|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 06, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160606 |
1143.25 |
1162.00 |
1136.00 |
1138.25 |
+6.25 |
233,772 |
358,239 |
-9,022 |
Aug16 |
160606 |
1132.50 |
1154.25 |
1130.75 |
1133.50 |
+11.50 |
50,604 |
53,332 |
+1,568 |
Sep16 |
160606 |
1113.75 |
1134.25 |
1110.25 |
1118.00 |
+16.75 |
21,493 |
30,135 |
+546 |
Nov16 |
160606 |
1093.50 |
1118.50 |
1093.25 |
1105.75 |
+20.50 |
153,515 |
294,879 |
-3,367 |
Jan17 |
160606 |
1090.00 |
1113.75 |
1089.50 |
1101.75 |
+19.25 |
9,678 |
27,775 |
+117 |
Mar17 |
160606 |
1058.00 |
1081.00 |
1057.00 |
1073.50 |
+18.00 |
12,514 |
48,521 |
+1,101 |
May17 |
160606 |
1046.75 |
1066.00 |
1044.00 |
1062.00 |
+16.00 |
5,918 |
27,233 |
+771 |
Jul17 |
160606 |
1045.75 |
1061.25 |
1045.50 |
1059.50 |
+15.75 |
7,286 |
28,902 |
+2,083 |
Aug17 |
160606 |
1045.50 |
1045.50 |
1045.50 |
1045.50 |
+15.50 |
7 |
270 |
+3 |
Sep17 |
160606 |
1017.75 |
1017.75 |
1017.75 |
1017.75 |
+15.50 |
6 |
117 |
+0 |
Nov17 |
160606 |
980.00 |
991.25 |
977.50 |
991.25 |
+13.00 |
2,975 |
19,094 |
+1,035 |
Jan18 |
160606 |
989.00 |
992.50 |
989.00 |
992.50 |
+12.75 |
10 |
100 |
+3 |
Mar18 |
160606 |
992.75 |
992.75 |
992.75 |
992.75 |
+12.75 |
0 |
39 |
+0 |
May18 |
160606 |
994.25 |
994.25 |
994.25 |
994.25 |
+12.00 |
0 |
39 |
+0 |
Total Volume and Open Interest |
497,781 |
888,843 |
-5,161 |
Soybean Meal(CBOT) |
Jul16 |
160606 |
417.00 |
425.90 |
410.50 |
411.70 |
-2.60 |
80,654 |
152,173 |
-3,177 |
Aug16 |
160606 |
399.90 |
411.70 |
399.10 |
401.10 |
+3.40 |
17,107 |
39,570 |
+890 |
Sep16 |
160606 |
390.30 |
402.60 |
390.30 |
394.40 |
+4.40 |
13,777 |
29,308 |
+492 |
Oct16 |
160606 |
388.90 |
395.90 |
386.00 |
390.50 |
+5.80 |
8,779 |
18,345 |
+236 |
Dec16 |
160606 |
385.70 |
394.40 |
383.40 |
388.70 |
+6.20 |
30,114 |
85,991 |
-211 |
Jan17 |
160606 |
380.80 |
387.00 |
378.50 |
382.80 |
+6.70 |
4,016 |
13,357 |
+333 |
Mar17 |
160606 |
359.70 |
364.90 |
356.70 |
362.20 |
+5.40 |
3,798 |
13,856 |
-176 |
May17 |
160606 |
349.10 |
353.50 |
347.30 |
351.50 |
+4.40 |
3,193 |
14,879 |
-410 |
Jul17 |
160606 |
347.00 |
351.20 |
345.30 |
349.60 |
+4.50 |
1,412 |
8,999 |
-19 |
Aug17 |
160606 |
343.40 |
344.70 |
343.20 |
343.20 |
+3.70 |
669 |
1,573 |
+252 |
Total Volume and Open Interest |
163,885 |
382,643 |
-1,623 |
Soybean Oil(CBOT) |
Jul16 |
160606 |
32.41 |
32.65 |
32.34 |
32.51 |
+0.25 |
62,962 |
172,766 |
-4,230 |
Aug16 |
160606 |
32.43 |
32.77 |
32.43 |
32.63 |
+0.25 |
13,162 |
39,517 |
-24 |
Sep16 |
160606 |
32.78 |
32.89 |
32.66 |
32.76 |
+0.25 |
13,826 |
29,424 |
+1,152 |
Oct16 |
160606 |
32.80 |
33.02 |
32.79 |
32.89 |
+0.26 |
7,013 |
17,504 |
+411 |
Dec16 |
160606 |
33.03 |
33.33 |
33.03 |
33.18 |
+0.26 |
29,558 |
93,667 |
+1,871 |
Jan17 |
160606 |
33.22 |
33.41 |
33.21 |
33.32 |
+0.29 |
3,369 |
10,860 |
+680 |
Mar17 |
160606 |
33.21 |
33.44 |
33.20 |
33.36 |
+0.30 |
2,577 |
12,777 |
+297 |
May17 |
160606 |
33.22 |
33.44 |
33.20 |
33.36 |
+0.31 |
1,537 |
11,810 |
-153 |
Jul17 |
160606 |
33.42 |
33.58 |
33.33 |
33.49 |
+0.31 |
550 |
4,970 |
+38 |
Aug17 |
160606 |
33.50 |
33.50 |
33.50 |
33.50 |
+0.32 |
56 |
2,594 |
+21 |
Total Volume and Open Interest |
134,938 |
402,127 |
-61 |
Canola(WCE) |
Jul16 |
160606 |
512.5 |
522.1 |
512.5 |
517.1 |
+3.0 |
15,407 |
84,638 |
-4,152 |
Nov16 |
160606 |
519.2 |
528.9 |
518.8 |
522.6 |
+2.2 |
17,166 |
85,032 |
+5,983 |
Jan17 |
160606 |
524.2 |
531.8 |
524.2 |
526.6 |
+3.2 |
1,177 |
8,934 |
+46 |
Mar17 |
160606 |
525.0 |
532.2 |
525.0 |
527.6 |
+3.3 |
322 |
2,616 |
+61 |
May17 |
160606 |
522.5 |
533.6 |
522.5 |
528.9 |
+3.6 |
359 |
812 |
+44 |
Total Volume and Open Interest |
34,796 |
183,243 |
+2,173 |
Corn(CBOT) |
Jul16 |
160606 |
419.75 |
427.50 |
419.25 |
427.25 |
+9.00 |
223,629 |
576,336 |
-25,178 |
Sep16 |
160606 |
420.50 |
429.50 |
420.25 |
429.00 |
+9.25 |
89,429 |
311,001 |
+14,516 |
Dec16 |
160606 |
421.00 |
430.00 |
421.00 |
430.00 |
+10.25 |
116,379 |
359,479 |
+4,531 |
Mar17 |
160606 |
426.00 |
435.75 |
426.00 |
435.75 |
+9.75 |
11,544 |
76,205 |
+1,063 |
May17 |
160606 |
429.00 |
438.75 |
429.00 |
438.75 |
+9.50 |
2,062 |
18,988 |
+575 |
Jul17 |
160606 |
432.00 |
441.50 |
432.00 |
441.50 |
+9.25 |
5,805 |
45,386 |
+607 |
Sep17 |
160606 |
418.50 |
419.25 |
414.50 |
419.25 |
+3.75 |
726 |
6,187 |
+298 |
Dec17 |
160606 |
416.50 |
420.00 |
415.00 |
420.00 |
+3.00 |
2,382 |
34,294 |
+670 |
Mar18 |
160606 |
425.00 |
426.75 |
424.75 |
426.75 |
+3.25 |
43 |
923 |
+27 |
May18 |
160606 |
430.00 |
431.00 |
430.00 |
431.00 |
+2.75 |
10 |
325 |
+0 |
Total Volume and Open Interest |
452,013 |
1,430,806 |
-2,890 |
Wheat(CBOT) |
Jul16 |
160606 |
496.00 |
514.75 |
496.00 |
507.50 |
+10.25 |
92,411 |
218,687 |
-4,732 |
Sep16 |
160606 |
505.50 |
524.50 |
505.50 |
517.75 |
+11.00 |
31,031 |
82,690 |
+1,964 |
Dec16 |
160606 |
522.50 |
540.00 |
521.50 |
535.50 |
+12.50 |
18,944 |
72,417 |
-671 |
Mar17 |
160606 |
540.25 |
556.00 |
540.25 |
553.25 |
+13.25 |
4,536 |
22,233 |
+293 |
May17 |
160606 |
554.00 |
566.00 |
551.75 |
564.00 |
+12.75 |
1,985 |
5,119 |
+151 |
Jul17 |
160606 |
559.00 |
573.00 |
559.00 |
571.50 |
+12.25 |
4,269 |
9,107 |
+1,532 |
Total Volume and Open Interest |
154,052 |
414,410 |
-1,336 |
Wheat(KCBT) |
Jul16 |
160606 |
474.00 |
486.50 |
472.50 |
481.25 |
+7.25 |
25,102 |
131,552 |
-2,074 |
Sep16 |
160606 |
489.00 |
502.50 |
489.00 |
498.00 |
+8.25 |
9,201 |
34,663 |
+1,601 |
Dec16 |
160606 |
512.75 |
525.75 |
512.75 |
521.50 |
+8.50 |
4,914 |
41,459 |
+806 |
Mar17 |
160606 |
529.00 |
541.00 |
529.00 |
538.00 |
+8.75 |
1,556 |
13,721 |
+88 |
May17 |
160606 |
538.00 |
548.00 |
538.00 |
548.00 |
+8.75 |
477 |
6,038 |
+95 |
Jul17 |
160606 |
550.00 |
558.75 |
549.50 |
556.25 |
+9.25 |
1,063 |
2,933 |
+425 |
Sep17 |
160606 |
560.00 |
566.00 |
560.00 |
566.00 |
+8.75 |
5 |
159 |
+0 |
Total Volume and Open Interest |
42,337 |
230,733 |
+950 |
Wheat(MGE) |
Jul16 |
160606 |
538.50 |
551.00 |
538.25 |
546.25 |
+6.75 |
4,422 |
23,510 |
+175 |
Sep16 |
160606 |
546.25 |
559.25 |
546.25 |
554.50 |
+6.75 |
1,802 |
12,933 |
+883 |
Dec16 |
160606 |
559.75 |
572.00 |
559.75 |
568.75 |
+8.25 |
1,321 |
10,563 |
-128 |
Mar17 |
160606 |
572.00 |
584.00 |
572.00 |
581.75 |
+9.25 |
1,349 |
5,712 |
-51 |
May17 |
160606 |
582.00 |
592.00 |
582.00 |
589.75 |
+9.25 |
516 |
2,335 |
+194 |
Jul17 |
160606 |
590.00 |
597.75 |
590.00 |
597.00 |
+9.25 |
136 |
773 |
+102 |
Total Volume and Open Interest |
9,560 |
55,958 |
+1,175 |
Oats(CBOT) |
Jul16 |
160606 |
188.00 |
195.25 |
188.00 |
193.75 |
+5.75 |
1,076 |
6,800 |
-148 |
Sep16 |
160606 |
201.50 |
207.75 |
201.50 |
206.50 |
+5.75 |
406 |
1,814 |
+150 |
Dec16 |
160606 |
215.00 |
221.00 |
215.00 |
219.50 |
+6.25 |
313 |
2,016 |
+16 |
Mar17 |
160606 |
229.50 |
229.50 |
229.50 |
229.50 |
+5.75 |
1 |
147 |
-1 |
Total Volume and Open Interest |
1,796 |
10,777 |
+17 |
Rough Rice(CBOT) |
Jul16 |
160606 |
11.26 |
11.72 |
11.24 |
11.70 |
+0.34 |
1,104 |
6,308 |
-149 |
Sep16 |
160606 |
11.61 |
11.98 |
11.57 |
11.98 |
+0.35 |
622 |
2,721 |
+311 |
Nov16 |
160606 |
11.91 |
12.20 |
11.90 |
12.20 |
+0.32 |
43 |
699 |
+3 |
Jan17 |
160606 |
12.39 |
12.39 |
12.39 |
12.39 |
+0.33 |
0 |
97 |
+0 |
Total Volume and Open Interest |
1,769 |
9,856 |
+165 |
Live Cattle(CME) |
Jun16 |
160606 |
123.480 |
123.750 |
119.250 |
120.785 |
-1.215 |
7,405 |
31,163 |
-2,806 |
Aug16 |
160606 |
119.000 |
119.430 |
115.150 |
116.550 |
-1.250 |
14,472 |
120,023 |
+1,294 |
Oct16 |
160606 |
118.350 |
118.750 |
114.430 |
116.000 |
-1.350 |
5,162 |
56,124 |
+369 |
Dec16 |
160606 |
118.230 |
118.785 |
115.200 |
116.830 |
-0.770 |
3,881 |
32,857 |
+6 |
Feb17 |
160606 |
117.580 |
118.135 |
114.900 |
116.535 |
-0.500 |
1,208 |
9,603 |
+94 |
Apr17 |
160606 |
116.450 |
117.330 |
114.180 |
115.900 |
-0.400 |
636 |
5,806 |
+113 |
Total Volume and Open Interest |
32,875 |
257,476 |
-888 |
Feeder Cattle(CME) |
Aug16 |
160606 |
147.700 |
148.535 |
143.035 |
145.535 |
-1.150 |
2,805 |
24,335 |
+100 |
Sep16 |
160606 |
146.350 |
146.750 |
141.285 |
143.500 |
-1.685 |
816 |
4,269 |
+111 |
Oct16 |
160606 |
145.000 |
145.250 |
140.000 |
142.100 |
-1.650 |
600 |
4,965 |
+34 |
Nov16 |
160606 |
141.300 |
141.600 |
136.935 |
138.950 |
-1.485 |
417 |
3,529 |
+28 |
Jan17 |
160606 |
136.535 |
137.035 |
132.380 |
134.350 |
-1.550 |
177 |
674 |
+33 |
Mar17 |
160606 |
133.950 |
134.150 |
131.600 |
132.380 |
-1.170 |
39 |
185 |
+6 |
Apr17 |
160606 |
132.630 |
132.630 |
132.630 |
132.630 |
-0.355 |
2 |
14 |
+0 |
Total Volume and Open Interest |
4,856 |
37,971 |
+312 |
Lean Hogs(CME) |
Jun16 |
160606 |
82.330 |
82.950 |
82.150 |
82.250 |
-0.050 |
6,134 |
19,745 |
-813 |
Jul16 |
160606 |
86.230 |
87.400 |
85.730 |
86.800 |
+0.820 |
17,487 |
62,341 |
+816 |
Aug16 |
160606 |
86.330 |
87.230 |
85.885 |
86.150 |
+0.265 |
12,282 |
58,711 |
+2,686 |
Oct16 |
160606 |
70.700 |
71.000 |
70.550 |
70.830 |
+0.250 |
6,382 |
47,784 |
+837 |
Dec16 |
160606 |
65.135 |
65.250 |
64.950 |
65.225 |
+0.175 |
2,368 |
31,957 |
+470 |
Feb17 |
160606 |
68.135 |
68.330 |
68.050 |
68.285 |
+0.150 |
1,140 |
11,255 |
+329 |
Apr17 |
160606 |
71.000 |
71.150 |
70.950 |
71.080 |
+0.080 |
520 |
5,868 |
+275 |
May17 |
160606 |
75.500 |
75.500 |
75.500 |
75.500 |
-0.330 |
0 |
99 |
+0 |
Total Volume and Open Interest |
46,343 |
238,529 |
+4,618 |
Class III Milk(CME) |
Jun16 |
160606 |
13.18 |
13.27 |
13.14 |
13.22 |
+0.06 |
725 |
4,706 |
-92 |
Jul16 |
160606 |
13.90 |
14.35 |
13.90 |
14.19 |
+0.28 |
762 |
5,122 |
+70 |
Aug16 |
160606 |
14.58 |
15.05 |
14.58 |
14.98 |
+0.42 |
299 |
4,449 |
-19 |
Sep16 |
160606 |
15.08 |
15.45 |
15.08 |
15.35 |
+0.35 |
261 |
3,509 |
+90 |
Oct16 |
160606 |
15.25 |
15.54 |
15.25 |
15.49 |
+0.28 |
35 |
2,683 |
+11 |
Nov16 |
160606 |
15.42 |
15.62 |
15.42 |
15.53 |
+0.21 |
25 |
2,550 |
+7 |
Dec16 |
160606 |
15.37 |
15.49 |
15.37 |
15.37 |
+0.07 |
17 |
2,452 |
+7 |
Jan17 |
160606 |
15.46 |
15.46 |
15.43 |
15.44 |
+0.16 |
12 |
829 |
+3 |
Feb17 |
160606 |
15.45 |
15.50 |
15.45 |
15.50 |
+0.08 |
11 |
810 |
+7 |
Mar17 |
160606 |
15.50 |
15.60 |
15.50 |
15.58 |
+0.08 |
10 |
721 |
-1 |
Apr17 |
160606 |
15.60 |
15.70 |
15.60 |
15.70 |
+0.10 |
10 |
571 |
+8 |
May17 |
160606 |
15.65 |
15.75 |
15.65 |
15.74 |
+0.14 |
8 |
403 |
+1 |
Jun17 |
160606 |
15.80 |
15.80 |
15.80 |
15.80 |
+0.15 |
3 |
384 |
+1 |
Total Volume and Open Interest |
2,218 |
29,846 |
+94 |
Cocoa(ICE) |
Jul16 |
160606 |
3030 |
3095 |
3004 |
3063 |
+32 |
15,924 |
53,534 |
-5,924 |
Sep16 |
160606 |
3024 |
3078 |
3003 |
3053 |
+23 |
14,066 |
67,898 |
-584 |
Dec16 |
160606 |
3011 |
3059 |
2988 |
3034 |
+23 |
5,129 |
43,217 |
-652 |
Mar17 |
160606 |
2995 |
3038 |
2976 |
3013 |
+23 |
1,163 |
33,005 |
-259 |
May17 |
160606 |
2980 |
3025 |
2972 |
3004 |
+24 |
175 |
5,889 |
+18 |
Jul17 |
160606 |
2967 |
3016 |
2967 |
2999 |
+25 |
30 |
1,864 |
-20 |
Sep17 |
160606 |
2961 |
3010 |
2961 |
2993 |
+26 |
0 |
2,914 |
+0 |
Total Volume and Open Interest |
36,487 |
211,020 |
-7,421 |
Coffee "C"(ICE) |
Jul16 |
160606 |
127.30 |
132.05 |
127.10 |
131.70 |
+4.60 |
22,591 |
82,541 |
-937 |
Sep16 |
160606 |
129.10 |
133.95 |
129.10 |
133.60 |
+4.55 |
13,433 |
53,656 |
+2,868 |
Dec16 |
160606 |
131.90 |
136.40 |
131.75 |
136.15 |
+4.60 |
5,346 |
31,243 |
+448 |
Mar17 |
160606 |
134.70 |
139.00 |
134.55 |
138.75 |
+4.55 |
1,860 |
13,998 |
+55 |
May17 |
160606 |
136.65 |
140.70 |
136.65 |
140.50 |
+4.55 |
450 |
6,805 |
+23 |
Jul17 |
160606 |
138.40 |
142.15 |
138.40 |
142.05 |
+4.40 |
241 |
2,547 |
+82 |
Total Volume and Open Interest |
44,099 |
197,938 |
+2,573 |
Orange Juice(ICE) |
Jul16 |
160606 |
158.55 |
168.25 |
158.55 |
167.20 |
+8.70 |
1,957 |
10,421 |
-308 |
Sep16 |
160606 |
160.45 |
167.80 |
160.45 |
167.05 |
+8.30 |
824 |
3,933 |
+724 |
Nov16 |
160606 |
160.00 |
167.00 |
160.00 |
166.30 |
+7.90 |
61 |
1,378 |
+38 |
Jan17 |
160606 |
161.90 |
165.75 |
161.90 |
165.75 |
+7.45 |
14 |
318 |
+11 |
Mar17 |
160606 |
160.00 |
165.70 |
160.00 |
165.70 |
+7.20 |
0 |
3 |
+0 |
May17 |
160606 |
165.85 |
165.85 |
165.85 |
165.85 |
+7.20 |
|
|
|
Total Volume and Open Interest |
2,856 |
16,053 |
+465 |
Sugar #11(ICE) |
Jul16 |
160606 |
18.80 |
19.42 |
18.68 |
18.78 |
+0.03 |
128,963 |
335,645 |
-16,388 |
Oct16 |
160606 |
18.81 |
19.33 |
18.71 |
18.87 |
+0.09 |
90,520 |
296,620 |
+5,086 |
Mar17 |
160606 |
18.78 |
19.16 |
18.74 |
18.94 |
+0.16 |
28,531 |
150,873 |
+1,301 |
May17 |
160606 |
18.15 |
18.50 |
18.11 |
18.27 |
+0.11 |
7,475 |
29,666 |
+992 |
Jul17 |
160606 |
17.57 |
17.91 |
17.53 |
17.65 |
+0.08 |
4,572 |
34,075 |
+501 |
Oct17 |
160606 |
17.28 |
17.51 |
17.21 |
17.27 |
+0.07 |
1,269 |
22,874 |
+413 |
Mar18 |
160606 |
17.18 |
17.37 |
17.08 |
17.16 |
+0.08 |
615 |
11,178 |
+225 |
May18 |
160606 |
16.58 |
16.90 |
16.58 |
16.72 |
+0.04 |
125 |
2,777 |
+42 |
Total Volume and Open Interest |
262,357 |
890,024 |
-7,595 |
London Cocoa(LCE) |
Jul16 |
160606 |
2241 |
2274 |
2241 |
2258 |
+17 |
8,310 |
88,936 |
-431 |
Sep16 |
160606 |
2226 |
2260 |
2226 |
2248 |
+22 |
8,150 |
58,655 |
+868 |
Dec16 |
160606 |
2175 |
2208 |
2175 |
2197 |
+22 |
4,213 |
57,052 |
+510 |
Mar17 |
160606 |
2134 |
2166 |
2134 |
2156 |
+22 |
2,218 |
41,111 |
-551 |
May17 |
160606 |
2129 |
2147 |
2128 |
2143 |
+20 |
271 |
11,736 |
-55 |
Jul17 |
160606 |
2123 |
2140 |
2121 |
2136 |
+19 |
223 |
1,939 |
+111 |
Sep17 |
160606 |
2113 |
2132 |
2113 |
2126 |
+17 |
9 |
523 |
+2 |
Total Volume and Open Interest |
23,394 |
260,144 |
+454 |
London Sugar(LCE) |
Aug16 |
160606 |
507.80 |
519.50 |
506.10 |
507.70 |
+0.40 |
5,631 |
53,266 |
-238 |
Oct16 |
160606 |
508.40 |
518.30 |
506.90 |
508.50 |
+1.50 |
2,555 |
21,874 |
+660 |
Dec16 |
160606 |
508.70 |
516.70 |
507.40 |
509.90 |
+2.70 |
984 |
14,365 |
+277 |
Mar17 |
160606 |
508.50 |
515.30 |
507.90 |
510.60 |
+3.00 |
509 |
11,005 |
+15 |
May17 |
160606 |
501.70 |
507.90 |
501.70 |
503.60 |
+3.20 |
174 |
2,727 |
+43 |
Total Volume and Open Interest |
10,037 |
106,195 |
+827 |
Cotton(ICE) |
Jul16 |
160606 |
63.85 |
65.90 |
63.81 |
65.55 |
+1.63 |
16,307 |
86,462 |
-3,306 |
Oct16 |
160606 |
64.11 |
66.48 |
64.11 |
66.26 |
+1.95 |
10 |
52 |
-1 |
Dec16 |
160606 |
63.91 |
65.75 |
63.81 |
65.54 |
+1.63 |
10,097 |
93,480 |
+1,108 |
Mar17 |
160606 |
64.40 |
66.07 |
64.40 |
65.90 |
+1.61 |
1,313 |
12,066 |
+325 |
May17 |
160606 |
64.75 |
66.23 |
64.74 |
66.17 |
+1.56 |
271 |
2,462 |
-44 |
Jul17 |
160606 |
65.00 |
66.51 |
64.98 |
66.46 |
+1.55 |
391 |
2,367 |
+140 |
Total Volume and Open Interest |
28,525 |
199,493 |
-1,702 |
Lumber(CME) |
Jul16 |
160606 |
304.1 |
307.8 |
303.3 |
306.1 |
+4.3 |
493 |
3,413 |
-168 |
Sep16 |
160606 |
312.0 |
315.0 |
311.4 |
313.8 |
+4.2 |
287 |
1,675 |
+96 |
Nov16 |
160606 |
313.9 |
315.0 |
310.1 |
314.9 |
+4.4 |
5 |
85 |
+3 |
Jan17 |
160606 |
316.6 |
316.6 |
315.6 |
315.6 |
-0.5 |
1 |
17 |
+1 |
Total Volume and Open Interest |
786 |
5,229 |
-68 |
Crude Oil(NYM) |
Jul16 |
160606 |
48.88 |
49.90 |
48.71 |
49.69 |
+1.07 |
564,846 |
505,632 |
-5,313 |
Aug16 |
160606 |
49.29 |
50.36 |
49.20 |
50.17 |
+1.06 |
107,303 |
187,640 |
+2,149 |
Sep16 |
160606 |
49.78 |
50.76 |
49.64 |
50.59 |
+1.05 |
50,517 |
136,367 |
+1,656 |
Oct16 |
160606 |
50.10 |
51.06 |
50.00 |
50.93 |
+1.05 |
20,022 |
80,098 |
+701 |
Nov16 |
160606 |
50.48 |
51.36 |
50.48 |
51.27 |
+1.05 |
13,402 |
54,865 |
+1,091 |
Dec16 |
160606 |
50.68 |
51.62 |
50.59 |
51.54 |
+1.05 |
53,999 |
223,822 |
+3,434 |
Jan17 |
160606 |
51.15 |
51.78 |
51.10 |
51.73 |
+1.04 |
5,368 |
40,705 |
+690 |
Feb17 |
160606 |
50.96 |
51.88 |
50.96 |
51.85 |
+1.02 |
2,232 |
27,688 |
+245 |
Mar17 |
160606 |
51.05 |
52.00 |
51.05 |
51.94 |
+1.00 |
5,706 |
48,340 |
-171 |
Apr17 |
160606 |
51.55 |
52.03 |
51.55 |
52.02 |
+0.99 |
2,169 |
15,039 |
+329 |
May17 |
160606 |
51.70 |
52.10 |
51.63 |
52.09 |
+0.97 |
1,936 |
16,187 |
+143 |
Jun17 |
160606 |
51.29 |
52.23 |
51.29 |
52.16 |
+0.95 |
10,676 |
69,898 |
+387 |
Jul17 |
160606 |
52.19 |
52.19 |
52.19 |
52.19 |
+0.93 |
1,122 |
14,968 |
+55 |
Aug17 |
160606 |
52.22 |
52.22 |
52.22 |
52.22 |
+0.92 |
619 |
10,833 |
+241 |
Sep17 |
160606 |
52.26 |
52.26 |
52.26 |
52.26 |
+0.91 |
626 |
26,315 |
+162 |
Oct17 |
160606 |
52.33 |
52.33 |
52.33 |
52.33 |
+0.90 |
195 |
8,624 |
-20 |
Total Volume and Open Interest |
865,090 |
1,715,314 |
+7,876 |
e-miNY Crude Oil(NYM) |
Jul16 |
160606 |
48.900 |
49.900 |
48.725 |
49.700 |
+1.075 |
16,103 |
2,133 |
+191 |
Aug16 |
160606 |
49.400 |
50.350 |
49.250 |
50.175 |
+1.075 |
403 |
374 |
+29 |
Sep16 |
160606 |
49.975 |
50.725 |
49.975 |
50.600 |
+1.050 |
50 |
153 |
+4 |
Oct16 |
160606 |
50.475 |
50.925 |
50.475 |
50.925 |
+1.050 |
4 |
72 |
+0 |
Nov16 |
160606 |
51.275 |
51.275 |
51.275 |
51.275 |
+1.050 |
5 |
15 |
-3 |
Dec16 |
160606 |
50.700 |
51.600 |
50.700 |
51.550 |
+1.050 |
2 |
296 |
-1 |
Jan17 |
160606 |
51.725 |
51.725 |
51.725 |
51.725 |
+1.025 |
0 |
13 |
+0 |
Feb17 |
160606 |
51.850 |
51.850 |
51.850 |
51.850 |
+1.025 |
0 |
10 |
+0 |
Mar17 |
160606 |
51.950 |
51.950 |
51.950 |
51.950 |
+1.000 |
0 |
12 |
+0 |
Apr17 |
160606 |
52.025 |
52.025 |
52.025 |
52.025 |
+1.000 |
|
|
|
Total Volume and Open Interest |
16,569 |
3,219 |
+222 |
NY Harbor ULSD(NYM) |
Jul16 |
160606 |
149.05 |
150.92 |
148.79 |
150.31 |
+1.50 |
84,868 |
128,534 |
-4,825 |
Aug16 |
160606 |
149.59 |
151.68 |
149.59 |
151.17 |
+1.58 |
46,698 |
57,084 |
+1,055 |
Sep16 |
160606 |
151.27 |
152.79 |
150.89 |
152.40 |
+1.61 |
30,465 |
42,895 |
+1,642 |
Oct16 |
160606 |
152.80 |
154.08 |
152.48 |
153.75 |
+1.67 |
10,888 |
27,437 |
+898 |
Nov16 |
160606 |
154.68 |
155.52 |
153.88 |
155.22 |
+1.73 |
6,500 |
22,425 |
+518 |
Dec16 |
160606 |
155.28 |
156.81 |
155.06 |
156.50 |
+1.77 |
15,187 |
56,698 |
+1,887 |
Jan17 |
160606 |
157.00 |
157.83 |
156.66 |
157.67 |
+1.81 |
1,900 |
17,587 |
-114 |
Feb17 |
160606 |
157.81 |
158.33 |
157.07 |
158.24 |
+1.85 |
697 |
7,394 |
+21 |
Mar17 |
160606 |
157.74 |
158.13 |
157.62 |
158.13 |
+1.89 |
1,280 |
9,034 |
+598 |
Apr17 |
160606 |
157.00 |
157.41 |
157.00 |
157.41 |
+1.91 |
479 |
3,850 |
+114 |
May17 |
160606 |
157.01 |
157.45 |
157.01 |
157.45 |
+1.92 |
332 |
2,656 |
+10 |
Jun17 |
160606 |
157.57 |
158.06 |
156.90 |
157.84 |
+1.93 |
3,687 |
11,994 |
+686 |
Jul17 |
160606 |
158.53 |
158.53 |
158.53 |
158.53 |
+1.94 |
425 |
1,446 |
-89 |
Aug17 |
160606 |
159.31 |
159.31 |
159.31 |
159.31 |
+1.95 |
178 |
785 |
-4 |
Total Volume and Open Interest |
204,959 |
415,532 |
+2,483 |
RBOB Gasoline(NYM) |
Jul16 |
160606 |
161.27 |
162.64 |
158.27 |
158.87 |
-1.88 |
70,471 |
132,476 |
-1,961 |
Aug16 |
160606 |
161.25 |
162.65 |
159.05 |
159.63 |
-1.24 |
43,481 |
54,317 |
+2,205 |
Sep16 |
160606 |
160.12 |
161.34 |
158.36 |
158.89 |
-0.72 |
30,593 |
58,013 |
+847 |
Oct16 |
160606 |
147.72 |
147.84 |
145.65 |
146.16 |
-0.08 |
17,963 |
34,430 |
+635 |
Nov16 |
160606 |
144.04 |
144.63 |
142.73 |
143.28 |
+0.31 |
9,524 |
26,400 |
+437 |
Dec16 |
160606 |
141.81 |
142.60 |
140.78 |
141.44 |
+0.51 |
13,271 |
40,698 |
+165 |
Jan17 |
160606 |
141.87 |
142.26 |
140.79 |
141.41 |
+0.61 |
3,100 |
10,718 |
+206 |
Feb17 |
160606 |
142.79 |
142.88 |
141.93 |
142.35 |
+0.72 |
1,226 |
2,517 |
-46 |
Mar17 |
160606 |
143.97 |
144.82 |
143.53 |
143.99 |
+0.79 |
690 |
4,083 |
+60 |
Apr17 |
160606 |
165.57 |
165.60 |
164.87 |
165.60 |
+0.78 |
401 |
3,520 |
-2 |
Total Volume and Open Interest |
193,228 |
397,712 |
+2,499 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160606 |
158.90 |
158.90 |
158.87 |
158.90 |
-1.90 |
0 |
1 |
+0 |
Aug16 |
160606 |
159.60 |
159.63 |
159.60 |
159.60 |
-1.30 |
|
|
|
Sep16 |
160606 |
158.90 |
158.90 |
158.89 |
158.90 |
-0.70 |
|
|
|
Oct16 |
160606 |
146.20 |
146.20 |
146.16 |
146.20 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160606 |
2.439 |
2.480 |
2.399 |
2.466 |
+0.068 |
155,782 |
319,456 |
-11,765 |
Aug16 |
160606 |
2.519 |
2.549 |
2.478 |
2.537 |
+0.061 |
48,987 |
87,478 |
+599 |
Sep16 |
160606 |
2.560 |
2.588 |
2.518 |
2.574 |
+0.057 |
34,617 |
124,987 |
+1,817 |
Oct16 |
160606 |
2.627 |
2.655 |
2.591 |
2.645 |
+0.050 |
34,533 |
111,236 |
-480 |
Nov16 |
160606 |
2.799 |
2.814 |
2.763 |
2.809 |
+0.039 |
15,642 |
55,082 |
+1,931 |
Dec16 |
160606 |
3.043 |
3.057 |
3.014 |
3.047 |
+0.023 |
10,078 |
46,682 |
-176 |
Jan17 |
160606 |
3.171 |
3.196 |
3.142 |
3.173 |
+0.021 |
20,202 |
91,094 |
+2,546 |
Feb17 |
160606 |
3.163 |
3.184 |
3.137 |
3.165 |
+0.019 |
3,033 |
20,796 |
+30 |
Mar17 |
160606 |
3.120 |
3.144 |
3.092 |
3.117 |
+0.016 |
6,353 |
48,126 |
-79 |
Apr17 |
160606 |
2.898 |
2.908 |
2.875 |
2.900 |
+0.014 |
9,298 |
47,545 |
+363 |
May17 |
160606 |
2.878 |
2.890 |
2.861 |
2.883 |
+0.011 |
2,973 |
17,090 |
+590 |
Jun17 |
160606 |
2.923 |
2.923 |
2.901 |
2.914 |
+0.009 |
1,497 |
7,346 |
+247 |
Jul17 |
160606 |
2.949 |
2.957 |
2.947 |
2.953 |
+0.008 |
1,117 |
7,276 |
+36 |
Aug17 |
160606 |
2.965 |
2.969 |
2.954 |
2.962 |
+0.006 |
171 |
5,065 |
+6 |
Sep17 |
160606 |
2.948 |
2.958 |
2.942 |
2.954 |
+0.006 |
180 |
3,062 |
+31 |
Oct17 |
160606 |
2.985 |
3.005 |
2.973 |
2.981 |
+0.006 |
1,179 |
8,110 |
-272 |
Total Volume and Open Interest |
351,941 |
1,047,925 |
-2,989 |
Brent Crude Oil(ICE) |
Aug16 |
160606 |
49.83 |
50.83 |
49.72 |
50.55 |
+0.91 |
270,116 |
441,621 |
-869 |
Sep16 |
160606 |
50.22 |
51.19 |
50.11 |
50.97 |
+0.93 |
113,598 |
313,275 |
-1,035 |
Oct16 |
160606 |
50.50 |
51.43 |
50.42 |
51.26 |
+0.94 |
53,024 |
141,570 |
+4,517 |
Nov16 |
160606 |
50.78 |
51.64 |
50.67 |
51.53 |
+0.96 |
28,656 |
142,256 |
-1,623 |
Dec16 |
160606 |
51.08 |
51.96 |
51.01 |
51.87 |
+0.96 |
79,459 |
340,727 |
-1,335 |
Jan17 |
160606 |
51.33 |
52.19 |
51.25 |
52.12 |
+0.96 |
8,392 |
63,380 |
+319 |
Feb17 |
160606 |
51.44 |
52.37 |
51.44 |
52.31 |
+0.95 |
5,390 |
54,924 |
+511 |
Mar17 |
160606 |
51.75 |
52.57 |
51.64 |
52.50 |
+0.94 |
9,023 |
59,582 |
+526 |
Apr17 |
160606 |
51.81 |
52.71 |
51.81 |
52.67 |
+0.93 |
2,255 |
19,341 |
-277 |
May17 |
160606 |
52.36 |
52.83 |
52.36 |
52.83 |
+0.91 |
989 |
22,009 |
+53 |
Jun17 |
160606 |
52.50 |
53.08 |
52.43 |
52.99 |
+0.89 |
19,027 |
88,867 |
+878 |
Jul17 |
160606 |
52.69 |
53.17 |
52.69 |
53.17 |
+0.87 |
496 |
17,680 |
-178 |
Aug17 |
160606 |
52.80 |
53.74 |
52.80 |
53.33 |
+0.86 |
614 |
13,794 |
+66 |
Sep17 |
160606 |
53.35 |
53.44 |
53.00 |
53.44 |
+0.85 |
1,954 |
28,592 |
+372 |
Total Volume and Open Interest |
634,545 |
2,161,218 |
+3,920 |
Gas Oil(ICE) |
Jun16 |
160606 |
442.25 |
448.25 |
441.75 |
445.00 |
+2.00 |
56,365 |
53,557 |
-3,617 |
Jul16 |
160606 |
444.50 |
448.75 |
442.50 |
445.75 |
+2.50 |
113,155 |
152,059 |
-3,402 |
Aug16 |
160606 |
446.75 |
451.00 |
445.00 |
448.50 |
+3.25 |
70,073 |
97,291 |
+314 |
Sep16 |
160606 |
448.25 |
454.50 |
448.25 |
452.00 |
+3.75 |
26,970 |
51,427 |
+980 |
Oct16 |
160606 |
453.75 |
458.25 |
453.50 |
456.25 |
+4.25 |
17,273 |
45,121 |
+297 |
Nov16 |
160606 |
456.75 |
460.75 |
456.00 |
458.75 |
+4.50 |
9,419 |
31,227 |
+1,439 |
Dec16 |
160606 |
458.25 |
462.75 |
457.00 |
460.50 |
+4.75 |
31,063 |
96,012 |
+578 |
Jan17 |
160606 |
461.00 |
465.50 |
460.75 |
463.25 |
+4.75 |
2,547 |
23,665 |
-469 |
Feb17 |
160606 |
463.25 |
467.00 |
463.25 |
466.00 |
+5.00 |
1,690 |
14,082 |
-67 |
Mar17 |
160606 |
465.25 |
470.25 |
465.25 |
468.00 |
+5.00 |
1,904 |
20,942 |
+521 |
Total Volume and Open Interest |
340,726 |
746,785 |
-2,922 |
Ethanol(CBOT) |
Jul16 |
160606 |
1.673 |
1.707 |
1.673 |
1.706 |
+0.037 |
621 |
2,539 |
+136 |
Aug16 |
160606 |
1.660 |
1.685 |
1.660 |
1.685 |
+0.037 |
196 |
435 |
+16 |
Sep16 |
160606 |
1.640 |
1.662 |
1.640 |
1.662 |
+0.037 |
52 |
804 |
-1 |
Oct16 |
160606 |
1.636 |
1.636 |
1.636 |
1.636 |
+0.037 |
25 |
220 |
+25 |
Nov16 |
160606 |
1.612 |
1.612 |
1.612 |
1.612 |
+0.037 |
25 |
225 |
+19 |
Dec16 |
160606 |
1.570 |
1.584 |
1.570 |
1.584 |
+0.037 |
0 |
1,067 |
+0 |
Jan17 |
160606 |
1.565 |
1.565 |
1.565 |
1.565 |
+0.037 |
0 |
113 |
+0 |
Feb17 |
160606 |
1.562 |
1.562 |
1.562 |
1.562 |
+0.037 |
0 |
13 |
+0 |
Total Volume and Open Interest |
940 |
5,512 |
+111 |
WTI Crude Oil(ICE) |
Jul16 |
160606 |
48.78 |
49.89 |
48.78 |
49.69 |
+1.07 |
24,842 |
69,185 |
-2,521 |
Aug16 |
160606 |
49.40 |
50.35 |
49.40 |
50.17 |
+1.06 |
26,759 |
56,814 |
-1,815 |
Sep16 |
160606 |
49.84 |
50.72 |
49.66 |
50.59 |
+1.05 |
12,661 |
35,684 |
-484 |
Oct16 |
160606 |
50.33 |
51.07 |
50.22 |
50.93 |
+1.05 |
10,097 |
11,289 |
+580 |
Nov16 |
160606 |
50.64 |
51.37 |
50.54 |
51.27 |
+1.05 |
5,485 |
13,240 |
+8 |
Dec16 |
160606 |
50.84 |
51.62 |
50.80 |
51.54 |
+1.05 |
12,585 |
80,224 |
+1,479 |
Jan17 |
160606 |
51.13 |
51.74 |
51.13 |
51.73 |
+1.04 |
1,161 |
7,805 |
+300 |
Feb17 |
160606 |
51.71 |
51.85 |
51.53 |
51.85 |
+1.02 |
227 |
5,603 |
+10 |
Mar17 |
160606 |
51.81 |
51.94 |
51.63 |
51.94 |
+1.00 |
703 |
5,109 |
-243 |
Apr17 |
160606 |
51.95 |
52.02 |
51.95 |
52.02 |
+0.99 |
341 |
2,803 |
-8 |
May17 |
160606 |
52.09 |
52.09 |
52.09 |
52.09 |
+0.97 |
228 |
1,453 |
-22 |
Jun17 |
160606 |
52.01 |
52.16 |
51.81 |
52.16 |
+0.95 |
1,326 |
29,392 |
-238 |
Jul17 |
160606 |
52.19 |
52.19 |
52.19 |
52.19 |
+0.93 |
25 |
1,589 |
-4 |
Aug17 |
160606 |
52.22 |
52.22 |
52.22 |
52.22 |
+0.92 |
27 |
570 |
+4 |
Sep17 |
160606 |
52.26 |
52.26 |
52.26 |
52.26 |
+0.91 |
20 |
4,368 |
-6 |
Oct17 |
160606 |
52.33 |
52.33 |
52.33 |
52.33 |
+0.90 |
7 |
1,233 |
+0 |
Total Volume and Open Interest |
103,621 |
419,206 |
-409 |
US Dollar Index(ICE) |
Jun16 |
160606 |
93.945 |
94.265 |
93.740 |
93.890 |
-0.137 |
17,539 |
53,887 |
+62 |
Sep16 |
160606 |
93.885 |
94.270 |
93.730 |
93.855 |
-0.132 |
2,247 |
8,209 |
+605 |
Dec16 |
160606 |
94.200 |
94.325 |
93.875 |
93.880 |
-0.138 |
231 |
1,160 |
-54 |
Total Volume and Open Interest |
20,123 |
63,808 |
+719 |
Australian Dollar(CME) |
Jun16 |
160606 |
73.64 |
73.79 |
73.13 |
73.76 |
+0.13 |
90,239 |
108,074 |
+1,397 |
Sep16 |
160606 |
73.39 |
73.53 |
72.89 |
73.50 |
+0.12 |
1,766 |
6,479 |
+167 |
Dec16 |
160606 |
73.40 |
73.40 |
72.95 |
73.29 |
+0.12 |
4 |
157 |
+4 |
Total Volume and Open Interest |
92,010 |
114,718 |
+1,567 |
British Pound(CME) |
Jun16 |
160606 |
144.81 |
144.85 |
143.51 |
144.59 |
-0.56 |
74,882 |
230,144 |
-1,546 |
Sep16 |
160606 |
144.96 |
144.96 |
143.63 |
144.70 |
-0.55 |
1,916 |
13,746 |
+1,107 |
Dec16 |
160606 |
144.33 |
144.93 |
143.95 |
144.83 |
-0.55 |
0 |
196 |
+0 |
Total Volume and Open Interest |
76,798 |
244,186 |
-439 |
Canadian Dollar(CME) |
Jun16 |
160606 |
77.26 |
78.10 |
77.03 |
78.05 |
+0.68 |
58,416 |
110,410 |
-1,284 |
Sep16 |
160606 |
77.33 |
78.11 |
77.03 |
78.06 |
+0.68 |
2,154 |
8,680 |
+313 |
Dec16 |
160606 |
77.20 |
78.12 |
77.13 |
78.08 |
+0.68 |
80 |
2,901 |
+33 |
Mar17 |
160606 |
77.26 |
78.11 |
77.17 |
78.11 |
+0.68 |
0 |
200 |
+0 |
Total Volume and Open Interest |
60,650 |
122,329 |
-938 |
Japanese Yen(CME) |
Jun16 |
160606 |
93.84 |
93.98 |
92.90 |
93.14 |
-0.60 |
127,594 |
144,706 |
-1,782 |
Sep16 |
160606 |
94.15 |
94.28 |
93.20 |
93.44 |
-0.61 |
2,104 |
8,451 |
+456 |
Dec16 |
160606 |
94.56 |
94.58 |
93.60 |
93.80 |
-0.61 |
75 |
264 |
-34 |
Total Volume and Open Interest |
129,774 |
153,511 |
-1,359 |
Swiss Franc(CME) |
Jun16 |
160606 |
102.55 |
103.31 |
102.32 |
103.15 |
+0.75 |
17,054 |
58,597 |
+1,320 |
Sep16 |
160606 |
102.92 |
103.80 |
102.80 |
103.64 |
+0.76 |
921 |
2,388 |
+708 |
Dec16 |
160606 |
104.17 |
104.17 |
104.17 |
104.17 |
+0.78 |
0 |
23 |
+0 |
Total Volume and Open Interest |
17,975 |
61,023 |
+2,028 |
EuroFX(CME) |
Jun16 |
160606 |
113.68 |
113.95 |
113.28 |
113.76 |
+0.28 |
168,309 |
330,841 |
-1,927 |
Sep16 |
160606 |
114.08 |
114.34 |
113.67 |
114.14 |
+0.27 |
7,764 |
25,871 |
+3,509 |
Dec16 |
160606 |
114.14 |
114.69 |
114.14 |
114.54 |
+0.29 |
54 |
1,291 |
-4 |
Total Volume and Open Interest |
176,127 |
359,424 |
+1,578 |
Mexican Peso(CME) |
Jun16 |
160606 |
536.88 |
539.25 |
535.00 |
536.63 |
-0.38 |
35,234 |
102,954 |
+3,813 |
Jul16 |
160606 |
534.75 |
534.75 |
534.75 |
534.75 |
-0.25 |
|
|
|
Total Volume and Open Interest |
37,445 |
151,290 |
+4,215 |
Brazilian Real(CME) |
Jul16 |
160606 |
280.00 |
284.45 |
280.00 |
284.00 |
+3.20 |
2,654 |
23,826 |
-345 |
Aug16 |
160606 |
281.75 |
281.75 |
281.75 |
281.75 |
+3.15 |
0 |
68 |
+0 |
Sep16 |
160606 |
276.00 |
279.10 |
276.00 |
279.00 |
+2.85 |
24 |
3,562 |
+1 |
Oct16 |
160606 |
276.90 |
276.90 |
276.90 |
276.90 |
+3.00 |
|
|
|
Total Volume and Open Interest |
2,678 |
27,486 |
-344 |
30-Year T-Bonds(CBOT) |
Jun16 |
160606 |
168~050 |
168~110 |
167~070 |
167~170 |
-0~150 |
9,717 |
22,021 |
-3,102 |
Sep16 |
160606 |
166~230 |
167~000 |
165~230 |
166~030 |
-0~160 |
233,237 |
532,283 |
+8,617 |
Dec16 |
160606 |
164~160 |
164~270 |
164~160 |
164~270 |
-0~160 |
0 |
3 |
+0 |
Total Volume and Open Interest |
242,954 |
554,307 |
+5,515 |
10-Year T-Notes(CBOT) |
Jun16 |
160606 |
131~000 |
131~000 |
130~205 |
130~275 |
-0~030 |
122,717 |
123,167 |
-45,331 |
Sep16 |
160606 |
130~310 |
131~020 |
130~200 |
130~280 |
-0~030 |
1,102,804 |
2,518,635 |
+45,451 |
Dec16 |
160606 |
130~185 |
130~185 |
130~185 |
130~185 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,225,521 |
2,641,802 |
+120 |
5-Year T-Notes(CBOT) |
Jun16 |
160606 |
121~060 |
121~066 |
121~010 |
121~054 |
-0~006 |
32,243 |
131,964 |
-9,470 |
Sep16 |
160606 |
120~254 |
120~270 |
120~190 |
120~252 |
-0~006 |
563,439 |
2,422,530 |
+44,957 |
Dec16 |
160606 |
120~236 |
120~236 |
120~236 |
120~236 |
-0~006 |
|
|
|
Total Volume and Open Interest |
595,682 |
2,554,494 |
+35,487 |
2 Year T-Notes(CBOT) |
Jun16 |
160606 |
109~100 |
109~102 |
109~074 |
109~090 |
-0~012 |
22,089 |
54,458 |
-9,340 |
Sep16 |
160606 |
109~060 |
109~060 |
109~026 |
109~046 |
-0~010 |
236,546 |
957,224 |
+9,280 |
Dec16 |
160606 |
109~032 |
109~032 |
109~032 |
109~032 |
-0~010 |
|
|
|
Total Volume and Open Interest |
258,635 |
1,011,682 |
-60 |
Eurodollars(CME) |
Jun16 |
160606 |
99.335 |
99.345 |
99.327 |
99.342 |
+0.007 |
233,298 |
1,122,097 |
-10,704 |
Sep16 |
160606 |
99.240 |
99.240 |
99.200 |
99.230 |
-0.005 |
255,890 |
1,147,192 |
-8,806 |
Dec16 |
160606 |
99.145 |
99.150 |
99.095 |
99.130 |
-0.010 |
275,888 |
1,433,420 |
+17,151 |
Mar17 |
160606 |
99.090 |
99.090 |
99.035 |
99.075 |
-0.010 |
217,912 |
899,956 |
+1,353 |
Jun17 |
160606 |
99.035 |
99.035 |
98.980 |
99.020 |
-0.010 |
245,094 |
868,224 |
-11,901 |
Sep17 |
160606 |
98.975 |
98.980 |
98.925 |
98.965 |
-0.010 |
207,887 |
794,853 |
-2,417 |
Dec17 |
160606 |
98.910 |
98.915 |
98.855 |
98.900 |
-0.005 |
243,945 |
1,141,033 |
+34,904 |
Mar18 |
160606 |
98.860 |
98.870 |
98.810 |
98.855 |
-0.005 |
131,881 |
500,202 |
+1,461 |
Jun18 |
160606 |
98.805 |
98.815 |
98.760 |
98.805 |
-0.005 |
98,810 |
453,438 |
-7,440 |
Sep18 |
160606 |
98.765 |
98.770 |
98.710 |
98.755 |
-0.005 |
80,383 |
380,877 |
-3,886 |
Dec18 |
160606 |
98.705 |
98.710 |
98.655 |
98.695 |
-0.010 |
86,936 |
569,682 |
+10,836 |
Mar19 |
160606 |
98.670 |
98.670 |
98.615 |
98.655 |
-0.010 |
69,999 |
304,892 |
+5,991 |
Jun19 |
160606 |
98.615 |
98.620 |
98.565 |
98.605 |
-0.010 |
35,253 |
254,060 |
+2,159 |
Sep19 |
160606 |
98.570 |
98.570 |
98.515 |
98.550 |
-0.015 |
34,268 |
191,258 |
+1,680 |
Dec19 |
160606 |
98.505 |
98.515 |
98.455 |
98.485 |
-0.025 |
29,591 |
229,348 |
+1,059 |
Mar20 |
160606 |
98.460 |
98.470 |
98.410 |
98.440 |
-0.025 |
20,735 |
115,853 |
+1,436 |
Jun20 |
160606 |
98.415 |
98.420 |
98.360 |
98.385 |
-0.030 |
16,241 |
69,507 |
-666 |
Sep20 |
160606 |
98.360 |
98.370 |
98.305 |
98.330 |
-0.035 |
12,214 |
64,336 |
+804 |
Total Volume and Open Interest |
2,358,120 |
10,890,038 |
+47,477 |
Ultra T-Bond(CBOT) |
Jun16 |
160606 |
176~27 |
176~27 |
175~06 |
175~21 |
-0~26 |
12,885 |
29,221 |
+1,080 |
Sep16 |
160606 |
179~08 |
179~15 |
177~21 |
178~04 |
-0~28 |
85,476 |
581,648 |
+4,660 |
Dec16 |
160606 |
177~14 |
177~14 |
177~14 |
177~14 |
-0~28 |
|
|
|
Total Volume and Open Interest |
98,361 |
610,869 |
+5,740 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160606 |
141~315 |
142~035 |
141~230 |
141~295 |
-0~055 |
3,783 |
13,190 |
-862 |
Sep16 |
160606 |
142~230 |
142~270 |
142~070 |
142~165 |
-0~060 |
58,697 |
138,803 |
+3,288 |
Dec16 |
160606 |
142~165 |
142~165 |
142~165 |
142~165 |
-0~060 |
|
|
|
Total Volume and Open Interest |
62,480 |
151,993 |
+2,426 |
30 Day Federal Funds(CBOT) |
Jun16 |
160606 |
99.628 |
99.632 |
99.628 |
99.630 |
+0.002 |
27,294 |
81,217 |
+3,412 |
Jul16 |
160606 |
99.615 |
99.625 |
99.610 |
99.620 |
+0.005 |
52,095 |
260,123 |
+6,475 |
Aug16 |
160606 |
99.555 |
99.570 |
99.540 |
99.570 |
+0.015 |
52,034 |
213,554 |
+15,202 |
Sep16 |
160606 |
99.535 |
99.550 |
99.520 |
99.550 |
+0.015 |
8,824 |
45,907 |
-620 |
Oct16 |
160606 |
99.510 |
99.510 |
99.480 |
99.505 |
unch |
15,882 |
106,342 |
+4,281 |
Nov16 |
160606 |
99.490 |
99.495 |
99.465 |
99.495 |
unch |
7,626 |
43,917 |
+2,572 |
Total Volume and Open Interest |
178,377 |
929,457 |
+33,470 |
3-Mth Euro-Yen(CME) |
Jun16 |
160606 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160606 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160606 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160606 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160606 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160606 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160606 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160606 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160606 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160606 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160606 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160606 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160606 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160606 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160606 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160606 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160606 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160606 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160606 |
152.03 |
152.21 |
152.03 |
152.17 |
+0.22 |
2,024 |
17,626 |
-103 |
Sep16 |
160606 |
151.88 |
152.11 |
151.88 |
152.06 |
+0.20 |
436 |
499 |
+219 |
Dec16 |
160606 |
152.06 |
152.06 |
152.06 |
152.06 |
+0.20 |
|
|
|
Total Volume and Open Interest |
2,460 |
18,125 |
+116 |
Euro-Buxl(EUREX) |
Jun16 |
160606 |
172.18 |
172.60 |
171.58 |
171.82 |
-0.14 |
84,011 |
182,349 |
+21,100 |
Sep16 |
160606 |
181.82 |
182.10 |
181.10 |
181.30 |
-0.08 |
37,352 |
55,075 |
+28,968 |
Dec16 |
160606 |
181.30 |
181.30 |
181.30 |
181.30 |
+0.14 |
|
|
|
Total Volume and Open Interest |
121,363 |
237,424 |
+50,068 |
Euro-Bund(EUREX) |
Jun16 |
160606 |
165.12 |
165.17 |
164.86 |
164.95 |
-0.15 |
1,182,069 |
1,695,824 |
+33,543 |
Sep16 |
160606 |
164.11 |
164.20 |
163.86 |
163.95 |
-0.15 |
548,309 |
756,241 |
+256,677 |
Dec16 |
160606 |
161.79 |
161.79 |
161.54 |
161.54 |
+0.11 |
3 |
5 |
+3 |
Total Volume and Open Interest |
1,730,381 |
2,452,070 |
+290,223 |
Euro-Bobl(EUREX) |
Jun16 |
160606 |
131.64 |
131.66 |
131.58 |
131.60 |
unch |
1,023,701 |
1,377,265 |
+25,002 |
Sep16 |
160606 |
132.58 |
132.58 |
132.47 |
132.49 |
-0.01 |
480,681 |
662,288 |
+240,829 |
Dec16 |
160606 |
130.36 |
130.36 |
130.36 |
130.36 |
unch |
0 |
101 |
+0 |
Total Volume and Open Interest |
1,504,382 |
2,039,654 |
+265,831 |
Euro-Schatz(EUREX) |
Jun16 |
160606 |
111.89 |
111.91 |
111.88 |
111.90 |
+0.03 |
559,050 |
1,036,552 |
+47,527 |
Sep16 |
160606 |
111.85 |
111.86 |
111.82 |
111.84 |
+0.02 |
366,608 |
584,052 |
+209,619 |
Dec16 |
160606 |
111.84 |
111.84 |
111.84 |
111.84 |
+0.02 |
|
|
|
Total Volume and Open Interest |
925,658 |
1,620,604 |
+257,146 |
3-Mth Euribor(EUREX) |
Jun16 |
160606 |
100.260 |
100.260 |
100.260 |
100.260 |
-0.005 |
0 |
11,672 |
+0 |
Sep16 |
160606 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
40 |
6,783 |
-20 |
Dec16 |
160606 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
20 |
2,524 |
+0 |
Total Volume and Open Interest |
338 |
64,756 |
-164 |
Long Gilt(LIFFE) |
Jun16 |
160606 |
122~24 |
122~30 |
122~16 |
122~18 |
-0~01 |
3,873 |
43,653 |
-3,414 |
Sep16 |
160606 |
124~20 |
124~23 |
124~11 |
124~13 |
-0~02 |
177,449 |
431,516 |
-7,006 |
Total Volume and Open Interest |
181,322 |
475,169 |
-10,420 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160606 |
99.41 |
99.42 |
99.41 |
99.42 |
unch |
28,339 |
342,376 |
-2,416 |
Sep16 |
160606 |
99.45 |
99.46 |
99.44 |
99.45 |
unch |
68,356 |
416,322 |
+25,105 |
Dec16 |
160606 |
99.46 |
99.49 |
99.46 |
99.47 |
+0.01 |
78,796 |
459,046 |
+9,638 |
Mar17 |
160606 |
99.46 |
99.48 |
99.45 |
99.46 |
+0.01 |
68,358 |
322,174 |
+705 |
Jun17 |
160606 |
99.44 |
99.46 |
99.42 |
99.43 |
+0.02 |
109,826 |
307,829 |
-35,538 |
Sep17 |
160606 |
99.40 |
99.42 |
99.37 |
99.39 |
+0.02 |
89,712 |
254,493 |
+1,842 |
Total Volume and Open Interest |
765,854 |
3,213,946 |
+6,836 |
3-Mth Euribor(LIFFE) |
Jun16 |
160606 |
100.260 |
100.265 |
100.260 |
100.265 |
unch |
46,479 |
490,239 |
+1,410 |
Sep16 |
160606 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
67,580 |
387,398 |
-2,234 |
Dec16 |
160606 |
100.290 |
100.290 |
100.280 |
100.285 |
unch |
54,389 |
464,221 |
+773 |
Total Volume and Open Interest |
623,513 |
3,488,704 |
+46,823 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160606 |
97.99 |
98.02 |
97.99 |
98.01 |
+0.01 |
9,899 |
117,795 |
-7,162 |
Sep16 |
160606 |
98.09 |
98.14 |
98.09 |
98.12 |
+0.02 |
36,708 |
231,912 |
-8,473 |
Dec16 |
160606 |
98.16 |
98.22 |
98.16 |
98.20 |
+0.03 |
27,774 |
178,989 |
-5,073 |
Mar17 |
160606 |
98.20 |
98.27 |
98.19 |
98.24 |
+0.04 |
14,415 |
132,326 |
-5,893 |
Jun17 |
160606 |
98.21 |
98.29 |
98.21 |
98.27 |
+0.05 |
8,442 |
100,890 |
+464 |
Sep17 |
160606 |
98.23 |
98.30 |
98.22 |
98.28 |
+0.05 |
6,731 |
76,913 |
+764 |
Dec17 |
160606 |
98.22 |
98.30 |
98.21 |
98.29 |
+0.07 |
3,931 |
58,809 |
+1,083 |
Mar18 |
160606 |
98.21 |
98.30 |
98.20 |
98.28 |
+0.07 |
1,930 |
33,385 |
-97 |
Jun18 |
160606 |
98.19 |
98.26 |
98.19 |
98.26 |
+0.07 |
259 |
16,734 |
+79 |
Sep18 |
160606 |
98.24 |
98.24 |
98.24 |
98.24 |
+0.08 |
86 |
3,706 |
+41 |
Total Volume and Open Interest |
110,648 |
955,971 |
-24,242 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160606 |
97.77 |
97.86 |
97.76 |
97.85 |
+0.08 |
131,651 |
928,823 |
+6,222 |
Sep16 |
160606 |
97.75 |
97.83 |
97.75 |
97.82 |
+0.08 |
67 |
45 |
+44 |
Total Volume and Open Interest |
131,718 |
928,868 |
+6,266 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160606 |
98.41 |
98.49 |
98.40 |
98.47 |
+0.06 |
169,132 |
809,743 |
-16,217 |
Sep16 |
160606 |
98.42 |
98.50 |
98.42 |
98.49 |
+0.07 |
13 |
626 |
+13 |
Total Volume and Open Interest |
169,145 |
810,369 |
-16,204 |
Gold(CMX) |
Jun16 |
160606 |
1244.4 |
1247.3 |
1240.0 |
1244.6 |
+4.5 |
1,627 |
7,445 |
-1,891 |
Aug16 |
160606 |
1245.5 |
1251.3 |
1242.1 |
1247.4 |
+4.5 |
112,599 |
345,435 |
-5,013 |
Oct16 |
160606 |
1249.7 |
1254.0 |
1245.2 |
1250.3 |
+4.6 |
786 |
27,197 |
+168 |
Dec16 |
160606 |
1250.7 |
1256.8 |
1248.0 |
1253.1 |
+4.6 |
2,684 |
58,015 |
+803 |
Feb17 |
160606 |
1254.9 |
1257.6 |
1250.9 |
1255.4 |
+4.7 |
288 |
8,293 |
+127 |
Apr17 |
160606 |
1259.5 |
1259.5 |
1253.8 |
1257.6 |
+4.7 |
133 |
3,763 |
+28 |
Jun17 |
160606 |
1260.1 |
1260.1 |
1258.1 |
1259.9 |
+4.8 |
412 |
11,463 |
+218 |
Aug17 |
160606 |
1262.0 |
1262.0 |
1261.9 |
1261.9 |
+4.8 |
0 |
163 |
+0 |
Oct17 |
160606 |
1264.0 |
1264.0 |
1264.0 |
1264.0 |
+4.8 |
100 |
629 |
+0 |
Dec17 |
160606 |
1266.4 |
1266.6 |
1261.8 |
1266.3 |
+4.8 |
4 |
7,424 |
+1 |
Feb18 |
160606 |
1268.4 |
1268.4 |
1268.4 |
1268.4 |
+4.8 |
|
|
|
Apr18 |
160606 |
1270.5 |
1270.5 |
1270.5 |
1270.5 |
+4.8 |
|
|
|
Total Volume and Open Interest |
120,001 |
481,096 |
-5,698 |
Silver(CMX) |
Jul16 |
160606 |
1641.5 |
1654.5 |
1636.5 |
1644.7 |
+8.2 |
39,218 |
119,391 |
-3,529 |
Sep16 |
160606 |
1648.0 |
1659.0 |
1642.5 |
1649.7 |
+8.2 |
4,150 |
30,280 |
+847 |
Dec16 |
160606 |
1655.0 |
1666.0 |
1649.5 |
1656.3 |
+8.3 |
2,503 |
34,354 |
+657 |
Mar17 |
160606 |
1671.5 |
1671.5 |
1658.0 |
1662.8 |
+8.4 |
735 |
5,043 |
+354 |
May17 |
160606 |
1675.5 |
1675.5 |
1667.1 |
1667.1 |
+8.4 |
49 |
215 |
+6 |
Jul17 |
160606 |
1681.0 |
1681.0 |
1671.4 |
1671.4 |
+8.4 |
3 |
2,376 |
+0 |
Sep17 |
160606 |
1675.7 |
1675.7 |
1675.7 |
1675.7 |
+8.4 |
0 |
195 |
+0 |
Total Volume and Open Interest |
46,805 |
195,605 |
-1,912 |
Platinum(NYMEX) |
Jul16 |
160606 |
988.0 |
998.9 |
985.1 |
996.5 |
+14.6 |
13,408 |
51,463 |
+254 |
Oct16 |
160606 |
989.8 |
1000.3 |
987.5 |
998.1 |
+14.7 |
631 |
9,666 |
+568 |
Jan17 |
160606 |
1000.0 |
1000.0 |
1000.0 |
1000.0 |
+14.7 |
1 |
831 |
+0 |
Apr17 |
160606 |
1001.7 |
1001.7 |
1001.7 |
1001.7 |
+14.7 |
1 |
7 |
+1 |
Total Volume and Open Interest |
14,041 |
61,971 |
+821 |
Palladium(NYMEX) |
Jun16 |
160606 |
557.70 |
558.75 |
556.30 |
557.05 |
+7.80 |
36 |
74 |
-12 |
Sep16 |
160606 |
552.15 |
559.80 |
550.30 |
557.00 |
+7.65 |
3,594 |
22,032 |
+91 |
Dec16 |
160606 |
555.00 |
558.80 |
554.95 |
557.65 |
+7.40 |
13 |
383 |
+12 |
Total Volume and Open Interest |
3,663 |
22,573 |
+92 |
Copper(CMX) |
Jul16 |
160606 |
212.00 |
214.50 |
211.25 |
211.75 |
+0.45 |
52,358 |
141,167 |
-1,159 |
Sep16 |
160606 |
212.55 |
214.80 |
211.80 |
212.25 |
+0.45 |
6,282 |
43,280 |
+1,449 |
Dec16 |
160606 |
213.70 |
215.50 |
212.60 |
213.00 |
+0.50 |
1,526 |
26,630 |
+188 |
Mar17 |
160606 |
213.50 |
213.60 |
213.50 |
213.55 |
+0.60 |
277 |
4,791 |
+105 |
May17 |
160606 |
214.10 |
214.10 |
213.95 |
213.95 |
+0.60 |
8 |
766 |
+3 |
Total Volume and Open Interest |
60,886 |
224,023 |
+444 |
E-mini DJIA Index(CBOT) |
Jun16 |
160606 |
17808 |
17939 |
17779 |
17915 |
+115 |
113,523 |
119,886 |
+1,171 |
Sep16 |
160606 |
17704 |
17835 |
17679 |
17814 |
+112 |
322 |
4,011 |
+77 |
Dec16 |
160606 |
17665 |
17739 |
17665 |
17739 |
+111 |
6 |
126 |
+3 |
Mar17 |
160606 |
17679 |
17679 |
17679 |
17679 |
+111 |
0 |
1 |
+0 |
Total Volume and Open Interest |
113,851 |
124,024 |
+1,251 |
S & P 500(CME) |
Jun16 |
160606 |
2098.00 |
2112.20 |
2094.80 |
2108.30 |
+10.50 |
4,409 |
82,937 |
+586 |
Sep16 |
160606 |
2096.50 |
2103.00 |
2092.50 |
2099.40 |
+10.50 |
1,430 |
3,427 |
+745 |
Dec16 |
160606 |
2092.30 |
2093.80 |
2092.30 |
2092.30 |
+10.50 |
0 |
191 |
+0 |
Mar17 |
160606 |
2086.20 |
2087.70 |
2086.20 |
2086.20 |
+10.50 |
|
|
|
Total Volume and Open Interest |
5,839 |
86,555 |
+1,331 |
S & P 500 E-Mini(Globex) |
Jun16 |
160606 |
2097.50 |
2112.25 |
2094.00 |
2108.25 |
+10.50 |
1,299,962 |
2,962,011 |
+32,181 |
Sep16 |
160606 |
2088.50 |
2103.25 |
2085.25 |
2099.50 |
+10.50 |
24,881 |
92,810 |
+14,136 |
Dec16 |
160606 |
2079.50 |
2095.50 |
2078.50 |
2092.25 |
+10.50 |
158 |
9,132 |
+48 |
Mar17 |
160606 |
2083.00 |
2089.00 |
2074.00 |
2086.25 |
+10.50 |
11 |
85 |
+6 |
Total Volume and Open Interest |
1,325,012 |
3,064,047 |
+46,371 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160606 |
4511.00 |
4536.50 |
4504.00 |
4525.50 |
+16.50 |
179,288 |
241,973 |
+3,275 |
Sep16 |
160606 |
4503.30 |
4528.00 |
4496.00 |
4517.30 |
+16.00 |
1,621 |
4,568 |
+635 |
Dec16 |
160606 |
4519.00 |
4519.00 |
4509.00 |
4512.80 |
+16.00 |
0 |
90 |
+0 |
Total Volume and Open Interest |
180,909 |
246,638 |
+3,910 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160606 |
1500.20 |
1515.30 |
1496.90 |
1512.90 |
+13.90 |
18,004 |
85,736 |
+874 |
Sep16 |
160606 |
1507.40 |
1507.90 |
1493.00 |
1507.90 |
+13.90 |
0 |
126 |
+0 |
Dec16 |
160606 |
1509.20 |
1509.20 |
1509.20 |
1509.20 |
+13.90 |
0 |
12 |
+0 |
Total Volume and Open Interest |
18,004 |
85,874 |
+874 |
Volatility Index(CBOE) |
Jun16 |
160606 |
14.80 |
15.00 |
14.35 |
14.48 |
-0.25 |
84,352 |
205,976 |
-9,889 |
Jul16 |
160606 |
17.15 |
17.20 |
16.75 |
16.88 |
-0.25 |
55,134 |
146,280 |
+9,060 |
Aug16 |
160606 |
18.10 |
18.24 |
17.90 |
17.98 |
-0.10 |
12,365 |
46,113 |
+1,592 |
Sep16 |
160606 |
18.95 |
19.15 |
18.80 |
18.93 |
unch |
5,797 |
28,720 |
+1,490 |
Total Volume and Open Interest |
167,086 |
473,390 |
+2,101 |
Russell 2000(ICE) |
Jun16 |
160606 |
1162.00 |
1179.40 |
1159.40 |
1176.30 |
+14.30 |
73,257 |
397,580 |
+394 |
Sep16 |
160606 |
1155.50 |
1174.40 |
1155.50 |
1171.40 |
+14.40 |
156 |
766 |
+95 |
Dec16 |
160606 |
1162.10 |
1167.40 |
1162.10 |
1167.40 |
+14.40 |
6 |
17 |
+2 |
Total Volume and Open Interest |
73,419 |
398,613 |
+491 |
Nikkei 225(CME) |
Jun16 |
160606 |
16345 |
16690 |
16305 |
16660 |
+325 |
17,984 |
34,553 |
+855 |
Sep16 |
160606 |
16370 |
16730 |
16355 |
16705 |
+330 |
830 |
1,060 |
+296 |
Total Volume and Open Interest |
18,814 |
35,618 |
+1,151 |
Nikkei 225(SGX) |
Jun16 |
160606 |
16620 |
16700 |
16255 |
16570 |
-80 |
114,105 |
265,566 |
-50 |
Sep16 |
160606 |
16595 |
16655 |
16220 |
16525 |
-85 |
4,366 |
6,807 |
+2,285 |
Dec16 |
160606 |
16250 |
16425 |
16250 |
16425 |
-85 |
3 |
3,881 |
-1 |
Total Volume and Open Interest |
118,474 |
285,488 |
+2,234 |
Nikkei 225(CME) Yen |
Jun16 |
160606 |
16330 |
16685 |
16300 |
16655 |
+325 |
59,206 |
92,596 |
+198 |
Sep16 |
160606 |
16320 |
16635 |
16255 |
16610 |
+320 |
1,457 |
1,334 |
+722 |
Dec16 |
160606 |
16490 |
16490 |
16490 |
16490 |
+320 |
|
|
|
Total Volume and Open Interest |
60,663 |
93,930 |
+920 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160606 |
16320 |
16655 |
16320 |
16650 |
+320 |
7 |
93 |
+5 |
Sep16 |
160606 |
16610 |
16610 |
16610 |
16610 |
+320 |
|
|
|
Dec16 |
160606 |
16490 |
16490 |
16490 |
16490 |
+320 |
|
|
|
Total Volume and Open Interest |
7 |
93 |
+5 |
CAC 40(EURONEXT) |
Jun16 |
160606 |
4416.0 |
4432.0 |
4397.5 |
4419.0 |
+10.5 |
73,083 |
313,810 |
-817 |
Jul16 |
160606 |
4411.5 |
4421.5 |
4395.0 |
4411.0 |
+10.5 |
164 |
5,594 |
-124 |
Aug16 |
160606 |
4409.0 |
4409.0 |
4409.0 |
4409.0 |
+10.0 |
0 |
10 |
+0 |
Sep16 |
160606 |
4419.0 |
4419.0 |
4407.5 |
4407.5 |
+10.0 |
0 |
24 |
+0 |
Total Volume and Open Interest |
73,247 |
319,469 |
-941 |
Hang Seng Index(HKFE) |
Jun16 |
160606 |
20713 |
20811 |
20587 |
20776 |
+65 |
118,149 |
108,953 |
-3,528 |
Jul16 |
160606 |
20732 |
20805 |
20590 |
20795 |
+89 |
759 |
807 |
+383 |
Total Volume and Open Interest |
119,412 |
114,816 |
-3,176 |
DAX(EUREX) |
Jun16 |
160606 |
10127.5 |
10153.0 |
10092.0 |
10132.5 |
+42.0 |
79,388 |
156,525 |
-3,518 |
Sep16 |
160606 |
10117.0 |
10140.0 |
10084.0 |
10120.5 |
+41.5 |
237 |
2,791 |
+54 |
Dec16 |
160606 |
10105.5 |
10109.5 |
10075.5 |
10109.5 |
+42.0 |
12 |
2,948 |
+2 |
Total Volume and Open Interest |
79,637 |
162,264 |
-3,462 |
Mini-DAX(EUREX) |
Jun16 |
160606 |
10123.0 |
10153.0 |
10092.0 |
10133.0 |
+42.0 |
14,931 |
11,632 |
-573 |
Sep16 |
160606 |
10102.0 |
10134.0 |
10084.0 |
10121.0 |
+41.0 |
118 |
508 |
+4 |
Dec16 |
160606 |
10119.0 |
10119.0 |
10086.0 |
10110.0 |
+42.0 |
2 |
30 |
-3 |
Total Volume and Open Interest |
15,051 |
12,170 |
-572 |
FT-SE 100(EURONEXT) |
Jun16 |
160606 |
6214.00 |
6294.00 |
6214.00 |
6276.00 |
+81.00 |
128,056 |
542,596 |
-8,571 |
Sep16 |
160606 |
6175.00 |
6232.00 |
6171.00 |
6220.00 |
+80.50 |
694 |
25,939 |
+443 |
Dec16 |
160606 |
6188.00 |
6188.00 |
6188.00 |
6188.00 |
+80.50 |
|
|
|
Total Volume and Open Interest |
128,750 |
568,535 |
-8,128 |
SPI 200(SFE) |
Jun16 |
160606 |
5321.0 |
5380.0 |
5289.0 |
5363.0 |
+40.0 |
34,601 |
296,212 |
-5,212 |
Sep16 |
160606 |
5269.0 |
5314.0 |
5240.0 |
5312.0 |
+40.0 |
28 |
3,267 |
+25 |
Dec16 |
160606 |
5298.0 |
5298.0 |
5298.0 |
5298.0 |
+40.0 |
0 |
2,287 |
+0 |
Total Volume and Open Interest |
34,637 |
303,031 |
-5,179 |
FTSE MIB(ISE) |
Jun16 |
160606 |
17465.00 |
17640.00 |
17390.00 |
17609.00 |
+110.00 |
30,108 |
61,604 |
-1,914 |
Sep16 |
160606 |
17375.00 |
17477.00 |
17265.00 |
17477.00 |
+115.00 |
161 |
468 |
+13 |
Dec16 |
160606 |
17370.00 |
17370.00 |
17370.00 |
17370.00 |
+123.00 |
|
|
|
Total Volume and Open Interest |
30,269 |
62,072 |
-1,901 |
KOSPI 200(KFE) |
Jun16 |
160603 |
244.35 |
244.95 |
243.85 |
244.60 |
+0.40 |
122,092 |
108,086 |
-496 |
Sep16 |
160603 |
244.95 |
245.80 |
244.55 |
245.80 |
+0.90 |
2,525 |
10,683 |
+290 |
Dec16 |
160603 |
246.00 |
246.20 |
246.00 |
246.00 |
+0.30 |
17 |
4,093 |
+23 |
Total Volume and Open Interest |
124,638 |
126,226 |
+1,420 |
GSCI(CME) |
Jun16 |
160606 |
379.35 |
380.40 |
376.55 |
378.60 |
+4.05 |
517 |
10,239 |
-345 |
Jul16 |
160606 |
380.60 |
382.35 |
380.60 |
380.60 |
+4.30 |
358 |
1,500 |
+358 |
Aug16 |
160606 |
380.60 |
380.60 |
380.60 |
380.60 |
+4.30 |
|
|
|
Total Volume and Open Interest |
875 |
11,739 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|