Oct16 |
160516 |
434.50 |
447.25 |
434.25 |
442.75 |
+8.25 |
9,552 |
44,094 |
-1,046 |
Nov16 |
160516 |
437.75 |
450.25 |
437.75 |
445.75 |
+8.00 |
6,473 |
26,722 |
+1,100 |
Dec16 |
160516 |
440.25 |
452.25 |
440.25 |
448.00 |
+7.75 |
14,495 |
89,422 |
-1,216 |
Jan17 |
160516 |
447.75 |
454.75 |
447.00 |
451.25 |
+7.50 |
1,646 |
23,896 |
+116 |
Feb17 |
160516 |
450.00 |
457.00 |
450.00 |
454.00 |
+7.25 |
999 |
11,999 |
+100 |
Mar17 |
160516 |
454.00 |
459.75 |
452.50 |
456.25 |
+7.00 |
1,526 |
20,371 |
+133 |
Total Volume and Open Interest |
253,024 |
725,807 |
+1 |
Ethanol(CBOT) |
Jun16 |
160516 |
1.545 |
1.576 |
1.545 |
1.568 |
+0.024 |
162 |
1,981 |
-32 |
Jul16 |
160516 |
1.549 |
1.564 |
1.545 |
1.560 |
+0.018 |
258 |
1,217 |
+81 |
Aug16 |
160516 |
1.541 |
1.555 |
1.541 |
1.555 |
+0.026 |
232 |
299 |
+39 |
Sep16 |
160516 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.026 |
155 |
668 |
-3 |
Oct16 |
160516 |
1.527 |
1.527 |
1.527 |
1.527 |
+0.026 |
5 |
194 |
+5 |
Nov16 |
160516 |
1.510 |
1.510 |
1.510 |
1.510 |
+0.026 |
0 |
199 |
+0 |
Dec16 |
160516 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.025 |
9 |
813 |
+9 |
Jan17 |
160516 |
1.484 |
1.484 |
1.484 |
1.484 |
+0.021 |
|
|
|
Total Volume and Open Interest |
821 |
5,371 |
+99 |
WTI Crude Oil(ICE) |
Jun16 |
160516 |
46.19 |
47.98 |
46.17 |
47.72 |
+1.51 |
49,893 |
69,154 |
+641 |
Jul16 |
160516 |
46.90 |
48.66 |
46.88 |
48.42 |
+1.52 |
58,500 |
78,715 |
+2,078 |
Aug16 |
160516 |
47.36 |
49.06 |
47.36 |
48.85 |
+1.46 |
29,200 |
42,055 |
+3,720 |
Sep16 |
160516 |
48.50 |
49.39 |
48.46 |
49.18 |
+1.36 |
15,313 |
30,394 |
-463 |
Oct16 |
160516 |
48.90 |
49.65 |
48.76 |
49.48 |
+1.28 |
5,490 |
11,148 |
+346 |
Nov16 |
160516 |
49.22 |
49.93 |
49.22 |
49.75 |
+1.22 |
4,418 |
14,117 |
+309 |
Dec16 |
160516 |
49.47 |
50.18 |
49.34 |
49.96 |
+1.17 |
13,573 |
75,286 |
+357 |
Jan17 |
160516 |
50.12 |
50.12 |
49.94 |
50.10 |
+1.12 |
758 |
6,317 |
+148 |
Feb17 |
160516 |
50.02 |
50.18 |
50.02 |
50.18 |
+1.08 |
286 |
4,845 |
+51 |
Mar17 |
160516 |
50.24 |
50.24 |
50.24 |
50.24 |
+1.04 |
392 |
4,771 |
+21 |
Apr17 |
160516 |
50.27 |
50.27 |
50.27 |
50.27 |
+1.00 |
429 |
2,538 |
+79 |
May17 |
160516 |
50.30 |
50.30 |
50.30 |
50.30 |
+0.96 |
186 |
1,416 |
+117 |
Jun17 |
160516 |
50.08 |
50.40 |
50.08 |
50.33 |
+0.92 |
1,995 |
25,616 |
-1,001 |
Jul17 |
160516 |
50.32 |
50.32 |
50.32 |
50.32 |
+0.89 |
91 |
1,560 |
+54 |
Aug17 |
160516 |
50.33 |
50.33 |
50.33 |
50.33 |
+0.86 |
38 |
525 |
+25 |
Sep17 |
160516 |
50.36 |
50.36 |
50.36 |
50.36 |
+0.84 |
36 |
4,147 |
+9 |
Total Volume and Open Interest |
185,832 |
450,890 |
+8,052 |
US Dollar Index(ICE) |
Jun16 |
160516 |
94.610 |
94.675 |
94.380 |
94.550 |
-0.042 |
18,759 |
65,475 |
+895 |
Sep16 |
160516 |
94.680 |
94.735 |
94.490 |
94.625 |
-0.048 |
370 |
3,162 |
+63 |
Dec16 |
160516 |
94.715 |
94.730 |
94.520 |
94.665 |
-0.052 |
26 |
467 |
+1 |
Total Volume and Open Interest |
19,157 |
69,335 |
+961 |
Australian Dollar(CME) |
Jun16 |
160516 |
72.46 |
73.01 |
72.41 |
72.80 |
+0.16 |
98,140 |
121,114 |
-1,784 |
Sep16 |
160516 |
72.22 |
72.75 |
72.17 |
72.54 |
+0.16 |
221 |
2,307 |
+41 |
Dec16 |
160516 |
72.34 |
72.34 |
72.34 |
72.34 |
+0.16 |
1 |
18 |
+0 |
Total Volume and Open Interest |
98,362 |
123,445 |
-1,743 |
British Pound(CME) |
Jun16 |
160516 |
143.53 |
144.16 |
143.33 |
143.91 |
+0.23 |
96,228 |
238,184 |
+1,907 |
Sep16 |
160516 |
143.56 |
144.21 |
143.42 |
143.98 |
+0.23 |
166 |
1,373 |
-21 |
Dec16 |
160516 |
144.08 |
144.24 |
143.81 |
144.08 |
+0.23 |
1 |
235 |
+1 |
Total Volume and Open Interest |
96,397 |
239,828 |
+1,889 |
Canadian Dollar(CME) |
Jun16 |
160516 |
77.24 |
77.68 |
77.14 |
77.53 |
+0.23 |
66,901 |
118,450 |
-722 |
Sep16 |
160516 |
77.19 |
77.66 |
77.15 |
77.53 |
+0.23 |
157 |
2,689 |
+20 |
Dec16 |
160516 |
77.51 |
77.66 |
77.19 |
77.54 |
+0.23 |
214 |
2,334 |
+63 |
Mar17 |
160516 |
77.61 |
77.68 |
77.25 |
77.56 |
+0.23 |
0 |
168 |
+0 |
Total Volume and Open Interest |
67,272 |
123,739 |
-639 |
Japanese Yen(CME) |
Jun16 |
160516 |
92.10 |
92.26 |
91.73 |
91.82 |
-0.30 |
97,177 |
161,525 |
-522 |
Sep16 |
160516 |
92.46 |
92.55 |
92.02 |
92.12 |
-0.30 |
191 |
1,395 |
+137 |
Dec16 |
160516 |
92.48 |
92.48 |
92.44 |
92.48 |
-0.30 |
0 |
105 |
+0 |
Total Volume and Open Interest |
97,373 |
163,111 |
-384 |
Swiss Franc(CME) |
Jun16 |
160516 |
102.58 |
102.71 |
102.31 |
102.35 |
-0.32 |
16,280 |
42,499 |
-215 |
Sep16 |
160516 |
103.00 |
103.00 |
102.76 |
102.82 |
-0.32 |
22 |
175 |
+2 |
Dec16 |
160516 |
103.31 |
103.31 |
103.31 |
103.31 |
-0.33 |
0 |
23 |
+0 |
Total Volume and Open Interest |
16,302 |
42,712 |
-213 |
EuroFX(CME) |
Jun16 |
160516 |
113.12 |
113.52 |
113.11 |
113.27 |
+0.10 |
129,825 |
337,027 |
-3,604 |
Sep16 |
160516 |
113.47 |
113.86 |
113.47 |
113.63 |
+0.11 |
492 |
4,994 |
+131 |
Dec16 |
160516 |
114.07 |
114.20 |
113.88 |
114.00 |
+0.10 |
31 |
1,190 |
-7 |
Total Volume and Open Interest |
130,348 |
344,380 |
-3,480 |
Mexican Peso(CME) |
May16 |
160516 |
551.88 |
551.88 |
551.88 |
551.88 |
+1.75 |
|
|
|
Jun16 |
160516 |
548.75 |
551.25 |
544.00 |
548.13 |
-0.63 |
50,707 |
89,549 |
-578 |
Total Volume and Open Interest |
50,969 |
127,823 |
-585 |
Brazilian Real(CME) |
Jun16 |
160516 |
283.00 |
284.70 |
282.45 |
284.55 |
+1.45 |
1,465 |
27,463 |
-551 |
Jul16 |
160516 |
279.25 |
282.25 |
279.25 |
282.25 |
+1.85 |
40 |
84 |
+14 |
Aug16 |
160516 |
279.55 |
279.55 |
279.55 |
279.55 |
+1.50 |
0 |
52 |
+0 |
Sep16 |
160516 |
276.00 |
276.85 |
276.00 |
276.85 |
+1.55 |
61 |
66 |
+61 |
Total Volume and Open Interest |
1,566 |
27,685 |
-476 |
30-Year T-Bonds(CBOT) |
Jun16 |
160516 |
166~230 |
166~290 |
165~140 |
165~180 |
-1~050 |
252,437 |
525,277 |
-824 |
Sep16 |
160516 |
165~120 |
165~170 |
164~030 |
164~060 |
-1~050 |
696 |
4,851 |
+325 |
Dec16 |
160516 |
162~300 |
162~300 |
162~300 |
162~300 |
-1~050 |
|
|
|
Total Volume and Open Interest |
253,133 |
530,128 |
-499 |
10-Year T-Notes(CBOT) |
Jun16 |
160516 |
131~010 |
131~035 |
130~155 |
130~165 |
-0~145 |
1,190,000 |
2,725,958 |
+4,011 |
Sep16 |
160516 |
131~000 |
131~020 |
130~145 |
130~150 |
-0~150 |
15,163 |
44,528 |
+4,157 |
Dec16 |
160516 |
129~270 |
129~270 |
129~270 |
129~270 |
-0~150 |
|
|
|
Total Volume and Open Interest |
1,205,163 |
2,770,486 |
+8,168 |
5-Year T-Notes(CBOT) |
Jun16 |
160516 |
121~110 |
121~116 |
121~002 |
121~006 |
-0~086 |
650,199 |
2,450,832 |
-1,858 |
Sep16 |
160516 |
120~310 |
120~316 |
120~204 |
120~206 |
-0~090 |
35,646 |
137,162 |
+18,261 |
Dec16 |
160516 |
120~192 |
120~192 |
120~192 |
120~192 |
-0~090 |
|
|
|
Total Volume and Open Interest |
685,845 |
2,587,994 |
+16,403 |
2 Year T-Notes(CBOT) |
Jun16 |
160516 |
109~114 |
109~120 |
109~082 |
109~084 |
-0~024 |
237,114 |
1,095,171 |
-13,229 |
Sep16 |
160516 |
109~082 |
109~082 |
109~054 |
109~054 |
-0~026 |
17,771 |
40,522 |
+12,594 |
Dec16 |
160516 |
109~040 |
109~040 |
109~040 |
109~040 |
-0~026 |
|
|
|
Total Volume and Open Interest |
254,885 |
1,135,693 |
-635 |
Eurodollars(CME) |
Jun16 |
160516 |
99.357 |
99.357 |
99.350 |
99.350 |
-0.010 |
141,225 |
1,218,761 |
-10,367 |
Sep16 |
160516 |
99.260 |
99.265 |
99.235 |
99.240 |
-0.020 |
161,180 |
1,123,805 |
+6,449 |
Dec16 |
160516 |
99.170 |
99.180 |
99.140 |
99.145 |
-0.025 |
193,239 |
1,426,835 |
-857 |
Mar17 |
160516 |
99.115 |
99.125 |
99.075 |
99.080 |
-0.035 |
180,152 |
895,813 |
-1,969 |
Jun17 |
160516 |
99.060 |
99.070 |
99.015 |
99.020 |
-0.040 |
186,325 |
887,370 |
+5,511 |
Sep17 |
160516 |
99.005 |
99.015 |
98.955 |
98.960 |
-0.045 |
131,021 |
725,663 |
+792 |
Dec17 |
160516 |
98.940 |
98.955 |
98.890 |
98.895 |
-0.045 |
184,714 |
1,054,382 |
-10,768 |
Mar18 |
160516 |
98.900 |
98.910 |
98.840 |
98.845 |
-0.050 |
115,053 |
504,774 |
+642 |
Jun18 |
160516 |
98.845 |
98.855 |
98.785 |
98.790 |
-0.050 |
93,541 |
455,716 |
-5,167 |
Sep18 |
160516 |
98.800 |
98.805 |
98.735 |
98.735 |
-0.055 |
83,941 |
372,603 |
-4,431 |
Dec18 |
160516 |
98.745 |
98.750 |
98.675 |
98.675 |
-0.055 |
89,668 |
514,174 |
-1,953 |
Mar19 |
160516 |
98.685 |
98.705 |
98.630 |
98.630 |
-0.055 |
62,673 |
310,415 |
+4,564 |
Jun19 |
160516 |
98.640 |
98.650 |
98.580 |
98.580 |
-0.055 |
37,667 |
265,598 |
-394 |
Sep19 |
160516 |
98.580 |
98.595 |
98.525 |
98.525 |
-0.055 |
41,125 |
181,262 |
-9,064 |
Dec19 |
160516 |
98.530 |
98.535 |
98.465 |
98.465 |
-0.055 |
45,311 |
213,610 |
-6,951 |
Mar20 |
160516 |
98.475 |
98.485 |
98.415 |
98.415 |
-0.055 |
33,147 |
116,799 |
-617 |
Jun20 |
160516 |
98.430 |
98.430 |
98.355 |
98.355 |
-0.055 |
20,851 |
62,785 |
-1,125 |
Sep20 |
160516 |
98.365 |
98.370 |
98.300 |
98.300 |
-0.055 |
18,813 |
58,744 |
-253 |
Total Volume and Open Interest |
1,868,891 |
10,757,315 |
-36,505 |
Ultra T-Bond(CBOT) |
Jun16 |
160516 |
175~06 |
175~14 |
173~20 |
173~25 |
-1~11 |
82,663 |
623,616 |
-1,423 |
Sep16 |
160516 |
177~04 |
177~04 |
176~01 |
176~01 |
-1~14 |
2,382 |
7,229 |
+2,341 |
Dec16 |
160516 |
175~11 |
175~11 |
175~11 |
175~11 |
-1~14 |
|
|
|
Total Volume and Open Interest |
85,045 |
630,845 |
+918 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160516 |
142~005 |
142~025 |
141~090 |
141~100 |
-0~190 |
48,707 |
127,975 |
+824 |
Sep16 |
160516 |
141~270 |
141~270 |
141~270 |
141~270 |
-0~205 |
428 |
605 |
+407 |
Dec16 |
160516 |
141~270 |
141~270 |
141~270 |
141~270 |
-0~205 |
|
|
|
Total Volume and Open Interest |
49,135 |
128,580 |
+1,231 |
30 Day Federal Funds(CBOT) |
May16 |
160516 |
99.635 |
99.637 |
99.635 |
99.635 |
unch |
1,175 |
118,187 |
-464 |
Jun16 |
160516 |
99.625 |
99.625 |
99.625 |
99.625 |
unch |
4,769 |
83,887 |
+1,300 |
Jul16 |
160516 |
99.615 |
99.615 |
99.610 |
99.615 |
unch |
9,097 |
241,649 |
-528 |
Aug16 |
160516 |
99.585 |
99.585 |
99.575 |
99.575 |
-0.005 |
12,865 |
164,384 |
-3,664 |
Sep16 |
160516 |
99.565 |
99.565 |
99.555 |
99.560 |
-0.005 |
2,247 |
33,984 |
-340 |
Oct16 |
160516 |
99.540 |
99.540 |
99.515 |
99.520 |
-0.010 |
9,537 |
96,695 |
-488 |
Total Volume and Open Interest |
47,527 |
943,614 |
-4,299 |
3-Mth Euro-Yen(CME) |
Jun16 |
160516 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160516 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160516 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160516 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160516 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160516 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160516 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160516 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160516 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160516 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160516 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160516 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160516 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160516 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160516 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160516 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160516 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160516 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160516 |
151.95 |
151.99 |
151.86 |
151.94 |
-0.04 |
1,798 |
17,816 |
+655 |
Sep16 |
160516 |
151.25 |
151.25 |
151.25 |
151.25 |
-0.03 |
0 |
1 |
+0 |
Dec16 |
160516 |
151.25 |
151.25 |
151.25 |
151.25 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,798 |
17,817 |
+655 |
Euro-Buxl(EUREX) |
Jun16 |
160513 |
168.30 |
169.40 |
167.84 |
169.04 |
+1.10 |
41,660 |
162,751 |
+1,771 |
Sep16 |
160513 |
177.50 |
178.14 |
177.50 |
178.14 |
+1.10 |
2 |
46 |
+1 |
Dec16 |
160513 |
178.14 |
178.14 |
178.14 |
178.14 |
+1.10 |
|
|
|
Total Volume and Open Interest |
41,662 |
162,797 |
+1,772 |
Euro-Bund(EUREX) |
Jun16 |
160513 |
163.95 |
164.30 |
163.76 |
164.19 |
+0.37 |
562,603 |
1,572,562 |
-145,029 |
Sep16 |
160513 |
162.95 |
163.31 |
162.82 |
163.21 |
+0.40 |
1,794 |
118,285 |
-6,024 |
Dec16 |
160513 |
160.52 |
160.52 |
160.52 |
160.52 |
+0.37 |
20 |
0 |
-13 |
Total Volume and Open Interest |
564,417 |
1,690,847 |
-151,066 |
Euro-Bobl(EUREX) |
Jun16 |
160513 |
131.42 |
131.45 |
131.35 |
131.42 |
+0.02 |
448,733 |
1,198,184 |
-72,038 |
Sep16 |
160513 |
132.33 |
132.37 |
132.29 |
132.34 |
+0.03 |
4,919 |
36,744 |
+413 |
Dec16 |
160513 |
131.42 |
131.42 |
131.42 |
131.42 |
+0.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
453,652 |
1,234,929 |
-71,625 |
Euro-Schatz(EUREX) |
Jun16 |
160513 |
111.83 |
111.85 |
111.83 |
111.84 |
unch |
159,891 |
966,057 |
-5,848 |
Sep16 |
160513 |
111.79 |
111.79 |
111.79 |
111.79 |
unch |
7,800 |
49,775 |
+5,430 |
Dec16 |
160513 |
111.79 |
111.79 |
111.79 |
111.79 |
unch |
|
|
|
Total Volume and Open Interest |
167,691 |
1,015,832 |
-418 |
3-Mth Euribor(EUREX) |
Jun16 |
160513 |
100.260 |
100.260 |
100.255 |
100.260 |
-0.005 |
100 |
11,803 |
+65 |
Sep16 |
160513 |
100.275 |
100.275 |
100.270 |
100.275 |
-0.005 |
100 |
6,330 |
+0 |
Dec16 |
160513 |
100.290 |
100.290 |
100.285 |
100.290 |
-0.005 |
0 |
2,652 |
+0 |
Total Volume and Open Interest |
210 |
64,284 |
+54 |
Long Gilt(LIFFE) |
Jun16 |
160516 |
121~23 |
121~28 |
121~13 |
121~16 |
-0~06 |
191,011 |
482,388 |
+5,475 |
Sep16 |
160516 |
123~07 |
123~07 |
123~07 |
123~07 |
-0~05 |
0 |
5 |
+0 |
Total Volume and Open Interest |
191,011 |
482,393 |
+5,475 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160516 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
76,597 |
357,179 |
-6,546 |
Sep16 |
160516 |
99.42 |
99.44 |
99.42 |
99.43 |
unch |
70,351 |
405,052 |
-5,998 |
Dec16 |
160516 |
99.42 |
99.44 |
99.42 |
99.43 |
+0.01 |
88,859 |
445,899 |
-8,098 |
Mar17 |
160516 |
99.40 |
99.42 |
99.39 |
99.41 |
+0.01 |
85,010 |
334,611 |
+1,558 |
Jun17 |
160516 |
99.37 |
99.38 |
99.35 |
99.37 |
+0.01 |
70,066 |
311,281 |
-4,678 |
Sep17 |
160516 |
99.33 |
99.34 |
99.31 |
99.32 |
unch |
61,216 |
273,749 |
+4,816 |
Total Volume and Open Interest |
679,040 |
3,188,399 |
-16,901 |
3-Mth Euribor(LIFFE) |
Jun16 |
160516 |
100.260 |
100.265 |
100.255 |
100.255 |
-0.005 |
51,901 |
546,630 |
-3,367 |
Sep16 |
160516 |
100.275 |
100.280 |
100.270 |
100.270 |
-0.005 |
41,176 |
393,074 |
-4,713 |
Dec16 |
160516 |
100.285 |
100.290 |
100.280 |
100.285 |
-0.005 |
35,433 |
502,097 |
+7,792 |
Total Volume and Open Interest |
361,896 |
3,465,776 |
-10,765 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160516 |
98.04 |
98.05 |
98.03 |
98.04 |
unch |
17,485 |
167,538 |
-8,950 |
Sep16 |
160516 |
98.17 |
98.20 |
98.15 |
98.17 |
unch |
30,039 |
206,481 |
-1,920 |
Dec16 |
160516 |
98.25 |
98.29 |
98.23 |
98.25 |
unch |
24,146 |
177,645 |
-7,008 |
Mar17 |
160516 |
98.29 |
98.33 |
98.28 |
98.30 |
+0.01 |
13,069 |
129,736 |
-3,572 |
Jun17 |
160516 |
98.30 |
98.35 |
98.30 |
98.31 |
unch |
10,439 |
90,177 |
+946 |
Sep17 |
160516 |
98.29 |
98.34 |
98.29 |
98.31 |
+0.02 |
4,655 |
68,643 |
-1,214 |
Dec17 |
160516 |
98.26 |
98.31 |
98.25 |
98.28 |
+0.01 |
4,042 |
51,426 |
+881 |
Mar18 |
160516 |
98.23 |
98.27 |
98.23 |
98.25 |
+0.02 |
1,795 |
25,953 |
+121 |
Jun18 |
160516 |
98.21 |
98.22 |
98.20 |
98.22 |
+0.02 |
210 |
15,223 |
-409 |
Sep18 |
160516 |
98.17 |
98.18 |
98.17 |
98.18 |
+0.03 |
0 |
3,277 |
+0 |
Total Volume and Open Interest |
106,178 |
940,480 |
-21,127 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160516 |
97.74 |
97.81 |
97.72 |
97.78 |
+0.05 |
92,988 |
870,783 |
-58,307 |
Sep16 |
160516 |
97.78 |
97.78 |
97.78 |
97.78 |
+0.05 |
|
|
|
Total Volume and Open Interest |
92,988 |
870,783 |
-58,307 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160516 |
98.45 |
98.51 |
98.45 |
98.47 |
+0.02 |
140,053 |
750,618 |
-25,137 |
Sep16 |
160516 |
98.47 |
98.47 |
98.47 |
98.47 |
+0.02 |
|
|
|
Total Volume and Open Interest |
140,053 |
750,618 |
-25,137 |
Gold(CMX) |
Jun16 |
160516 |
1273.1 |
1290.4 |
1271.6 |
1274.2 |
+1.5 |
218,098 |
333,445 |
-13,529 |
Aug16 |
160516 |
1276.3 |
1292.4 |
1274.3 |
1276.6 |
+1.6 |
40,444 |
146,330 |
+5,259 |
Oct16 |
160516 |
1279.9 |
1294.0 |
1277.3 |
1278.8 |
+1.6 |
1,393 |
22,502 |
+265 |
Dec16 |
160516 |
1281.8 |
1297.0 |
1278.9 |
1280.9 |
+1.6 |
3,499 |
38,495 |
+257 |
Feb17 |
160516 |
1287.7 |
1295.4 |
1283.0 |
1283.0 |
+1.7 |
542 |
5,994 |
+164 |
Apr17 |
160516 |
1286.5 |
1290.0 |
1284.3 |
1284.9 |
+1.8 |
31 |
2,696 |
-18 |
Jun17 |
160516 |
1295.8 |
1300.2 |
1286.6 |
1286.6 |
+1.8 |
22 |
10,756 |
+1 |
Aug17 |
160516 |
1288.3 |
1288.3 |
1288.3 |
1288.3 |
+1.8 |
0 |
128 |
+0 |
Oct17 |
160516 |
1290.0 |
1290.0 |
1290.0 |
1290.0 |
+1.9 |
0 |
651 |
+0 |
Dec17 |
160516 |
1300.6 |
1304.7 |
1291.6 |
1291.6 |
+2.0 |
363 |
7,246 |
+165 |
Feb18 |
160516 |
1293.1 |
1293.1 |
1293.1 |
1293.1 |
+2.1 |
|
|
|
Total Volume and Open Interest |
264,690 |
578,371 |
-7,519 |
Silver(CMX) |
May16 |
160516 |
1722.0 |
1722.0 |
1714.2 |
1714.2 |
+2.7 |
36 |
908 |
+31 |
Jul16 |
160516 |
1714.0 |
1743.0 |
1707.5 |
1715.4 |
+2.2 |
53,793 |
140,948 |
-1,623 |
Sep16 |
160516 |
1718.0 |
1747.5 |
1715.0 |
1720.3 |
+2.2 |
2,077 |
22,432 |
+711 |
Dec16 |
160516 |
1724.0 |
1754.5 |
1722.5 |
1726.3 |
+2.2 |
1,809 |
31,397 |
+343 |
Mar17 |
160516 |
1755.5 |
1755.5 |
1732.5 |
1732.5 |
+2.2 |
76 |
3,400 |
+38 |
May17 |
160516 |
1736.3 |
1736.3 |
1736.3 |
1736.3 |
+2.4 |
0 |
173 |
+0 |
Jul17 |
160516 |
1758.0 |
1767.0 |
1740.2 |
1740.2 |
+2.7 |
15 |
2,360 |
-4 |
Total Volume and Open Interest |
58,222 |
205,956 |
-482 |
Platinum(NYMEX) |
Jul16 |
160516 |
1052.2 |
1065.2 |
1048.2 |
1053.5 |
+1.4 |
9,576 |
59,353 |
+219 |
Oct16 |
160516 |
1056.0 |
1066.0 |
1054.2 |
1054.7 |
+1.2 |
176 |
6,260 |
+63 |
Jan17 |
160516 |
1056.5 |
1056.5 |
1056.5 |
1056.5 |
+1.2 |
4 |
36 |
+4 |
Apr17 |
160516 |
1058.2 |
1058.2 |
1058.2 |
1058.2 |
+1.2 |
0 |
6 |
+0 |
Total Volume and Open Interest |
9,770 |
65,759 |
+284 |
Palladium(NYMEX) |
Jun16 |
160516 |
593.00 |
598.05 |
588.05 |
591.00 |
-1.40 |
3,939 |
17,153 |
-170 |
Sep16 |
160516 |
594.30 |
599.00 |
591.00 |
592.25 |
-1.40 |
715 |
7,477 |
+469 |
Dec16 |
160516 |
596.45 |
596.45 |
593.25 |
593.25 |
-1.00 |
3 |
168 |
+1 |
Total Volume and Open Interest |
4,657 |
24,820 |
+300 |
Copper(CMX) |
May16 |
160516 |
207.15 |
209.90 |
207.15 |
209.10 |
+1.60 |
861 |
2,106 |
-209 |
Jul16 |
160516 |
207.40 |
210.65 |
206.25 |
208.90 |
+1.50 |
96,224 |
136,466 |
+8,968 |
Sep16 |
160516 |
207.65 |
211.15 |
206.90 |
209.50 |
+1.50 |
9,403 |
25,067 |
+833 |
Dec16 |
160516 |
208.40 |
211.80 |
207.65 |
210.15 |
+1.45 |
3,555 |
26,820 |
+655 |
Mar17 |
160516 |
210.25 |
212.30 |
210.25 |
210.70 |
+1.40 |
457 |
3,650 |
+77 |
Total Volume and Open Interest |
111,968 |
202,430 |
+10,482 |
E-mini DJIA Index(CBOT) |
Jun16 |
160516 |
17468 |
17705 |
17421 |
17664 |
+169 |
163,400 |
117,741 |
-2,017 |
Sep16 |
160516 |
17346 |
17606 |
17342 |
17575 |
+171 |
194 |
1,638 |
+7 |
Dec16 |
160516 |
17503 |
17503 |
17503 |
17503 |
+171 |
5 |
95 |
-1 |
Mar17 |
160516 |
17443 |
17443 |
17443 |
17443 |
+171 |
|
|
|
Total Volume and Open Interest |
163,599 |
119,474 |
-2,011 |
S & P 500(CME) |
Jun16 |
160516 |
2041.00 |
2068.00 |
2035.50 |
2062.70 |
+19.10 |
2,646 |
73,672 |
-921 |
Sep16 |
160516 |
2045.00 |
2058.30 |
2042.00 |
2054.40 |
+19.00 |
115 |
1,756 |
+100 |
Dec16 |
160516 |
2047.40 |
2051.30 |
2047.30 |
2047.40 |
+19.00 |
100 |
186 |
+100 |
Mar17 |
160516 |
2041.30 |
2045.20 |
2041.20 |
2041.30 |
+19.00 |
|
|
|
Total Volume and Open Interest |
2,861 |
75,614 |
-721 |
S & P 500 E-Mini(Globex) |
Jun16 |
160516 |
2041.25 |
2068.50 |
2035.00 |
2062.75 |
+19.25 |
1,799,103 |
2,788,453 |
-2,832 |
Sep16 |
160516 |
2032.75 |
2060.00 |
2027.00 |
2054.50 |
+19.00 |
11,814 |
36,847 |
-3,428 |
Dec16 |
160516 |
2026.25 |
2052.75 |
2020.25 |
2047.50 |
+19.00 |
743 |
7,857 |
+618 |
Mar17 |
160516 |
2048.50 |
2048.50 |
2041.25 |
2041.25 |
+19.00 |
6 |
63 |
+4 |
Total Volume and Open Interest |
1,811,666 |
2,833,226 |
-5,638 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160516 |
4316.00 |
4392.00 |
4305.50 |
4375.30 |
+51.30 |
262,049 |
226,681 |
-1,395 |
Sep16 |
160516 |
4302.00 |
4384.00 |
4297.30 |
4367.50 |
+51.20 |
126 |
851 |
+24 |
Dec16 |
160516 |
4327.50 |
4366.80 |
4307.30 |
4364.80 |
+51.30 |
0 |
88 |
+0 |
Total Volume and Open Interest |
262,175 |
227,626 |
-1,371 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160516 |
1438.10 |
1457.60 |
1433.70 |
1452.20 |
+13.80 |
18,610 |
81,791 |
+2,045 |
Sep16 |
160516 |
1447.90 |
1449.80 |
1447.90 |
1447.90 |
+13.80 |
0 |
6 |
+0 |
Dec16 |
160516 |
1449.20 |
1449.20 |
1449.20 |
1449.20 |
+13.80 |
0 |
12 |
+0 |
Total Volume and Open Interest |
18,610 |
81,809 |
+2,045 |
Volatility Index(CBOE) |
May16 |
160516 |
15.90 |
16.25 |
14.80 |
15.13 |
-0.75 |
101,492 |
131,707 |
+131,707 |
Jun16 |
160516 |
18.05 |
18.35 |
17.05 |
17.43 |
-0.65 |
84,639 |
211,298 |
+211,298 |
Jul16 |
160516 |
19.27 |
19.38 |
18.32 |
18.63 |
-0.60 |
26,261 |
38,851 |
+38,851 |
Aug16 |
160516 |
19.85 |
19.85 |
18.92 |
19.15 |
-0.53 |
7,158 |
34,412 |
+34,412 |
Total Volume and Open Interest |
235,340 |
464,240 |
+0 |
Russell 2000(ICE) |
Jun16 |
160516 |
1099.80 |
1118.60 |
1096.00 |
1113.60 |
+13.60 |
105,727 |
385,933 |
+1,379 |
Sep16 |
160516 |
1103.00 |
1108.50 |
1103.00 |
1108.50 |
+13.60 |
13 |
43 |
+5 |
Dec16 |
160516 |
1105.20 |
1105.20 |
1105.20 |
1105.20 |
+13.60 |
0 |
10 |
+0 |
Total Volume and Open Interest |
105,740 |
386,236 |
+1,384 |
Nikkei 225(CME) |
Jun16 |
160516 |
16395 |
16695 |
16315 |
16635 |
+220 |
15,319 |
33,010 |
-325 |
Sep16 |
160516 |
16665 |
16740 |
16525 |
16680 |
+230 |
7 |
57 |
+2 |
Total Volume and Open Interest |
15,326 |
33,072 |
-323 |
Nikkei 225(SGX) |
Jun16 |
160516 |
16345 |
16680 |
16315 |
16530 |
+180 |
82,352 |
254,341 |
+3,347 |
Sep16 |
160516 |
16285 |
16630 |
16285 |
16500 |
+180 |
75 |
1,159 |
+10 |
Dec16 |
160516 |
16390 |
16390 |
16390 |
16390 |
+185 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
90,315 |
267,126 |
-3,390 |
Nikkei 225(CME) Yen |
Jun16 |
160516 |
16370 |
16675 |
16280 |
16610 |
+220 |
59,286 |
87,894 |
-2,674 |
Sep16 |
160516 |
16515 |
16615 |
16285 |
16570 |
+220 |
3 |
23 |
+1 |
Dec16 |
160516 |
16560 |
16560 |
16560 |
16560 |
+220 |
|
|
|
Total Volume and Open Interest |
59,289 |
87,917 |
-2,776 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160516 |
16630 |
16630 |
16550 |
16610 |
+220 |
5 |
69 |
+5 |
Sep16 |
160516 |
16570 |
16570 |
16570 |
16570 |
+220 |
|
|
|
Dec16 |
160516 |
16560 |
16560 |
16560 |
16560 |
+220 |
|
|
|
Total Volume and Open Interest |
5 |
69 |
+5 |
CAC 40(EURONEXT) |
May16 |
160516 |
4285.5 |
4322.0 |
4260.5 |
4305.5 |
-7.5 |
91,214 |
305,231 |
-597 |
Jun16 |
160516 |
4236.0 |
4274.0 |
4213.5 |
4258.5 |
-7.5 |
1,162 |
21,665 |
-3,924 |
Jul16 |
160516 |
4218.5 |
4255.5 |
4218.5 |
4250.5 |
-7.5 |
0 |
5,014 |
+0 |
Total Volume and Open Interest |
92,376 |
331,948 |
-4,521 |
Hang Seng Index(HKFE) |
May16 |
160516 |
19592 |
19880 |
19516 |
19816 |
+212 |
128,999 |
105,583 |
+2,749 |
Jun16 |
160516 |
19330 |
19588 |
19242 |
19532 |
+213 |
1,563 |
9,051 |
+679 |
Total Volume and Open Interest |
131,735 |
117,689 |
+3,436 |
DAX(EUREX) |
Jun16 |
160513 |
9818.0 |
9979.5 |
9761.0 |
9945.5 |
+84.5 |
92,924 |
153,463 |
-4,393 |
Sep16 |
160513 |
9795.0 |
9960.5 |
9757.5 |
9935.5 |
+84.5 |
136 |
1,906 |
+6 |
Dec16 |
160513 |
9755.0 |
9935.0 |
9755.0 |
9924.0 |
+84.5 |
6 |
2,940 |
+5 |
Total Volume and Open Interest |
93,066 |
158,309 |
-4,382 |
Mini-DAX(EUREX) |
Jun16 |
160513 |
9825.0 |
9979.0 |
9762.0 |
9946.0 |
+85.0 |
20,782 |
11,054 |
+284 |
Sep16 |
160513 |
9820.0 |
9942.0 |
9783.0 |
9936.0 |
+85.0 |
26 |
215 |
+5 |
Dec16 |
160513 |
9788.0 |
9943.0 |
9788.0 |
9924.0 |
+83.0 |
6 |
15 |
-4 |
Total Volume and Open Interest |
20,814 |
11,284 |
+285 |
FT-SE 100(EURONEXT) |
Jun16 |
160516 |
6050.50 |
6146.00 |
6050.50 |
6120.50 |
+15.50 |
128,466 |
569,143 |
-5,222 |
Sep16 |
160516 |
6054.00 |
6080.00 |
6054.00 |
6066.00 |
+15.00 |
1,003 |
8,276 |
+1,000 |
Dec16 |
160516 |
6033.00 |
6033.00 |
6033.00 |
6033.00 |
+15.00 |
|
|
|
Total Volume and Open Interest |
129,469 |
577,419 |
-4,222 |
SPI 200(SFE) |
Jun16 |
160516 |
5324.0 |
5369.0 |
5307.0 |
5346.0 |
+15.0 |
28,556 |
277,519 |
-3,838 |
Sep16 |
160516 |
5301.0 |
5304.0 |
5296.0 |
5296.0 |
+14.0 |
74 |
2,621 |
-42 |
Dec16 |
160516 |
5282.0 |
5282.0 |
5282.0 |
5282.0 |
+14.0 |
0 |
2,202 |
+0 |
Total Volume and Open Interest |
28,700 |
284,493 |
-3,820 |
FTSE MIB(ISE) |
Jun16 |
160516 |
17260.00 |
17405.00 |
17150.00 |
17390.00 |
+53.00 |
33,668 |
72,530 |
-639 |
Sep16 |
160516 |
17120.00 |
17255.00 |
17055.00 |
17255.00 |
+53.00 |
47 |
316 |
-2 |
Dec16 |
160516 |
17148.00 |
17148.00 |
17148.00 |
17148.00 |
+53.00 |
|
|
|
Total Volume and Open Interest |
33,715 |
72,846 |
-641 |
KOSPI 200(KFE) |
Jun16 |
160516 |
240.35 |
241.75 |
239.45 |
241.20 |
+0.80 |
157,636 |
108,443 |
-1,737 |
Sep16 |
160516 |
240.95 |
242.30 |
240.25 |
241.90 |
+0.90 |
1,480 |
7,594 |
+253 |
Dec16 |
160516 |
241.90 |
243.10 |
241.90 |
242.40 |
+0.15 |
3 |
3,346 |
-2 |
Total Volume and Open Interest |
159,120 |
121,017 |
-1,425 |
GSCI(CME) |
Jun16 |
160516 |
366.30 |
368.65 |
366.30 |
367.90 |
+6.60 |
2,072 |
11,574 |
+2,011 |
Jul16 |
160516 |
370.20 |
370.20 |
370.20 |
370.20 |
+6.60 |
|
|
|
Aug16 |
160516 |
370.60 |
370.60 |
370.60 |
370.60 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|