|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 18, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160518 |
1079.50 |
1088.00 |
1063.75 |
1075.25 |
-5.00 |
99,920 |
391,722 |
+1,124 |
Aug16 |
160518 |
1081.25 |
1090.00 |
1066.00 |
1077.00 |
-5.50 |
10,528 |
47,851 |
+1,358 |
Sep16 |
160518 |
1072.00 |
1081.25 |
1058.25 |
1066.00 |
-7.75 |
4,233 |
24,009 |
+308 |
Nov16 |
160518 |
1066.25 |
1075.00 |
1052.75 |
1057.50 |
-9.75 |
51,670 |
265,028 |
-663 |
Jan17 |
160518 |
1063.25 |
1071.25 |
1051.25 |
1056.50 |
-8.00 |
4,375 |
20,474 |
+229 |
Mar17 |
160518 |
1041.75 |
1048.00 |
1033.00 |
1036.75 |
-6.75 |
5,683 |
38,583 |
+139 |
May17 |
160518 |
1035.25 |
1041.00 |
1028.75 |
1032.50 |
-4.75 |
4,489 |
21,825 |
-245 |
Jul17 |
160518 |
1036.25 |
1040.25 |
1027.75 |
1030.75 |
-5.75 |
3,052 |
9,423 |
+0 |
Aug17 |
160518 |
1021.00 |
1023.50 |
1015.75 |
1016.75 |
-3.75 |
16 |
193 |
+1 |
Sep17 |
160518 |
990.25 |
998.00 |
990.25 |
990.25 |
-3.50 |
4 |
75 |
+4 |
Nov17 |
160518 |
976.50 |
978.50 |
966.25 |
967.25 |
-4.50 |
1,296 |
14,021 |
+340 |
Jan18 |
160518 |
973.25 |
973.75 |
969.50 |
969.50 |
-4.50 |
0 |
88 |
+0 |
Mar18 |
160518 |
971.50 |
971.50 |
971.50 |
971.50 |
-4.50 |
0 |
38 |
+0 |
May18 |
160518 |
971.75 |
971.75 |
971.75 |
971.75 |
-4.25 |
0 |
31 |
+0 |
Total Volume and Open Interest |
185,266 |
833,533 |
+2,595 |
Soybean Meal(CBOT) |
Jul16 |
160518 |
369.30 |
373.30 |
365.40 |
372.70 |
+3.60 |
37,104 |
181,959 |
+1,488 |
Aug16 |
160518 |
367.60 |
369.30 |
362.70 |
368.60 |
+2.10 |
3,590 |
31,690 |
+185 |
Sep16 |
160518 |
366.00 |
368.00 |
360.80 |
365.70 |
+0.90 |
2,202 |
25,291 |
+16 |
Oct16 |
160518 |
365.30 |
365.30 |
358.80 |
362.00 |
-0.40 |
1,654 |
15,036 |
-156 |
Dec16 |
160518 |
362.00 |
365.20 |
358.30 |
361.00 |
-1.20 |
9,375 |
70,683 |
+211 |
Jan17 |
160518 |
361.80 |
361.90 |
355.90 |
357.30 |
-2.10 |
1,846 |
10,199 |
+349 |
Mar17 |
160518 |
348.30 |
349.80 |
345.20 |
346.60 |
-1.50 |
1,652 |
12,031 |
+162 |
May17 |
160518 |
343.40 |
344.60 |
340.00 |
341.40 |
-0.90 |
1,564 |
12,830 |
+250 |
Jul17 |
160518 |
343.40 |
344.20 |
340.00 |
341.10 |
-1.10 |
915 |
7,834 |
+165 |
Aug17 |
160518 |
338.00 |
338.00 |
336.50 |
336.50 |
+0.10 |
23 |
533 |
+1 |
Total Volume and Open Interest |
60,303 |
372,430 |
+2,718 |
Soybean Oil(CBOT) |
Jul16 |
160518 |
32.79 |
33.05 |
32.14 |
32.45 |
-0.33 |
38,366 |
205,847 |
-2,127 |
Aug16 |
160518 |
33.00 |
33.13 |
32.25 |
32.56 |
-0.33 |
8,404 |
32,602 |
+69 |
Sep16 |
160518 |
32.99 |
33.21 |
32.37 |
32.68 |
-0.33 |
5,309 |
23,475 |
-413 |
Oct16 |
160518 |
33.11 |
33.31 |
32.49 |
32.81 |
-0.32 |
2,240 |
12,383 |
-59 |
Dec16 |
160518 |
33.38 |
33.63 |
32.74 |
33.08 |
-0.31 |
10,268 |
81,949 |
-850 |
Jan17 |
160518 |
33.59 |
33.59 |
32.82 |
33.14 |
-0.28 |
1,462 |
8,314 |
-7 |
Mar17 |
160518 |
33.32 |
33.54 |
32.83 |
33.11 |
-0.25 |
2,349 |
12,082 |
+162 |
May17 |
160518 |
33.27 |
33.48 |
32.81 |
33.03 |
-0.27 |
1,519 |
11,024 |
+160 |
Jul17 |
160518 |
33.43 |
33.46 |
32.90 |
33.10 |
-0.27 |
713 |
3,670 |
+123 |
Aug17 |
160518 |
32.95 |
33.15 |
32.95 |
33.05 |
-0.27 |
169 |
2,467 |
-26 |
Total Volume and Open Interest |
71,361 |
400,738 |
-2,827 |
Canola(WCE) |
May16 |
160513 |
514.6 |
516.9 |
514.6 |
514.6 |
+9.3 |
|
|
|
Jul16 |
160518 |
516.8 |
523.3 |
512.2 |
522.6 |
+5.8 |
7,785 |
102,877 |
-516 |
Nov16 |
160518 |
516.1 |
520.4 |
511.7 |
519.8 |
+4.2 |
4,449 |
60,499 |
+534 |
Jan17 |
160518 |
520.0 |
524.4 |
515.4 |
523.9 |
+3.7 |
186 |
7,145 |
+88 |
Mar17 |
160518 |
520.5 |
524.8 |
516.5 |
524.4 |
+3.4 |
74 |
1,534 |
+4 |
Total Volume and Open Interest |
12,593 |
172,820 |
+137 |
Corn(CBOT) |
Jul16 |
160518 |
397.00 |
400.50 |
394.00 |
399.50 |
+2.50 |
161,780 |
610,585 |
-2,373 |
Sep16 |
160518 |
399.50 |
402.75 |
396.75 |
402.25 |
+2.50 |
33,730 |
248,110 |
+3,695 |
Dec16 |
160518 |
404.00 |
406.75 |
400.75 |
406.00 |
+2.25 |
64,498 |
323,199 |
+2,785 |
Mar17 |
160518 |
411.00 |
413.75 |
408.50 |
413.25 |
+1.75 |
6,585 |
65,806 |
+1,449 |
May17 |
160518 |
415.00 |
417.50 |
412.75 |
417.00 |
+1.50 |
1,765 |
13,229 |
+550 |
Jul17 |
160518 |
419.00 |
421.25 |
416.75 |
420.75 |
+1.75 |
4,679 |
32,960 |
+794 |
Sep17 |
160518 |
413.00 |
415.00 |
411.50 |
414.50 |
+0.75 |
38 |
3,934 |
+14 |
Dec17 |
160518 |
415.50 |
415.75 |
412.50 |
415.50 |
unch |
799 |
30,369 |
+154 |
Mar18 |
160518 |
420.25 |
423.00 |
420.00 |
423.00 |
unch |
126 |
799 |
-5 |
May18 |
160518 |
428.25 |
428.25 |
428.25 |
428.25 |
unch |
23 |
326 |
+0 |
Total Volume and Open Interest |
274,065 |
1,330,963 |
+7,054 |
Wheat(CBOT) |
Jul16 |
160518 |
481.25 |
484.75 |
477.00 |
480.00 |
-1.75 |
50,581 |
237,075 |
-2,522 |
Sep16 |
160518 |
490.75 |
493.75 |
486.75 |
490.00 |
-1.25 |
11,254 |
65,165 |
-511 |
Dec16 |
160518 |
506.00 |
509.25 |
502.00 |
506.00 |
unch |
12,374 |
67,435 |
-964 |
Mar17 |
160518 |
519.25 |
524.50 |
517.50 |
521.50 |
+0.75 |
2,591 |
20,024 |
-99 |
May17 |
160518 |
525.75 |
532.75 |
525.00 |
530.00 |
+1.00 |
477 |
4,539 |
+0 |
Jul17 |
160518 |
529.00 |
535.00 |
529.00 |
532.50 |
+0.50 |
254 |
4,507 |
+41 |
Total Volume and Open Interest |
77,656 |
401,521 |
-4,024 |
Wheat(KCBT) |
Jul16 |
160518 |
457.25 |
461.00 |
453.25 |
456.75 |
-1.00 |
14,296 |
142,652 |
+955 |
Sep16 |
160518 |
473.75 |
476.25 |
469.25 |
473.00 |
-1.25 |
2,114 |
23,988 |
+72 |
Dec16 |
160518 |
499.00 |
500.25 |
493.75 |
497.00 |
-1.50 |
2,467 |
37,005 |
+593 |
Mar17 |
160518 |
514.25 |
515.50 |
512.00 |
513.25 |
-1.25 |
330 |
13,448 |
+59 |
May17 |
160518 |
522.25 |
523.25 |
522.25 |
523.25 |
-1.00 |
160 |
5,497 |
+21 |
Jul17 |
160518 |
530.00 |
530.00 |
530.00 |
530.00 |
-0.75 |
82 |
2,151 |
+11 |
Sep17 |
160518 |
540.00 |
540.00 |
540.00 |
540.00 |
-0.25 |
2 |
121 |
+0 |
Total Volume and Open Interest |
19,451 |
225,063 |
+1,711 |
Wheat(MGE) |
Jul16 |
160518 |
537.50 |
540.25 |
534.50 |
536.75 |
-2.50 |
1,877 |
26,007 |
-26 |
Sep16 |
160518 |
543.50 |
547.25 |
541.75 |
544.00 |
-1.75 |
519 |
11,173 |
-119 |
Dec16 |
160518 |
555.50 |
558.00 |
552.25 |
554.75 |
-2.00 |
177 |
10,536 |
+27 |
Mar17 |
160518 |
563.50 |
564.25 |
562.00 |
563.25 |
-2.25 |
27 |
5,266 |
+7 |
May17 |
160518 |
570.75 |
571.75 |
568.00 |
569.00 |
-2.00 |
10 |
2,141 |
+1 |
Jul17 |
160518 |
575.00 |
575.00 |
574.25 |
574.25 |
-1.50 |
17 |
522 |
-1 |
Total Volume and Open Interest |
2,639 |
55,781 |
-114 |
Oats(CBOT) |
Jul16 |
160518 |
197.50 |
197.75 |
192.75 |
193.50 |
-3.00 |
453 |
8,156 |
+34 |
Sep16 |
160518 |
206.00 |
206.50 |
205.00 |
205.00 |
-2.75 |
49 |
281 |
-1 |
Dec16 |
160518 |
219.50 |
220.00 |
217.25 |
218.25 |
-1.25 |
73 |
1,564 |
+30 |
Mar17 |
160518 |
227.75 |
227.75 |
227.75 |
227.75 |
-0.75 |
1 |
138 |
+0 |
Total Volume and Open Interest |
576 |
10,139 |
+63 |
Rough Rice(CBOT) |
May16 |
160513 |
11.48 |
11.48 |
11.48 |
11.48 |
-0.11 |
1 |
10 |
+0 |
Jul16 |
160518 |
12.06 |
12.15 |
11.86 |
12.15 |
+0.04 |
842 |
7,540 |
-88 |
Sep16 |
160518 |
12.23 |
12.35 |
12.06 |
12.35 |
+0.06 |
212 |
1,665 |
+43 |
Nov16 |
160518 |
12.39 |
12.52 |
12.30 |
12.52 |
+0.06 |
78 |
537 |
+15 |
Total Volume and Open Interest |
1,176 |
9,826 |
-13 |
Live Cattle(CME) |
Jun16 |
160518 |
123.535 |
123.580 |
122.535 |
123.135 |
-0.195 |
22,443 |
68,280 |
-3,799 |
Aug16 |
160518 |
119.930 |
120.000 |
119.150 |
119.950 |
+0.150 |
15,147 |
102,190 |
+1,529 |
Oct16 |
160518 |
119.230 |
119.600 |
118.535 |
119.535 |
+0.305 |
10,219 |
54,671 |
-469 |
Dec16 |
160518 |
118.250 |
118.900 |
117.730 |
118.830 |
+0.480 |
3,362 |
26,543 |
+371 |
Feb17 |
160518 |
117.080 |
117.635 |
116.535 |
117.600 |
+0.520 |
794 |
8,713 |
-59 |
Apr17 |
160518 |
115.230 |
116.350 |
115.230 |
116.330 |
+0.650 |
330 |
5,517 |
+14 |
Total Volume and Open Interest |
52,343 |
267,122 |
-2,406 |
Feeder Cattle(CME) |
May16 |
160518 |
149.850 |
149.935 |
149.000 |
149.500 |
-0.035 |
841 |
3,808 |
-244 |
Aug16 |
160518 |
148.850 |
149.785 |
148.350 |
149.350 |
+0.565 |
4,129 |
23,990 |
-492 |
Sep16 |
160518 |
147.000 |
147.750 |
146.580 |
147.380 |
+0.380 |
623 |
3,926 |
+92 |
Oct16 |
160518 |
145.235 |
145.850 |
144.685 |
145.400 |
+0.350 |
503 |
4,929 |
+56 |
Nov16 |
160518 |
141.735 |
141.880 |
141.000 |
141.700 |
+0.265 |
215 |
3,453 |
-32 |
Jan17 |
160518 |
136.900 |
137.200 |
136.485 |
136.850 |
+0.050 |
58 |
481 |
+5 |
Mar17 |
160518 |
134.150 |
134.150 |
134.050 |
134.050 |
unch |
38 |
102 |
-2 |
Total Volume and Open Interest |
6,407 |
40,689 |
-617 |
Lean Hogs(CME) |
Jun16 |
160518 |
82.700 |
82.750 |
81.000 |
81.230 |
-1.520 |
12,512 |
44,273 |
-2,724 |
Jul16 |
160518 |
83.330 |
83.385 |
81.550 |
81.930 |
-1.500 |
8,289 |
56,517 |
+2,159 |
Aug16 |
160518 |
82.450 |
82.600 |
81.300 |
81.700 |
-0.950 |
5,522 |
45,209 |
+1,239 |
Oct16 |
160518 |
70.635 |
70.700 |
69.850 |
70.250 |
-0.430 |
4,061 |
48,766 |
-263 |
Dec16 |
160518 |
65.330 |
65.400 |
64.700 |
65.180 |
-0.250 |
1,717 |
28,966 |
+539 |
Feb17 |
160518 |
68.000 |
68.150 |
67.600 |
67.930 |
-0.295 |
343 |
9,971 |
+70 |
Apr17 |
160518 |
70.650 |
70.830 |
70.300 |
70.785 |
-0.100 |
125 |
4,928 |
+76 |
May17 |
160518 |
75.000 |
75.000 |
75.000 |
75.000 |
-0.080 |
0 |
82 |
+0 |
Total Volume and Open Interest |
32,577 |
239,370 |
+1,097 |
Class III Milk(CME) |
May16 |
160518 |
12.75 |
12.79 |
12.73 |
12.75 |
unch |
77 |
4,502 |
-30 |
Jun16 |
160518 |
12.35 |
12.43 |
12.25 |
12.37 |
-0.03 |
132 |
4,981 |
+0 |
Jul16 |
160518 |
12.83 |
12.91 |
12.77 |
12.85 |
-0.07 |
151 |
4,606 |
+37 |
Aug16 |
160518 |
13.56 |
13.68 |
13.53 |
13.63 |
-0.06 |
120 |
4,198 |
+52 |
Sep16 |
160518 |
14.25 |
14.36 |
14.22 |
14.36 |
-0.01 |
56 |
3,293 |
-1 |
Oct16 |
160518 |
14.63 |
14.66 |
14.56 |
14.62 |
-0.07 |
30 |
2,571 |
-2 |
Nov16 |
160518 |
14.69 |
14.75 |
14.67 |
14.74 |
-0.02 |
18 |
2,491 |
+3 |
Dec16 |
160518 |
14.76 |
14.88 |
14.72 |
14.86 |
unch |
25 |
2,391 |
+2 |
Jan17 |
160518 |
14.97 |
14.97 |
14.95 |
14.97 |
unch |
86 |
763 |
+30 |
Feb17 |
160518 |
15.10 |
15.10 |
15.10 |
15.10 |
unch |
100 |
757 |
+39 |
Mar17 |
160518 |
15.30 |
15.30 |
15.27 |
15.27 |
+0.01 |
105 |
686 |
+51 |
Apr17 |
160518 |
15.33 |
15.33 |
15.33 |
15.33 |
unch |
103 |
518 |
+58 |
May17 |
160518 |
15.33 |
15.34 |
15.33 |
15.34 |
+0.02 |
10 |
357 |
+3 |
Total Volume and Open Interest |
1,026 |
33,110 |
+249 |
Cocoa(ICE) |
Jul16 |
160518 |
2901 |
2942 |
2890 |
2931 |
+32 |
24,092 |
85,278 |
+1,257 |
Sep16 |
160518 |
2915 |
2951 |
2901 |
2940 |
+31 |
9,141 |
63,098 |
-1,201 |
Dec16 |
160518 |
2903 |
2937 |
2887 |
2927 |
+33 |
4,038 |
42,407 |
+471 |
Mar17 |
160518 |
2883 |
2919 |
2869 |
2909 |
+32 |
2,811 |
37,884 |
+487 |
May17 |
160518 |
2878 |
2903 |
2875 |
2903 |
+33 |
352 |
6,013 |
-157 |
Jul17 |
160518 |
2870 |
2896 |
2861 |
2896 |
+34 |
58 |
1,926 |
+3 |
Sep17 |
160518 |
2859 |
2887 |
2850 |
2887 |
+36 |
20 |
3,282 |
+0 |
Total Volume and Open Interest |
40,531 |
240,176 |
+851 |
Coffee "C"(ICE) |
May16 |
160518 |
128.85 |
129.65 |
128.15 |
129.30 |
-2.55 |
12 |
5 |
-13 |
Jul16 |
160518 |
132.00 |
132.15 |
129.20 |
130.10 |
-2.60 |
26,097 |
88,686 |
+1,976 |
Sep16 |
160518 |
133.80 |
134.00 |
131.10 |
132.05 |
-2.55 |
9,145 |
44,372 |
+504 |
Dec16 |
160518 |
136.10 |
136.70 |
133.95 |
134.75 |
-2.45 |
3,938 |
25,989 |
-273 |
Mar17 |
160518 |
139.30 |
139.30 |
136.60 |
137.40 |
-2.40 |
1,248 |
12,530 |
-225 |
May17 |
160518 |
140.70 |
140.70 |
138.30 |
138.95 |
-2.30 |
301 |
6,330 |
+5 |
Total Volume and Open Interest |
41,184 |
187,270 |
+2,130 |
Orange Juice(ICE) |
Jul16 |
160518 |
145.40 |
147.00 |
144.50 |
145.90 |
-0.45 |
776 |
9,253 |
+1 |
Sep16 |
160518 |
144.50 |
146.00 |
144.50 |
145.85 |
-0.45 |
158 |
2,317 |
+6 |
Nov16 |
160518 |
145.60 |
146.45 |
145.60 |
146.15 |
+0.05 |
30 |
1,174 |
+30 |
Jan17 |
160518 |
145.45 |
147.10 |
145.45 |
146.70 |
+0.50 |
0 |
213 |
+0 |
Mar17 |
160518 |
147.30 |
147.30 |
147.30 |
147.30 |
+0.40 |
|
|
|
May17 |
160518 |
147.45 |
147.45 |
147.45 |
147.45 |
+0.40 |
|
|
|
Total Volume and Open Interest |
964 |
12,957 |
+37 |
Sugar #11(ICE) |
Jul16 |
160518 |
16.70 |
16.87 |
16.36 |
16.81 |
-0.01 |
47,486 |
389,593 |
-5,341 |
Oct16 |
160518 |
17.03 |
17.13 |
16.65 |
17.08 |
-0.02 |
20,920 |
224,981 |
+2,643 |
Mar17 |
160518 |
17.41 |
17.53 |
17.09 |
17.52 |
+0.01 |
9,469 |
136,944 |
+726 |
May17 |
160518 |
17.04 |
17.19 |
16.76 |
17.18 |
+0.03 |
2,520 |
23,455 |
+573 |
Jul17 |
160518 |
16.61 |
16.87 |
16.47 |
16.86 |
+0.05 |
591 |
30,566 |
+158 |
Oct17 |
160518 |
16.44 |
16.70 |
16.32 |
16.69 |
+0.06 |
168 |
20,942 |
-5 |
Mar18 |
160518 |
16.51 |
16.78 |
16.42 |
16.77 |
+0.07 |
44 |
9,753 |
+11 |
May18 |
160518 |
16.17 |
16.49 |
16.16 |
16.49 |
+0.08 |
7 |
2,179 |
-2 |
Total Volume and Open Interest |
81,205 |
843,982 |
-1,237 |
London Cocoa(LCE) |
Jul16 |
160518 |
2137 |
2150 |
2118 |
2141 |
+8 |
12,196 |
109,102 |
-2,644 |
Sep16 |
160518 |
2118 |
2131 |
2100 |
2123 |
+9 |
9,005 |
58,424 |
-808 |
Dec16 |
160518 |
2085 |
2097 |
2069 |
2090 |
+10 |
4,902 |
57,136 |
-152 |
Mar17 |
160518 |
2053 |
2062 |
2036 |
2055 |
+9 |
3,459 |
44,405 |
+51 |
May17 |
160518 |
2043 |
2053 |
2027 |
2045 |
+7 |
827 |
10,065 |
+121 |
Jul17 |
160518 |
2046 |
2046 |
2022 |
2040 |
+8 |
59 |
1,643 |
+9 |
Sep17 |
160518 |
2025 |
2037 |
2013 |
2032 |
+9 |
0 |
456 |
+0 |
Total Volume and Open Interest |
30,448 |
281,290 |
-3,423 |
London Sugar(LCE) |
Aug16 |
160518 |
475.10 |
477.90 |
469.10 |
476.80 |
-3.10 |
2,274 |
55,390 |
+72 |
Oct16 |
160518 |
471.80 |
477.20 |
467.50 |
475.60 |
-0.90 |
1,055 |
18,541 |
-34 |
Dec16 |
160518 |
471.20 |
476.00 |
467.00 |
475.30 |
-0.30 |
274 |
12,963 |
-9 |
Mar17 |
160518 |
471.80 |
475.80 |
466.90 |
475.20 |
+0.10 |
290 |
9,713 |
+162 |
May17 |
160518 |
469.00 |
471.60 |
463.50 |
471.60 |
+0.20 |
125 |
2,396 |
-99 |
Total Volume and Open Interest |
4,018 |
101,564 |
+92 |
Cotton(ICE) |
Jul16 |
160518 |
62.09 |
62.88 |
61.40 |
62.05 |
-0.15 |
14,240 |
99,847 |
-937 |
Oct16 |
160518 |
62.16 |
62.54 |
62.16 |
62.54 |
+0.15 |
0 |
48 |
+0 |
Dec16 |
160518 |
61.41 |
62.04 |
61.16 |
61.75 |
+0.18 |
5,964 |
71,948 |
+40 |
Mar17 |
160518 |
61.88 |
62.30 |
61.51 |
62.11 |
+0.27 |
322 |
9,940 |
-98 |
May17 |
160518 |
62.64 |
62.64 |
62.23 |
62.54 |
+0.27 |
28 |
2,341 |
+7 |
Jul17 |
160518 |
62.67 |
63.00 |
62.67 |
62.95 |
+0.28 |
16 |
2,051 |
+1 |
Total Volume and Open Interest |
20,585 |
188,149 |
-1,002 |
Lumber(CME) |
Jul16 |
160518 |
321.4 |
323.2 |
315.5 |
318.9 |
-4.9 |
421 |
4,443 |
+41 |
Sep16 |
160518 |
326.1 |
328.7 |
321.6 |
324.9 |
-4.6 |
166 |
857 |
+95 |
Nov16 |
160518 |
320.2 |
321.4 |
320.0 |
321.4 |
-4.4 |
28 |
73 |
+19 |
Jan17 |
160518 |
324.0 |
324.0 |
324.0 |
324.0 |
-2.2 |
0 |
10 |
+0 |
Total Volume and Open Interest |
615 |
5,412 |
+155 |
Crude Oil(NYM) |
Jun16 |
160518 |
48.53 |
48.95 |
47.75 |
48.19 |
-0.12 |
550,863 |
191,649 |
-37,219 |
Jul16 |
160518 |
49.19 |
49.56 |
48.31 |
48.78 |
-0.21 |
273,392 |
492,904 |
+24,352 |
Aug16 |
160518 |
49.49 |
49.97 |
48.72 |
49.22 |
-0.20 |
61,488 |
132,652 |
+4,651 |
Sep16 |
160518 |
49.82 |
50.30 |
49.10 |
49.58 |
-0.18 |
44,549 |
112,365 |
-594 |
Oct16 |
160518 |
50.04 |
50.59 |
49.40 |
49.89 |
-0.15 |
26,591 |
66,629 |
-1,539 |
Nov16 |
160518 |
50.48 |
50.76 |
49.71 |
50.18 |
-0.11 |
21,836 |
51,422 |
-1,573 |
Dec16 |
160518 |
50.68 |
51.09 |
49.88 |
50.41 |
-0.09 |
81,678 |
212,868 |
-1,903 |
Jan17 |
160518 |
50.60 |
51.07 |
50.10 |
50.57 |
-0.08 |
7,601 |
36,839 |
+525 |
Feb17 |
160518 |
50.60 |
51.18 |
50.17 |
50.66 |
-0.07 |
3,572 |
25,519 |
+695 |
Mar17 |
160518 |
50.70 |
51.30 |
50.26 |
50.73 |
-0.06 |
9,671 |
46,222 |
+1,803 |
Apr17 |
160518 |
50.62 |
51.22 |
50.31 |
50.78 |
-0.05 |
2,810 |
14,211 |
+822 |
May17 |
160518 |
50.95 |
50.95 |
50.37 |
50.82 |
-0.04 |
1,703 |
14,156 |
+135 |
Jun17 |
160518 |
50.95 |
51.39 |
50.44 |
50.86 |
-0.03 |
22,501 |
59,727 |
+3,767 |
Jul17 |
160518 |
50.73 |
51.34 |
50.41 |
50.87 |
-0.01 |
1,291 |
14,222 |
+330 |
Aug17 |
160518 |
50.89 |
50.89 |
50.89 |
50.89 |
+0.01 |
947 |
10,031 |
+300 |
Sep17 |
160518 |
50.92 |
50.92 |
50.92 |
50.92 |
+0.02 |
2,554 |
25,657 |
+525 |
Total Volume and Open Interest |
1,155,647 |
1,744,817 |
-4,525 |
e-miNY Crude Oil(NYM) |
Jun16 |
160518 |
48.500 |
48.950 |
47.775 |
48.200 |
-0.100 |
11,983 |
2,860 |
+362 |
Jul16 |
160518 |
49.150 |
49.575 |
48.325 |
48.775 |
-0.225 |
1,378 |
977 |
+192 |
Aug16 |
160518 |
49.550 |
49.975 |
48.825 |
49.225 |
-0.200 |
86 |
156 |
+28 |
Sep16 |
160518 |
49.700 |
50.300 |
49.400 |
49.575 |
-0.175 |
8 |
127 |
+3 |
Oct16 |
160518 |
50.100 |
50.125 |
49.900 |
49.900 |
-0.150 |
1 |
66 |
+0 |
Nov16 |
160518 |
50.525 |
50.525 |
50.175 |
50.175 |
-0.125 |
2 |
20 |
+0 |
Dec16 |
160518 |
50.425 |
50.975 |
50.325 |
50.400 |
-0.100 |
27 |
291 |
+5 |
Jan17 |
160518 |
50.325 |
50.750 |
50.325 |
50.575 |
-0.075 |
0 |
13 |
+0 |
Feb17 |
160518 |
50.650 |
50.650 |
50.650 |
50.650 |
-0.075 |
0 |
10 |
+0 |
Mar17 |
160518 |
50.725 |
50.725 |
50.725 |
50.725 |
-0.075 |
0 |
13 |
+0 |
Total Volume and Open Interest |
13,514 |
4,675 |
+591 |
NY Harbor ULSD(NYM) |
Jun16 |
160518 |
147.19 |
152.00 |
144.89 |
148.31 |
+1.57 |
63,782 |
68,685 |
-6,582 |
Jul16 |
160518 |
147.72 |
152.39 |
145.54 |
148.86 |
+1.59 |
41,163 |
96,193 |
+3,128 |
Aug16 |
160518 |
148.55 |
152.98 |
146.43 |
149.63 |
+1.61 |
23,922 |
42,812 |
+3,227 |
Sep16 |
160518 |
149.92 |
153.92 |
147.70 |
150.78 |
+1.54 |
16,681 |
33,817 |
+286 |
Oct16 |
160518 |
150.97 |
154.96 |
149.39 |
151.96 |
+1.43 |
7,728 |
19,722 |
-205 |
Nov16 |
160518 |
152.35 |
155.76 |
151.00 |
153.16 |
+1.25 |
6,652 |
16,908 |
-73 |
Dec16 |
160518 |
153.57 |
157.07 |
151.71 |
154.19 |
+1.06 |
15,201 |
51,022 |
-1,349 |
Jan17 |
160518 |
154.68 |
157.40 |
153.95 |
155.18 |
+0.97 |
1,149 |
17,353 |
+56 |
Feb17 |
160518 |
154.51 |
157.79 |
154.51 |
155.67 |
+0.91 |
759 |
6,914 |
-111 |
Mar17 |
160518 |
154.36 |
157.16 |
154.36 |
155.49 |
+0.84 |
727 |
6,559 |
-125 |
Apr17 |
160518 |
153.78 |
156.09 |
153.78 |
154.83 |
+0.77 |
525 |
3,394 |
+169 |
May17 |
160518 |
154.99 |
154.99 |
154.99 |
154.99 |
+0.76 |
302 |
2,413 |
+19 |
Jun17 |
160518 |
154.48 |
157.42 |
154.48 |
155.49 |
+0.75 |
413 |
9,038 |
+20 |
Jul17 |
160518 |
156.27 |
156.27 |
156.27 |
156.27 |
+0.71 |
66 |
1,377 |
-11 |
Total Volume and Open Interest |
179,895 |
398,785 |
-1,461 |
RBOB Gasoline(NYM) |
Jun16 |
160518 |
164.70 |
166.37 |
162.24 |
164.89 |
+1.48 |
47,774 |
67,911 |
-3,577 |
Jul16 |
160518 |
165.11 |
166.81 |
162.66 |
165.36 |
+1.43 |
43,475 |
110,851 |
+5,264 |
Aug16 |
160518 |
164.23 |
165.79 |
161.68 |
164.40 |
+1.37 |
21,557 |
46,034 |
-157 |
Sep16 |
160518 |
161.73 |
163.22 |
159.51 |
161.84 |
+1.23 |
16,380 |
50,165 |
-836 |
Oct16 |
160518 |
147.11 |
149.07 |
145.72 |
147.60 |
+0.97 |
9,035 |
33,146 |
-586 |
Nov16 |
160518 |
143.34 |
145.11 |
142.19 |
143.64 |
+0.77 |
8,428 |
22,426 |
+177 |
Dec16 |
160518 |
140.88 |
142.81 |
139.35 |
141.23 |
+0.59 |
8,303 |
39,656 |
-238 |
Jan17 |
160518 |
140.16 |
142.13 |
139.69 |
140.89 |
+0.51 |
649 |
8,217 |
+8 |
Feb17 |
160518 |
140.88 |
141.79 |
140.88 |
141.79 |
+0.50 |
382 |
1,690 |
-93 |
Mar17 |
160518 |
143.19 |
144.11 |
142.30 |
143.50 |
+0.49 |
444 |
3,445 |
+86 |
Total Volume and Open Interest |
158,347 |
414,936 |
+753 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160518 |
163.40 |
164.90 |
163.40 |
164.90 |
+1.50 |
0 |
1 |
+0 |
Jul16 |
160518 |
165.40 |
165.40 |
165.36 |
165.40 |
+1.50 |
|
|
|
Aug16 |
160518 |
164.40 |
164.40 |
164.40 |
164.40 |
+1.40 |
|
|
|
Sep16 |
160518 |
161.80 |
161.84 |
161.80 |
161.80 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160518 |
2.054 |
2.057 |
1.994 |
2.001 |
-0.047 |
122,627 |
135,366 |
-3,155 |
Jul16 |
160518 |
2.193 |
2.194 |
2.126 |
2.131 |
-0.054 |
82,291 |
284,415 |
+10,026 |
Aug16 |
160518 |
2.254 |
2.254 |
2.200 |
2.205 |
-0.048 |
20,444 |
73,971 |
+2,090 |
Sep16 |
160518 |
2.289 |
2.289 |
2.238 |
2.245 |
-0.048 |
22,995 |
108,441 |
+1,552 |
Oct16 |
160518 |
2.359 |
2.359 |
2.308 |
2.316 |
-0.046 |
27,242 |
116,141 |
+1,882 |
Nov16 |
160518 |
2.546 |
2.546 |
2.505 |
2.512 |
-0.043 |
11,585 |
49,609 |
-531 |
Dec16 |
160518 |
2.859 |
2.859 |
2.800 |
2.807 |
-0.046 |
7,198 |
47,325 |
+159 |
Jan17 |
160518 |
2.982 |
2.982 |
2.937 |
2.944 |
-0.043 |
15,460 |
78,751 |
+1,569 |
Feb17 |
160518 |
2.964 |
2.965 |
2.930 |
2.937 |
-0.043 |
2,187 |
19,830 |
-7 |
Mar17 |
160518 |
2.920 |
2.921 |
2.891 |
2.897 |
-0.040 |
6,770 |
42,531 |
-119 |
Apr17 |
160518 |
2.742 |
2.742 |
2.709 |
2.715 |
-0.035 |
5,941 |
45,449 |
-479 |
May17 |
160518 |
2.734 |
2.734 |
2.709 |
2.710 |
-0.033 |
1,346 |
14,278 |
-223 |
Jun17 |
160518 |
2.765 |
2.765 |
2.738 |
2.741 |
-0.032 |
514 |
6,942 |
-61 |
Jul17 |
160518 |
2.792 |
2.795 |
2.778 |
2.778 |
-0.032 |
338 |
6,929 |
-77 |
Aug17 |
160518 |
2.811 |
2.813 |
2.786 |
2.790 |
-0.031 |
207 |
5,021 |
-1 |
Sep17 |
160518 |
2.804 |
2.808 |
2.787 |
2.787 |
-0.031 |
152 |
2,909 |
+13 |
Total Volume and Open Interest |
328,136 |
1,084,102 |
+13,548 |
Brent Crude Oil(ICE) |
Jul16 |
160518 |
49.36 |
49.85 |
48.45 |
48.93 |
-0.35 |
294,377 |
331,109 |
-30,359 |
Aug16 |
160518 |
49.99 |
50.33 |
48.98 |
49.45 |
-0.29 |
194,185 |
298,469 |
+9,969 |
Sep16 |
160518 |
50.20 |
50.72 |
49.45 |
49.89 |
-0.24 |
116,953 |
289,105 |
+3,488 |
Oct16 |
160518 |
50.46 |
51.01 |
49.77 |
50.21 |
-0.19 |
58,198 |
131,778 |
+3,970 |
Nov16 |
160518 |
50.68 |
51.25 |
50.04 |
50.47 |
-0.14 |
46,505 |
122,927 |
+7,170 |
Dec16 |
160518 |
50.95 |
51.53 |
50.32 |
50.77 |
-0.11 |
110,803 |
315,401 |
-4,701 |
Jan17 |
160518 |
51.18 |
51.75 |
50.58 |
51.02 |
-0.08 |
9,398 |
57,576 |
+431 |
Feb17 |
160518 |
51.31 |
51.92 |
50.81 |
51.22 |
-0.07 |
6,253 |
51,421 |
-885 |
Mar17 |
160518 |
51.55 |
52.14 |
51.03 |
51.43 |
-0.05 |
10,702 |
52,547 |
+740 |
Apr17 |
160518 |
51.62 |
51.62 |
51.62 |
51.62 |
-0.02 |
2,217 |
19,666 |
+45 |
May17 |
160518 |
52.32 |
52.32 |
51.78 |
51.78 |
unch |
1,680 |
21,600 |
+110 |
Jun17 |
160518 |
51.97 |
52.56 |
51.55 |
51.93 |
+0.01 |
23,843 |
84,668 |
-1,875 |
Jul17 |
160518 |
52.10 |
52.10 |
52.10 |
52.10 |
+0.02 |
1,557 |
17,773 |
-17 |
Aug17 |
160518 |
52.25 |
52.25 |
52.25 |
52.25 |
+0.03 |
2,162 |
14,317 |
+1,011 |
Total Volume and Open Interest |
930,728 |
2,226,104 |
-6,086 |
Gas Oil(ICE) |
Jun16 |
160518 |
440.50 |
447.00 |
433.25 |
443.75 |
+6.75 |
90,651 |
132,544 |
-5,178 |
Jul16 |
160518 |
441.00 |
447.75 |
434.25 |
444.50 |
+6.50 |
81,148 |
121,467 |
+2,398 |
Aug16 |
160518 |
442.50 |
448.75 |
436.25 |
446.00 |
+6.00 |
41,143 |
57,655 |
+2,747 |
Sep16 |
160518 |
445.75 |
451.25 |
439.75 |
448.75 |
+5.50 |
23,508 |
43,396 |
+2,520 |
Oct16 |
160518 |
449.75 |
454.75 |
444.00 |
452.50 |
+5.00 |
12,526 |
46,714 |
+2,192 |
Nov16 |
160518 |
452.25 |
456.00 |
446.25 |
454.75 |
+4.50 |
8,223 |
27,520 |
+256 |
Dec16 |
160518 |
454.50 |
458.25 |
448.00 |
456.50 |
+4.25 |
23,329 |
89,994 |
-2,190 |
Jan17 |
160518 |
457.50 |
460.75 |
453.00 |
459.25 |
+4.00 |
2,121 |
23,986 |
+359 |
Feb17 |
160518 |
459.75 |
462.75 |
455.75 |
461.75 |
+3.75 |
1,692 |
12,305 |
+46 |
Mar17 |
160518 |
462.25 |
464.75 |
457.75 |
463.75 |
+3.50 |
1,763 |
20,288 |
-169 |
Total Volume and Open Interest |
296,367 |
732,729 |
+2,935 |
Ethanol(CBOT) |
Jun16 |
160518 |
1.601 |
1.627 |
1.586 |
1.619 |
+0.026 |
417 |
1,625 |
-278 |
Jul16 |
160518 |
1.584 |
1.615 |
1.581 |
1.608 |
+0.020 |
208 |
1,439 |
+128 |
Aug16 |
160518 |
1.575 |
1.599 |
1.575 |
1.599 |
+0.020 |
8 |
315 |
+4 |
Sep16 |
160518 |
1.560 |
1.587 |
1.560 |
1.587 |
+0.020 |
0 |
671 |
+0 |
Oct16 |
160518 |
1.566 |
1.566 |
1.566 |
1.566 |
+0.019 |
0 |
194 |
+0 |
Nov16 |
160518 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.017 |
0 |
199 |
+0 |
Dec16 |
160518 |
1.522 |
1.522 |
1.522 |
1.522 |
+0.014 |
0 |
813 |
+0 |
Jan17 |
160518 |
1.507 |
1.507 |
1.507 |
1.507 |
+0.014 |
|
|
|
Total Volume and Open Interest |
633 |
5,256 |
-146 |
WTI Crude Oil(ICE) |
Jun16 |
160518 |
48.46 |
48.95 |
47.77 |
48.19 |
-0.12 |
57,300 |
57,375 |
-3,378 |
Jul16 |
160518 |
49.09 |
49.58 |
48.32 |
48.78 |
-0.21 |
49,932 |
81,385 |
+2,316 |
Aug16 |
160518 |
49.48 |
49.99 |
48.74 |
49.22 |
-0.20 |
25,475 |
39,896 |
-1,337 |
Sep16 |
160518 |
49.67 |
50.32 |
49.08 |
49.58 |
-0.18 |
14,878 |
29,798 |
-441 |
Oct16 |
160518 |
49.97 |
50.57 |
49.39 |
49.89 |
-0.15 |
7,308 |
10,662 |
-431 |
Nov16 |
160518 |
50.26 |
50.79 |
49.66 |
50.18 |
-0.11 |
5,105 |
14,097 |
+11 |
Dec16 |
160518 |
50.47 |
51.10 |
49.89 |
50.41 |
-0.09 |
15,864 |
75,651 |
-368 |
Jan17 |
160518 |
50.46 |
51.14 |
50.17 |
50.57 |
-0.08 |
1,556 |
7,380 |
+863 |
Feb17 |
160518 |
50.66 |
50.66 |
50.66 |
50.66 |
-0.07 |
595 |
4,865 |
-8 |
Mar17 |
160518 |
50.73 |
50.73 |
50.73 |
50.73 |
-0.06 |
948 |
5,119 |
+297 |
Apr17 |
160518 |
50.78 |
50.78 |
50.78 |
50.78 |
-0.05 |
979 |
3,241 |
+715 |
May17 |
160518 |
50.82 |
50.82 |
50.82 |
50.82 |
-0.04 |
78 |
1,308 |
-20 |
Jun17 |
160518 |
51.02 |
51.30 |
50.74 |
50.86 |
-0.03 |
2,208 |
25,919 |
+159 |
Jul17 |
160518 |
50.87 |
50.87 |
50.87 |
50.87 |
-0.01 |
76 |
1,559 |
-1 |
Aug17 |
160518 |
50.89 |
50.89 |
50.89 |
50.89 |
+0.01 |
51 |
543 |
+15 |
Sep17 |
160518 |
50.92 |
50.92 |
50.92 |
50.92 |
+0.02 |
205 |
4,232 |
+119 |
Total Volume and Open Interest |
192,672 |
445,942 |
+1,803 |
US Dollar Index(ICE) |
Jun16 |
160518 |
94.525 |
95.230 |
94.510 |
95.063 |
+0.533 |
13,134 |
62,352 |
-439 |
Sep16 |
160518 |
94.620 |
95.295 |
94.620 |
95.122 |
+0.517 |
337 |
3,191 |
-106 |
Dec16 |
160518 |
94.670 |
95.195 |
94.670 |
95.162 |
+0.507 |
16 |
489 |
+9 |
Total Volume and Open Interest |
13,488 |
66,267 |
-535 |
Australian Dollar(CME) |
Jun16 |
160518 |
73.17 |
73.19 |
72.14 |
72.29 |
-0.86 |
70,109 |
116,187 |
-2,815 |
Sep16 |
160518 |
72.83 |
72.91 |
71.90 |
72.04 |
-0.85 |
215 |
2,476 |
+72 |
Dec16 |
160518 |
71.83 |
71.83 |
71.82 |
71.83 |
-0.85 |
0 |
19 |
+0 |
Total Volume and Open Interest |
70,324 |
118,688 |
-2,743 |
British Pound(CME) |
Jun16 |
160518 |
144.62 |
146.37 |
144.05 |
145.98 |
+1.41 |
56,617 |
237,926 |
-354 |
Sep16 |
160518 |
144.66 |
146.42 |
144.13 |
146.06 |
+1.42 |
247 |
1,837 |
+41 |
Dec16 |
160518 |
146.27 |
146.51 |
144.61 |
146.19 |
+1.43 |
15 |
235 |
+0 |
Total Volume and Open Interest |
56,879 |
240,033 |
-313 |
Canadian Dollar(CME) |
Jun16 |
160518 |
77.50 |
77.55 |
76.70 |
77.02 |
-0.41 |
38,487 |
119,672 |
+810 |
Sep16 |
160518 |
77.49 |
77.54 |
76.71 |
77.02 |
-0.41 |
480 |
2,916 |
+172 |
Dec16 |
160518 |
77.25 |
77.54 |
76.74 |
77.05 |
-0.39 |
31 |
2,361 |
+8 |
Mar17 |
160518 |
77.05 |
77.57 |
76.80 |
77.05 |
-0.42 |
1 |
168 |
+0 |
Total Volume and Open Interest |
39,009 |
125,228 |
+1,000 |
Japanese Yen(CME) |
Jun16 |
160518 |
91.69 |
92.03 |
90.72 |
90.98 |
-0.73 |
65,223 |
160,902 |
+1,294 |
Sep16 |
160518 |
91.99 |
92.32 |
91.02 |
91.28 |
-0.72 |
463 |
1,552 |
+109 |
Dec16 |
160518 |
91.50 |
92.58 |
91.39 |
91.63 |
-0.74 |
0 |
107 |
+0 |
Total Volume and Open Interest |
65,686 |
162,648 |
+1,403 |
Swiss Franc(CME) |
Jun16 |
160518 |
102.10 |
102.16 |
101.30 |
101.47 |
-0.67 |
10,005 |
43,459 |
-511 |
Sep16 |
160518 |
102.60 |
102.61 |
101.80 |
101.95 |
-0.66 |
7 |
173 |
-5 |
Dec16 |
160518 |
102.44 |
102.44 |
102.36 |
102.44 |
-0.69 |
0 |
23 |
+0 |
Total Volume and Open Interest |
10,012 |
43,670 |
-516 |
EuroFX(CME) |
Jun16 |
160518 |
113.22 |
113.25 |
112.23 |
112.38 |
-0.88 |
84,564 |
336,194 |
-2,955 |
Sep16 |
160518 |
113.58 |
113.59 |
112.60 |
112.75 |
-0.87 |
898 |
5,895 |
+102 |
Dec16 |
160518 |
113.72 |
113.75 |
113.03 |
113.14 |
-0.86 |
13 |
1,216 |
+3 |
Total Volume and Open Interest |
85,481 |
344,480 |
-2,844 |
Mexican Peso(CME) |
Jun16 |
160518 |
545.25 |
546.00 |
539.25 |
540.63 |
-3.63 |
42,200 |
92,741 |
+1,079 |
Jul16 |
160518 |
538.63 |
538.63 |
538.63 |
538.63 |
-3.63 |
|
|
|
Total Volume and Open Interest |
42,200 |
131,021 |
+1,079 |
Brazilian Real(CME) |
Jun16 |
160518 |
284.20 |
284.20 |
278.00 |
281.00 |
-4.00 |
257 |
27,559 |
+63 |
Jul16 |
160518 |
276.90 |
278.60 |
276.65 |
278.60 |
-3.80 |
2 |
68 |
-2 |
Aug16 |
160518 |
276.05 |
276.05 |
275.65 |
276.05 |
-3.90 |
0 |
52 |
+0 |
Sep16 |
160518 |
273.35 |
273.35 |
273.05 |
273.35 |
-3.65 |
10 |
76 |
+10 |
Total Volume and Open Interest |
269 |
27,775 |
+71 |
30-Year T-Bonds(CBOT) |
Jun16 |
160518 |
165~150 |
165~230 |
163~040 |
163~080 |
-2~160 |
188,377 |
523,541 |
-11,586 |
Sep16 |
160518 |
164~030 |
164~110 |
161~240 |
161~280 |
-2~160 |
1,740 |
6,152 |
+1,093 |
Dec16 |
160518 |
160~200 |
160~200 |
160~200 |
160~200 |
-2~160 |
|
|
|
Total Volume and Open Interest |
190,117 |
529,693 |
-10,493 |
10-Year T-Notes(CBOT) |
Jun16 |
160518 |
130~095 |
130~120 |
129~105 |
129~120 |
-1~010 |
906,695 |
2,691,958 |
-28,754 |
Sep16 |
160518 |
130~070 |
130~100 |
129~060 |
129~075 |
-1~040 |
33,624 |
66,151 |
+13,182 |
Dec16 |
160518 |
128~195 |
128~195 |
128~195 |
128~195 |
-1~040 |
|
|
|
Total Volume and Open Interest |
940,319 |
2,758,109 |
-15,572 |
5-Year T-Notes(CBOT) |
Jun16 |
160518 |
120~260 |
120~272 |
120~076 |
120~086 |
-0~200 |
440,414 |
2,431,538 |
-7,668 |
Sep16 |
160518 |
120~132 |
120~142 |
119~264 |
119~274 |
-0~206 |
16,651 |
155,090 |
+3,554 |
Dec16 |
160518 |
119~260 |
119~260 |
119~260 |
119~260 |
-0~206 |
|
|
|
Total Volume and Open Interest |
457,065 |
2,586,628 |
-4,114 |
2 Year T-Notes(CBOT) |
Jun16 |
160518 |
109~006 |
109~006 |
109~006 |
109~006 |
-0~054 |
198,989 |
1,054,586 |
-23,499 |
Sep16 |
160518 |
108~282 |
108~282 |
108~282 |
108~282 |
-0~064 |
18,036 |
66,052 |
+11,692 |
Dec16 |
160518 |
108~266 |
108~266 |
108~266 |
108~266 |
-0~064 |
|
|
|
Total Volume and Open Interest |
217,025 |
1,120,638 |
-11,807 |
Eurodollars(CME) |
Jun16 |
160518 |
99.327 |
99.332 |
99.277 |
99.283 |
-0.050 |
111,055 |
1,189,501 |
-17,624 |
Sep16 |
160518 |
99.205 |
99.210 |
99.150 |
99.155 |
-0.055 |
98,386 |
1,128,870 |
+3,218 |
Dec16 |
160518 |
99.100 |
99.105 |
99.035 |
99.050 |
-0.060 |
122,756 |
1,435,860 |
-14,104 |
Mar17 |
160518 |
99.035 |
99.035 |
98.955 |
98.975 |
-0.070 |
83,536 |
903,812 |
+1,049 |
Jun17 |
160518 |
98.970 |
98.975 |
98.880 |
98.900 |
-0.085 |
76,193 |
904,486 |
-3,891 |
Sep17 |
160518 |
98.910 |
98.915 |
98.810 |
98.830 |
-0.095 |
73,261 |
726,280 |
-4,216 |
Dec17 |
160518 |
98.845 |
98.845 |
98.735 |
98.755 |
-0.105 |
114,417 |
1,054,382 |
-9,127 |
Mar18 |
160518 |
98.795 |
98.800 |
98.680 |
98.695 |
-0.115 |
53,941 |
505,537 |
-662 |
Jun18 |
160518 |
98.745 |
98.745 |
98.625 |
98.635 |
-0.120 |
45,773 |
454,557 |
-2,402 |
Sep18 |
160518 |
98.690 |
98.690 |
98.570 |
98.575 |
-0.130 |
40,984 |
370,422 |
+213 |
Dec18 |
160518 |
98.630 |
98.635 |
98.510 |
98.515 |
-0.130 |
52,614 |
522,255 |
+7,814 |
Mar19 |
160518 |
98.595 |
98.595 |
98.465 |
98.470 |
-0.135 |
28,733 |
303,790 |
-54 |
Jun19 |
160518 |
98.540 |
98.550 |
98.415 |
98.415 |
-0.140 |
19,403 |
264,054 |
+377 |
Sep19 |
160518 |
98.490 |
98.500 |
98.360 |
98.365 |
-0.140 |
15,927 |
184,347 |
+2,077 |
Dec19 |
160518 |
98.430 |
98.445 |
98.295 |
98.305 |
-0.140 |
14,977 |
210,475 |
-2,278 |
Mar20 |
160518 |
98.385 |
98.400 |
98.255 |
98.260 |
-0.140 |
14,029 |
118,741 |
+61 |
Jun20 |
160518 |
98.335 |
98.345 |
98.205 |
98.210 |
-0.135 |
10,952 |
62,903 |
+830 |
Sep20 |
160518 |
98.280 |
98.295 |
98.155 |
98.160 |
-0.135 |
10,787 |
58,922 |
+190 |
Total Volume and Open Interest |
1,012,649 |
10,687,663 |
-39,234 |
Ultra T-Bond(CBOT) |
Jun16 |
160518 |
171~04 |
171~04 |
171~04 |
171~04 |
-3~01 |
55,635 |
623,302 |
+197 |
Sep16 |
160518 |
173~07 |
173~07 |
173~07 |
173~07 |
-3~07 |
260 |
7,521 |
+56 |
Dec16 |
160518 |
172~17 |
172~17 |
172~17 |
172~17 |
-3~07 |
|
|
|
Total Volume and Open Interest |
55,895 |
630,823 |
+253 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160518 |
141~020 |
141~045 |
139~215 |
139~230 |
-1~160 |
34,332 |
131,123 |
+1,832 |
Sep16 |
160518 |
141~130 |
141~130 |
140~070 |
140~070 |
-1~175 |
54 |
677 |
+48 |
Dec16 |
160518 |
140~070 |
140~070 |
140~070 |
140~070 |
-1~175 |
|
|
|
Total Volume and Open Interest |
34,386 |
131,800 |
+1,880 |
30 Day Federal Funds(CBOT) |
May16 |
160518 |
99.637 |
99.637 |
99.637 |
99.637 |
unch |
562 |
118,103 |
+41 |
Jun16 |
160518 |
99.590 |
99.590 |
99.590 |
99.590 |
-0.025 |
5,013 |
86,927 |
-712 |
Jul16 |
160518 |
99.545 |
99.545 |
99.545 |
99.545 |
-0.050 |
13,366 |
249,116 |
+1,012 |
Aug16 |
160518 |
99.490 |
99.490 |
99.490 |
99.490 |
-0.060 |
9,624 |
162,124 |
-1,353 |
Sep16 |
160518 |
99.465 |
99.465 |
99.465 |
99.465 |
-0.060 |
1,994 |
34,642 |
+627 |
Oct16 |
160518 |
99.420 |
99.420 |
99.420 |
99.420 |
-0.065 |
5,359 |
96,724 |
+910 |
Total Volume and Open Interest |
42,316 |
954,812 |
+1,134 |
3-Mth Euro-Yen(CME) |
Jun16 |
160518 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160518 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160518 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160518 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160518 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160518 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160518 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160518 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160518 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160518 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160518 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160518 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160518 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160518 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160518 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160518 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160518 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160518 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160518 |
151.90 |
151.93 |
151.79 |
151.82 |
-0.08 |
521 |
17,882 |
-2 |
Sep16 |
160518 |
151.50 |
151.50 |
151.50 |
151.50 |
+0.29 |
0 |
1 |
+0 |
Dec16 |
160518 |
151.50 |
151.50 |
151.50 |
151.50 |
+0.29 |
|
|
|
Total Volume and Open Interest |
521 |
17,883 |
-2 |
Euro-Buxl(EUREX) |
Jun16 |
160518 |
168.22 |
168.52 |
166.52 |
167.48 |
-1.50 |
20,131 |
154,089 |
-13,136 |
Sep16 |
160518 |
175.86 |
176.52 |
175.86 |
176.32 |
-1.76 |
1 |
55 |
-4 |
Dec16 |
160518 |
176.32 |
176.32 |
176.32 |
176.32 |
-1.76 |
|
|
|
Total Volume and Open Interest |
20,132 |
154,144 |
-13,140 |
Euro-Bund(EUREX) |
Jun16 |
160518 |
163.91 |
163.96 |
163.16 |
163.63 |
-0.52 |
311,468 |
1,484,422 |
-188,669 |
Sep16 |
160518 |
162.89 |
162.94 |
162.25 |
162.61 |
-0.55 |
10,949 |
144,291 |
+8,012 |
Dec16 |
160518 |
159.96 |
159.96 |
159.96 |
159.96 |
-0.52 |
|
|
|
Total Volume and Open Interest |
322,417 |
1,628,713 |
-180,657 |
Euro-Bobl(EUREX) |
Jun16 |
160518 |
131.38 |
131.41 |
131.21 |
131.32 |
-0.10 |
211,309 |
1,169,387 |
-61,548 |
Sep16 |
160518 |
132.24 |
132.31 |
132.16 |
132.22 |
-0.12 |
5,049 |
46,863 |
+6,200 |
Dec16 |
160518 |
131.32 |
131.32 |
131.32 |
131.32 |
-0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
216,358 |
1,216,251 |
-55,348 |
Euro-Schatz(EUREX) |
Jun16 |
160518 |
111.82 |
111.84 |
111.81 |
111.82 |
-0.01 |
76,419 |
924,765 |
-47,473 |
Sep16 |
160518 |
111.77 |
111.78 |
111.77 |
111.78 |
-0.01 |
3,064 |
53,251 |
+3,670 |
Dec16 |
160518 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.01 |
|
|
|
Total Volume and Open Interest |
79,483 |
978,016 |
-43,803 |
3-Mth Euribor(EUREX) |
Jun16 |
160518 |
100.260 |
100.260 |
100.255 |
100.255 |
unch |
0 |
11,750 |
+13 |
Sep16 |
160518 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
6,338 |
+8 |
Dec16 |
160518 |
100.280 |
100.280 |
100.275 |
100.280 |
unch |
0 |
2,652 |
+0 |
Total Volume and Open Interest |
0 |
64,202 |
-16 |
Long Gilt(LIFFE) |
Jun16 |
160518 |
121~16 |
121~20 |
120~31 |
121~04 |
-0~21 |
112,783 |
482,049 |
-274 |
Sep16 |
160518 |
123~11 |
123~13 |
122~23 |
122~25 |
-0~24 |
0 |
6 |
+0 |
Total Volume and Open Interest |
112,783 |
482,055 |
-274 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160518 |
99.41 |
99.41 |
99.40 |
99.40 |
unch |
50,007 |
354,822 |
-1,508 |
Sep16 |
160518 |
99.42 |
99.43 |
99.40 |
99.42 |
unch |
59,923 |
400,910 |
-1,954 |
Dec16 |
160518 |
99.42 |
99.42 |
99.39 |
99.40 |
-0.02 |
40,217 |
445,612 |
-391 |
Mar17 |
160518 |
99.39 |
99.40 |
99.35 |
99.37 |
-0.03 |
52,131 |
322,018 |
-6,192 |
Jun17 |
160518 |
99.36 |
99.36 |
99.30 |
99.33 |
-0.04 |
42,588 |
311,556 |
-1,267 |
Sep17 |
160518 |
99.32 |
99.32 |
99.25 |
99.28 |
-0.05 |
40,380 |
270,158 |
-4,587 |
Total Volume and Open Interest |
450,062 |
3,171,375 |
-16,947 |
3-Mth Euribor(LIFFE) |
Jun16 |
160518 |
100.255 |
100.260 |
100.255 |
100.260 |
+0.005 |
45,226 |
544,401 |
-4,865 |
Sep16 |
160518 |
100.270 |
100.270 |
100.265 |
100.270 |
+0.005 |
24,739 |
397,348 |
+7,711 |
Dec16 |
160518 |
100.285 |
100.285 |
100.275 |
100.280 |
unch |
21,303 |
499,330 |
+1,113 |
Total Volume and Open Interest |
221,795 |
3,448,516 |
-18,953 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160518 |
98.01 |
98.02 |
97.99 |
98.01 |
unch |
18,202 |
162,701 |
+1,879 |
Sep16 |
160518 |
98.12 |
98.14 |
98.10 |
98.13 |
unch |
32,510 |
209,318 |
+4,128 |
Dec16 |
160518 |
98.20 |
98.22 |
98.18 |
98.21 |
unch |
28,290 |
181,092 |
-6,904 |
Mar17 |
160518 |
98.25 |
98.27 |
98.22 |
98.25 |
unch |
27,098 |
131,454 |
-1,678 |
Jun17 |
160518 |
98.26 |
98.28 |
98.24 |
98.27 |
unch |
9,863 |
90,498 |
+1,132 |
Sep17 |
160518 |
98.25 |
98.27 |
98.22 |
98.26 |
unch |
6,630 |
70,953 |
+2,253 |
Dec17 |
160518 |
98.22 |
98.25 |
98.20 |
98.24 |
unch |
3,195 |
51,263 |
-26 |
Mar18 |
160518 |
98.19 |
98.21 |
98.17 |
98.20 |
unch |
1,266 |
26,460 |
+453 |
Jun18 |
160518 |
98.15 |
98.17 |
98.15 |
98.17 |
+0.01 |
180 |
15,332 |
+97 |
Sep18 |
160518 |
98.12 |
98.13 |
98.12 |
98.13 |
+0.01 |
23 |
3,255 |
-23 |
Total Volume and Open Interest |
127,451 |
946,794 |
+1,405 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160518 |
97.70 |
97.74 |
97.69 |
97.72 |
+0.01 |
104,935 |
883,211 |
+11,024 |
Sep16 |
160518 |
97.72 |
97.72 |
97.72 |
97.72 |
+0.01 |
|
|
|
Total Volume and Open Interest |
104,935 |
883,211 |
+11,024 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160518 |
98.39 |
98.42 |
98.37 |
98.41 |
+0.01 |
203,590 |
780,635 |
+20,939 |
Sep16 |
160518 |
98.41 |
98.41 |
98.41 |
98.41 |
+0.01 |
|
|
|
Total Volume and Open Interest |
203,590 |
780,635 |
+20,939 |
Gold(CMX) |
Jun16 |
160518 |
1280.6 |
1283.5 |
1256.0 |
1274.4 |
-2.5 |
198,783 |
338,908 |
+8,783 |
Aug16 |
160518 |
1285.0 |
1285.3 |
1258.6 |
1277.1 |
-2.4 |
19,685 |
155,992 |
+6,208 |
Oct16 |
160518 |
1284.3 |
1284.3 |
1262.5 |
1279.4 |
-2.3 |
1,931 |
23,441 |
+293 |
Dec16 |
160518 |
1289.0 |
1289.5 |
1264.0 |
1281.7 |
-2.1 |
4,333 |
39,880 |
+1,035 |
Feb17 |
160518 |
1282.8 |
1283.9 |
1267.1 |
1283.9 |
-2.0 |
825 |
6,280 |
+292 |
Apr17 |
160518 |
1285.9 |
1285.9 |
1285.9 |
1285.9 |
-1.9 |
269 |
2,722 |
+23 |
Jun17 |
160518 |
1284.6 |
1287.8 |
1272.7 |
1287.8 |
-1.8 |
80 |
11,055 |
-1 |
Aug17 |
160518 |
1278.0 |
1289.7 |
1278.0 |
1289.7 |
-1.6 |
50 |
128 |
+0 |
Oct17 |
160518 |
1291.5 |
1291.5 |
1291.5 |
1291.5 |
-1.5 |
25 |
628 |
-23 |
Dec17 |
160518 |
1294.3 |
1294.3 |
1277.0 |
1293.3 |
-1.4 |
206 |
7,404 |
+159 |
Feb18 |
160518 |
1295.0 |
1295.0 |
1295.0 |
1295.0 |
-1.2 |
|
|
|
Total Volume and Open Interest |
226,452 |
596,513 |
+16,767 |
Silver(CMX) |
May16 |
160518 |
1714.5 |
1714.5 |
1680.0 |
1712.0 |
-11.5 |
30 |
730 |
-28 |
Jul16 |
160518 |
1728.5 |
1732.0 |
1671.5 |
1713.2 |
-11.8 |
47,425 |
140,196 |
+1,449 |
Sep16 |
160518 |
1731.5 |
1735.5 |
1682.5 |
1718.0 |
-11.8 |
2,727 |
23,130 |
+110 |
Dec16 |
160518 |
1742.0 |
1742.0 |
1682.0 |
1724.1 |
-11.7 |
2,167 |
31,827 |
-114 |
Mar17 |
160518 |
1734.0 |
1734.0 |
1699.0 |
1730.3 |
-11.6 |
209 |
3,482 |
+69 |
May17 |
160518 |
1734.1 |
1734.1 |
1734.1 |
1734.1 |
-11.6 |
0 |
173 |
+0 |
Jul17 |
160518 |
1738.0 |
1738.0 |
1738.0 |
1738.0 |
-11.6 |
64 |
2,353 |
-8 |
Total Volume and Open Interest |
52,771 |
206,214 |
+1,472 |
Platinum(NYMEX) |
Jul16 |
160518 |
1058.2 |
1059.2 |
1027.2 |
1042.5 |
-12.0 |
8,383 |
59,543 |
+24 |
Oct16 |
160518 |
1055.9 |
1055.9 |
1029.9 |
1043.8 |
-12.0 |
107 |
6,424 |
-11 |
Jan17 |
160518 |
1045.4 |
1045.4 |
1045.4 |
1045.4 |
-12.1 |
0 |
38 |
+0 |
Apr17 |
160518 |
1047.1 |
1047.1 |
1047.1 |
1047.1 |
-12.1 |
0 |
6 |
+0 |
Total Volume and Open Interest |
8,522 |
66,105 |
+5 |
Palladium(NYMEX) |
Jun16 |
160518 |
583.25 |
586.55 |
572.85 |
579.60 |
-5.00 |
3,617 |
16,266 |
-682 |
Sep16 |
160518 |
587.90 |
587.90 |
574.75 |
581.00 |
-4.95 |
967 |
8,444 |
+789 |
Dec16 |
160518 |
582.00 |
582.00 |
582.00 |
582.00 |
-4.95 |
1 |
171 |
+1 |
Total Volume and Open Interest |
4,585 |
24,904 |
+108 |
Copper(CMX) |
May16 |
160518 |
209.70 |
209.75 |
205.20 |
208.15 |
-1.05 |
397 |
1,586 |
-10 |
Jul16 |
160518 |
208.90 |
209.70 |
204.80 |
207.85 |
-1.05 |
62,451 |
137,248 |
+1,979 |
Sep16 |
160518 |
209.55 |
210.25 |
205.45 |
208.45 |
-1.10 |
5,900 |
26,519 |
+662 |
Dec16 |
160518 |
210.60 |
210.60 |
206.20 |
209.05 |
-1.10 |
4,810 |
24,699 |
-1,406 |
Mar17 |
160518 |
211.00 |
211.00 |
206.85 |
209.50 |
-1.25 |
217 |
3,661 |
+42 |
Total Volume and Open Interest |
74,869 |
202,438 |
+1,613 |
E-mini DJIA Index(CBOT) |
Jun16 |
160518 |
17497 |
17608 |
17383 |
17479 |
-10 |
135,180 |
117,398 |
+4,024 |
Sep16 |
160518 |
17410 |
17514 |
17294 |
17388 |
-10 |
177 |
1,791 |
+83 |
Dec16 |
160518 |
17321 |
17432 |
17242 |
17316 |
-10 |
5 |
98 |
+3 |
Mar17 |
160518 |
17256 |
17274 |
17256 |
17256 |
-10 |
|
|
|
Total Volume and Open Interest |
135,362 |
119,287 |
+4,110 |
S & P 500(CME) |
Jun16 |
160518 |
2043.30 |
2057.50 |
2031.00 |
2041.60 |
-2.00 |
2,949 |
71,901 |
-116 |
Sep16 |
160518 |
2029.00 |
2047.40 |
2025.40 |
2033.40 |
-2.00 |
317 |
1,933 |
+177 |
Dec16 |
160518 |
2026.40 |
2040.40 |
2018.40 |
2026.40 |
-2.00 |
0 |
186 |
+0 |
Mar17 |
160518 |
2020.30 |
2034.30 |
2012.30 |
2020.30 |
-2.00 |
|
|
|
Total Volume and Open Interest |
3,266 |
74,020 |
+61 |
S & P 500 E-Mini(Globex) |
Jun16 |
160518 |
2043.75 |
2057.75 |
2030.75 |
2041.50 |
-2.00 |
1,421,736 |
2,807,176 |
+12,070 |
Sep16 |
160518 |
2035.75 |
2049.50 |
2022.75 |
2033.50 |
-2.00 |
6,427 |
39,835 |
+2,879 |
Dec16 |
160518 |
2028.25 |
2042.25 |
2016.00 |
2026.50 |
-2.00 |
192 |
7,946 |
+58 |
Mar17 |
160518 |
2019.50 |
2030.50 |
2016.50 |
2020.25 |
-2.00 |
3 |
60 |
-3 |
Total Volume and Open Interest |
1,428,359 |
2,855,026 |
+15,005 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160518 |
4321.00 |
4359.00 |
4301.00 |
4332.30 |
+12.80 |
197,887 |
216,182 |
-3,145 |
Sep16 |
160518 |
4316.30 |
4350.50 |
4294.50 |
4324.30 |
+13.00 |
203 |
917 |
+61 |
Dec16 |
160518 |
4321.30 |
4334.00 |
4304.30 |
4321.30 |
+12.80 |
2 |
89 |
+1 |
Total Volume and Open Interest |
198,092 |
217,194 |
-3,083 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160518 |
1437.20 |
1448.40 |
1425.50 |
1431.90 |
-4.00 |
16,952 |
81,979 |
-1,379 |
Sep16 |
160518 |
1423.60 |
1440.00 |
1423.60 |
1427.60 |
-4.00 |
0 |
6 |
+0 |
Dec16 |
160518 |
1428.90 |
1428.90 |
1428.90 |
1428.90 |
-4.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
16,952 |
81,997 |
-1,379 |
Volatility Index(CBOE) |
May16 |
160518 |
15.45 |
15.70 |
15.20 |
15.60 |
+0.17 |
83,483 |
69,986 |
-40,058 |
Jun16 |
160518 |
17.95 |
18.45 |
17.40 |
18.08 |
+0.08 |
87,791 |
263,282 |
+30,094 |
Jul16 |
160518 |
19.35 |
19.62 |
18.83 |
19.43 |
+0.10 |
34,754 |
45,182 |
+3,757 |
Aug16 |
160518 |
19.82 |
20.08 |
19.40 |
19.88 |
+0.10 |
8,529 |
33,747 |
-828 |
Total Volume and Open Interest |
228,920 |
463,173 |
-3,515 |
Russell 2000(ICE) |
Jun16 |
160518 |
1096.60 |
1109.90 |
1088.80 |
1100.50 |
+5.40 |
85,930 |
389,938 |
+2,193 |
Sep16 |
160518 |
1089.40 |
1103.00 |
1089.40 |
1095.40 |
+5.40 |
2 |
45 |
-2 |
Dec16 |
160518 |
1092.10 |
1092.10 |
1092.10 |
1092.10 |
+5.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
85,932 |
390,243 |
+2,191 |
Nikkei 225(CME) |
Jun16 |
160518 |
16590 |
16820 |
16520 |
16735 |
+160 |
11,611 |
32,769 |
-452 |
Sep16 |
160518 |
16790 |
16800 |
16690 |
16765 |
+160 |
56 |
70 |
+4 |
Total Volume and Open Interest |
11,667 |
32,844 |
-448 |
Nikkei 225(SGX) |
Jun16 |
160518 |
16745 |
16805 |
16495 |
16570 |
-145 |
74,550 |
256,145 |
+1,727 |
Sep16 |
160518 |
16705 |
16755 |
16470 |
16540 |
-145 |
451 |
1,119 |
-46 |
Dec16 |
160518 |
16430 |
16430 |
16430 |
16430 |
-140 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
75,001 |
268,890 |
+1,681 |
Nikkei 225(CME) Yen |
Jun16 |
160518 |
16565 |
16800 |
16505 |
16715 |
+160 |
36,463 |
87,271 |
-2,051 |
Sep16 |
160518 |
16635 |
16735 |
16465 |
16675 |
+160 |
22 |
60 |
-3 |
Dec16 |
160518 |
16665 |
16665 |
16450 |
16665 |
+160 |
|
|
|
Total Volume and Open Interest |
36,485 |
87,628 |
-1,757 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160518 |
16560 |
16715 |
16560 |
16710 |
+150 |
7 |
79 |
+5 |
Sep16 |
160518 |
16670 |
16675 |
16670 |
16670 |
+150 |
|
|
|
Dec16 |
160518 |
16660 |
16665 |
16660 |
16660 |
+150 |
|
|
|
Total Volume and Open Interest |
7 |
79 |
+5 |
CAC 40(EURONEXT) |
May16 |
160518 |
4277.5 |
4330.5 |
4265.0 |
4319.5 |
+22.5 |
93,289 |
293,960 |
-5,657 |
Jun16 |
160518 |
4231.5 |
4283.0 |
4219.0 |
4272.0 |
+22.0 |
40,182 |
54,889 |
+28,250 |
Jul16 |
160518 |
4231.0 |
4272.0 |
4220.0 |
4264.5 |
+22.5 |
4 |
5,013 |
-5 |
Total Volume and Open Interest |
133,475 |
353,900 |
+22,588 |
Hang Seng Index(HKFE) |
May16 |
160518 |
19945 |
19945 |
19638 |
19686 |
-260 |
132,547 |
108,487 |
+1,854 |
Jun16 |
160518 |
19650 |
19650 |
19345 |
19393 |
-262 |
1,550 |
10,158 |
+555 |
Total Volume and Open Interest |
134,661 |
122,338 |
+2,753 |
DAX(EUREX) |
Jun16 |
160518 |
9835.5 |
9960.0 |
9791.0 |
9942.5 |
+71.0 |
|
|
|
Sep16 |
160518 |
9804.5 |
9945.5 |
9796.0 |
9931.5 |
+70.0 |
|
|
|
Dec16 |
160518 |
9902.0 |
9921.5 |
9902.0 |
9921.5 |
+70.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
Mini-DAX(EUREX) |
Jun16 |
160518 |
9830.0 |
9961.0 |
9793.0 |
9942.0 |
+70.0 |
|
|
|
Sep16 |
160518 |
9870.0 |
9939.0 |
9823.0 |
9931.0 |
+69.0 |
|
|
|
Dec16 |
160518 |
9777.0 |
9930.0 |
9777.0 |
9920.0 |
+70.0 |
|
|
|
Total Volume and Open Interest |
|
|
|
FT-SE 100(EURONEXT) |
Jun16 |
160518 |
6111.50 |
6141.50 |
6080.50 |
6136.00 |
+6.00 |
67,892 |
574,433 |
+4,781 |
Sep16 |
160518 |
6053.00 |
6081.00 |
6053.00 |
6081.00 |
+5.00 |
44 |
8,462 |
+3 |
Dec16 |
160518 |
6048.00 |
6048.00 |
6048.00 |
6048.00 |
+5.00 |
|
|
|
Total Volume and Open Interest |
67,936 |
582,895 |
+4,784 |
SPI 200(SFE) |
Jun16 |
160518 |
5397.0 |
5409.0 |
5352.0 |
5359.0 |
-39.0 |
32,118 |
280,104 |
+2,734 |
Sep16 |
160518 |
5332.0 |
5341.0 |
5304.0 |
5310.0 |
-38.0 |
2 |
2,724 |
-2 |
Dec16 |
160518 |
5296.0 |
5296.0 |
5296.0 |
5296.0 |
-38.0 |
91 |
2,221 |
-13 |
Total Volume and Open Interest |
32,234 |
287,342 |
+2,716 |
FTSE MIB(ISE) |
Jun16 |
160518 |
17035.00 |
17350.00 |
16980.00 |
17312.00 |
+218.00 |
20,063 |
73,078 |
+298 |
Sep16 |
160518 |
16900.00 |
17215.00 |
16850.00 |
17177.00 |
+218.00 |
8 |
325 |
+0 |
Dec16 |
160518 |
17067.00 |
17067.00 |
17067.00 |
17067.00 |
+215.00 |
|
|
|
Total Volume and Open Interest |
20,071 |
73,403 |
+298 |
KOSPI 200(KFE) |
Jun16 |
160518 |
241.25 |
241.25 |
238.35 |
239.30 |
-1.95 |
102,119 |
107,913 |
-2,805 |
Sep16 |
160518 |
241.70 |
241.75 |
239.00 |
239.90 |
-1.90 |
719 |
7,971 |
+323 |
Dec16 |
160518 |
240.75 |
241.20 |
239.95 |
240.80 |
-1.65 |
9 |
3,350 |
+5 |
Total Volume and Open Interest |
102,860 |
120,887 |
-2,470 |
GSCI(CME) |
Jun16 |
160518 |
369.70 |
373.10 |
368.40 |
369.60 |
-1.20 |
94 |
11,836 |
+43 |
Jul16 |
160518 |
371.90 |
374.85 |
371.90 |
371.90 |
-1.20 |
|
|
|
Aug16 |
160518 |
372.30 |
372.30 |
372.30 |
372.30 |
-1.20 |
|
|
|
Total Volume and Open Interest |
94 |
11,836 |
-657 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|