|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 24, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160524 |
1057.50 |
1069.75 |
1043.50 |
1054.75 |
-3.75 |
207,878 |
387,318 |
+493 |
Aug16 |
160524 |
1056.75 |
1067.25 |
1041.75 |
1053.00 |
-4.75 |
49,603 |
44,734 |
-1,415 |
Sep16 |
160524 |
1045.25 |
1052.50 |
1029.00 |
1039.50 |
-6.00 |
17,114 |
25,281 |
-406 |
Nov16 |
160524 |
1034.25 |
1041.50 |
1018.75 |
1029.25 |
-7.00 |
118,404 |
270,018 |
-1,844 |
Jan17 |
160524 |
1031.00 |
1038.00 |
1016.00 |
1026.50 |
-7.00 |
9,208 |
22,213 |
-222 |
Mar17 |
160524 |
1009.75 |
1020.25 |
1001.75 |
1009.50 |
-6.75 |
10,971 |
42,824 |
-391 |
May17 |
160524 |
1012.75 |
1015.00 |
997.75 |
1004.75 |
-6.75 |
5,420 |
26,394 |
+2 |
Jul17 |
160524 |
1010.75 |
1013.75 |
997.00 |
1003.50 |
-7.25 |
5,696 |
19,489 |
+845 |
Aug17 |
160524 |
990.25 |
990.25 |
990.25 |
990.25 |
-7.75 |
89 |
242 |
+41 |
Sep17 |
160524 |
965.75 |
965.75 |
965.75 |
965.75 |
-7.50 |
46 |
111 |
+26 |
Nov17 |
160524 |
951.75 |
955.00 |
942.00 |
945.00 |
-7.50 |
2,548 |
15,082 |
+405 |
Jan18 |
160524 |
947.00 |
947.00 |
947.00 |
947.00 |
-7.75 |
0 |
88 |
+0 |
Mar18 |
160524 |
948.50 |
948.50 |
948.50 |
948.50 |
-7.75 |
0 |
38 |
+0 |
May18 |
160524 |
949.75 |
949.75 |
949.75 |
949.75 |
-7.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
426,977 |
854,034 |
-2,466 |
Soybean Meal(CBOT) |
Jul16 |
160524 |
386.90 |
394.90 |
380.10 |
388.90 |
+1.20 |
100,937 |
167,864 |
-9,744 |
Aug16 |
160524 |
377.20 |
381.50 |
369.10 |
376.40 |
-1.10 |
22,902 |
32,086 |
-376 |
Sep16 |
160524 |
371.60 |
374.10 |
363.30 |
369.60 |
-1.90 |
19,134 |
26,825 |
+356 |
Oct16 |
160524 |
365.80 |
368.50 |
358.40 |
363.70 |
-2.60 |
10,451 |
15,330 |
-803 |
Dec16 |
160524 |
364.10 |
366.30 |
356.70 |
361.70 |
-2.90 |
43,211 |
78,370 |
+1,654 |
Jan17 |
160524 |
358.50 |
361.20 |
352.20 |
356.80 |
-3.50 |
3,886 |
11,092 |
+329 |
Mar17 |
160524 |
345.60 |
348.00 |
340.90 |
344.40 |
-3.30 |
3,909 |
13,102 |
+889 |
May17 |
160524 |
338.00 |
339.70 |
333.30 |
336.50 |
-2.50 |
3,776 |
14,241 |
+178 |
Jul17 |
160524 |
332.80 |
338.60 |
332.60 |
335.50 |
-2.30 |
2,648 |
7,888 |
-16 |
Aug17 |
160524 |
328.90 |
333.40 |
328.90 |
330.20 |
-2.00 |
289 |
993 |
+161 |
Total Volume and Open Interest |
211,492 |
371,912 |
-7,385 |
Soybean Oil(CBOT) |
Jul16 |
160524 |
31.13 |
31.26 |
30.87 |
30.89 |
-0.26 |
66,260 |
200,735 |
-410 |
Aug16 |
160524 |
31.26 |
31.35 |
31.00 |
31.02 |
-0.24 |
14,564 |
32,858 |
+609 |
Sep16 |
160524 |
31.38 |
31.46 |
31.12 |
31.13 |
-0.25 |
10,514 |
24,503 |
-258 |
Oct16 |
160524 |
31.50 |
31.56 |
31.23 |
31.25 |
-0.25 |
5,958 |
14,366 |
+384 |
Dec16 |
160524 |
31.80 |
31.85 |
31.49 |
31.52 |
-0.25 |
21,860 |
84,204 |
+558 |
Jan17 |
160524 |
31.81 |
31.89 |
31.59 |
31.61 |
-0.27 |
2,339 |
8,067 |
-242 |
Mar17 |
160524 |
31.79 |
31.88 |
31.62 |
31.62 |
-0.27 |
3,394 |
12,010 |
-3 |
May17 |
160524 |
31.88 |
31.91 |
31.60 |
31.61 |
-0.28 |
2,768 |
11,746 |
+171 |
Jul17 |
160524 |
31.94 |
31.95 |
31.74 |
31.74 |
-0.28 |
1,381 |
3,750 |
+263 |
Aug17 |
160524 |
31.96 |
31.96 |
31.74 |
31.74 |
-0.29 |
145 |
2,531 |
-46 |
Total Volume and Open Interest |
129,440 |
401,300 |
+991 |
Canola(WCE) |
Jul16 |
160524 |
521.0 |
523.0 |
516.6 |
519.8 |
-6.2 |
10,256 |
99,651 |
-474 |
Nov16 |
160524 |
522.0 |
522.0 |
514.8 |
516.9 |
-7.9 |
6,461 |
64,619 |
+392 |
Jan17 |
160524 |
525.0 |
525.0 |
518.0 |
520.2 |
-7.4 |
465 |
7,392 |
-8 |
Mar17 |
160524 |
518.8 |
523.5 |
518.8 |
520.6 |
-7.1 |
45 |
1,590 |
+15 |
May17 |
160524 |
523.3 |
523.4 |
521.3 |
521.3 |
-6.4 |
8 |
594 |
+5 |
Total Volume and Open Interest |
17,245 |
174,280 |
-70 |
Corn(CBOT) |
Jul16 |
160524 |
397.25 |
403.25 |
394.50 |
397.50 |
-0.25 |
177,947 |
622,850 |
-7,338 |
Sep16 |
160524 |
399.25 |
404.75 |
396.50 |
400.00 |
+0.25 |
49,975 |
258,316 |
+6,848 |
Dec16 |
160524 |
402.50 |
407.25 |
400.00 |
402.75 |
unch |
90,095 |
341,265 |
+1,008 |
Mar17 |
160524 |
409.25 |
414.00 |
407.50 |
409.50 |
-0.50 |
14,452 |
69,383 |
+717 |
May17 |
160524 |
413.00 |
417.25 |
410.75 |
412.25 |
-1.00 |
2,830 |
14,793 |
+576 |
Jul17 |
160524 |
416.50 |
420.25 |
413.25 |
415.00 |
-1.50 |
4,190 |
36,722 |
+890 |
Sep17 |
160524 |
409.75 |
412.00 |
406.00 |
407.00 |
-2.25 |
516 |
4,745 |
+283 |
Dec17 |
160524 |
409.50 |
413.50 |
406.75 |
408.00 |
-1.50 |
2,091 |
32,249 |
+187 |
Mar18 |
160524 |
415.75 |
415.75 |
415.75 |
415.75 |
-1.00 |
1 |
848 |
+0 |
May18 |
160524 |
423.25 |
423.25 |
421.25 |
421.25 |
-1.00 |
12 |
326 |
+0 |
Total Volume and Open Interest |
342,124 |
1,383,155 |
+3,177 |
Wheat(CBOT) |
Jul16 |
160524 |
462.25 |
470.00 |
457.75 |
464.00 |
+2.00 |
62,463 |
230,954 |
-2,672 |
Sep16 |
160524 |
474.00 |
480.75 |
468.75 |
475.00 |
+2.00 |
18,475 |
68,865 |
+1,939 |
Dec16 |
160524 |
491.50 |
499.00 |
487.50 |
493.25 |
+2.25 |
12,274 |
71,820 |
+270 |
Mar17 |
160524 |
508.00 |
516.25 |
504.75 |
510.50 |
+2.00 |
2,007 |
20,999 |
+42 |
May17 |
160524 |
514.50 |
523.50 |
514.50 |
519.25 |
+1.75 |
671 |
4,532 |
+50 |
Jul17 |
160524 |
521.00 |
528.50 |
520.00 |
524.00 |
+1.50 |
601 |
5,617 |
+188 |
Total Volume and Open Interest |
96,581 |
406,522 |
-155 |
Wheat(KCBT) |
Jul16 |
160524 |
446.00 |
453.75 |
443.75 |
446.50 |
-0.50 |
17,128 |
141,754 |
-465 |
Sep16 |
160524 |
463.00 |
469.25 |
459.50 |
462.75 |
-0.25 |
5,550 |
25,744 |
+899 |
Dec16 |
160524 |
485.00 |
493.00 |
483.75 |
486.50 |
unch |
2,590 |
36,901 |
-6 |
Mar17 |
160524 |
502.00 |
508.50 |
500.00 |
502.75 |
unch |
328 |
13,759 |
-10 |
May17 |
160524 |
511.00 |
512.50 |
511.00 |
512.50 |
-0.25 |
77 |
5,630 |
-11 |
Jul17 |
160524 |
521.50 |
523.00 |
519.75 |
519.75 |
-0.50 |
75 |
2,357 |
-18 |
Sep17 |
160524 |
531.50 |
531.50 |
531.50 |
531.50 |
-0.50 |
0 |
162 |
+0 |
Total Volume and Open Interest |
25,790 |
226,505 |
+389 |
Wheat(MGE) |
Jul16 |
160524 |
523.75 |
529.25 |
521.25 |
522.00 |
-1.75 |
2,346 |
24,574 |
-84 |
Sep16 |
160524 |
531.75 |
536.50 |
529.50 |
530.00 |
-1.25 |
1,299 |
11,293 |
-201 |
Dec16 |
160524 |
544.50 |
548.75 |
541.00 |
541.75 |
-1.25 |
995 |
10,503 |
-10 |
Mar17 |
160524 |
553.25 |
559.50 |
552.25 |
553.00 |
-1.00 |
631 |
5,759 |
+254 |
May17 |
160524 |
559.25 |
560.00 |
559.00 |
559.00 |
-0.75 |
91 |
2,151 |
+3 |
Jul17 |
160524 |
565.00 |
565.00 |
564.00 |
564.00 |
-1.25 |
85 |
577 |
+7 |
Total Volume and Open Interest |
5,448 |
54,992 |
-30 |
Oats(CBOT) |
Jul16 |
160524 |
190.25 |
190.25 |
188.25 |
188.75 |
-0.75 |
329 |
7,916 |
-16 |
Sep16 |
160524 |
201.50 |
202.75 |
201.25 |
201.25 |
-0.25 |
173 |
441 |
+120 |
Dec16 |
160524 |
216.00 |
218.00 |
216.00 |
216.25 |
unch |
12 |
1,760 |
+0 |
Mar17 |
160524 |
225.50 |
225.50 |
225.50 |
225.50 |
unch |
6 |
146 |
+6 |
Total Volume and Open Interest |
520 |
10,263 |
+110 |
Rough Rice(CBOT) |
Jul16 |
160524 |
11.60 |
11.68 |
11.57 |
11.57 |
-0.05 |
400 |
7,342 |
-81 |
Sep16 |
160524 |
11.81 |
11.94 |
11.78 |
11.78 |
-0.03 |
166 |
1,921 |
+23 |
Nov16 |
160524 |
12.01 |
12.05 |
11.99 |
11.99 |
-0.02 |
59 |
581 |
+11 |
Jan17 |
160524 |
12.18 |
12.18 |
12.18 |
12.18 |
-0.01 |
2 |
62 |
+0 |
Total Volume and Open Interest |
627 |
9,927 |
-47 |
Live Cattle(CME) |
Jun16 |
160524 |
117.830 |
118.850 |
116.800 |
118.000 |
-0.150 |
15,947 |
57,269 |
-3,311 |
Aug16 |
160524 |
113.550 |
114.535 |
112.385 |
113.180 |
-1.270 |
19,008 |
108,252 |
+2,101 |
Oct16 |
160524 |
113.480 |
114.230 |
112.100 |
112.930 |
-1.170 |
9,935 |
56,102 |
-174 |
Dec16 |
160524 |
114.100 |
114.730 |
112.800 |
113.750 |
-0.635 |
5,697 |
29,766 |
+405 |
Feb17 |
160524 |
113.385 |
114.050 |
112.250 |
113.300 |
-0.300 |
1,276 |
9,253 |
+137 |
Apr17 |
160524 |
112.450 |
113.180 |
111.400 |
112.330 |
-0.270 |
404 |
5,721 |
+93 |
Total Volume and Open Interest |
52,346 |
267,748 |
-736 |
Feeder Cattle(CME) |
May16 |
160524 |
146.750 |
146.750 |
145.650 |
146.000 |
-1.000 |
707 |
2,869 |
-77 |
Aug16 |
160524 |
142.450 |
142.850 |
139.785 |
142.100 |
-1.335 |
3,516 |
23,962 |
-324 |
Sep16 |
160524 |
140.800 |
141.250 |
138.330 |
140.785 |
-0.750 |
523 |
4,154 |
+73 |
Oct16 |
160524 |
138.750 |
139.630 |
136.600 |
139.100 |
-0.480 |
496 |
5,259 |
+88 |
Nov16 |
160524 |
136.050 |
136.750 |
133.600 |
136.150 |
-0.050 |
357 |
3,418 |
-18 |
Jan17 |
160524 |
131.000 |
131.985 |
129.350 |
131.550 |
+0.100 |
45 |
513 |
+13 |
Mar17 |
160524 |
128.700 |
129.050 |
127.285 |
128.485 |
-0.500 |
16 |
115 |
+4 |
Total Volume and Open Interest |
5,660 |
40,299 |
-241 |
Lean Hogs(CME) |
Jun16 |
160524 |
79.385 |
79.750 |
78.900 |
79.680 |
+0.600 |
10,727 |
33,446 |
-4,038 |
Jul16 |
160524 |
79.400 |
79.600 |
78.800 |
79.385 |
+0.085 |
6,468 |
59,880 |
-96 |
Aug16 |
160524 |
78.730 |
79.000 |
78.100 |
78.785 |
+0.055 |
4,555 |
49,721 |
+661 |
Oct16 |
160524 |
67.300 |
67.475 |
66.725 |
67.000 |
-0.300 |
2,340 |
48,383 |
-597 |
Dec16 |
160524 |
62.880 |
62.985 |
62.330 |
62.650 |
-0.200 |
1,607 |
30,292 |
+338 |
Feb17 |
160524 |
66.150 |
66.180 |
65.680 |
65.930 |
-0.150 |
227 |
10,152 |
+63 |
Apr17 |
160524 |
69.250 |
69.250 |
68.650 |
68.900 |
-0.500 |
89 |
5,248 |
+2 |
May17 |
160524 |
73.135 |
73.135 |
73.135 |
73.135 |
-0.500 |
0 |
82 |
+0 |
Total Volume and Open Interest |
26,037 |
237,908 |
-3,649 |
Class III Milk(CME) |
May16 |
160524 |
12.82 |
12.84 |
12.81 |
12.82 |
unch |
45 |
4,405 |
-17 |
Jun16 |
160524 |
12.46 |
12.62 |
12.36 |
12.60 |
+0.11 |
431 |
5,052 |
-92 |
Jul16 |
160524 |
12.87 |
13.21 |
12.81 |
13.19 |
+0.24 |
333 |
4,757 |
+41 |
Aug16 |
160524 |
13.64 |
13.87 |
13.58 |
13.87 |
+0.20 |
209 |
4,283 |
+10 |
Sep16 |
160524 |
14.43 |
14.57 |
14.40 |
14.54 |
+0.07 |
90 |
3,362 |
+36 |
Oct16 |
160524 |
14.76 |
14.84 |
14.74 |
14.82 |
+0.08 |
46 |
2,615 |
+14 |
Nov16 |
160524 |
14.84 |
14.90 |
14.84 |
14.87 |
unch |
27 |
2,514 |
+9 |
Dec16 |
160524 |
14.86 |
14.96 |
14.86 |
14.94 |
unch |
30 |
2,402 |
+6 |
Jan17 |
160524 |
14.99 |
14.99 |
14.99 |
14.99 |
unch |
23 |
775 |
+11 |
Feb17 |
160524 |
15.10 |
15.11 |
15.10 |
15.11 |
unch |
15 |
772 |
+11 |
Mar17 |
160524 |
15.32 |
15.32 |
15.32 |
15.32 |
unch |
4 |
697 |
+2 |
Apr17 |
160524 |
15.38 |
15.38 |
15.38 |
15.38 |
unch |
10 |
533 |
+9 |
May17 |
160524 |
15.44 |
15.44 |
15.44 |
15.44 |
+0.05 |
4 |
368 |
+3 |
Total Volume and Open Interest |
1,269 |
33,543 |
+44 |
Cocoa(ICE) |
Jul16 |
160524 |
2998 |
3018 |
2932 |
2953 |
-6 |
16,860 |
83,385 |
-419 |
Sep16 |
160524 |
2996 |
3023 |
2945 |
2964 |
-3 |
8,829 |
66,042 |
+1,404 |
Dec16 |
160524 |
2990 |
3002 |
2933 |
2950 |
-4 |
4,683 |
43,332 |
+202 |
Mar17 |
160524 |
2968 |
2978 |
2917 |
2931 |
-1 |
1,330 |
36,638 |
-228 |
May17 |
160524 |
2963 |
2963 |
2914 |
2924 |
-2 |
118 |
6,263 |
+0 |
Jul17 |
160524 |
2917 |
2917 |
2917 |
2917 |
-3 |
48 |
1,896 |
+30 |
Sep17 |
160524 |
2911 |
2911 |
2911 |
2911 |
-5 |
26 |
3,291 |
+7 |
Total Volume and Open Interest |
31,900 |
241,141 |
+1,001 |
Coffee "C"(ICE) |
Jul16 |
160524 |
122.45 |
123.30 |
121.55 |
121.80 |
-0.35 |
15,745 |
85,228 |
-763 |
Sep16 |
160524 |
124.50 |
125.20 |
123.50 |
123.80 |
-0.30 |
6,306 |
45,918 |
+1,472 |
Dec16 |
160524 |
127.30 |
127.95 |
126.35 |
126.55 |
-0.35 |
1,627 |
27,672 |
+321 |
Mar17 |
160524 |
129.80 |
130.55 |
129.05 |
129.25 |
-0.30 |
749 |
12,651 |
+210 |
May17 |
160524 |
131.30 |
132.00 |
131.00 |
131.00 |
-0.30 |
197 |
6,337 |
+43 |
Jul17 |
160524 |
132.85 |
133.45 |
132.50 |
132.60 |
-0.10 |
100 |
2,320 |
+24 |
Total Volume and Open Interest |
25,017 |
187,259 |
+1,327 |
Orange Juice(ICE) |
Jul16 |
160524 |
147.10 |
147.50 |
144.20 |
145.50 |
-2.15 |
1,092 |
10,267 |
+578 |
Sep16 |
160524 |
146.95 |
147.00 |
144.30 |
145.50 |
-2.05 |
64 |
2,471 |
+40 |
Nov16 |
160524 |
146.85 |
146.85 |
145.05 |
145.55 |
-1.85 |
7 |
1,165 |
+3 |
Jan17 |
160524 |
146.10 |
146.10 |
145.45 |
145.45 |
-1.75 |
5 |
257 |
+3 |
Mar17 |
160524 |
145.70 |
145.70 |
145.70 |
145.70 |
-1.75 |
|
|
|
May17 |
160524 |
145.85 |
145.85 |
145.85 |
145.85 |
-1.75 |
|
|
|
Total Volume and Open Interest |
1,168 |
14,160 |
+624 |
Sugar #11(ICE) |
Jul16 |
160524 |
16.80 |
16.91 |
16.56 |
16.61 |
-0.19 |
85,361 |
389,888 |
+2,760 |
Oct16 |
160524 |
17.11 |
17.23 |
16.90 |
16.96 |
-0.13 |
35,740 |
242,293 |
+6,980 |
Mar17 |
160524 |
17.51 |
17.71 |
17.39 |
17.45 |
-0.09 |
15,545 |
143,383 |
+3,179 |
May17 |
160524 |
17.23 |
17.38 |
17.09 |
17.14 |
-0.07 |
4,440 |
25,030 |
+465 |
Jul17 |
160524 |
16.83 |
17.00 |
16.75 |
16.79 |
-0.07 |
2,981 |
31,936 |
+573 |
Oct17 |
160524 |
16.61 |
16.78 |
16.54 |
16.59 |
-0.05 |
1,507 |
21,101 |
+7 |
Mar18 |
160524 |
16.65 |
16.80 |
16.58 |
16.62 |
-0.05 |
659 |
10,287 |
+299 |
May18 |
160524 |
16.35 |
16.43 |
16.28 |
16.34 |
-0.02 |
247 |
2,364 |
+182 |
Total Volume and Open Interest |
146,941 |
872,110 |
+14,699 |
London Cocoa(LCE) |
Jul16 |
160524 |
2225 |
2242 |
2184 |
2194 |
-20 |
10,788 |
99,324 |
-1,854 |
Sep16 |
160524 |
2194 |
2201 |
2152 |
2160 |
-13 |
7,672 |
61,627 |
+309 |
Dec16 |
160524 |
2140 |
2155 |
2107 |
2117 |
-16 |
4,166 |
57,317 |
-117 |
Mar17 |
160524 |
2116 |
2119 |
2068 |
2077 |
-20 |
4,260 |
44,404 |
+249 |
May17 |
160524 |
2098 |
2108 |
2058 |
2067 |
-19 |
1,452 |
10,910 |
+685 |
Jul17 |
160524 |
2094 |
2104 |
2062 |
2062 |
-20 |
131 |
1,642 |
+19 |
Sep17 |
160524 |
2054 |
2054 |
2054 |
2054 |
-22 |
21 |
495 |
+2 |
Total Volume and Open Interest |
28,502 |
275,897 |
-703 |
London Sugar(LCE) |
Aug16 |
160524 |
470.00 |
475.40 |
468.30 |
468.70 |
-4.20 |
4,204 |
56,237 |
+624 |
Oct16 |
160524 |
469.80 |
476.50 |
469.50 |
470.00 |
-3.90 |
1,346 |
19,623 |
+87 |
Dec16 |
160524 |
471.60 |
477.20 |
470.30 |
470.90 |
-3.50 |
383 |
12,869 |
-55 |
Mar17 |
160524 |
472.40 |
478.00 |
471.20 |
471.90 |
-3.30 |
392 |
9,712 |
-28 |
May17 |
160524 |
471.30 |
471.90 |
469.50 |
469.80 |
-2.30 |
61 |
2,335 |
-14 |
Total Volume and Open Interest |
6,476 |
103,455 |
+650 |
Cotton(ICE) |
Jul16 |
160524 |
61.38 |
63.20 |
61.15 |
63.01 |
+1.56 |
12,731 |
97,252 |
-1,260 |
Oct16 |
160524 |
61.60 |
63.23 |
61.60 |
63.23 |
+1.12 |
5 |
50 |
-4 |
Dec16 |
160524 |
61.24 |
62.53 |
60.86 |
62.45 |
+1.11 |
3,751 |
75,783 |
+648 |
Mar17 |
160524 |
61.40 |
62.81 |
61.19 |
62.75 |
+1.09 |
217 |
10,071 |
+54 |
May17 |
160524 |
61.69 |
63.27 |
61.69 |
63.22 |
+1.16 |
15 |
2,366 |
-5 |
Jul17 |
160524 |
62.96 |
63.70 |
62.96 |
63.64 |
+1.19 |
11 |
2,070 |
-2 |
Total Volume and Open Interest |
16,732 |
189,550 |
-571 |
Lumber(CME) |
Jul16 |
160524 |
298.1 |
304.8 |
297.7 |
301.0 |
+2.9 |
153 |
4,462 |
-23 |
Sep16 |
160524 |
309.9 |
311.5 |
307.8 |
307.8 |
+1.7 |
28 |
1,004 |
+3 |
Nov16 |
160524 |
308.4 |
308.4 |
307.0 |
307.0 |
+1.1 |
2 |
77 |
+0 |
Jan17 |
160524 |
314.4 |
314.4 |
314.4 |
314.4 |
+0.5 |
1 |
13 |
+0 |
Total Volume and Open Interest |
184 |
5,585 |
-20 |
Crude Oil(NYM) |
Jul16 |
160524 |
48.08 |
49.27 |
47.64 |
48.62 |
+0.54 |
538,047 |
517,172 |
+3,403 |
Aug16 |
160524 |
48.57 |
49.65 |
48.13 |
49.06 |
+0.49 |
80,084 |
144,186 |
-618 |
Sep16 |
160524 |
48.93 |
49.96 |
48.50 |
49.41 |
+0.46 |
33,019 |
123,762 |
+4,408 |
Oct16 |
160524 |
49.26 |
50.19 |
48.85 |
49.72 |
+0.44 |
13,009 |
67,232 |
+1,040 |
Nov16 |
160524 |
49.17 |
50.48 |
49.17 |
50.03 |
+0.43 |
11,112 |
53,032 |
+177 |
Dec16 |
160524 |
49.85 |
50.76 |
49.37 |
50.28 |
+0.44 |
32,814 |
219,865 |
+1,178 |
Jan17 |
160524 |
49.61 |
50.88 |
49.61 |
50.46 |
+0.44 |
3,878 |
38,681 |
+309 |
Feb17 |
160524 |
50.10 |
50.97 |
50.10 |
50.56 |
+0.43 |
2,852 |
26,665 |
+216 |
Mar17 |
160524 |
50.01 |
50.92 |
49.99 |
50.64 |
+0.43 |
3,643 |
48,209 |
+821 |
Apr17 |
160524 |
49.89 |
50.88 |
49.89 |
50.70 |
+0.42 |
1,123 |
14,255 |
+222 |
May17 |
160524 |
50.87 |
50.90 |
50.75 |
50.75 |
+0.41 |
1,233 |
15,053 |
+582 |
Jun17 |
160524 |
50.25 |
51.18 |
50.03 |
50.81 |
+0.40 |
8,242 |
64,379 |
+932 |
Jul17 |
160524 |
51.13 |
51.13 |
50.84 |
50.84 |
+0.39 |
795 |
14,940 |
+261 |
Aug17 |
160524 |
50.87 |
50.87 |
50.87 |
50.87 |
+0.38 |
611 |
10,151 |
+16 |
Sep17 |
160524 |
51.26 |
51.26 |
50.92 |
50.92 |
+0.37 |
1,756 |
26,457 |
+356 |
Oct17 |
160524 |
50.99 |
50.99 |
50.99 |
50.99 |
+0.36 |
221 |
8,089 |
+92 |
Total Volume and Open Interest |
746,417 |
1,622,384 |
-9,540 |
e-miNY Crude Oil(NYM) |
Jul16 |
160524 |
48.100 |
49.250 |
47.650 |
48.625 |
+0.550 |
12,447 |
1,637 |
-138 |
Aug16 |
160524 |
48.575 |
49.600 |
48.125 |
49.050 |
+0.475 |
183 |
161 |
-5 |
Sep16 |
160524 |
48.750 |
49.700 |
48.575 |
49.400 |
+0.450 |
15 |
130 |
+5 |
Oct16 |
160524 |
49.725 |
49.725 |
49.725 |
49.725 |
+0.450 |
2 |
68 |
+0 |
Nov16 |
160524 |
50.025 |
50.025 |
50.025 |
50.025 |
+0.425 |
3 |
19 |
+1 |
Dec16 |
160524 |
49.400 |
50.675 |
49.400 |
50.275 |
+0.425 |
2 |
293 |
+0 |
Jan17 |
160524 |
50.700 |
50.700 |
50.450 |
50.450 |
+0.425 |
2 |
14 |
+0 |
Feb17 |
160524 |
50.550 |
50.550 |
50.550 |
50.550 |
+0.425 |
0 |
10 |
+0 |
Mar17 |
160524 |
50.650 |
50.650 |
50.650 |
50.650 |
+0.450 |
0 |
12 |
+0 |
Apr17 |
160524 |
50.700 |
50.700 |
50.700 |
50.700 |
+0.425 |
|
|
|
Total Volume and Open Interest |
12,655 |
2,484 |
-137 |
NY Harbor ULSD(NYM) |
Jun16 |
160524 |
147.90 |
150.87 |
146.34 |
148.87 |
+1.12 |
39,909 |
37,981 |
-7,160 |
Jul16 |
160524 |
148.39 |
151.26 |
146.83 |
149.30 |
+1.10 |
73,452 |
108,585 |
+2,573 |
Aug16 |
160524 |
148.81 |
151.57 |
147.39 |
149.77 |
+1.00 |
29,922 |
51,650 |
+2,955 |
Sep16 |
160524 |
149.91 |
152.57 |
148.49 |
150.74 |
+0.90 |
18,814 |
36,304 |
+430 |
Oct16 |
160524 |
150.21 |
153.45 |
149.81 |
151.92 |
+0.84 |
10,145 |
24,448 |
+1,602 |
Nov16 |
160524 |
151.48 |
154.76 |
151.16 |
153.25 |
+0.81 |
4,882 |
18,946 |
+490 |
Dec16 |
160524 |
152.54 |
155.90 |
152.39 |
154.38 |
+0.77 |
11,644 |
51,680 |
+238 |
Jan17 |
160524 |
154.15 |
156.86 |
154.15 |
155.39 |
+0.75 |
1,338 |
17,277 |
-413 |
Feb17 |
160524 |
154.60 |
156.86 |
154.60 |
155.82 |
+0.71 |
983 |
7,213 |
+161 |
Mar17 |
160524 |
154.40 |
157.02 |
154.40 |
155.60 |
+0.68 |
462 |
7,100 |
+3 |
Apr17 |
160524 |
153.75 |
155.98 |
153.75 |
154.88 |
+0.63 |
370 |
3,346 |
+7 |
May17 |
160524 |
153.90 |
156.01 |
153.90 |
154.99 |
+0.61 |
283 |
2,527 |
+58 |
Jun17 |
160524 |
154.45 |
156.43 |
154.44 |
155.44 |
+0.59 |
540 |
9,387 |
-87 |
Jul17 |
160524 |
155.25 |
156.15 |
155.25 |
156.15 |
+0.55 |
115 |
1,414 |
+12 |
Total Volume and Open Interest |
194,583 |
402,684 |
+1,893 |
RBOB Gasoline(NYM) |
Jun16 |
160524 |
164.50 |
166.64 |
163.87 |
165.44 |
+0.88 |
34,171 |
50,655 |
-5,442 |
Jul16 |
160524 |
165.02 |
167.07 |
164.13 |
165.72 |
+0.84 |
55,264 |
129,895 |
+5,390 |
Aug16 |
160524 |
164.16 |
165.91 |
163.18 |
164.72 |
+0.73 |
22,924 |
46,625 |
+278 |
Sep16 |
160524 |
161.05 |
163.41 |
160.76 |
162.28 |
+0.80 |
17,082 |
51,574 |
+164 |
Oct16 |
160524 |
146.82 |
148.95 |
146.70 |
147.93 |
+0.62 |
10,032 |
34,159 |
+574 |
Nov16 |
160524 |
143.33 |
144.89 |
142.75 |
143.89 |
+0.51 |
6,121 |
23,002 |
+538 |
Dec16 |
160524 |
140.43 |
142.45 |
140.22 |
141.37 |
+0.42 |
5,598 |
39,884 |
-32 |
Jan17 |
160524 |
141.64 |
142.05 |
140.61 |
141.06 |
+0.46 |
958 |
8,118 |
+220 |
Feb17 |
160524 |
142.05 |
142.59 |
141.56 |
141.99 |
+0.50 |
391 |
1,806 |
+5 |
Mar17 |
160524 |
143.51 |
143.89 |
143.38 |
143.73 |
+0.53 |
370 |
3,440 |
+174 |
Total Volume and Open Interest |
154,368 |
421,930 |
+2,055 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160524 |
165.40 |
165.44 |
165.40 |
165.40 |
+0.80 |
0 |
1 |
+0 |
Jul16 |
160524 |
165.70 |
165.72 |
165.70 |
165.70 |
+0.80 |
|
|
|
Aug16 |
160524 |
164.70 |
164.72 |
164.70 |
164.70 |
+0.70 |
|
|
|
Sep16 |
160524 |
162.30 |
162.30 |
162.28 |
162.30 |
+0.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160524 |
2.064 |
2.087 |
1.976 |
1.980 |
-0.075 |
108,443 |
52,599 |
-21,360 |
Jul16 |
160524 |
2.201 |
2.220 |
2.141 |
2.146 |
-0.053 |
99,605 |
326,481 |
+5,171 |
Aug16 |
160524 |
2.274 |
2.291 |
2.224 |
2.232 |
-0.042 |
34,912 |
89,309 |
+147 |
Sep16 |
160524 |
2.322 |
2.335 |
2.275 |
2.285 |
-0.036 |
25,372 |
116,450 |
+387 |
Oct16 |
160524 |
2.395 |
2.416 |
2.360 |
2.372 |
-0.031 |
21,659 |
116,608 |
-445 |
Nov16 |
160524 |
2.599 |
2.619 |
2.572 |
2.590 |
-0.020 |
6,066 |
50,445 |
-340 |
Dec16 |
160524 |
2.901 |
2.915 |
2.867 |
2.883 |
-0.019 |
4,362 |
47,260 |
+401 |
Jan17 |
160524 |
3.021 |
3.042 |
3.000 |
3.014 |
-0.018 |
7,841 |
79,181 |
+677 |
Feb17 |
160524 |
3.013 |
3.029 |
2.995 |
3.009 |
-0.017 |
1,487 |
20,667 |
+73 |
Mar17 |
160524 |
2.986 |
2.993 |
2.956 |
2.970 |
-0.014 |
4,241 |
45,429 |
+623 |
Apr17 |
160524 |
2.794 |
2.794 |
2.770 |
2.784 |
-0.003 |
3,247 |
46,050 |
+384 |
May17 |
160524 |
2.777 |
2.788 |
2.766 |
2.780 |
+0.002 |
699 |
15,090 |
+74 |
Jun17 |
160524 |
2.806 |
2.826 |
2.800 |
2.816 |
+0.008 |
285 |
7,044 |
+7 |
Jul17 |
160524 |
2.841 |
2.868 |
2.841 |
2.856 |
+0.012 |
341 |
7,147 |
+53 |
Aug17 |
160524 |
2.861 |
2.882 |
2.855 |
2.868 |
+0.013 |
233 |
5,081 |
+2 |
Sep17 |
160524 |
2.856 |
2.877 |
2.848 |
2.863 |
+0.013 |
127 |
2,907 |
-12 |
Total Volume and Open Interest |
320,107 |
1,073,944 |
-14,918 |
Brent Crude Oil(ICE) |
Jul16 |
160524 |
48.35 |
49.24 |
47.80 |
48.61 |
+0.26 |
255,583 |
241,438 |
-25,988 |
Aug16 |
160524 |
48.94 |
49.82 |
48.37 |
49.18 |
+0.25 |
156,511 |
383,721 |
+36,481 |
Sep16 |
160524 |
49.39 |
50.24 |
48.84 |
49.63 |
+0.25 |
60,937 |
300,348 |
+3,397 |
Oct16 |
160524 |
49.68 |
50.58 |
49.19 |
49.97 |
+0.24 |
26,330 |
129,899 |
-442 |
Nov16 |
160524 |
49.97 |
50.85 |
49.52 |
50.26 |
+0.24 |
19,491 |
130,507 |
+2,225 |
Dec16 |
160524 |
50.31 |
51.18 |
49.88 |
50.61 |
+0.25 |
50,483 |
321,212 |
+3,591 |
Jan17 |
160524 |
50.44 |
51.40 |
50.14 |
50.88 |
+0.25 |
6,284 |
58,538 |
+331 |
Feb17 |
160524 |
50.72 |
51.59 |
50.41 |
51.09 |
+0.25 |
4,286 |
52,672 |
+191 |
Mar17 |
160524 |
50.92 |
51.76 |
50.58 |
51.30 |
+0.25 |
6,190 |
57,430 |
-643 |
Apr17 |
160524 |
51.45 |
51.48 |
51.39 |
51.48 |
+0.24 |
1,245 |
19,777 |
-145 |
May17 |
160524 |
51.65 |
51.65 |
51.65 |
51.65 |
+0.24 |
714 |
21,864 |
-109 |
Jun17 |
160524 |
51.46 |
52.29 |
51.12 |
51.81 |
+0.23 |
7,453 |
85,440 |
+309 |
Jul17 |
160524 |
52.46 |
52.46 |
51.99 |
51.99 |
+0.22 |
445 |
17,821 |
+141 |
Aug17 |
160524 |
52.20 |
52.20 |
52.15 |
52.15 |
+0.22 |
160 |
14,407 |
-63 |
Total Volume and Open Interest |
613,247 |
2,257,182 |
+19,620 |
Gas Oil(ICE) |
Jun16 |
160524 |
439.25 |
450.75 |
434.25 |
447.25 |
+8.50 |
67,467 |
89,281 |
-11,548 |
Jul16 |
160524 |
440.50 |
451.25 |
435.50 |
447.75 |
+8.00 |
93,275 |
137,956 |
+4,479 |
Aug16 |
160524 |
442.00 |
452.75 |
437.50 |
449.25 |
+7.75 |
46,730 |
81,888 |
+5,464 |
Sep16 |
160524 |
445.00 |
455.25 |
440.50 |
451.75 |
+7.75 |
21,348 |
44,329 |
-764 |
Oct16 |
160524 |
447.50 |
458.25 |
444.00 |
454.75 |
+7.50 |
15,713 |
44,151 |
-902 |
Nov16 |
160524 |
449.00 |
459.75 |
446.25 |
456.50 |
+7.25 |
9,172 |
27,030 |
-1,126 |
Dec16 |
160524 |
452.50 |
462.00 |
448.25 |
458.00 |
+7.00 |
26,140 |
89,195 |
+2,076 |
Jan17 |
160524 |
454.00 |
462.75 |
451.25 |
460.75 |
+7.25 |
2,661 |
24,388 |
+273 |
Feb17 |
160524 |
456.75 |
464.00 |
453.75 |
463.25 |
+7.25 |
1,734 |
13,241 |
-98 |
Mar17 |
160524 |
457.75 |
467.25 |
456.25 |
465.25 |
+7.25 |
2,007 |
20,366 |
+317 |
Total Volume and Open Interest |
296,093 |
730,127 |
-574 |
Ethanol(CBOT) |
Jun16 |
160524 |
1.606 |
1.630 |
1.606 |
1.623 |
+0.013 |
238 |
978 |
-131 |
Jul16 |
160524 |
1.608 |
1.631 |
1.606 |
1.619 |
+0.013 |
289 |
1,807 |
+72 |
Aug16 |
160524 |
1.600 |
1.610 |
1.599 |
1.604 |
+0.012 |
91 |
298 |
+11 |
Sep16 |
160524 |
1.590 |
1.590 |
1.590 |
1.590 |
+0.012 |
12 |
764 |
+4 |
Oct16 |
160524 |
1.567 |
1.567 |
1.567 |
1.567 |
+0.011 |
0 |
218 |
+0 |
Nov16 |
160524 |
1.541 |
1.541 |
1.541 |
1.541 |
+0.011 |
0 |
205 |
+0 |
Dec16 |
160524 |
1.517 |
1.518 |
1.511 |
1.518 |
+0.011 |
0 |
734 |
+0 |
Jan17 |
160524 |
1.501 |
1.501 |
1.501 |
1.501 |
+0.011 |
0 |
110 |
+0 |
Total Volume and Open Interest |
630 |
5,114 |
-44 |
WTI Crude Oil(ICE) |
Jul16 |
160524 |
48.09 |
49.25 |
47.65 |
48.62 |
+0.54 |
40,435 |
80,871 |
-4,363 |
Aug16 |
160524 |
48.52 |
49.63 |
48.20 |
49.06 |
+0.49 |
28,415 |
51,588 |
+2,783 |
Sep16 |
160524 |
48.90 |
49.95 |
48.49 |
49.41 |
+0.46 |
15,414 |
31,077 |
+807 |
Oct16 |
160524 |
49.42 |
50.15 |
49.31 |
49.72 |
+0.44 |
5,535 |
9,770 |
-582 |
Nov16 |
160524 |
49.49 |
50.41 |
49.49 |
50.03 |
+0.43 |
4,437 |
13,257 |
+128 |
Dec16 |
160524 |
49.61 |
50.68 |
49.61 |
50.28 |
+0.44 |
10,452 |
72,716 |
-426 |
Jan17 |
160524 |
49.90 |
50.82 |
49.90 |
50.46 |
+0.44 |
968 |
7,938 |
+279 |
Feb17 |
160524 |
50.23 |
50.90 |
50.23 |
50.56 |
+0.43 |
478 |
5,531 |
+155 |
Mar17 |
160524 |
50.32 |
50.97 |
50.32 |
50.64 |
+0.43 |
398 |
5,540 |
+73 |
Apr17 |
160524 |
50.70 |
50.70 |
50.70 |
50.70 |
+0.42 |
209 |
3,187 |
-52 |
May17 |
160524 |
50.75 |
50.75 |
50.75 |
50.75 |
+0.41 |
197 |
1,391 |
+20 |
Jun17 |
160524 |
50.40 |
51.12 |
50.40 |
50.81 |
+0.40 |
989 |
27,877 |
+565 |
Jul17 |
160524 |
50.84 |
50.84 |
50.84 |
50.84 |
+0.39 |
16 |
1,583 |
-2 |
Aug17 |
160524 |
50.87 |
50.87 |
50.87 |
50.87 |
+0.38 |
17 |
553 |
+17 |
Sep17 |
160524 |
50.92 |
50.92 |
50.92 |
50.92 |
+0.37 |
17 |
4,278 |
-8 |
Oct17 |
160524 |
50.99 |
50.99 |
50.99 |
50.99 |
+0.36 |
6 |
1,238 |
+0 |
Total Volume and Open Interest |
110,308 |
401,852 |
+28 |
US Dollar Index(ICE) |
Jun16 |
160524 |
95.280 |
95.670 |
95.205 |
95.575 |
+0.360 |
10,923 |
57,487 |
-797 |
Sep16 |
160524 |
95.335 |
95.685 |
95.270 |
95.610 |
+0.350 |
227 |
3,168 |
+58 |
Dec16 |
160524 |
95.375 |
95.705 |
95.360 |
95.650 |
+0.350 |
39 |
895 |
+25 |
Total Volume and Open Interest |
11,192 |
61,795 |
-711 |
Australian Dollar(CME) |
Jun16 |
160524 |
72.17 |
72.24 |
71.40 |
71.75 |
-0.41 |
70,484 |
109,044 |
-896 |
Sep16 |
160524 |
71.91 |
71.97 |
71.15 |
71.51 |
-0.40 |
650 |
3,296 |
+159 |
Dec16 |
160524 |
71.30 |
71.32 |
71.21 |
71.32 |
-0.40 |
0 |
20 |
+0 |
Total Volume and Open Interest |
71,134 |
112,368 |
-737 |
British Pound(CME) |
Jun16 |
160524 |
144.85 |
146.44 |
144.79 |
146.32 |
+1.45 |
84,027 |
228,768 |
-5,926 |
Sep16 |
160524 |
144.99 |
146.52 |
144.90 |
146.42 |
+1.45 |
3,657 |
9,649 |
+3,112 |
Dec16 |
160524 |
145.60 |
146.62 |
145.60 |
146.56 |
+1.45 |
0 |
196 |
+0 |
Total Volume and Open Interest |
87,684 |
238,696 |
-2,814 |
Canadian Dollar(CME) |
Jun16 |
160524 |
76.06 |
76.42 |
75.82 |
76.09 |
-0.04 |
57,210 |
118,682 |
-178 |
Sep16 |
160524 |
76.10 |
76.42 |
75.84 |
76.10 |
-0.04 |
628 |
3,301 |
+265 |
Dec16 |
160524 |
75.89 |
76.43 |
75.89 |
76.12 |
-0.04 |
27 |
2,598 |
+21 |
Mar17 |
160524 |
76.15 |
76.46 |
75.95 |
76.15 |
-0.03 |
1 |
174 |
+1 |
Total Volume and Open Interest |
57,866 |
124,886 |
+109 |
Japanese Yen(CME) |
Jun16 |
160524 |
91.59 |
91.64 |
90.84 |
90.98 |
-0.63 |
79,580 |
156,632 |
-2,212 |
Sep16 |
160524 |
91.86 |
91.94 |
91.15 |
91.29 |
-0.63 |
917 |
2,862 |
+109 |
Dec16 |
160524 |
91.66 |
91.66 |
91.55 |
91.66 |
-0.63 |
4 |
270 |
+0 |
Total Volume and Open Interest |
80,501 |
159,851 |
-2,103 |
Swiss Franc(CME) |
Jun16 |
160524 |
101.11 |
101.17 |
100.71 |
100.80 |
-0.33 |
15,012 |
50,378 |
+890 |
Sep16 |
160524 |
101.33 |
101.44 |
101.19 |
101.28 |
-0.32 |
9 |
192 |
+0 |
Dec16 |
160524 |
101.78 |
101.78 |
101.76 |
101.78 |
-0.33 |
0 |
23 |
+0 |
Total Volume and Open Interest |
15,021 |
50,608 |
+890 |
EuroFX(CME) |
Jun16 |
160524 |
112.27 |
112.34 |
111.39 |
111.52 |
-0.75 |
106,002 |
338,735 |
-1,458 |
Sep16 |
160524 |
112.62 |
112.71 |
111.78 |
111.91 |
-0.74 |
1,160 |
11,663 |
+289 |
Dec16 |
160524 |
113.06 |
113.06 |
112.22 |
112.31 |
-0.74 |
18 |
1,245 |
+8 |
Total Volume and Open Interest |
107,181 |
352,975 |
-1,160 |
Mexican Peso(CME) |
Jun16 |
160524 |
538.75 |
541.88 |
537.00 |
539.88 |
+0.50 |
34,609 |
97,628 |
+2,531 |
Jul16 |
160524 |
537.75 |
537.75 |
537.75 |
537.75 |
+0.50 |
|
|
|
Total Volume and Open Interest |
34,634 |
138,879 |
+2,539 |
Brazilian Real(CME) |
Jun16 |
160524 |
278.30 |
281.70 |
278.10 |
278.25 |
-1.45 |
1,152 |
26,796 |
-454 |
Jul16 |
160524 |
278.40 |
278.70 |
275.30 |
275.50 |
-1.50 |
21 |
1,404 |
+21 |
Aug16 |
160524 |
273.45 |
275.20 |
273.45 |
273.45 |
-1.30 |
0 |
67 |
+0 |
Sep16 |
160524 |
271.80 |
274.20 |
270.40 |
270.40 |
-1.65 |
2 |
81 |
+2 |
Total Volume and Open Interest |
1,175 |
28,368 |
-431 |
30-Year T-Bonds(CBOT) |
Jun16 |
160524 |
164~210 |
164~300 |
163~130 |
164~020 |
-0~130 |
189,894 |
494,041 |
-7,394 |
Sep16 |
160524 |
163~080 |
163~180 |
162~010 |
162~210 |
-0~140 |
11,462 |
18,668 |
+4,578 |
Dec16 |
160524 |
161~130 |
161~130 |
161~130 |
161~130 |
-0~140 |
0 |
3 |
+0 |
Total Volume and Open Interest |
201,356 |
512,712 |
-2,816 |
10-Year T-Notes(CBOT) |
Jun16 |
160524 |
129~250 |
129~285 |
129~125 |
129~180 |
-0~060 |
896,676 |
2,547,182 |
-36,264 |
Sep16 |
160524 |
129~225 |
129~255 |
129~095 |
129~150 |
-0~060 |
58,990 |
206,285 |
+22,878 |
Dec16 |
160524 |
128~270 |
128~270 |
128~270 |
128~270 |
-0~060 |
|
|
|
Total Volume and Open Interest |
955,666 |
2,753,467 |
-13,386 |
5-Year T-Notes(CBOT) |
Jun16 |
160524 |
120~146 |
120~164 |
120~072 |
120~110 |
-0~034 |
569,177 |
2,253,258 |
-61,675 |
Sep16 |
160524 |
120~032 |
120~042 |
119~272 |
119~310 |
-0~032 |
89,125 |
296,730 |
+30,615 |
Dec16 |
160524 |
119~294 |
119~294 |
119~294 |
119~294 |
-0~032 |
|
|
|
Total Volume and Open Interest |
658,302 |
2,549,988 |
-31,060 |
2 Year T-Notes(CBOT) |
Jun16 |
160524 |
109~014 |
109~020 |
108~314 |
109~006 |
-0~006 |
222,140 |
1,012,658 |
-18,259 |
Sep16 |
160524 |
108~294 |
108~296 |
108~272 |
108~286 |
-0~004 |
63,548 |
161,372 |
+40,065 |
Dec16 |
160524 |
108~272 |
108~272 |
108~272 |
108~272 |
-0~004 |
|
|
|
Total Volume and Open Interest |
285,688 |
1,174,030 |
+21,806 |
Eurodollars(CME) |
Jun16 |
160524 |
99.262 |
99.265 |
99.247 |
99.257 |
-0.005 |
178,926 |
1,164,880 |
+1,343 |
Sep16 |
160524 |
99.140 |
99.145 |
99.125 |
99.140 |
unch |
200,072 |
1,141,677 |
-16,607 |
Dec16 |
160524 |
99.035 |
99.045 |
99.010 |
99.030 |
-0.005 |
182,498 |
1,403,891 |
+10,578 |
Mar17 |
160524 |
98.965 |
98.965 |
98.930 |
98.950 |
-0.010 |
126,125 |
880,073 |
+2,129 |
Jun17 |
160524 |
98.890 |
98.895 |
98.850 |
98.870 |
-0.020 |
180,859 |
886,831 |
-14,168 |
Sep17 |
160524 |
98.825 |
98.825 |
98.780 |
98.800 |
-0.020 |
113,748 |
730,223 |
+13,934 |
Dec17 |
160524 |
98.750 |
98.755 |
98.700 |
98.720 |
-0.025 |
123,363 |
1,056,082 |
-3,745 |
Mar18 |
160524 |
98.700 |
98.705 |
98.645 |
98.665 |
-0.030 |
86,793 |
497,973 |
+584 |
Jun18 |
160524 |
98.645 |
98.650 |
98.585 |
98.610 |
-0.030 |
80,071 |
440,522 |
+11,604 |
Sep18 |
160524 |
98.595 |
98.600 |
98.535 |
98.555 |
-0.035 |
66,356 |
358,140 |
-1,983 |
Dec18 |
160524 |
98.535 |
98.545 |
98.480 |
98.500 |
-0.035 |
72,828 |
516,683 |
-2,996 |
Mar19 |
160524 |
98.505 |
98.510 |
98.440 |
98.465 |
-0.035 |
54,778 |
280,120 |
-5,101 |
Jun19 |
160524 |
98.455 |
98.465 |
98.400 |
98.420 |
-0.035 |
24,301 |
259,506 |
-523 |
Sep19 |
160524 |
98.415 |
98.420 |
98.355 |
98.375 |
-0.035 |
20,528 |
182,738 |
-2,188 |
Dec19 |
160524 |
98.360 |
98.370 |
98.300 |
98.325 |
-0.030 |
28,469 |
214,757 |
-1,056 |
Mar20 |
160524 |
98.325 |
98.330 |
98.265 |
98.285 |
-0.030 |
17,361 |
114,281 |
-118 |
Jun20 |
160524 |
98.275 |
98.285 |
98.220 |
98.240 |
-0.030 |
13,106 |
66,802 |
+435 |
Sep20 |
160524 |
98.225 |
98.240 |
98.180 |
98.195 |
-0.030 |
11,768 |
59,830 |
-421 |
Total Volume and Open Interest |
1,622,790 |
10,557,841 |
-5,607 |
Ultra T-Bond(CBOT) |
Jun16 |
160524 |
172~30 |
173~07 |
171~12 |
172~10 |
-0~10 |
64,302 |
607,016 |
-4,901 |
Sep16 |
160524 |
175~00 |
175~13 |
173~19 |
174~17 |
-0~11 |
14,935 |
40,419 |
+8,883 |
Dec16 |
160524 |
173~27 |
173~27 |
173~27 |
173~27 |
-0~11 |
|
|
|
Total Volume and Open Interest |
79,237 |
647,435 |
+3,982 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160524 |
140~110 |
140~150 |
139~245 |
140~005 |
-0~080 |
45,335 |
142,924 |
-192 |
Sep16 |
160524 |
140~230 |
140~295 |
140~090 |
140~165 |
-0~075 |
2,992 |
5,957 |
+2,368 |
Dec16 |
160524 |
140~165 |
140~165 |
140~165 |
140~165 |
-0~075 |
|
|
|
Total Volume and Open Interest |
48,327 |
148,881 |
+2,176 |
30 Day Federal Funds(CBOT) |
May16 |
160524 |
99.635 |
99.635 |
99.632 |
99.635 |
unch |
14,102 |
113,789 |
-264 |
Jun16 |
160524 |
99.595 |
99.595 |
99.580 |
99.590 |
-0.005 |
6,799 |
84,203 |
+1,291 |
Jul16 |
160524 |
99.550 |
99.550 |
99.525 |
99.540 |
-0.005 |
49,983 |
252,108 |
+7,105 |
Aug16 |
160524 |
99.465 |
99.465 |
99.450 |
99.465 |
unch |
51,391 |
174,162 |
+27,073 |
Sep16 |
160524 |
99.445 |
99.445 |
99.430 |
99.445 |
-0.005 |
3,994 |
33,479 |
+30 |
Oct16 |
160524 |
99.415 |
99.420 |
99.400 |
99.415 |
-0.005 |
8,474 |
92,195 |
+1,817 |
Total Volume and Open Interest |
150,886 |
962,631 |
+39,845 |
3-Mth Euro-Yen(CME) |
Jun16 |
160524 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160524 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160524 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160524 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160524 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160524 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160524 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160524 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160524 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160524 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160524 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160524 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160524 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160524 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160524 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160524 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160524 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160524 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160524 |
151.75 |
151.82 |
151.67 |
151.77 |
+0.02 |
2,434 |
17,723 |
-403 |
Sep16 |
160524 |
151.67 |
151.67 |
151.67 |
151.67 |
+0.02 |
3 |
4 |
+3 |
Dec16 |
160524 |
151.67 |
151.67 |
151.67 |
151.67 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,437 |
17,727 |
-400 |
Euro-Buxl(EUREX) |
Jun16 |
160524 |
167.48 |
167.78 |
166.78 |
167.04 |
+0.10 |
23,849 |
150,172 |
-3,297 |
Sep16 |
160524 |
176.46 |
176.46 |
175.76 |
175.76 |
+0.14 |
10 |
515 |
-5 |
Dec16 |
160524 |
175.76 |
175.76 |
175.76 |
175.76 |
+0.14 |
|
|
|
Total Volume and Open Interest |
23,859 |
150,687 |
-3,302 |
Euro-Bund(EUREX) |
Jun16 |
160524 |
163.69 |
163.77 |
163.41 |
163.51 |
+0.09 |
463,959 |
1,544,897 |
-122,476 |
Sep16 |
160524 |
162.66 |
162.73 |
162.40 |
162.50 |
+0.09 |
16,945 |
172,404 |
+4,586 |
Dec16 |
160524 |
159.84 |
159.84 |
159.84 |
159.84 |
+0.09 |
0 |
1 |
+0 |
Total Volume and Open Interest |
480,904 |
1,717,302 |
-117,890 |
Euro-Bobl(EUREX) |
Jun16 |
160524 |
131.32 |
131.34 |
131.25 |
131.27 |
+0.02 |
370,631 |
1,213,970 |
-74,099 |
Sep16 |
160524 |
132.21 |
132.22 |
132.16 |
132.17 |
+0.04 |
5,205 |
58,977 |
+2,804 |
Dec16 |
160524 |
131.27 |
131.27 |
131.27 |
131.27 |
+0.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
375,836 |
1,272,948 |
-71,295 |
Euro-Schatz(EUREX) |
Jun16 |
160524 |
111.82 |
111.82 |
111.82 |
111.82 |
unch |
116,076 |
942,877 |
-75,493 |
Sep16 |
160524 |
111.76 |
111.77 |
111.76 |
111.76 |
-0.00 |
7,222 |
90,553 |
+4,777 |
Dec16 |
160524 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.00 |
|
|
|
Total Volume and Open Interest |
123,298 |
1,033,430 |
-70,716 |
3-Mth Euribor(EUREX) |
Jun16 |
160524 |
100.260 |
100.260 |
100.260 |
100.260 |
unch |
61 |
11,703 |
-55 |
Sep16 |
160524 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.005 |
65 |
6,353 |
+0 |
Dec16 |
160524 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
2 |
2,576 |
-42 |
Total Volume and Open Interest |
135 |
64,173 |
-36 |
Long Gilt(LIFFE) |
Jun16 |
160524 |
121~06 |
121~07 |
120~21 |
120~24 |
-0~07 |
166,525 |
496,872 |
-2,262 |
Sep16 |
160524 |
122~28 |
122~29 |
122~12 |
122~14 |
-0~06 |
5,808 |
11,321 |
+4,592 |
Total Volume and Open Interest |
172,333 |
508,193 |
+2,330 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160524 |
99.40 |
99.41 |
99.40 |
99.41 |
unch |
11,529 |
358,165 |
+657 |
Sep16 |
160524 |
99.42 |
99.43 |
99.40 |
99.41 |
-0.01 |
42,636 |
393,784 |
-3,072 |
Dec16 |
160524 |
99.40 |
99.41 |
99.37 |
99.38 |
-0.02 |
80,904 |
443,980 |
+13,030 |
Mar17 |
160524 |
99.36 |
99.37 |
99.32 |
99.33 |
-0.03 |
76,499 |
317,839 |
-14,206 |
Jun17 |
160524 |
99.30 |
99.32 |
99.25 |
99.27 |
-0.03 |
60,683 |
326,271 |
+4,007 |
Sep17 |
160524 |
99.25 |
99.26 |
99.18 |
99.20 |
-0.04 |
42,824 |
282,159 |
-3,247 |
Total Volume and Open Interest |
534,533 |
3,224,300 |
-2,241 |
3-Mth Euribor(LIFFE) |
Jun16 |
160524 |
100.255 |
100.260 |
100.255 |
100.260 |
+0.005 |
7,656 |
536,531 |
+42 |
Sep16 |
160524 |
100.270 |
100.275 |
100.265 |
100.275 |
+0.010 |
11,481 |
381,766 |
-2,351 |
Dec16 |
160524 |
100.285 |
100.290 |
100.280 |
100.285 |
+0.005 |
15,237 |
479,258 |
-4,085 |
Total Volume and Open Interest |
191,900 |
3,410,875 |
-6,427 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160524 |
98.01 |
98.01 |
98.00 |
98.01 |
unch |
10,801 |
150,547 |
-8,460 |
Sep16 |
160524 |
98.13 |
98.13 |
98.09 |
98.13 |
unch |
21,276 |
203,658 |
-10,595 |
Dec16 |
160524 |
98.20 |
98.21 |
98.16 |
98.20 |
unch |
32,318 |
165,042 |
-7,132 |
Mar17 |
160524 |
98.24 |
98.25 |
98.19 |
98.23 |
-0.01 |
10,972 |
133,566 |
-2,279 |
Jun17 |
160524 |
98.24 |
98.25 |
98.20 |
98.25 |
unch |
7,719 |
96,151 |
-392 |
Sep17 |
160524 |
98.24 |
98.25 |
98.20 |
98.24 |
unch |
4,356 |
72,880 |
+681 |
Dec17 |
160524 |
98.22 |
98.23 |
98.18 |
98.22 |
unch |
8,081 |
52,240 |
-1,104 |
Mar18 |
160524 |
98.20 |
98.20 |
98.16 |
98.19 |
unch |
2,493 |
28,802 |
+1,138 |
Jun18 |
160524 |
98.14 |
98.16 |
98.13 |
98.16 |
unch |
53 |
15,398 |
+43 |
Sep18 |
160524 |
98.10 |
98.13 |
98.09 |
98.13 |
+0.01 |
0 |
3,353 |
+0 |
Total Volume and Open Interest |
98,344 |
926,383 |
-27,888 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160524 |
97.72 |
97.74 |
97.68 |
97.73 |
+0.01 |
126,136 |
896,841 |
+7,805 |
Sep16 |
160524 |
97.73 |
97.73 |
97.73 |
97.73 |
+0.01 |
|
|
|
Total Volume and Open Interest |
126,136 |
896,841 |
+7,805 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160524 |
98.39 |
98.41 |
98.36 |
98.40 |
+0.01 |
129,808 |
772,974 |
+3,716 |
Sep16 |
160524 |
98.40 |
98.40 |
98.40 |
98.40 |
+0.01 |
|
|
|
Total Volume and Open Interest |
129,808 |
772,974 |
+3,716 |
Gold(CMX) |
Jun16 |
160524 |
1249.5 |
1252.8 |
1226.2 |
1229.2 |
-22.3 |
205,159 |
232,241 |
-34,043 |
Aug16 |
160524 |
1252.6 |
1256.0 |
1229.2 |
1232.2 |
-22.7 |
68,485 |
208,369 |
+16,802 |
Oct16 |
160524 |
1257.5 |
1257.5 |
1232.0 |
1234.7 |
-22.8 |
6,118 |
25,552 |
+393 |
Dec16 |
160524 |
1257.7 |
1257.7 |
1234.4 |
1237.3 |
-22.9 |
7,153 |
51,326 |
+224 |
Feb17 |
160524 |
1259.6 |
1259.6 |
1238.5 |
1239.7 |
-22.9 |
477 |
6,585 |
+20 |
Apr17 |
160524 |
1245.0 |
1245.0 |
1240.0 |
1241.9 |
-22.9 |
230 |
3,364 |
+115 |
Jun17 |
160524 |
1250.1 |
1252.0 |
1244.0 |
1244.0 |
-22.9 |
178 |
11,228 |
-60 |
Aug17 |
160524 |
1246.0 |
1246.0 |
1246.0 |
1246.0 |
-22.9 |
103 |
138 |
+10 |
Oct17 |
160524 |
1248.0 |
1248.0 |
1248.0 |
1248.0 |
-22.9 |
3 |
629 |
-3 |
Dec17 |
160524 |
1263.0 |
1263.0 |
1249.1 |
1250.0 |
-22.8 |
7 |
7,403 |
-4 |
Feb18 |
160524 |
1252.0 |
1252.0 |
1252.0 |
1252.0 |
-22.6 |
|
|
|
Total Volume and Open Interest |
288,904 |
556,637 |
-16,559 |
Silver(CMX) |
May16 |
160524 |
1632.0 |
1632.0 |
1623.8 |
1623.8 |
-17.2 |
2 |
601 |
-71 |
Jul16 |
160524 |
1640.0 |
1645.5 |
1621.0 |
1625.4 |
-16.9 |
39,218 |
133,922 |
-1,214 |
Sep16 |
160524 |
1645.5 |
1650.0 |
1627.0 |
1630.3 |
-16.9 |
1,092 |
24,359 |
+355 |
Dec16 |
160524 |
1650.0 |
1655.0 |
1632.5 |
1636.8 |
-16.9 |
1,583 |
32,803 |
+493 |
Mar17 |
160524 |
1643.5 |
1643.5 |
1642.0 |
1643.4 |
-16.8 |
107 |
3,738 |
+66 |
May17 |
160524 |
1647.4 |
1647.4 |
1647.4 |
1647.4 |
-16.8 |
0 |
173 |
+0 |
Jul17 |
160524 |
1654.5 |
1654.5 |
1651.5 |
1651.5 |
-16.8 |
8 |
2,365 |
+0 |
Total Volume and Open Interest |
42,084 |
202,242 |
-385 |
Platinum(NYMEX) |
Jul16 |
160524 |
1013.9 |
1016.0 |
997.6 |
1004.2 |
-8.9 |
7,859 |
58,664 |
-5 |
Oct16 |
160524 |
1015.8 |
1016.2 |
1003.0 |
1005.7 |
-8.8 |
311 |
7,021 |
-35 |
Jan17 |
160524 |
1010.1 |
1010.1 |
1007.7 |
1007.7 |
-8.8 |
103 |
142 |
+103 |
Apr17 |
160524 |
1009.4 |
1009.4 |
1009.4 |
1009.4 |
-8.8 |
0 |
6 |
+0 |
Total Volume and Open Interest |
8,310 |
65,902 |
+60 |
Palladium(NYMEX) |
Jun16 |
160524 |
550.50 |
551.55 |
531.10 |
537.95 |
-12.30 |
5,137 |
12,046 |
-1,448 |
Sep16 |
160524 |
551.60 |
551.75 |
531.95 |
538.80 |
-12.55 |
2,392 |
12,944 |
+1,485 |
Dec16 |
160524 |
544.50 |
547.40 |
535.50 |
539.95 |
-12.60 |
13 |
192 |
+4 |
Total Volume and Open Interest |
7,554 |
25,216 |
+51 |
Copper(CMX) |
May16 |
160524 |
206.50 |
208.30 |
206.50 |
206.95 |
+1.20 |
380 |
901 |
-139 |
Jul16 |
160524 |
204.95 |
208.95 |
204.90 |
206.65 |
+1.15 |
45,627 |
143,901 |
+2,081 |
Sep16 |
160524 |
206.00 |
209.45 |
205.55 |
207.30 |
+1.20 |
2,265 |
27,429 |
+146 |
Dec16 |
160524 |
206.25 |
209.45 |
206.25 |
207.90 |
+1.15 |
1,532 |
25,441 |
+239 |
Mar17 |
160524 |
208.40 |
209.85 |
208.25 |
208.45 |
+1.15 |
225 |
4,048 |
+48 |
Total Volume and Open Interest |
50,530 |
210,723 |
+2,403 |
E-mini DJIA Index(CBOT) |
Jun16 |
160524 |
17469 |
17718 |
17436 |
17687 |
+217 |
128,694 |
109,850 |
+2,476 |
Sep16 |
160524 |
17386 |
17620 |
17352 |
17595 |
+216 |
564 |
2,068 |
+11 |
Dec16 |
160524 |
17408 |
17523 |
17408 |
17523 |
+216 |
1 |
124 |
+1 |
Mar17 |
160524 |
17463 |
17463 |
17463 |
17463 |
+216 |
|
|
|
Total Volume and Open Interest |
129,259 |
112,042 |
+2,488 |
S & P 500(CME) |
Jun16 |
160524 |
2044.90 |
2077.00 |
2041.30 |
2075.00 |
+29.70 |
5,697 |
76,082 |
+1,612 |
Sep16 |
160524 |
2065.00 |
2067.00 |
2063.00 |
2066.80 |
+29.80 |
40 |
2,036 |
+33 |
Dec16 |
160524 |
2056.50 |
2060.30 |
2056.50 |
2060.20 |
+29.90 |
0 |
186 |
+0 |
Mar17 |
160524 |
2054.10 |
2054.20 |
2053.20 |
2054.10 |
+29.90 |
|
|
|
Total Volume and Open Interest |
5,737 |
78,304 |
+1,645 |
S & P 500 E-Mini(Globex) |
Jun16 |
160524 |
2045.00 |
2077.25 |
2041.25 |
2075.00 |
+29.75 |
1,583,721 |
2,883,517 |
+33,823 |
Sep16 |
160524 |
2037.50 |
2069.00 |
2032.75 |
2066.75 |
+29.75 |
6,154 |
42,439 |
+2,313 |
Dec16 |
160524 |
2029.50 |
2062.25 |
2026.50 |
2060.25 |
+30.00 |
129 |
8,045 |
+13 |
Mar17 |
160524 |
2038.25 |
2054.00 |
2038.25 |
2054.00 |
+29.75 |
0 |
59 |
+0 |
Total Volume and Open Interest |
1,590,004 |
2,934,069 |
+36,149 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160524 |
4351.50 |
4448.80 |
4341.80 |
4445.30 |
+92.80 |
244,244 |
215,512 |
-9,827 |
Sep16 |
160524 |
4344.50 |
4441.00 |
4334.80 |
4437.30 |
+92.80 |
323 |
1,094 |
+53 |
Dec16 |
160524 |
4381.50 |
4434.30 |
4381.50 |
4434.30 |
+92.80 |
0 |
89 |
+0 |
Total Volume and Open Interest |
244,570 |
216,702 |
-9,773 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160524 |
1445.50 |
1471.70 |
1441.80 |
1471.20 |
+26.50 |
19,886 |
79,453 |
+542 |
Sep16 |
160524 |
1458.00 |
1466.90 |
1458.00 |
1466.90 |
+26.50 |
0 |
6 |
+0 |
Dec16 |
160524 |
1468.20 |
1468.20 |
1468.20 |
1468.20 |
+26.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
19,886 |
79,471 |
+542 |
Volatility Index(CBOE) |
May16 |
160518 |
15.45 |
15.70 |
15.20 |
15.60 |
+0.17 |
83,483 |
69,986 |
-40,058 |
Jun16 |
160524 |
17.55 |
17.69 |
16.35 |
16.48 |
-1.10 |
93,196 |
260,971 |
-16,157 |
Jul16 |
160524 |
19.05 |
19.14 |
18.05 |
18.23 |
-0.85 |
41,218 |
69,546 |
+5,413 |
Aug16 |
160524 |
19.60 |
19.65 |
18.70 |
18.83 |
-0.77 |
17,367 |
35,643 |
+73 |
Total Volume and Open Interest |
171,705 |
426,597 |
-8,598 |
Russell 2000(ICE) |
Jun16 |
160524 |
1108.70 |
1135.70 |
1106.10 |
1134.10 |
+25.70 |
94,231 |
396,071 |
+5,416 |
Sep16 |
160524 |
1115.00 |
1129.00 |
1115.00 |
1128.90 |
+25.30 |
3 |
49 |
+3 |
Dec16 |
160524 |
1125.60 |
1125.60 |
1125.60 |
1125.60 |
+25.30 |
0 |
10 |
+0 |
Total Volume and Open Interest |
94,234 |
396,380 |
+5,419 |
Nikkei 225(CME) |
Jun16 |
160524 |
16520 |
16815 |
16480 |
16780 |
+245 |
11,160 |
31,952 |
+221 |
Sep16 |
160524 |
16630 |
16830 |
16520 |
16815 |
+245 |
67 |
170 |
+42 |
Total Volume and Open Interest |
11,227 |
32,127 |
+263 |
Nikkei 225(SGX) |
Jun16 |
160524 |
16570 |
16665 |
16465 |
16495 |
-160 |
62,578 |
257,454 |
+2,923 |
Sep16 |
160524 |
16520 |
16555 |
16430 |
16465 |
-145 |
212 |
2,816 |
-41 |
Dec16 |
160524 |
16350 |
16350 |
16350 |
16350 |
-165 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
63,590 |
273,215 |
+3,682 |
Nikkei 225(CME) Yen |
Jun16 |
160524 |
16515 |
16800 |
16470 |
16765 |
+255 |
36,749 |
85,714 |
-504 |
Sep16 |
160524 |
16505 |
16745 |
16430 |
16720 |
+255 |
47 |
132 |
+69 |
Dec16 |
160524 |
16710 |
16710 |
16415 |
16710 |
+255 |
|
|
|
Total Volume and Open Interest |
36,796 |
85,846 |
-435 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160524 |
16680 |
16780 |
16680 |
16760 |
+250 |
9 |
88 |
+5 |
Sep16 |
160524 |
16720 |
16720 |
16720 |
16720 |
+250 |
|
|
|
Dec16 |
160524 |
16710 |
16710 |
16710 |
16710 |
+250 |
|
|
|
Total Volume and Open Interest |
9 |
88 |
+5 |
CAC 40(EURONEXT) |
Jun16 |
160524 |
4269.5 |
4411.5 |
4258.5 |
4392.0 |
+108.0 |
116,168 |
301,948 |
+6,101 |
Jul16 |
160524 |
4268.5 |
4392.0 |
4268.5 |
4384.0 |
+108.0 |
186 |
5,173 |
+136 |
Aug16 |
160524 |
4382.5 |
4382.5 |
4382.5 |
4382.5 |
+108.0 |
|
|
|
Sep16 |
160524 |
4381.5 |
4381.5 |
4381.5 |
4381.5 |
+108.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
147,764 |
307,161 |
-102,658 |
Hang Seng Index(HKFE) |
May16 |
160524 |
19832 |
19883 |
19690 |
19862 |
+29 |
130,753 |
109,963 |
-2,909 |
Jun16 |
160524 |
19558 |
19581 |
19390 |
19560 |
+20 |
5,859 |
14,983 |
+1,388 |
Total Volume and Open Interest |
136,767 |
129,294 |
-1,494 |
DAX(EUREX) |
Jun16 |
160524 |
9811.0 |
10123.0 |
9767.0 |
10071.5 |
+213.5 |
87,895 |
156,895 |
-11,418 |
Sep16 |
160524 |
9774.5 |
10105.0 |
9767.0 |
10061.0 |
+214.0 |
399 |
2,304 |
+276 |
Dec16 |
160524 |
9755.0 |
10048.5 |
9755.0 |
10048.5 |
+213.5 |
33 |
2,970 |
+32 |
Total Volume and Open Interest |
88,327 |
162,169 |
-11,110 |
Mini-DAX(EUREX) |
Jun16 |
160524 |
9814.0 |
10127.0 |
9768.0 |
10072.0 |
+213.0 |
17,215 |
10,854 |
-679 |
Sep16 |
160524 |
9801.0 |
10104.0 |
9773.0 |
10061.0 |
+213.0 |
46 |
182 |
-5 |
Dec16 |
160524 |
9905.0 |
10096.0 |
9905.0 |
10049.0 |
+212.0 |
8 |
31 |
+3 |
Total Volume and Open Interest |
17,269 |
11,067 |
-681 |
FT-SE 100(EURONEXT) |
Jun16 |
160524 |
6118.00 |
6227.00 |
6092.00 |
6216.50 |
+84.00 |
123,509 |
561,408 |
-9,001 |
Sep16 |
160524 |
6053.50 |
6161.50 |
6040.00 |
6161.50 |
+84.50 |
271 |
20,809 |
-2 |
Dec16 |
160524 |
6129.50 |
6129.50 |
6129.50 |
6129.50 |
+84.50 |
|
|
|
Total Volume and Open Interest |
123,780 |
582,217 |
-9,003 |
SPI 200(SFE) |
Jun16 |
160524 |
5327.0 |
5352.0 |
5295.0 |
5296.0 |
-40.0 |
25,036 |
287,127 |
-3,261 |
Sep16 |
160524 |
5299.0 |
5299.0 |
5245.0 |
5245.0 |
-41.0 |
7 |
2,731 |
-1 |
Dec16 |
160524 |
5231.0 |
5231.0 |
5231.0 |
5231.0 |
-41.0 |
0 |
2,287 |
+0 |
Total Volume and Open Interest |
25,043 |
293,152 |
-8,563 |
FTSE MIB(ISE) |
Jun16 |
160524 |
17260.00 |
17935.00 |
17210.00 |
17896.00 |
+544.00 |
35,923 |
76,554 |
+75 |
Sep16 |
160524 |
17125.00 |
17780.00 |
17125.00 |
17761.00 |
+544.00 |
56 |
312 |
-9 |
Dec16 |
160524 |
17651.00 |
17651.00 |
17651.00 |
17651.00 |
+539.00 |
|
|
|
Total Volume and Open Interest |
35,979 |
76,866 |
+66 |
KOSPI 200(KFE) |
Jun16 |
160524 |
239.90 |
239.95 |
237.95 |
238.10 |
-1.65 |
99,978 |
110,014 |
-517 |
Sep16 |
160524 |
240.50 |
240.55 |
238.60 |
238.70 |
-1.85 |
901 |
7,881 |
+59 |
Dec16 |
160524 |
239.90 |
240.05 |
239.50 |
239.50 |
-1.60 |
3 |
3,372 |
+2 |
Total Volume and Open Interest |
100,882 |
122,965 |
-418 |
GSCI(CME) |
Jun16 |
160524 |
365.55 |
368.55 |
364.45 |
366.30 |
+1.80 |
126 |
11,772 |
-5 |
Jul16 |
160524 |
368.50 |
370.10 |
368.50 |
368.50 |
+1.70 |
|
|
|
Aug16 |
160524 |
368.50 |
368.50 |
368.50 |
368.50 |
+1.70 |
|
|
|
Total Volume and Open Interest |
126 |
11,772 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|