|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 25, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160525 |
1056.75 |
1088.00 |
1054.75 |
1085.50 |
+30.75 |
138,858 |
381,056 |
-6,262 |
Aug16 |
160525 |
1055.00 |
1083.50 |
1053.25 |
1081.75 |
+28.75 |
23,755 |
46,730 |
+1,996 |
Sep16 |
160525 |
1040.00 |
1067.75 |
1040.00 |
1065.50 |
+26.00 |
11,899 |
25,625 |
+344 |
Nov16 |
160525 |
1030.00 |
1057.00 |
1029.50 |
1054.25 |
+25.00 |
80,325 |
273,407 |
+3,389 |
Jan17 |
160525 |
1026.50 |
1050.75 |
1026.50 |
1048.75 |
+22.25 |
6,342 |
22,934 |
+721 |
Mar17 |
160525 |
1011.00 |
1028.50 |
1011.00 |
1025.75 |
+16.25 |
7,857 |
43,313 |
+489 |
May17 |
160525 |
1008.25 |
1022.00 |
1006.75 |
1019.00 |
+14.25 |
4,690 |
26,131 |
-263 |
Jul17 |
160525 |
1006.00 |
1020.25 |
1005.50 |
1017.25 |
+13.75 |
4,531 |
19,731 |
+242 |
Aug17 |
160525 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
+13.25 |
79 |
242 |
+0 |
Sep17 |
160525 |
978.00 |
978.00 |
978.00 |
978.00 |
+12.25 |
1 |
112 |
+1 |
Nov17 |
160525 |
949.25 |
958.75 |
945.50 |
957.25 |
+12.25 |
2,735 |
15,825 |
+743 |
Jan18 |
160525 |
959.75 |
959.75 |
959.75 |
959.75 |
+12.75 |
14 |
97 |
+9 |
Mar18 |
160525 |
961.75 |
961.75 |
961.75 |
961.75 |
+13.25 |
4 |
38 |
+0 |
May18 |
160525 |
960.00 |
963.50 |
960.00 |
963.50 |
+13.75 |
0 |
31 |
+0 |
Total Volume and Open Interest |
281,090 |
855,443 |
+1,409 |
Soybean Meal(CBOT) |
Jul16 |
160525 |
390.80 |
408.30 |
390.30 |
407.20 |
+18.30 |
67,772 |
165,231 |
-2,633 |
Aug16 |
160525 |
377.50 |
391.40 |
377.30 |
390.40 |
+14.00 |
16,795 |
31,476 |
-610 |
Sep16 |
160525 |
370.50 |
380.10 |
369.50 |
379.30 |
+9.70 |
9,377 |
27,866 |
+1,041 |
Oct16 |
160525 |
364.80 |
373.70 |
363.00 |
372.70 |
+9.00 |
5,656 |
15,403 |
+73 |
Dec16 |
160525 |
361.80 |
371.70 |
360.30 |
370.50 |
+8.80 |
18,777 |
77,663 |
-707 |
Jan17 |
160525 |
356.80 |
365.30 |
355.30 |
364.20 |
+7.40 |
1,764 |
11,056 |
-36 |
Mar17 |
160525 |
344.80 |
350.70 |
343.50 |
349.80 |
+5.40 |
1,263 |
13,100 |
-2 |
May17 |
160525 |
338.20 |
342.60 |
334.60 |
342.30 |
+5.80 |
1,505 |
14,227 |
-14 |
Jul17 |
160525 |
337.10 |
341.20 |
333.40 |
341.20 |
+5.70 |
865 |
7,933 |
+45 |
Aug17 |
160525 |
329.00 |
335.70 |
329.00 |
334.80 |
+4.60 |
76 |
997 |
+4 |
Total Volume and Open Interest |
124,261 |
369,083 |
-2,829 |
Soybean Oil(CBOT) |
Jul16 |
160525 |
30.89 |
31.54 |
30.81 |
31.34 |
+0.45 |
64,253 |
197,815 |
-2,920 |
Aug16 |
160525 |
31.02 |
31.66 |
30.94 |
31.46 |
+0.44 |
18,721 |
36,387 |
+3,529 |
Sep16 |
160525 |
31.13 |
31.80 |
31.09 |
31.60 |
+0.47 |
9,007 |
24,993 |
+490 |
Oct16 |
160525 |
31.24 |
31.93 |
31.19 |
31.73 |
+0.48 |
5,207 |
14,581 |
+215 |
Dec16 |
160525 |
31.51 |
32.20 |
31.42 |
32.01 |
+0.49 |
18,594 |
83,065 |
-1,139 |
Jan17 |
160525 |
31.60 |
32.26 |
31.54 |
32.08 |
+0.47 |
1,948 |
8,036 |
-31 |
Mar17 |
160525 |
31.61 |
32.23 |
31.54 |
32.03 |
+0.41 |
2,017 |
12,099 |
+89 |
May17 |
160525 |
31.61 |
32.21 |
31.59 |
31.99 |
+0.38 |
2,410 |
11,562 |
-184 |
Jul17 |
160525 |
31.81 |
32.30 |
31.71 |
32.09 |
+0.35 |
899 |
3,877 |
+127 |
Aug17 |
160525 |
32.14 |
32.18 |
32.07 |
32.07 |
+0.33 |
318 |
2,539 |
+8 |
Total Volume and Open Interest |
124,195 |
401,410 |
+110 |
Canola(WCE) |
Jul16 |
160525 |
519.8 |
527.5 |
519.4 |
524.8 |
+5.0 |
11,827 |
99,485 |
-166 |
Nov16 |
160525 |
516.5 |
524.0 |
516.5 |
521.8 |
+4.9 |
11,049 |
68,103 |
+3,484 |
Jan17 |
160525 |
519.5 |
525.1 |
519.5 |
523.8 |
+3.6 |
328 |
7,549 |
+157 |
Mar17 |
160525 |
524.0 |
525.9 |
523.5 |
524.4 |
+3.8 |
159 |
1,686 |
+96 |
May17 |
160525 |
524.6 |
526.8 |
524.6 |
524.7 |
+3.4 |
64 |
610 |
+16 |
Total Volume and Open Interest |
23,437 |
177,867 |
+3,587 |
Corn(CBOT) |
Jul16 |
160525 |
396.50 |
405.00 |
395.75 |
404.75 |
+7.25 |
156,434 |
623,985 |
+1,135 |
Sep16 |
160525 |
398.75 |
407.25 |
398.25 |
407.25 |
+7.25 |
35,273 |
261,984 |
+3,668 |
Dec16 |
160525 |
401.50 |
408.75 |
401.00 |
408.50 |
+5.75 |
75,998 |
344,146 |
+2,881 |
Mar17 |
160525 |
408.75 |
415.25 |
408.50 |
415.25 |
+5.75 |
15,034 |
67,834 |
-1,549 |
May17 |
160525 |
411.75 |
418.00 |
411.75 |
417.75 |
+5.50 |
3,357 |
15,621 |
+828 |
Jul17 |
160525 |
416.25 |
420.75 |
416.25 |
420.50 |
+5.50 |
6,027 |
38,868 |
+2,146 |
Sep17 |
160525 |
410.75 |
411.50 |
409.25 |
410.25 |
+3.25 |
675 |
5,036 |
+291 |
Dec17 |
160525 |
408.00 |
412.00 |
408.00 |
410.25 |
+2.25 |
2,812 |
32,995 |
+746 |
Mar18 |
160525 |
418.25 |
418.25 |
418.00 |
418.00 |
+2.25 |
9 |
857 |
+9 |
May18 |
160525 |
423.50 |
423.50 |
423.50 |
423.50 |
+2.25 |
0 |
326 |
+0 |
Total Volume and Open Interest |
295,638 |
1,393,314 |
+10,159 |
Wheat(CBOT) |
Jul16 |
160525 |
464.00 |
469.00 |
463.00 |
466.00 |
+2.00 |
57,510 |
234,933 |
+3,979 |
Sep16 |
160525 |
475.00 |
479.75 |
474.00 |
477.25 |
+2.25 |
13,809 |
70,342 |
+1,477 |
Dec16 |
160525 |
493.75 |
497.50 |
492.50 |
495.00 |
+1.75 |
9,729 |
72,697 |
+877 |
Mar17 |
160525 |
510.00 |
514.00 |
509.75 |
512.25 |
+1.75 |
2,304 |
20,972 |
-27 |
May17 |
160525 |
522.25 |
522.50 |
518.75 |
521.75 |
+2.50 |
270 |
4,522 |
-10 |
Jul17 |
160525 |
524.25 |
527.50 |
524.25 |
527.25 |
+3.25 |
121 |
5,625 |
+8 |
Total Volume and Open Interest |
83,828 |
412,829 |
+6,307 |
Wheat(KCBT) |
Jul16 |
160525 |
446.25 |
454.50 |
445.75 |
451.00 |
+4.50 |
12,457 |
142,021 |
+267 |
Sep16 |
160525 |
463.25 |
470.00 |
462.50 |
466.75 |
+4.00 |
3,249 |
26,320 |
+576 |
Dec16 |
160525 |
485.75 |
493.50 |
485.75 |
489.75 |
+3.25 |
2,840 |
37,314 |
+413 |
Mar17 |
160525 |
504.75 |
509.00 |
503.00 |
505.75 |
+3.00 |
583 |
13,592 |
-167 |
May17 |
160525 |
515.50 |
515.50 |
515.50 |
515.50 |
+3.00 |
31 |
5,633 |
+3 |
Jul17 |
160525 |
519.75 |
522.75 |
519.75 |
522.75 |
+3.00 |
20 |
2,359 |
+2 |
Sep17 |
160525 |
533.75 |
533.75 |
533.75 |
533.75 |
+2.25 |
0 |
162 |
+0 |
Total Volume and Open Interest |
19,184 |
227,599 |
+1,094 |
Wheat(MGE) |
Jul16 |
160525 |
522.00 |
524.50 |
520.50 |
522.00 |
unch |
1,896 |
24,742 |
+168 |
Sep16 |
160525 |
530.25 |
532.25 |
528.25 |
529.75 |
-0.25 |
652 |
11,287 |
-6 |
Dec16 |
160525 |
541.50 |
544.50 |
541.00 |
542.00 |
+0.25 |
452 |
10,476 |
-27 |
Mar17 |
160525 |
555.00 |
555.00 |
551.75 |
553.00 |
unch |
48 |
5,778 |
+19 |
May17 |
160525 |
560.00 |
560.00 |
560.00 |
560.00 |
+1.00 |
40 |
2,169 |
+18 |
Jul17 |
160525 |
568.75 |
570.00 |
568.00 |
568.00 |
+4.00 |
19 |
586 |
+9 |
Total Volume and Open Interest |
3,108 |
55,174 |
+182 |
Oats(CBOT) |
Jul16 |
160525 |
188.75 |
191.75 |
187.50 |
190.00 |
+1.25 |
238 |
7,903 |
-13 |
Sep16 |
160525 |
200.50 |
204.25 |
200.00 |
202.50 |
+1.25 |
99 |
504 |
+63 |
Dec16 |
160525 |
216.00 |
217.50 |
215.50 |
216.25 |
unch |
17 |
1,763 |
+3 |
Mar17 |
160525 |
225.50 |
225.50 |
225.50 |
225.50 |
unch |
0 |
146 |
+0 |
Total Volume and Open Interest |
354 |
10,316 |
+53 |
Rough Rice(CBOT) |
Jul16 |
160525 |
11.56 |
11.57 |
11.22 |
11.23 |
-0.34 |
403 |
7,229 |
-113 |
Sep16 |
160525 |
11.70 |
11.72 |
11.48 |
11.48 |
-0.31 |
199 |
1,934 |
+13 |
Nov16 |
160525 |
11.90 |
11.91 |
11.70 |
11.72 |
-0.27 |
112 |
595 |
+14 |
Jan17 |
160525 |
11.97 |
11.97 |
11.91 |
11.91 |
-0.27 |
4 |
61 |
-1 |
Total Volume and Open Interest |
718 |
9,840 |
-87 |
Live Cattle(CME) |
Jun16 |
160525 |
118.100 |
118.750 |
117.885 |
118.150 |
+0.150 |
18,158 |
53,676 |
-3,593 |
Aug16 |
160525 |
113.285 |
113.850 |
113.100 |
113.400 |
+0.220 |
19,456 |
110,908 |
+2,656 |
Oct16 |
160525 |
113.180 |
113.600 |
112.850 |
113.150 |
+0.220 |
7,944 |
56,719 |
+617 |
Dec16 |
160525 |
113.785 |
114.285 |
113.580 |
113.900 |
+0.150 |
5,247 |
30,497 |
+731 |
Feb17 |
160525 |
113.400 |
113.800 |
113.180 |
113.500 |
+0.200 |
1,395 |
9,292 |
+39 |
Apr17 |
160525 |
112.550 |
112.885 |
112.330 |
112.650 |
+0.320 |
670 |
5,713 |
-8 |
Total Volume and Open Interest |
52,979 |
268,218 |
+470 |
Feeder Cattle(CME) |
May16 |
160525 |
146.435 |
146.435 |
145.300 |
145.485 |
-0.515 |
1,335 |
2,760 |
-109 |
Aug16 |
160525 |
142.150 |
143.130 |
141.850 |
142.685 |
+0.585 |
4,487 |
24,197 |
+235 |
Sep16 |
160525 |
141.200 |
141.800 |
140.800 |
141.550 |
+0.765 |
1,342 |
4,166 |
+12 |
Oct16 |
160525 |
139.485 |
140.350 |
139.285 |
140.185 |
+1.085 |
1,112 |
5,345 |
+86 |
Nov16 |
160525 |
136.500 |
137.185 |
136.250 |
137.080 |
+0.930 |
586 |
3,426 |
+8 |
Jan17 |
160525 |
131.850 |
132.685 |
131.630 |
132.130 |
+0.580 |
112 |
529 |
+16 |
Mar17 |
160525 |
129.300 |
129.300 |
129.300 |
129.300 |
+0.815 |
17 |
122 |
+7 |
Total Volume and Open Interest |
8,991 |
40,554 |
+255 |
Lean Hogs(CME) |
Jun16 |
160525 |
79.930 |
80.450 |
79.600 |
80.180 |
+0.500 |
10,767 |
29,898 |
-3,548 |
Jul16 |
160525 |
79.580 |
80.050 |
79.400 |
79.830 |
+0.445 |
9,596 |
58,604 |
-1,276 |
Aug16 |
160525 |
78.785 |
79.330 |
78.730 |
79.180 |
+0.395 |
5,376 |
50,274 |
+553 |
Oct16 |
160525 |
67.000 |
67.500 |
66.930 |
67.300 |
+0.300 |
3,359 |
47,494 |
-889 |
Dec16 |
160525 |
62.950 |
62.950 |
62.430 |
62.750 |
+0.100 |
2,023 |
30,488 |
+196 |
Feb17 |
160525 |
66.200 |
66.200 |
65.750 |
66.080 |
+0.150 |
251 |
10,220 |
+68 |
Apr17 |
160525 |
69.250 |
69.250 |
68.800 |
69.080 |
+0.180 |
73 |
5,259 |
+11 |
May17 |
160525 |
73.300 |
73.300 |
73.300 |
73.300 |
+0.165 |
0 |
82 |
+0 |
Total Volume and Open Interest |
31,463 |
233,028 |
-4,880 |
Class III Milk(CME) |
May16 |
160525 |
12.83 |
12.83 |
12.77 |
12.82 |
unch |
129 |
4,368 |
-37 |
Jun16 |
160525 |
12.62 |
12.71 |
12.50 |
12.68 |
+0.08 |
176 |
5,024 |
-28 |
Jul16 |
160525 |
13.19 |
13.19 |
13.05 |
13.12 |
-0.07 |
169 |
4,808 |
+51 |
Aug16 |
160525 |
13.82 |
13.86 |
13.77 |
13.80 |
-0.07 |
97 |
4,308 |
+25 |
Sep16 |
160525 |
14.47 |
14.49 |
14.44 |
14.47 |
-0.07 |
33 |
3,368 |
+6 |
Oct16 |
160525 |
14.75 |
14.84 |
14.75 |
14.75 |
-0.07 |
7 |
2,620 |
+5 |
Nov16 |
160525 |
14.85 |
14.90 |
14.81 |
14.87 |
unch |
0 |
2,514 |
+0 |
Dec16 |
160525 |
14.93 |
14.94 |
14.88 |
14.90 |
-0.04 |
2 |
2,403 |
+1 |
Jan17 |
160525 |
14.99 |
15.00 |
14.99 |
15.00 |
+0.01 |
1 |
775 |
+0 |
Feb17 |
160525 |
15.10 |
15.12 |
15.09 |
15.09 |
-0.02 |
2 |
773 |
+1 |
Mar17 |
160525 |
15.32 |
15.32 |
15.29 |
15.29 |
-0.03 |
4 |
700 |
+3 |
Apr17 |
160525 |
15.40 |
15.40 |
15.38 |
15.38 |
unch |
2 |
535 |
+2 |
May17 |
160525 |
15.44 |
15.44 |
15.34 |
15.34 |
-0.10 |
0 |
368 |
+0 |
Total Volume and Open Interest |
622 |
33,572 |
+29 |
Cocoa(ICE) |
Jul16 |
160525 |
2958 |
2968 |
2917 |
2924 |
-29 |
23,293 |
83,009 |
-376 |
Sep16 |
160525 |
2979 |
2979 |
2929 |
2937 |
-27 |
12,496 |
66,672 |
+630 |
Dec16 |
160525 |
2959 |
2963 |
2916 |
2924 |
-26 |
6,918 |
43,211 |
-121 |
Mar17 |
160525 |
2943 |
2943 |
2898 |
2907 |
-24 |
3,420 |
35,571 |
-1,067 |
May17 |
160525 |
2894 |
2900 |
2894 |
2900 |
-24 |
233 |
6,181 |
-82 |
Jul17 |
160525 |
2893 |
2893 |
2893 |
2893 |
-24 |
13 |
1,897 |
+1 |
Sep17 |
160525 |
2888 |
2888 |
2888 |
2888 |
-23 |
3 |
3,291 |
+0 |
Total Volume and Open Interest |
46,382 |
240,130 |
-1,011 |
Coffee "C"(ICE) |
Jul16 |
160525 |
122.45 |
122.95 |
121.20 |
121.40 |
-0.40 |
16,033 |
83,789 |
-1,439 |
Sep16 |
160525 |
124.65 |
124.90 |
123.15 |
123.35 |
-0.45 |
4,828 |
46,598 |
+680 |
Dec16 |
160525 |
127.00 |
127.55 |
125.95 |
126.10 |
-0.45 |
3,656 |
28,012 |
+340 |
Mar17 |
160525 |
129.90 |
130.25 |
128.70 |
128.75 |
-0.50 |
1,656 |
12,976 |
+325 |
May17 |
160525 |
131.05 |
131.05 |
130.50 |
130.50 |
-0.50 |
329 |
6,489 |
+152 |
Jul17 |
160525 |
132.30 |
132.60 |
132.05 |
132.05 |
-0.55 |
75 |
2,327 |
+7 |
Total Volume and Open Interest |
26,692 |
187,313 |
+54 |
Orange Juice(ICE) |
Jul16 |
160525 |
144.95 |
149.05 |
143.95 |
147.80 |
+2.30 |
572 |
10,391 |
+124 |
Sep16 |
160525 |
144.25 |
148.60 |
144.20 |
147.75 |
+2.25 |
70 |
2,479 |
+8 |
Nov16 |
160525 |
144.40 |
148.15 |
144.40 |
147.65 |
+2.10 |
27 |
1,184 |
+19 |
Jan17 |
160525 |
148.15 |
148.15 |
147.45 |
147.45 |
+2.00 |
0 |
257 |
+0 |
Mar17 |
160525 |
147.65 |
147.65 |
147.65 |
147.65 |
+1.95 |
|
|
|
May17 |
160525 |
147.80 |
147.80 |
147.80 |
147.80 |
+1.95 |
|
|
|
Total Volume and Open Interest |
669 |
14,311 |
+151 |
Sugar #11(ICE) |
Jul16 |
160525 |
16.61 |
17.21 |
16.42 |
17.16 |
+0.55 |
61,437 |
379,983 |
-9,905 |
Oct16 |
160525 |
16.95 |
17.46 |
16.76 |
17.43 |
+0.47 |
33,835 |
248,279 |
+5,986 |
Mar17 |
160525 |
17.45 |
17.88 |
17.26 |
17.85 |
+0.40 |
14,246 |
144,659 |
+1,276 |
May17 |
160525 |
17.12 |
17.52 |
16.95 |
17.49 |
+0.35 |
5,084 |
26,128 |
+1,098 |
Jul17 |
160525 |
16.76 |
17.13 |
16.61 |
17.11 |
+0.32 |
2,460 |
32,134 |
+198 |
Oct17 |
160525 |
16.55 |
16.89 |
16.40 |
16.86 |
+0.27 |
1,014 |
21,314 |
+213 |
Mar18 |
160525 |
16.57 |
16.84 |
16.44 |
16.84 |
+0.22 |
145 |
10,346 |
+59 |
May18 |
160525 |
16.30 |
16.52 |
16.16 |
16.52 |
+0.18 |
16 |
2,368 |
+4 |
Total Volume and Open Interest |
118,257 |
871,045 |
-1,065 |
London Cocoa(LCE) |
Jul16 |
160525 |
2195 |
2208 |
2163 |
2170 |
-24 |
20,538 |
97,168 |
-2,156 |
Sep16 |
160525 |
2161 |
2173 |
2130 |
2137 |
-23 |
18,332 |
60,733 |
-894 |
Dec16 |
160525 |
2118 |
2128 |
2087 |
2092 |
-25 |
9,356 |
57,417 |
+100 |
Mar17 |
160525 |
2077 |
2085 |
2046 |
2051 |
-26 |
5,795 |
43,861 |
-543 |
May17 |
160525 |
2070 |
2070 |
2035 |
2040 |
-27 |
466 |
10,834 |
-76 |
Jul17 |
160525 |
2041 |
2041 |
2034 |
2034 |
-28 |
179 |
1,662 |
+20 |
Sep17 |
160525 |
2026 |
2026 |
2026 |
2026 |
-28 |
1 |
495 |
+0 |
Total Volume and Open Interest |
54,667 |
272,348 |
-3,549 |
London Sugar(LCE) |
Aug16 |
160525 |
469.00 |
480.50 |
464.80 |
479.70 |
+11.00 |
3,949 |
55,626 |
-611 |
Oct16 |
160525 |
471.90 |
481.90 |
466.40 |
481.50 |
+11.50 |
2,222 |
20,003 |
+380 |
Dec16 |
160525 |
473.30 |
482.00 |
467.40 |
482.00 |
+11.10 |
1,558 |
13,394 |
+525 |
Mar17 |
160525 |
474.00 |
482.40 |
468.10 |
482.30 |
+10.40 |
1,838 |
9,985 |
+273 |
May17 |
160525 |
472.20 |
479.10 |
466.00 |
479.10 |
+9.30 |
133 |
2,386 |
+51 |
Total Volume and Open Interest |
9,704 |
104,076 |
+621 |
Cotton(ICE) |
Jul16 |
160525 |
63.05 |
63.42 |
62.37 |
62.90 |
-0.11 |
10,423 |
97,059 |
-193 |
Oct16 |
160525 |
63.27 |
63.51 |
62.75 |
63.11 |
-0.12 |
2 |
49 |
-1 |
Dec16 |
160525 |
62.43 |
62.67 |
62.08 |
62.54 |
+0.09 |
5,257 |
76,626 |
+843 |
Mar17 |
160525 |
62.63 |
62.90 |
62.39 |
62.80 |
+0.05 |
401 |
10,228 |
+157 |
May17 |
160525 |
63.07 |
63.19 |
62.99 |
63.16 |
-0.06 |
15 |
2,369 |
+3 |
Jul17 |
160525 |
63.44 |
63.45 |
63.35 |
63.45 |
-0.19 |
2 |
2,072 |
+2 |
Total Volume and Open Interest |
16,100 |
190,361 |
+811 |
Lumber(CME) |
Jul16 |
160525 |
302.3 |
306.4 |
300.3 |
302.9 |
+1.9 |
540 |
4,227 |
-235 |
Sep16 |
160525 |
309.5 |
314.9 |
308.6 |
310.5 |
+2.7 |
91 |
1,019 |
+15 |
Nov16 |
160525 |
310.1 |
310.1 |
310.1 |
310.1 |
+3.1 |
9 |
77 |
+0 |
Jan17 |
160525 |
317.5 |
317.5 |
317.5 |
317.5 |
+3.1 |
2 |
13 |
+0 |
Total Volume and Open Interest |
642 |
5,365 |
-220 |
Crude Oil(NYM) |
Jul16 |
160525 |
49.09 |
49.75 |
48.65 |
49.56 |
+0.94 |
475,453 |
512,630 |
-4,542 |
Aug16 |
160525 |
49.48 |
50.14 |
49.08 |
49.96 |
+0.90 |
86,278 |
148,126 |
+3,940 |
Sep16 |
160525 |
49.80 |
50.50 |
49.45 |
50.31 |
+0.90 |
34,244 |
123,688 |
-74 |
Oct16 |
160525 |
50.15 |
50.80 |
49.76 |
50.61 |
+0.89 |
14,199 |
69,930 |
+2,698 |
Nov16 |
160525 |
50.36 |
51.07 |
50.06 |
50.91 |
+0.88 |
14,710 |
53,382 |
+350 |
Dec16 |
160525 |
50.58 |
51.32 |
50.29 |
51.15 |
+0.87 |
37,550 |
220,443 |
+578 |
Jan17 |
160525 |
50.84 |
51.42 |
50.58 |
51.31 |
+0.85 |
3,682 |
39,353 |
+672 |
Feb17 |
160525 |
51.12 |
51.49 |
50.63 |
51.40 |
+0.84 |
2,109 |
26,752 |
+87 |
Mar17 |
160525 |
50.95 |
51.55 |
50.73 |
51.46 |
+0.82 |
3,775 |
47,837 |
-372 |
Apr17 |
160525 |
51.08 |
51.62 |
50.89 |
51.50 |
+0.80 |
1,195 |
14,084 |
-171 |
May17 |
160525 |
51.08 |
51.62 |
50.94 |
51.54 |
+0.79 |
792 |
15,233 |
+180 |
Jun17 |
160525 |
51.22 |
51.70 |
50.79 |
51.58 |
+0.77 |
6,393 |
64,696 |
+317 |
Jul17 |
160525 |
51.44 |
51.88 |
50.98 |
51.59 |
+0.75 |
455 |
14,814 |
-126 |
Aug17 |
160525 |
51.55 |
51.63 |
51.10 |
51.60 |
+0.73 |
277 |
10,206 |
+55 |
Sep17 |
160525 |
51.28 |
51.69 |
51.28 |
51.62 |
+0.70 |
579 |
25,813 |
-644 |
Oct17 |
160525 |
51.22 |
51.67 |
51.22 |
51.67 |
+0.68 |
104 |
8,131 |
+42 |
Total Volume and Open Interest |
697,309 |
1,626,899 |
+4,515 |
e-miNY Crude Oil(NYM) |
Jul16 |
160525 |
49.100 |
49.750 |
48.650 |
49.550 |
+0.925 |
9,373 |
1,760 |
+123 |
Aug16 |
160525 |
49.650 |
50.125 |
49.100 |
49.950 |
+0.900 |
226 |
167 |
+6 |
Sep16 |
160525 |
49.925 |
50.450 |
49.575 |
50.300 |
+0.900 |
24 |
129 |
-1 |
Oct16 |
160525 |
50.175 |
50.750 |
50.175 |
50.600 |
+0.875 |
0 |
68 |
+0 |
Nov16 |
160525 |
50.800 |
50.900 |
50.800 |
50.900 |
+0.875 |
3 |
20 |
+1 |
Dec16 |
160525 |
50.675 |
51.150 |
50.675 |
51.150 |
+0.875 |
3 |
293 |
+0 |
Jan17 |
160525 |
50.675 |
51.300 |
50.675 |
51.300 |
+0.850 |
0 |
13 |
-1 |
Feb17 |
160525 |
51.400 |
51.400 |
51.400 |
51.400 |
+0.850 |
0 |
10 |
+0 |
Mar17 |
160525 |
51.450 |
51.450 |
51.450 |
51.450 |
+0.800 |
0 |
12 |
+0 |
Apr17 |
160525 |
51.500 |
51.500 |
51.500 |
51.500 |
+0.800 |
|
|
|
Total Volume and Open Interest |
9,633 |
2,612 |
+128 |
NY Harbor ULSD(NYM) |
Jun16 |
160525 |
150.71 |
152.08 |
149.26 |
151.27 |
+2.40 |
33,950 |
32,337 |
-5,644 |
Jul16 |
160525 |
151.08 |
152.45 |
149.69 |
151.69 |
+2.39 |
63,538 |
114,080 |
+5,495 |
Aug16 |
160525 |
151.73 |
152.83 |
150.24 |
152.28 |
+2.51 |
24,453 |
52,716 |
+1,066 |
Sep16 |
160525 |
152.36 |
153.76 |
151.29 |
153.32 |
+2.58 |
13,744 |
35,126 |
-1,178 |
Oct16 |
160525 |
153.65 |
154.91 |
152.65 |
154.56 |
+2.64 |
6,991 |
25,435 |
+987 |
Nov16 |
160525 |
154.83 |
155.97 |
153.96 |
155.86 |
+2.61 |
5,327 |
20,100 |
+1,154 |
Dec16 |
160525 |
156.03 |
157.35 |
154.83 |
156.95 |
+2.57 |
8,700 |
53,168 |
+1,488 |
Jan17 |
160525 |
156.74 |
157.93 |
156.13 |
157.93 |
+2.54 |
1,014 |
17,565 |
+288 |
Feb17 |
160525 |
157.26 |
158.37 |
156.60 |
158.33 |
+2.51 |
277 |
7,210 |
-3 |
Mar17 |
160525 |
156.88 |
158.07 |
156.25 |
158.07 |
+2.47 |
274 |
6,963 |
-137 |
Apr17 |
160525 |
155.88 |
157.32 |
155.65 |
157.32 |
+2.44 |
118 |
3,357 |
+11 |
May17 |
160525 |
156.75 |
157.43 |
155.70 |
157.43 |
+2.44 |
98 |
2,535 |
+8 |
Jun17 |
160525 |
156.37 |
158.15 |
155.88 |
157.87 |
+2.43 |
84 |
9,381 |
-6 |
Jul17 |
160525 |
158.57 |
158.57 |
158.57 |
158.57 |
+2.42 |
27 |
1,418 |
+4 |
Total Volume and Open Interest |
158,922 |
406,292 |
+3,608 |
RBOB Gasoline(NYM) |
Jun16 |
160525 |
164.39 |
165.33 |
162.20 |
164.16 |
-1.28 |
42,964 |
42,320 |
-8,335 |
Jul16 |
160525 |
165.09 |
165.86 |
162.86 |
164.86 |
-0.86 |
67,065 |
132,313 |
+2,418 |
Aug16 |
160525 |
164.06 |
165.13 |
162.29 |
164.24 |
-0.48 |
29,579 |
45,482 |
-1,143 |
Sep16 |
160525 |
162.18 |
162.84 |
160.30 |
162.14 |
-0.14 |
19,214 |
54,557 |
+2,983 |
Oct16 |
160525 |
147.91 |
148.59 |
146.36 |
148.05 |
+0.12 |
9,846 |
34,240 |
+81 |
Nov16 |
160525 |
144.23 |
144.83 |
142.62 |
144.39 |
+0.50 |
6,445 |
23,564 |
+562 |
Dec16 |
160525 |
141.72 |
142.56 |
140.27 |
142.18 |
+0.81 |
8,152 |
40,153 |
+269 |
Jan17 |
160525 |
141.17 |
142.27 |
140.32 |
142.03 |
+0.97 |
1,206 |
8,297 |
+179 |
Feb17 |
160525 |
142.03 |
143.03 |
141.21 |
143.03 |
+1.04 |
413 |
1,859 |
+53 |
Mar17 |
160525 |
143.81 |
144.86 |
143.42 |
144.86 |
+1.13 |
383 |
3,474 |
+34 |
Total Volume and Open Interest |
185,739 |
419,238 |
-2,692 |
e-miNY RBOB Gasoline(NYM) |
Jun16 |
160525 |
165.40 |
165.40 |
164.16 |
164.20 |
-1.20 |
0 |
1 |
+0 |
Jul16 |
160525 |
164.90 |
164.90 |
164.86 |
164.90 |
-0.80 |
|
|
|
Aug16 |
160525 |
164.20 |
164.24 |
164.20 |
164.20 |
-0.50 |
|
|
|
Sep16 |
160525 |
162.10 |
162.14 |
162.10 |
162.10 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun16 |
160525 |
1.980 |
2.008 |
1.955 |
1.992 |
+0.012 |
106,263 |
33,833 |
-18,766 |
Jul16 |
160525 |
2.147 |
2.184 |
2.129 |
2.181 |
+0.035 |
111,465 |
333,465 |
+6,984 |
Aug16 |
160525 |
2.207 |
2.284 |
2.207 |
2.281 |
+0.049 |
21,755 |
89,261 |
-48 |
Sep16 |
160525 |
2.282 |
2.341 |
2.271 |
2.339 |
+0.054 |
16,897 |
116,793 |
+343 |
Oct16 |
160525 |
2.365 |
2.435 |
2.358 |
2.434 |
+0.062 |
20,712 |
117,549 |
+941 |
Nov16 |
160525 |
2.579 |
2.654 |
2.575 |
2.653 |
+0.063 |
5,565 |
50,410 |
-35 |
Dec16 |
160525 |
2.880 |
2.949 |
2.878 |
2.949 |
+0.066 |
4,025 |
46,844 |
-416 |
Jan17 |
160525 |
3.011 |
3.078 |
3.000 |
3.077 |
+0.063 |
8,677 |
78,947 |
-234 |
Feb17 |
160525 |
3.006 |
3.073 |
3.004 |
3.072 |
+0.063 |
2,248 |
20,532 |
-135 |
Mar17 |
160525 |
2.965 |
3.032 |
2.965 |
3.032 |
+0.062 |
4,196 |
46,233 |
+804 |
Apr17 |
160525 |
2.755 |
2.843 |
2.755 |
2.842 |
+0.058 |
5,050 |
46,209 |
+159 |
May17 |
160525 |
2.793 |
2.834 |
2.788 |
2.834 |
+0.054 |
1,359 |
15,249 |
+159 |
Jun17 |
160525 |
2.840 |
2.870 |
2.829 |
2.870 |
+0.054 |
316 |
7,065 |
+21 |
Jul17 |
160525 |
2.873 |
2.911 |
2.868 |
2.911 |
+0.055 |
115 |
7,169 |
+22 |
Aug17 |
160525 |
2.886 |
2.925 |
2.886 |
2.923 |
+0.055 |
34 |
5,079 |
-2 |
Sep17 |
160525 |
2.881 |
2.918 |
2.881 |
2.918 |
+0.055 |
36 |
2,915 |
+8 |
Total Volume and Open Interest |
310,293 |
1,064,162 |
-9,782 |
Brent Crude Oil(ICE) |
Jul16 |
160525 |
49.16 |
49.96 |
48.91 |
49.74 |
+1.13 |
225,090 |
199,014 |
-42,424 |
Aug16 |
160525 |
49.78 |
50.45 |
49.42 |
50.23 |
+1.05 |
154,800 |
397,784 |
+14,063 |
Sep16 |
160525 |
50.11 |
50.81 |
49.81 |
50.61 |
+0.98 |
52,106 |
302,038 |
+1,690 |
Oct16 |
160525 |
50.50 |
51.10 |
50.12 |
50.91 |
+0.94 |
22,769 |
128,907 |
-992 |
Nov16 |
160525 |
50.80 |
51.37 |
50.39 |
51.18 |
+0.92 |
16,319 |
130,807 |
+300 |
Dec16 |
160525 |
51.09 |
51.69 |
50.71 |
51.51 |
+0.90 |
58,231 |
321,429 |
+217 |
Jan17 |
160525 |
51.36 |
51.93 |
50.98 |
51.77 |
+0.89 |
6,569 |
58,222 |
-316 |
Feb17 |
160525 |
51.59 |
52.13 |
51.22 |
51.97 |
+0.88 |
4,183 |
52,307 |
-365 |
Mar17 |
160525 |
51.77 |
52.31 |
51.41 |
52.16 |
+0.86 |
7,031 |
57,736 |
+306 |
Apr17 |
160525 |
51.78 |
52.32 |
51.78 |
52.32 |
+0.84 |
690 |
19,869 |
+92 |
May17 |
160525 |
52.29 |
52.46 |
52.29 |
52.46 |
+0.81 |
582 |
21,890 |
+26 |
Jun17 |
160525 |
52.27 |
52.76 |
51.88 |
52.60 |
+0.79 |
10,582 |
85,005 |
-435 |
Jul17 |
160525 |
52.76 |
52.76 |
52.76 |
52.76 |
+0.77 |
271 |
17,878 |
+57 |
Aug17 |
160525 |
52.90 |
52.90 |
52.90 |
52.90 |
+0.75 |
284 |
14,345 |
-62 |
Total Volume and Open Interest |
592,672 |
2,231,631 |
-25,551 |
Gas Oil(ICE) |
Jun16 |
160525 |
449.25 |
454.00 |
445.25 |
447.50 |
+0.25 |
42,085 |
89,034 |
-247 |
Jul16 |
160525 |
449.75 |
454.00 |
445.75 |
447.75 |
unch |
65,912 |
136,165 |
-1,791 |
Aug16 |
160525 |
452.50 |
455.00 |
447.50 |
449.25 |
unch |
29,080 |
83,920 |
+2,032 |
Sep16 |
160525 |
453.50 |
457.25 |
450.00 |
452.00 |
+0.25 |
17,435 |
43,564 |
-765 |
Oct16 |
160525 |
456.75 |
460.00 |
453.25 |
455.25 |
+0.50 |
14,090 |
45,156 |
+1,005 |
Nov16 |
160525 |
458.25 |
461.50 |
455.50 |
457.25 |
+0.75 |
6,693 |
28,379 |
+1,349 |
Dec16 |
160525 |
460.50 |
464.25 |
457.00 |
459.00 |
+1.00 |
17,787 |
90,160 |
+965 |
Jan17 |
160525 |
462.50 |
465.75 |
459.75 |
461.50 |
+0.75 |
1,957 |
24,535 |
+147 |
Feb17 |
160525 |
465.00 |
468.50 |
462.25 |
464.00 |
+0.75 |
850 |
13,323 |
+82 |
Mar17 |
160525 |
466.75 |
470.50 |
464.75 |
466.00 |
+0.75 |
1,971 |
19,156 |
-1,210 |
Total Volume and Open Interest |
203,249 |
731,887 |
+1,760 |
Ethanol(CBOT) |
Jun16 |
160525 |
1.648 |
1.658 |
1.642 |
1.642 |
+0.019 |
291 |
753 |
-225 |
Jul16 |
160525 |
1.619 |
1.649 |
1.619 |
1.636 |
+0.017 |
358 |
2,016 |
+209 |
Aug16 |
160525 |
1.615 |
1.631 |
1.615 |
1.619 |
+0.015 |
36 |
282 |
-16 |
Sep16 |
160525 |
1.600 |
1.610 |
1.600 |
1.600 |
+0.010 |
15 |
779 |
+15 |
Oct16 |
160525 |
1.577 |
1.577 |
1.577 |
1.577 |
+0.010 |
20 |
222 |
+4 |
Nov16 |
160525 |
1.551 |
1.551 |
1.551 |
1.551 |
+0.010 |
0 |
205 |
+0 |
Dec16 |
160525 |
1.528 |
1.528 |
1.528 |
1.528 |
+0.010 |
75 |
789 |
+55 |
Jan17 |
160525 |
1.511 |
1.511 |
1.511 |
1.511 |
+0.010 |
0 |
110 |
+0 |
Total Volume and Open Interest |
795 |
5,156 |
+42 |
WTI Crude Oil(ICE) |
Jul16 |
160525 |
49.22 |
49.75 |
48.66 |
49.56 |
+0.94 |
43,589 |
76,406 |
-4,465 |
Aug16 |
160525 |
49.62 |
50.15 |
49.10 |
49.96 |
+0.90 |
30,438 |
57,320 |
+5,732 |
Sep16 |
160525 |
49.90 |
50.50 |
49.47 |
50.31 |
+0.90 |
14,362 |
33,654 |
+2,577 |
Oct16 |
160525 |
50.22 |
50.79 |
49.86 |
50.61 |
+0.89 |
6,355 |
11,030 |
+1,260 |
Nov16 |
160525 |
50.51 |
51.04 |
50.09 |
50.91 |
+0.88 |
3,480 |
13,505 |
+248 |
Dec16 |
160525 |
50.67 |
51.31 |
50.35 |
51.15 |
+0.87 |
7,331 |
73,278 |
+562 |
Jan17 |
160525 |
50.94 |
51.42 |
50.60 |
51.31 |
+0.85 |
456 |
7,959 |
+21 |
Feb17 |
160525 |
51.43 |
51.43 |
51.40 |
51.40 |
+0.84 |
191 |
5,548 |
+17 |
Mar17 |
160525 |
51.22 |
51.46 |
51.22 |
51.46 |
+0.82 |
192 |
5,491 |
-49 |
Apr17 |
160525 |
51.50 |
51.50 |
51.50 |
51.50 |
+0.80 |
97 |
3,183 |
-4 |
May17 |
160525 |
51.54 |
51.54 |
51.54 |
51.54 |
+0.79 |
100 |
1,408 |
+17 |
Jun17 |
160525 |
51.07 |
51.60 |
51.07 |
51.58 |
+0.77 |
845 |
28,113 |
+236 |
Jul17 |
160525 |
51.59 |
51.59 |
51.59 |
51.59 |
+0.75 |
8 |
1,591 |
+8 |
Aug17 |
160525 |
51.60 |
51.60 |
51.60 |
51.60 |
+0.73 |
6 |
557 |
+4 |
Sep17 |
160525 |
51.62 |
51.62 |
51.62 |
51.62 |
+0.70 |
10 |
4,279 |
+1 |
Oct17 |
160525 |
51.67 |
51.67 |
51.67 |
51.67 |
+0.68 |
1 |
1,238 |
+0 |
Total Volume and Open Interest |
111,277 |
408,239 |
+6,387 |
US Dollar Index(ICE) |
Jun16 |
160525 |
95.650 |
95.665 |
95.320 |
95.340 |
-0.235 |
11,758 |
56,930 |
-557 |
Sep16 |
160525 |
95.650 |
95.675 |
95.370 |
95.370 |
-0.240 |
413 |
3,339 |
+171 |
Dec16 |
160525 |
95.635 |
95.650 |
95.400 |
95.410 |
-0.240 |
39 |
916 |
+21 |
Total Volume and Open Interest |
12,225 |
61,438 |
-357 |
Australian Dollar(CME) |
Jun16 |
160525 |
71.80 |
72.14 |
71.68 |
71.92 |
+0.17 |
74,765 |
109,900 |
+856 |
Sep16 |
160525 |
71.63 |
71.89 |
71.45 |
71.68 |
+0.17 |
662 |
3,527 |
+231 |
Dec16 |
160525 |
71.49 |
71.50 |
71.49 |
71.49 |
+0.17 |
0 |
20 |
+0 |
Total Volume and Open Interest |
75,427 |
113,455 |
+1,087 |
British Pound(CME) |
Jun16 |
160525 |
146.27 |
147.31 |
146.02 |
147.22 |
+0.90 |
76,499 |
228,244 |
-524 |
Sep16 |
160525 |
146.29 |
147.40 |
146.13 |
147.32 |
+0.90 |
545 |
9,689 |
+40 |
Dec16 |
160525 |
147.13 |
147.51 |
146.37 |
147.45 |
+0.89 |
3 |
197 |
+1 |
Total Volume and Open Interest |
77,053 |
238,219 |
-477 |
Canadian Dollar(CME) |
Jun16 |
160525 |
76.15 |
76.83 |
76.14 |
76.73 |
+0.64 |
45,203 |
117,615 |
-1,067 |
Sep16 |
160525 |
76.20 |
76.84 |
76.16 |
76.75 |
+0.65 |
199 |
3,346 |
+45 |
Dec16 |
160525 |
76.26 |
76.86 |
76.20 |
76.76 |
+0.64 |
33 |
2,610 |
+12 |
Mar17 |
160525 |
76.79 |
76.87 |
76.79 |
76.79 |
+0.64 |
1 |
175 |
+1 |
Total Volume and Open Interest |
45,441 |
123,882 |
-1,004 |
Japanese Yen(CME) |
Jun16 |
160525 |
90.98 |
91.07 |
90.58 |
90.88 |
-0.10 |
100,229 |
154,106 |
-2,526 |
Sep16 |
160525 |
91.13 |
91.36 |
90.89 |
91.19 |
-0.10 |
1,418 |
3,112 |
+250 |
Dec16 |
160525 |
91.56 |
91.56 |
91.30 |
91.56 |
-0.10 |
7 |
270 |
+0 |
Total Volume and Open Interest |
101,654 |
157,575 |
-2,276 |
Swiss Franc(CME) |
Jun16 |
160525 |
100.75 |
101.12 |
100.73 |
101.00 |
+0.20 |
15,418 |
51,983 |
+1,605 |
Sep16 |
160525 |
101.24 |
101.58 |
101.22 |
101.48 |
+0.20 |
52 |
210 |
+18 |
Dec16 |
160525 |
101.98 |
102.01 |
101.98 |
101.98 |
+0.20 |
0 |
23 |
+0 |
Total Volume and Open Interest |
15,470 |
52,231 |
+1,623 |
EuroFX(CME) |
Jun16 |
160525 |
111.44 |
111.73 |
111.35 |
111.68 |
+0.16 |
110,981 |
335,381 |
-3,354 |
Sep16 |
160525 |
111.85 |
112.11 |
111.74 |
112.06 |
+0.15 |
1,440 |
11,895 |
+232 |
Dec16 |
160525 |
112.28 |
112.49 |
112.17 |
112.47 |
+0.16 |
26 |
1,250 |
+5 |
Total Volume and Open Interest |
112,449 |
349,858 |
-3,117 |
Mexican Peso(CME) |
Jun16 |
160525 |
539.75 |
544.75 |
539.50 |
541.63 |
+1.75 |
30,707 |
97,669 |
+41 |
Jul16 |
160525 |
539.50 |
539.50 |
539.50 |
539.50 |
+1.75 |
|
|
|
Total Volume and Open Interest |
31,586 |
138,984 |
+105 |
Brazilian Real(CME) |
Jun16 |
160525 |
278.00 |
281.15 |
276.40 |
277.40 |
-0.85 |
637 |
26,724 |
-72 |
Jul16 |
160525 |
278.00 |
278.40 |
273.90 |
274.75 |
-0.75 |
119 |
1,513 |
+109 |
Aug16 |
160525 |
272.50 |
274.65 |
272.30 |
272.50 |
-0.95 |
0 |
67 |
+0 |
Sep16 |
160525 |
271.95 |
272.10 |
269.00 |
269.80 |
-0.60 |
0 |
81 |
+0 |
Total Volume and Open Interest |
766 |
28,415 |
+47 |
30-Year T-Bonds(CBOT) |
Jun16 |
160525 |
164~030 |
164~130 |
163~170 |
163~190 |
-0~150 |
205,195 |
459,201 |
-34,840 |
Sep16 |
160525 |
162~240 |
163~000 |
162~040 |
162~070 |
-0~140 |
59,356 |
59,006 |
+40,338 |
Dec16 |
160525 |
160~310 |
160~310 |
160~310 |
160~310 |
-0~140 |
0 |
3 |
+0 |
Total Volume and Open Interest |
264,551 |
518,210 |
+5,498 |
10-Year T-Notes(CBOT) |
Jun16 |
160525 |
129~170 |
129~195 |
129~105 |
129~150 |
-0~030 |
1,025,035 |
2,369,453 |
-177,729 |
Sep16 |
160525 |
129~135 |
129~175 |
129~070 |
129~120 |
-0~030 |
371,083 |
419,011 |
+212,726 |
Dec16 |
160525 |
128~240 |
128~240 |
128~240 |
128~240 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,396,118 |
2,788,464 |
+34,997 |
5-Year T-Notes(CBOT) |
Jun16 |
160525 |
120~094 |
120~112 |
120~062 |
120~100 |
-0~010 |
879,495 |
1,990,976 |
-262,282 |
Sep16 |
160525 |
119~286 |
120~016 |
119~254 |
119~292 |
-0~016 |
452,851 |
572,697 |
+275,967 |
Dec16 |
160525 |
119~276 |
119~276 |
119~276 |
119~276 |
-0~016 |
|
|
|
Total Volume and Open Interest |
1,332,346 |
2,563,673 |
+13,685 |
2 Year T-Notes(CBOT) |
Jun16 |
160525 |
109~006 |
109~014 |
109~000 |
109~012 |
+0~004 |
442,676 |
863,788 |
-148,870 |
Sep16 |
160525 |
108~284 |
108~292 |
108~274 |
108~290 |
+0~002 |
290,071 |
315,636 |
+154,264 |
Dec16 |
160525 |
108~274 |
108~274 |
108~274 |
108~274 |
+0~002 |
|
|
|
Total Volume and Open Interest |
732,747 |
1,179,424 |
+5,394 |
Eurodollars(CME) |
Jun16 |
160525 |
99.255 |
99.277 |
99.250 |
99.272 |
+0.015 |
210,879 |
1,151,461 |
-13,419 |
Sep16 |
160525 |
99.130 |
99.155 |
99.125 |
99.150 |
+0.010 |
187,332 |
1,131,640 |
-10,037 |
Dec16 |
160525 |
99.020 |
99.045 |
99.015 |
99.040 |
+0.010 |
174,462 |
1,400,385 |
-3,506 |
Mar17 |
160525 |
98.940 |
98.960 |
98.930 |
98.955 |
+0.005 |
166,704 |
872,679 |
-7,394 |
Jun17 |
160525 |
98.865 |
98.880 |
98.850 |
98.875 |
+0.005 |
159,919 |
883,104 |
-3,727 |
Sep17 |
160525 |
98.790 |
98.810 |
98.775 |
98.800 |
unch |
179,488 |
740,136 |
+9,913 |
Dec17 |
160525 |
98.715 |
98.730 |
98.695 |
98.720 |
unch |
238,012 |
1,094,528 |
+38,446 |
Mar18 |
160525 |
98.660 |
98.675 |
98.635 |
98.665 |
unch |
139,225 |
502,980 |
+5,007 |
Jun18 |
160525 |
98.595 |
98.620 |
98.580 |
98.610 |
unch |
104,535 |
441,462 |
+940 |
Sep18 |
160525 |
98.545 |
98.565 |
98.525 |
98.555 |
unch |
71,027 |
359,950 |
+1,810 |
Dec18 |
160525 |
98.490 |
98.505 |
98.470 |
98.495 |
-0.005 |
80,592 |
518,322 |
+1,639 |
Mar19 |
160525 |
98.460 |
98.470 |
98.430 |
98.455 |
-0.010 |
56,015 |
278,503 |
-1,617 |
Jun19 |
160525 |
98.410 |
98.420 |
98.385 |
98.410 |
-0.010 |
35,645 |
263,670 |
+4,164 |
Sep19 |
160525 |
98.365 |
98.375 |
98.340 |
98.365 |
-0.010 |
29,881 |
185,035 |
+2,297 |
Dec19 |
160525 |
98.315 |
98.325 |
98.290 |
98.310 |
-0.015 |
30,392 |
215,484 |
+727 |
Mar20 |
160525 |
98.280 |
98.285 |
98.250 |
98.270 |
-0.015 |
24,948 |
114,244 |
-37 |
Jun20 |
160525 |
98.240 |
98.245 |
98.210 |
98.225 |
-0.015 |
18,883 |
67,080 |
+278 |
Sep20 |
160525 |
98.195 |
98.200 |
98.165 |
98.180 |
-0.015 |
22,212 |
58,682 |
-1,148 |
Total Volume and Open Interest |
2,001,416 |
10,581,921 |
+24,080 |
Ultra T-Bond(CBOT) |
Jun16 |
160525 |
172~09 |
172~20 |
171~13 |
171~15 |
-0~27 |
125,049 |
547,440 |
-59,576 |
Sep16 |
160525 |
174~15 |
174~27 |
173~19 |
173~21 |
-0~28 |
74,150 |
97,282 |
+56,863 |
Dec16 |
160525 |
172~31 |
172~31 |
172~31 |
172~31 |
-0~28 |
|
|
|
Total Volume and Open Interest |
199,199 |
644,722 |
-2,713 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160525 |
140~000 |
140~050 |
139~240 |
139~290 |
-0~035 |
41,243 |
138,783 |
-4,141 |
Sep16 |
160525 |
140~175 |
140~205 |
140~085 |
140~120 |
-0~045 |
6,062 |
10,042 |
+4,085 |
Dec16 |
160525 |
140~120 |
140~120 |
140~120 |
140~120 |
-0~045 |
|
|
|
Total Volume and Open Interest |
47,305 |
148,825 |
-56 |
30 Day Federal Funds(CBOT) |
May16 |
160525 |
99.635 |
99.635 |
99.632 |
99.632 |
-0.003 |
452 |
113,806 |
+17 |
Jun16 |
160525 |
99.585 |
99.595 |
99.585 |
99.590 |
unch |
8,851 |
84,732 |
+529 |
Jul16 |
160525 |
99.535 |
99.545 |
99.525 |
99.540 |
unch |
32,292 |
259,425 |
+7,317 |
Aug16 |
160525 |
99.460 |
99.465 |
99.450 |
99.465 |
unch |
39,204 |
186,195 |
+12,033 |
Sep16 |
160525 |
99.440 |
99.445 |
99.435 |
99.445 |
unch |
6,777 |
34,768 |
+1,289 |
Oct16 |
160525 |
99.410 |
99.415 |
99.400 |
99.415 |
unch |
5,961 |
92,347 |
+152 |
Total Volume and Open Interest |
102,236 |
984,471 |
+21,840 |
3-Mth Euro-Yen(CME) |
Jun16 |
160525 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160525 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160525 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160525 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160525 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160525 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160525 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160525 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160525 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160525 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160525 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160525 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160525 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160525 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160525 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160525 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160525 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160525 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160525 |
151.77 |
151.79 |
151.69 |
151.69 |
-0.08 |
857 |
17,527 |
-196 |
Sep16 |
160525 |
151.60 |
151.68 |
151.60 |
151.61 |
-0.06 |
0 |
4 |
+0 |
Dec16 |
160525 |
151.61 |
151.61 |
151.61 |
151.61 |
-0.06 |
|
|
|
Total Volume and Open Interest |
857 |
17,531 |
-196 |
Euro-Buxl(EUREX) |
Jun16 |
160525 |
167.10 |
168.40 |
166.12 |
168.26 |
+1.22 |
35,239 |
154,936 |
+4,764 |
Sep16 |
160525 |
174.88 |
177.20 |
174.88 |
177.20 |
+1.44 |
109 |
616 |
+101 |
Dec16 |
160525 |
177.20 |
177.20 |
177.20 |
177.20 |
+1.44 |
|
|
|
Total Volume and Open Interest |
35,348 |
155,552 |
+4,865 |
Euro-Bund(EUREX) |
Jun16 |
160525 |
163.53 |
163.95 |
163.13 |
163.90 |
+0.39 |
630,491 |
1,623,728 |
+78,831 |
Sep16 |
160525 |
162.50 |
162.93 |
162.13 |
162.89 |
+0.39 |
24,565 |
188,256 |
+15,852 |
Dec16 |
160525 |
160.23 |
160.23 |
160.23 |
160.23 |
+0.39 |
0 |
1 |
+0 |
Total Volume and Open Interest |
655,056 |
1,811,985 |
+94,683 |
Euro-Bobl(EUREX) |
Jun16 |
160525 |
131.30 |
131.38 |
131.20 |
131.36 |
+0.09 |
432,890 |
1,245,210 |
+31,240 |
Sep16 |
160525 |
132.16 |
132.28 |
132.10 |
132.26 |
+0.09 |
6,431 |
63,823 |
+4,846 |
Dec16 |
160525 |
131.36 |
131.36 |
131.36 |
131.36 |
+0.09 |
0 |
1 |
+0 |
Total Volume and Open Interest |
439,321 |
1,309,034 |
+36,086 |
Euro-Schatz(EUREX) |
Jun16 |
160525 |
111.82 |
111.83 |
111.81 |
111.82 |
+0.01 |
207,378 |
1,003,663 |
+60,786 |
Sep16 |
160525 |
111.75 |
111.77 |
111.75 |
111.77 |
+0.01 |
8,717 |
95,136 |
+4,583 |
Dec16 |
160525 |
111.77 |
111.77 |
111.77 |
111.77 |
+0.01 |
|
|
|
Total Volume and Open Interest |
216,095 |
1,098,799 |
+65,369 |
3-Mth Euribor(EUREX) |
Jun16 |
160525 |
100.260 |
100.260 |
100.260 |
100.260 |
unch |
0 |
11,703 |
+0 |
Sep16 |
160525 |
100.270 |
100.275 |
100.270 |
100.275 |
unch |
48 |
6,353 |
+0 |
Dec16 |
160525 |
100.285 |
100.290 |
100.285 |
100.290 |
+0.005 |
50 |
2,526 |
-50 |
Total Volume and Open Interest |
266 |
64,179 |
+6 |
Long Gilt(LIFFE) |
Jun16 |
160525 |
120~20 |
121~00 |
120~17 |
120~31 |
+0~06 |
230,429 |
481,018 |
-15,854 |
Sep16 |
160525 |
122~11 |
122~22 |
122~07 |
122~21 |
+0~06 |
65,221 |
49,341 |
+38,020 |
Total Volume and Open Interest |
295,650 |
530,359 |
+22,166 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160525 |
99.40 |
99.41 |
99.40 |
99.41 |
unch |
8,188 |
356,888 |
-1,277 |
Sep16 |
160525 |
99.41 |
99.41 |
99.40 |
99.41 |
unch |
28,785 |
389,731 |
-4,053 |
Dec16 |
160525 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
48,046 |
451,204 |
+7,224 |
Mar17 |
160525 |
99.33 |
99.34 |
99.32 |
99.33 |
unch |
30,772 |
311,545 |
-6,294 |
Jun17 |
160525 |
99.26 |
99.27 |
99.25 |
99.26 |
-0.01 |
32,401 |
326,040 |
-231 |
Sep17 |
160525 |
99.18 |
99.20 |
99.17 |
99.19 |
-0.01 |
39,329 |
283,431 |
+1,272 |
Total Volume and Open Interest |
340,214 |
3,231,290 |
+6,990 |
3-Mth Euribor(LIFFE) |
Jun16 |
160525 |
100.260 |
100.260 |
100.255 |
100.260 |
unch |
18,750 |
535,040 |
-1,491 |
Sep16 |
160525 |
100.270 |
100.275 |
100.265 |
100.270 |
-0.005 |
35,821 |
379,701 |
-2,065 |
Dec16 |
160525 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
51,443 |
469,216 |
-10,042 |
Total Volume and Open Interest |
357,346 |
3,416,014 |
+5,139 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160525 |
98.01 |
98.01 |
98.00 |
98.01 |
unch |
10,884 |
147,829 |
-2,718 |
Sep16 |
160525 |
98.13 |
98.13 |
98.11 |
98.13 |
unch |
14,596 |
205,465 |
+1,807 |
Dec16 |
160525 |
98.20 |
98.20 |
98.17 |
98.19 |
-0.01 |
12,659 |
161,797 |
-3,245 |
Mar17 |
160525 |
98.23 |
98.24 |
98.20 |
98.22 |
-0.01 |
10,212 |
134,468 |
+902 |
Jun17 |
160525 |
98.24 |
98.24 |
98.22 |
98.23 |
-0.02 |
5,840 |
94,514 |
-1,637 |
Sep17 |
160525 |
98.24 |
98.24 |
98.21 |
98.22 |
-0.02 |
5,141 |
71,417 |
-1,463 |
Dec17 |
160525 |
98.21 |
98.22 |
98.18 |
98.20 |
-0.02 |
1,435 |
52,678 |
+438 |
Mar18 |
160525 |
98.19 |
98.19 |
98.16 |
98.17 |
-0.02 |
3,589 |
29,662 |
+860 |
Jun18 |
160525 |
98.16 |
98.16 |
98.13 |
98.14 |
-0.02 |
442 |
15,839 |
+441 |
Sep18 |
160525 |
98.11 |
98.11 |
98.09 |
98.10 |
-0.03 |
115 |
3,338 |
-15 |
Total Volume and Open Interest |
64,996 |
921,580 |
-4,803 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160525 |
97.73 |
97.74 |
97.68 |
97.70 |
-0.03 |
62,903 |
895,770 |
-1,071 |
Sep16 |
160525 |
97.70 |
97.70 |
97.70 |
97.70 |
-0.03 |
|
|
|
Total Volume and Open Interest |
62,903 |
895,770 |
-1,071 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160525 |
98.41 |
98.41 |
98.36 |
98.39 |
-0.01 |
84,017 |
779,055 |
+6,081 |
Sep16 |
160525 |
98.39 |
98.39 |
98.39 |
98.39 |
-0.01 |
|
|
|
Total Volume and Open Interest |
84,017 |
779,055 |
+6,081 |
Gold(CMX) |
Jun16 |
160525 |
1227.3 |
1230.2 |
1217.7 |
1223.8 |
-5.4 |
218,715 |
185,746 |
-46,495 |
Aug16 |
160525 |
1230.0 |
1233.4 |
1220.6 |
1226.6 |
-5.6 |
86,012 |
247,745 |
+39,376 |
Oct16 |
160525 |
1229.6 |
1235.5 |
1223.4 |
1229.2 |
-5.5 |
3,292 |
26,488 |
+936 |
Dec16 |
160525 |
1234.9 |
1238.0 |
1226.0 |
1231.8 |
-5.5 |
4,414 |
51,932 |
+606 |
Feb17 |
160525 |
1238.6 |
1239.8 |
1228.7 |
1234.2 |
-5.5 |
233 |
6,566 |
-19 |
Apr17 |
160525 |
1240.3 |
1242.5 |
1236.4 |
1236.4 |
-5.5 |
503 |
3,817 |
+453 |
Jun17 |
160525 |
1238.5 |
1238.5 |
1238.5 |
1238.5 |
-5.5 |
639 |
10,977 |
-251 |
Aug17 |
160525 |
1240.5 |
1240.5 |
1240.5 |
1240.5 |
-5.5 |
19 |
141 |
+3 |
Oct17 |
160525 |
1242.6 |
1242.6 |
1242.6 |
1242.6 |
-5.4 |
0 |
629 |
+0 |
Dec17 |
160525 |
1248.0 |
1248.0 |
1242.0 |
1244.6 |
-5.4 |
259 |
7,623 |
+220 |
Feb18 |
160525 |
1246.6 |
1246.6 |
1246.6 |
1246.6 |
-5.4 |
|
|
|
Total Volume and Open Interest |
314,804 |
551,561 |
-5,076 |
Silver(CMX) |
May16 |
160525 |
1624.5 |
1633.5 |
1624.5 |
1625.5 |
+1.7 |
23 |
600 |
-1 |
Jul16 |
160525 |
1623.5 |
1638.0 |
1618.5 |
1626.1 |
+0.7 |
38,865 |
134,175 |
+253 |
Sep16 |
160525 |
1627.5 |
1642.5 |
1627.5 |
1631.1 |
+0.8 |
1,112 |
24,845 |
+486 |
Dec16 |
160525 |
1634.0 |
1649.0 |
1630.0 |
1637.7 |
+0.9 |
1,650 |
33,204 |
+401 |
Mar17 |
160525 |
1644.5 |
1644.5 |
1644.4 |
1644.4 |
+1.0 |
266 |
3,931 |
+193 |
May17 |
160525 |
1648.4 |
1648.4 |
1648.4 |
1648.4 |
+1.0 |
0 |
173 |
+0 |
Jul17 |
160525 |
1644.0 |
1652.5 |
1644.0 |
1652.5 |
+1.0 |
3 |
2,366 |
+1 |
Total Volume and Open Interest |
42,056 |
203,581 |
+1,339 |
Platinum(NYMEX) |
Jul16 |
160525 |
1000.4 |
1007.1 |
991.1 |
994.8 |
-9.4 |
10,005 |
58,074 |
-590 |
Oct16 |
160525 |
1003.0 |
1007.7 |
992.9 |
996.3 |
-9.4 |
414 |
7,212 |
+191 |
Jan17 |
160525 |
999.9 |
999.9 |
998.0 |
998.4 |
-9.3 |
39 |
181 |
+39 |
Apr17 |
160525 |
1000.1 |
1000.1 |
1000.1 |
1000.1 |
-9.3 |
0 |
6 |
+0 |
Total Volume and Open Interest |
10,485 |
65,543 |
-359 |
Palladium(NYMEX) |
Jun16 |
160525 |
532.95 |
538.95 |
523.00 |
530.40 |
-7.55 |
7,176 |
9,592 |
-2,454 |
Sep16 |
160525 |
533.15 |
539.70 |
523.50 |
530.85 |
-7.95 |
3,532 |
14,628 |
+1,684 |
Dec16 |
160525 |
526.10 |
531.85 |
526.10 |
531.85 |
-8.10 |
1 |
193 |
+1 |
Total Volume and Open Interest |
10,722 |
24,449 |
-767 |
Copper(CMX) |
May16 |
160525 |
209.00 |
210.95 |
208.00 |
210.50 |
+3.55 |
320 |
651 |
-250 |
Jul16 |
160525 |
206.55 |
210.90 |
206.50 |
210.15 |
+3.50 |
51,839 |
143,375 |
-526 |
Sep16 |
160525 |
207.35 |
211.45 |
207.35 |
210.85 |
+3.55 |
4,788 |
28,697 |
+1,268 |
Dec16 |
160525 |
208.90 |
212.05 |
208.90 |
211.50 |
+3.60 |
3,570 |
25,365 |
-76 |
Mar17 |
160525 |
209.70 |
212.30 |
209.70 |
212.05 |
+3.60 |
80 |
4,057 |
+9 |
Total Volume and Open Interest |
61,314 |
211,069 |
+346 |
E-mini DJIA Index(CBOT) |
Jun16 |
160525 |
17696 |
17869 |
17680 |
17817 |
+130 |
113,793 |
109,451 |
-399 |
Sep16 |
160525 |
17610 |
17770 |
17610 |
17724 |
+129 |
161 |
2,078 |
+10 |
Dec16 |
160525 |
17597 |
17652 |
17566 |
17652 |
+129 |
31 |
116 |
-8 |
Mar17 |
160525 |
17592 |
17592 |
17592 |
17592 |
+129 |
1 |
1 |
+1 |
Total Volume and Open Interest |
113,986 |
111,646 |
-396 |
S & P 500(CME) |
Jun16 |
160525 |
2075.00 |
2092.50 |
2074.10 |
2087.30 |
+12.30 |
2,996 |
77,260 |
+1,178 |
Sep16 |
160525 |
2078.00 |
2082.80 |
2078.00 |
2079.10 |
+12.30 |
66 |
2,055 |
+19 |
Dec16 |
160525 |
2072.50 |
2076.20 |
2072.50 |
2072.50 |
+12.30 |
0 |
186 |
+0 |
Mar17 |
160525 |
2066.40 |
2070.10 |
2066.40 |
2066.40 |
+12.30 |
|
|
|
Total Volume and Open Interest |
3,062 |
79,501 |
+1,197 |
S & P 500 E-Mini(Globex) |
Jun16 |
160525 |
2075.00 |
2092.50 |
2073.50 |
2087.25 |
+12.25 |
1,183,296 |
2,890,979 |
+7,462 |
Sep16 |
160525 |
2066.50 |
2084.25 |
2065.75 |
2079.00 |
+12.25 |
6,858 |
44,045 |
+1,606 |
Dec16 |
160525 |
2063.00 |
2077.25 |
2059.25 |
2072.50 |
+12.25 |
171 |
8,034 |
-11 |
Mar17 |
160525 |
2060.00 |
2071.25 |
2060.00 |
2066.50 |
+12.50 |
7 |
59 |
+0 |
Total Volume and Open Interest |
1,190,334 |
2,943,128 |
+9,059 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160525 |
4445.50 |
4489.50 |
4443.00 |
4474.80 |
+29.50 |
167,178 |
213,994 |
-1,518 |
Sep16 |
160525 |
4442.00 |
4480.80 |
4435.80 |
4466.80 |
+29.50 |
96 |
1,114 |
+20 |
Dec16 |
160525 |
4463.80 |
4469.50 |
4463.80 |
4463.80 |
+29.50 |
2 |
91 |
+2 |
Total Volume and Open Interest |
167,276 |
215,206 |
-1,496 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160525 |
1470.30 |
1481.60 |
1470.30 |
1479.30 |
+8.10 |
12,588 |
79,514 |
+61 |
Sep16 |
160525 |
1475.00 |
1475.00 |
1475.00 |
1475.00 |
+8.10 |
0 |
6 |
+0 |
Dec16 |
160525 |
1476.30 |
1476.30 |
1476.30 |
1476.30 |
+8.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
12,588 |
79,532 |
+61 |
Volatility Index(CBOE) |
May16 |
160518 |
15.45 |
15.70 |
15.20 |
15.60 |
+0.17 |
83,483 |
69,986 |
-40,058 |
Jun16 |
160525 |
16.50 |
16.61 |
15.90 |
16.18 |
-0.30 |
73,343 |
253,348 |
-7,623 |
Jul16 |
160525 |
18.20 |
18.30 |
17.65 |
18.03 |
-0.20 |
45,150 |
74,119 |
+4,573 |
Aug16 |
160525 |
18.83 |
18.90 |
18.35 |
18.68 |
-0.15 |
17,840 |
37,968 |
+2,325 |
Total Volume and Open Interest |
161,056 |
430,411 |
+3,814 |
Russell 2000(ICE) |
Jun16 |
160525 |
1135.60 |
1142.50 |
1134.10 |
1139.80 |
+5.70 |
66,278 |
395,379 |
-692 |
Sep16 |
160525 |
1130.00 |
1137.30 |
1130.00 |
1134.80 |
+5.90 |
5 |
49 |
+0 |
Dec16 |
160525 |
1128.40 |
1131.50 |
1128.40 |
1131.50 |
+5.90 |
0 |
10 |
+0 |
Total Volume and Open Interest |
66,283 |
395,688 |
-692 |
Nikkei 225(CME) |
Jun16 |
160525 |
16775 |
17005 |
16740 |
16940 |
+160 |
10,800 |
32,066 |
+114 |
Sep16 |
160525 |
16835 |
17045 |
16800 |
16975 |
+160 |
39 |
171 |
+1 |
Total Volume and Open Interest |
10,839 |
32,242 |
+115 |
Nikkei 225(SGX) |
Jun16 |
160525 |
16500 |
16835 |
16495 |
16785 |
+290 |
73,386 |
257,360 |
-94 |
Sep16 |
160525 |
16555 |
16765 |
16555 |
16750 |
+285 |
608 |
3,069 |
+253 |
Dec16 |
160525 |
16640 |
16640 |
16640 |
16640 |
+290 |
0 |
3,711 |
+0 |
Total Volume and Open Interest |
73,994 |
273,374 |
+159 |
Nikkei 225(CME) Yen |
Jun16 |
160525 |
16755 |
16995 |
16730 |
16930 |
+165 |
39,255 |
86,067 |
+353 |
Sep16 |
160525 |
16725 |
16945 |
16700 |
16885 |
+165 |
16 |
137 |
+5 |
Dec16 |
160525 |
16875 |
16875 |
16675 |
16875 |
+165 |
|
|
|
Total Volume and Open Interest |
39,271 |
86,204 |
+358 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160525 |
16780 |
16970 |
16780 |
16930 |
+170 |
32 |
81 |
-7 |
Sep16 |
160525 |
16880 |
16885 |
16880 |
16880 |
+160 |
|
|
|
Dec16 |
160525 |
16870 |
16875 |
16870 |
16870 |
+160 |
|
|
|
Total Volume and Open Interest |
32 |
81 |
-7 |
CAC 40(EURONEXT) |
Jun16 |
160525 |
4417.5 |
4457.5 |
4412.0 |
4448.0 |
+56.0 |
83,079 |
300,212 |
-1,736 |
Jul16 |
160525 |
4409.0 |
4448.0 |
4405.0 |
4440.0 |
+56.0 |
226 |
5,229 |
+56 |
Aug16 |
160525 |
4438.5 |
4438.5 |
4438.5 |
4438.5 |
+56.0 |
|
|
|
Sep16 |
160525 |
4437.5 |
4437.5 |
4437.5 |
4437.5 |
+56.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
83,305 |
305,481 |
-1,680 |
Hang Seng Index(HKFE) |
May16 |
160525 |
19868 |
20409 |
19844 |
20360 |
+498 |
105,711 |
107,178 |
-2,785 |
Jun16 |
160525 |
19557 |
20122 |
19557 |
20071 |
+511 |
4,670 |
17,483 |
+2,500 |
Total Volume and Open Interest |
110,460 |
129,016 |
-278 |
DAX(EUREX) |
Jun16 |
160525 |
10140.0 |
10234.0 |
10128.5 |
10207.0 |
+135.5 |
101,765 |
165,271 |
+8,376 |
Sep16 |
160525 |
10133.0 |
10211.5 |
10120.0 |
10196.5 |
+135.5 |
178 |
2,115 |
-189 |
Dec16 |
160525 |
10175.0 |
10199.0 |
10175.0 |
10184.0 |
+135.5 |
5 |
2,946 |
-24 |
Total Volume and Open Interest |
101,948 |
170,332 |
+8,163 |
Mini-DAX(EUREX) |
Jun16 |
160525 |
10138.0 |
10233.0 |
10128.0 |
10207.0 |
+135.0 |
20,483 |
12,332 |
+1,478 |
Sep16 |
160525 |
10139.0 |
10223.0 |
10121.0 |
10196.0 |
+135.0 |
47 |
176 |
-6 |
Dec16 |
160525 |
10158.0 |
10184.0 |
10119.0 |
10184.0 |
+135.0 |
12 |
35 |
+4 |
Total Volume and Open Interest |
20,542 |
12,543 |
+1,476 |
FT-SE 100(EURONEXT) |
Jun16 |
160525 |
6230.50 |
6264.00 |
6230.00 |
6251.50 |
+35.00 |
90,581 |
561,390 |
-18 |
Sep16 |
160525 |
6194.00 |
6198.50 |
6194.00 |
6196.50 |
+35.00 |
2,231 |
22,830 |
+2,021 |
Dec16 |
160525 |
6164.50 |
6164.50 |
6164.50 |
6164.50 |
+35.00 |
|
|
|
Total Volume and Open Interest |
92,812 |
584,220 |
+2,003 |
SPI 200(SFE) |
Jun16 |
160525 |
5297.0 |
5403.0 |
5295.0 |
5368.0 |
+72.0 |
30,903 |
289,312 |
+2,185 |
Sep16 |
160525 |
5280.0 |
5338.0 |
5280.0 |
5317.0 |
+72.0 |
111 |
2,839 |
+108 |
Dec16 |
160525 |
5303.0 |
5303.0 |
5303.0 |
5303.0 |
+72.0 |
0 |
2,287 |
+0 |
Total Volume and Open Interest |
31,014 |
295,445 |
+2,293 |
FTSE MIB(ISE) |
Jun16 |
160525 |
17990.00 |
18220.00 |
17970.00 |
18199.00 |
+303.00 |
36,707 |
72,851 |
-3,703 |
Sep16 |
160525 |
17845.00 |
18075.00 |
17845.00 |
18064.00 |
+303.00 |
35 |
318 |
+6 |
Dec16 |
160525 |
17954.00 |
17954.00 |
17954.00 |
17954.00 |
+303.00 |
|
|
|
Total Volume and Open Interest |
36,742 |
73,169 |
-3,697 |
KOSPI 200(KFE) |
Jun16 |
160525 |
238.50 |
241.70 |
238.35 |
241.30 |
+3.20 |
111,930 |
108,676 |
-1,338 |
Sep16 |
160525 |
239.05 |
242.25 |
239.05 |
241.85 |
+3.15 |
952 |
8,236 |
+355 |
Dec16 |
160525 |
240.60 |
243.05 |
240.60 |
242.45 |
+2.95 |
3 |
3,654 |
+282 |
Total Volume and Open Interest |
112,887 |
122,265 |
-700 |
GSCI(CME) |
Jun16 |
160525 |
368.60 |
371.55 |
367.05 |
371.15 |
+4.85 |
48 |
11,760 |
-12 |
Jul16 |
160525 |
373.30 |
373.30 |
373.30 |
373.30 |
+4.80 |
|
|
|
Aug16 |
160525 |
373.30 |
373.30 |
373.30 |
373.30 |
+4.80 |
|
|
|
Total Volume and Open Interest |
48 |
11,760 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|