|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 08, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160608 |
1140.25 |
1189.25 |
1138.00 |
1177.75 |
+36.50 |
131,250 |
316,115 |
-19,562 |
Aug16 |
160608 |
1137.00 |
1183.50 |
1136.25 |
1173.00 |
+34.75 |
32,660 |
63,933 |
+5,401 |
Sep16 |
160608 |
1123.75 |
1169.25 |
1123.00 |
1159.25 |
+32.75 |
12,206 |
29,894 |
+542 |
Nov16 |
160608 |
1115.50 |
1159.25 |
1112.25 |
1150.25 |
+33.50 |
89,929 |
308,307 |
+9,888 |
Jan17 |
160608 |
1113.00 |
1153.00 |
1110.75 |
1145.00 |
+31.25 |
6,838 |
29,188 |
-299 |
Mar17 |
160608 |
1086.00 |
1118.25 |
1083.25 |
1108.25 |
+20.75 |
6,863 |
51,089 |
+841 |
May17 |
160608 |
1074.00 |
1103.00 |
1072.75 |
1093.75 |
+18.25 |
4,060 |
27,109 |
+395 |
Jul17 |
160608 |
1070.00 |
1098.75 |
1070.00 |
1090.50 |
+18.00 |
3,626 |
30,081 |
+377 |
Aug17 |
160608 |
1073.00 |
1073.00 |
1064.00 |
1067.25 |
+10.50 |
5 |
270 |
+0 |
Sep17 |
160608 |
1038.00 |
1040.25 |
1036.75 |
1039.50 |
+10.50 |
4 |
117 |
+0 |
Nov17 |
160608 |
992.00 |
1009.75 |
989.50 |
1005.50 |
+9.75 |
2,265 |
19,763 |
-215 |
Jan18 |
160608 |
1000.00 |
1005.50 |
1000.00 |
1005.50 |
+9.25 |
2 |
111 |
+2 |
Mar18 |
160608 |
1004.50 |
1004.50 |
1004.50 |
1004.50 |
+9.00 |
0 |
39 |
+0 |
May18 |
160608 |
1005.75 |
1005.75 |
1005.75 |
1005.75 |
+9.00 |
0 |
39 |
+0 |
Total Volume and Open Interest |
289,711 |
876,222 |
-2,630 |
Soybean Meal(CBOT) |
Jul16 |
160608 |
408.10 |
424.00 |
407.10 |
417.10 |
+9.30 |
56,632 |
140,471 |
-5,766 |
Aug16 |
160608 |
401.40 |
417.20 |
400.80 |
410.40 |
+9.30 |
15,040 |
42,090 |
+1,374 |
Sep16 |
160608 |
397.10 |
413.00 |
396.30 |
407.20 |
+10.10 |
11,250 |
31,627 |
+1,056 |
Oct16 |
160608 |
393.90 |
409.90 |
393.90 |
404.60 |
+10.60 |
8,744 |
19,693 |
+1,034 |
Dec16 |
160608 |
393.00 |
409.00 |
391.40 |
403.80 |
+10.80 |
24,521 |
90,982 |
+2,072 |
Jan17 |
160608 |
388.00 |
403.00 |
387.80 |
398.60 |
+10.30 |
2,670 |
14,235 |
+468 |
Mar17 |
160608 |
367.20 |
377.10 |
367.20 |
372.80 |
+5.20 |
1,148 |
14,085 |
+9 |
May17 |
160608 |
356.60 |
362.50 |
355.40 |
359.90 |
+3.70 |
1,362 |
15,202 |
+317 |
Jul17 |
160608 |
354.80 |
359.70 |
353.50 |
357.50 |
+3.20 |
838 |
9,330 |
+197 |
Aug17 |
160608 |
350.50 |
350.50 |
350.10 |
350.10 |
+2.30 |
22 |
1,586 |
+11 |
Total Volume and Open Interest |
122,486 |
384,092 |
+897 |
Soybean Oil(CBOT) |
Jul16 |
160608 |
32.34 |
33.19 |
32.19 |
32.89 |
+0.60 |
37,329 |
160,902 |
-3,821 |
Aug16 |
160608 |
32.46 |
33.30 |
32.34 |
33.02 |
+0.60 |
7,618 |
40,564 |
-615 |
Sep16 |
160608 |
32.59 |
33.44 |
32.47 |
33.15 |
+0.59 |
6,832 |
30,572 |
+1,655 |
Oct16 |
160608 |
32.71 |
33.53 |
32.61 |
33.28 |
+0.58 |
4,874 |
17,867 |
-890 |
Dec16 |
160608 |
33.02 |
33.85 |
32.89 |
33.59 |
+0.59 |
19,096 |
104,047 |
+3,969 |
Jan17 |
160608 |
33.05 |
33.93 |
32.97 |
33.73 |
+0.59 |
2,221 |
11,781 |
+587 |
Mar17 |
160608 |
33.26 |
33.94 |
33.26 |
33.75 |
+0.57 |
1,700 |
13,567 |
+421 |
May17 |
160608 |
33.19 |
33.94 |
33.09 |
33.74 |
+0.57 |
1,247 |
12,080 |
+197 |
Jul17 |
160608 |
33.85 |
34.09 |
33.70 |
33.88 |
+0.57 |
716 |
5,187 |
+237 |
Aug17 |
160608 |
33.79 |
34.02 |
33.79 |
33.90 |
+0.56 |
274 |
2,545 |
-46 |
Total Volume and Open Interest |
81,978 |
405,322 |
+1,694 |
Canola(WCE) |
Jul16 |
160608 |
517.2 |
526.5 |
516.0 |
524.0 |
+6.0 |
12,688 |
83,549 |
+696 |
Nov16 |
160608 |
523.5 |
530.8 |
521.7 |
529.1 |
+5.1 |
15,814 |
90,359 |
+4,409 |
Jan17 |
160608 |
526.0 |
533.8 |
525.3 |
532.4 |
+5.0 |
819 |
9,402 |
+145 |
Mar17 |
160608 |
527.5 |
535.1 |
526.9 |
533.8 |
+4.9 |
108 |
2,714 |
+27 |
May17 |
160608 |
527.9 |
535.9 |
527.9 |
534.8 |
+4.9 |
56 |
938 |
+29 |
Total Volume and Open Interest |
29,554 |
188,347 |
+5,306 |
Corn(CBOT) |
Jul16 |
160608 |
427.25 |
439.25 |
426.50 |
431.25 |
+3.50 |
223,124 |
558,373 |
-9,329 |
Sep16 |
160608 |
430.00 |
442.00 |
429.50 |
434.75 |
+4.25 |
78,972 |
323,437 |
+8,502 |
Dec16 |
160608 |
432.25 |
444.00 |
431.00 |
437.00 |
+3.75 |
137,545 |
389,192 |
+18,928 |
Mar17 |
160608 |
437.50 |
449.00 |
436.75 |
441.25 |
+2.50 |
13,776 |
79,626 |
+2,598 |
May17 |
160608 |
440.00 |
451.50 |
439.25 |
444.00 |
+2.50 |
4,637 |
20,012 |
+583 |
Jul17 |
160608 |
442.75 |
454.00 |
442.50 |
446.75 |
+2.50 |
6,374 |
47,159 |
+1,101 |
Sep17 |
160608 |
417.50 |
422.25 |
417.50 |
421.50 |
+1.50 |
1,784 |
7,381 |
+929 |
Dec17 |
160608 |
419.00 |
422.75 |
417.75 |
420.50 |
+0.75 |
5,231 |
34,557 |
-255 |
Mar18 |
160608 |
426.00 |
429.00 |
425.00 |
426.25 |
-0.25 |
274 |
1,108 |
+161 |
May18 |
160608 |
431.75 |
431.75 |
430.25 |
430.25 |
-0.25 |
82 |
325 |
+0 |
Total Volume and Open Interest |
471,850 |
1,462,882 |
+23,232 |
Wheat(CBOT) |
Jul16 |
160608 |
507.25 |
524.00 |
506.00 |
519.50 |
+10.50 |
116,771 |
200,532 |
-10,456 |
Sep16 |
160608 |
518.75 |
533.75 |
516.50 |
530.50 |
+11.25 |
37,832 |
85,820 |
+2,440 |
Dec16 |
160608 |
537.50 |
551.50 |
534.50 |
548.25 |
+10.25 |
25,611 |
77,234 |
+49 |
Mar17 |
160608 |
554.00 |
569.00 |
553.25 |
566.00 |
+10.00 |
5,432 |
23,908 |
+409 |
May17 |
160608 |
564.00 |
580.00 |
564.00 |
576.75 |
+10.00 |
2,255 |
5,285 |
-1 |
Jul17 |
160608 |
571.25 |
586.50 |
571.25 |
583.75 |
+9.50 |
5,309 |
11,387 |
+1,478 |
Total Volume and Open Interest |
194,151 |
408,597 |
-5,885 |
Wheat(KCBT) |
Jul16 |
160608 |
484.00 |
495.50 |
481.75 |
492.75 |
+7.75 |
30,199 |
120,606 |
-5,049 |
Sep16 |
160608 |
500.00 |
511.50 |
498.00 |
509.25 |
+8.25 |
9,353 |
38,909 |
+2,026 |
Dec16 |
160608 |
524.25 |
535.50 |
522.50 |
533.50 |
+8.25 |
3,863 |
44,309 |
+676 |
Mar17 |
160608 |
540.00 |
551.75 |
539.75 |
549.75 |
+7.75 |
1,007 |
13,962 |
+151 |
May17 |
160608 |
550.00 |
561.25 |
550.00 |
559.50 |
+7.75 |
544 |
6,324 |
+194 |
Jul17 |
160608 |
558.00 |
569.75 |
557.25 |
568.25 |
+8.00 |
874 |
3,341 |
+163 |
Sep17 |
160608 |
575.00 |
576.25 |
575.00 |
576.25 |
+5.50 |
16 |
162 |
+3 |
Total Volume and Open Interest |
45,924 |
227,859 |
-1,819 |
Wheat(MGE) |
Jul16 |
160608 |
546.00 |
557.00 |
545.00 |
555.50 |
+9.25 |
5,821 |
23,616 |
-275 |
Sep16 |
160608 |
553.75 |
565.75 |
553.75 |
564.50 |
+9.50 |
1,800 |
13,445 |
+168 |
Dec16 |
160608 |
565.50 |
580.50 |
565.50 |
579.50 |
+9.50 |
1,748 |
10,736 |
+60 |
Mar17 |
160608 |
583.00 |
594.75 |
583.00 |
593.25 |
+9.50 |
922 |
5,937 |
+248 |
May17 |
160608 |
597.25 |
600.00 |
597.00 |
599.75 |
+8.25 |
611 |
2,718 |
+261 |
Jul17 |
160608 |
604.50 |
607.50 |
603.50 |
607.50 |
+8.25 |
308 |
951 |
+103 |
Total Volume and Open Interest |
11,281 |
57,593 |
+614 |
Oats(CBOT) |
Jul16 |
160608 |
198.00 |
206.75 |
197.25 |
205.75 |
+9.25 |
677 |
6,660 |
-100 |
Sep16 |
160608 |
211.00 |
219.00 |
210.25 |
218.00 |
+8.50 |
129 |
1,966 |
+46 |
Dec16 |
160608 |
224.75 |
230.00 |
223.00 |
228.75 |
+6.50 |
112 |
2,111 |
+60 |
Mar17 |
160608 |
235.00 |
237.50 |
235.00 |
237.50 |
+5.50 |
25 |
162 |
+12 |
Total Volume and Open Interest |
943 |
10,899 |
+18 |
Rough Rice(CBOT) |
Jul16 |
160608 |
11.65 |
11.88 |
11.45 |
11.53 |
-0.21 |
1,174 |
6,055 |
-133 |
Sep16 |
160608 |
11.92 |
12.14 |
11.73 |
11.80 |
-0.20 |
788 |
3,134 |
+257 |
Nov16 |
160608 |
12.27 |
12.35 |
12.05 |
12.05 |
-0.18 |
46 |
706 |
-4 |
Jan17 |
160608 |
12.23 |
12.23 |
12.23 |
12.23 |
-0.19 |
0 |
97 |
+0 |
Total Volume and Open Interest |
2,008 |
10,023 |
+120 |
Live Cattle(CME) |
Jun16 |
160608 |
121.400 |
123.200 |
120.250 |
123.035 |
+1.805 |
9,375 |
19,671 |
-5,677 |
Aug16 |
160608 |
116.180 |
118.900 |
115.285 |
118.730 |
+2.730 |
28,839 |
121,330 |
+1,353 |
Oct16 |
160608 |
115.650 |
118.035 |
114.750 |
117.885 |
+2.385 |
10,885 |
56,697 |
+751 |
Dec16 |
160608 |
116.285 |
118.450 |
115.350 |
118.285 |
+2.035 |
7,920 |
34,642 |
+1,147 |
Feb17 |
160608 |
116.000 |
118.230 |
115.135 |
118.050 |
+1.870 |
2,646 |
9,732 |
+174 |
Apr17 |
160608 |
115.550 |
117.550 |
114.700 |
117.480 |
+1.780 |
1,085 |
6,034 |
+112 |
Total Volume and Open Interest |
60,986 |
250,188 |
-2,072 |
Feeder Cattle(CME) |
Aug16 |
160608 |
145.435 |
147.685 |
143.000 |
147.380 |
+1.930 |
4,943 |
24,897 |
+325 |
Sep16 |
160608 |
143.235 |
145.535 |
140.950 |
145.380 |
+1.845 |
1,069 |
4,385 |
+42 |
Oct16 |
160608 |
141.500 |
143.650 |
139.080 |
143.535 |
+1.735 |
785 |
4,947 |
-17 |
Nov16 |
160608 |
138.735 |
140.500 |
135.850 |
140.300 |
+1.550 |
372 |
3,552 |
+27 |
Jan17 |
160608 |
133.700 |
135.750 |
131.650 |
135.575 |
+1.540 |
143 |
686 |
+10 |
Mar17 |
160608 |
130.400 |
133.600 |
130.075 |
133.550 |
+1.550 |
32 |
208 |
+11 |
Apr17 |
160608 |
131.100 |
133.250 |
131.100 |
133.250 |
+0.900 |
0 |
23 |
+0 |
Total Volume and Open Interest |
7,344 |
38,698 |
+398 |
Lean Hogs(CME) |
Jun16 |
160608 |
82.250 |
82.350 |
81.850 |
82.050 |
+0.200 |
4,466 |
16,592 |
-2,004 |
Jul16 |
160608 |
86.730 |
87.385 |
86.600 |
87.035 |
+0.750 |
17,744 |
63,514 |
+444 |
Aug16 |
160608 |
86.850 |
87.750 |
86.480 |
87.330 |
+1.150 |
13,909 |
64,648 |
+3,031 |
Oct16 |
160608 |
71.650 |
72.635 |
71.650 |
72.180 |
+0.250 |
6,784 |
48,225 |
+31 |
Dec16 |
160608 |
65.750 |
66.400 |
65.700 |
66.225 |
+0.500 |
2,169 |
32,494 |
+313 |
Feb17 |
160608 |
68.830 |
69.350 |
68.600 |
69.300 |
+0.470 |
1,405 |
12,662 |
+609 |
Apr17 |
160608 |
71.500 |
72.000 |
71.400 |
71.980 |
+0.380 |
409 |
6,457 |
+283 |
May17 |
160608 |
76.500 |
76.500 |
76.500 |
76.500 |
+0.750 |
0 |
99 |
+0 |
Total Volume and Open Interest |
46,904 |
245,470 |
+2,713 |
Class III Milk(CME) |
Jun16 |
160608 |
13.12 |
13.29 |
13.08 |
13.26 |
+0.13 |
311 |
4,530 |
-22 |
Jul16 |
160608 |
13.84 |
14.49 |
13.82 |
14.29 |
+0.51 |
638 |
5,152 |
+78 |
Aug16 |
160608 |
14.56 |
15.12 |
14.56 |
14.96 |
+0.48 |
435 |
4,443 |
-44 |
Sep16 |
160608 |
15.09 |
15.50 |
15.08 |
15.38 |
+0.38 |
325 |
3,557 |
-23 |
Oct16 |
160608 |
15.19 |
15.60 |
15.17 |
15.46 |
+0.29 |
194 |
2,709 |
+50 |
Nov16 |
160608 |
15.28 |
15.54 |
15.26 |
15.47 |
+0.27 |
143 |
2,592 |
+56 |
Dec16 |
160608 |
15.21 |
15.41 |
15.18 |
15.35 |
+0.26 |
120 |
2,435 |
-5 |
Jan17 |
160608 |
15.40 |
15.40 |
15.35 |
15.40 |
+0.27 |
27 |
840 |
+6 |
Feb17 |
160608 |
15.50 |
15.50 |
15.35 |
15.35 |
+0.13 |
14 |
821 |
+6 |
Mar17 |
160608 |
15.58 |
15.65 |
15.58 |
15.58 |
+0.15 |
10 |
722 |
+0 |
Apr17 |
160608 |
15.54 |
15.62 |
15.54 |
15.54 |
+0.01 |
12 |
584 |
+7 |
May17 |
160608 |
15.66 |
15.66 |
15.65 |
15.65 |
+0.05 |
6 |
415 |
+6 |
Jun17 |
160608 |
15.67 |
15.68 |
15.67 |
15.67 |
+0.07 |
5 |
387 |
+0 |
Total Volume and Open Interest |
2,269 |
29,849 |
+120 |
Cocoa(ICE) |
Jul16 |
160608 |
3089 |
3128 |
3084 |
3113 |
+25 |
18,024 |
38,729 |
-7,696 |
Sep16 |
160608 |
3072 |
3108 |
3069 |
3092 |
+19 |
17,757 |
73,768 |
+3,066 |
Dec16 |
160608 |
3054 |
3086 |
3048 |
3072 |
+17 |
4,379 |
46,082 |
+854 |
Mar17 |
160608 |
3034 |
3064 |
3030 |
3048 |
+14 |
1,105 |
32,436 |
-395 |
May17 |
160608 |
3025 |
3051 |
3022 |
3037 |
+12 |
359 |
5,870 |
+18 |
Jul17 |
160608 |
3019 |
3044 |
3016 |
3031 |
+12 |
222 |
2,026 |
+103 |
Sep17 |
160608 |
3024 |
3035 |
3011 |
3024 |
+11 |
56 |
2,933 |
+19 |
Total Volume and Open Interest |
41,948 |
204,586 |
-3,988 |
Coffee "C"(ICE) |
Jul16 |
160608 |
131.60 |
139.85 |
130.30 |
139.65 |
+7.45 |
31,114 |
74,336 |
-4,269 |
Sep16 |
160608 |
133.80 |
141.80 |
132.25 |
141.65 |
+7.50 |
17,760 |
56,387 |
+1,959 |
Dec16 |
160608 |
136.30 |
144.35 |
134.95 |
144.20 |
+7.40 |
6,850 |
32,374 |
+277 |
Mar17 |
160608 |
138.75 |
146.80 |
137.85 |
146.65 |
+7.30 |
2,140 |
14,011 |
-232 |
May17 |
160608 |
140.70 |
148.40 |
140.65 |
148.30 |
+7.20 |
519 |
6,849 |
+24 |
Jul17 |
160608 |
142.55 |
149.90 |
142.55 |
149.80 |
+7.20 |
264 |
2,535 |
-21 |
Total Volume and Open Interest |
59,265 |
193,503 |
-2,251 |
Orange Juice(ICE) |
Jul16 |
160608 |
165.00 |
167.80 |
163.50 |
164.30 |
-3.20 |
2,318 |
10,448 |
+260 |
Sep16 |
160608 |
166.35 |
167.50 |
163.60 |
164.10 |
-3.40 |
642 |
4,827 |
+191 |
Nov16 |
160608 |
163.10 |
166.40 |
163.00 |
163.45 |
-3.15 |
132 |
1,455 |
+41 |
Jan17 |
160608 |
162.85 |
162.85 |
162.85 |
162.85 |
-3.10 |
65 |
376 |
+57 |
Mar17 |
160608 |
162.80 |
162.80 |
162.80 |
162.80 |
-3.10 |
3 |
6 |
+3 |
May17 |
160608 |
162.95 |
162.95 |
162.95 |
162.95 |
-3.10 |
|
|
|
Total Volume and Open Interest |
3,160 |
17,112 |
+552 |
Sugar #11(ICE) |
Jul16 |
160608 |
19.01 |
19.76 |
18.98 |
19.61 |
+0.61 |
106,368 |
310,402 |
-18,546 |
Oct16 |
160608 |
19.12 |
19.82 |
19.07 |
19.66 |
+0.54 |
80,299 |
319,604 |
+15,350 |
Mar17 |
160608 |
19.22 |
19.82 |
19.17 |
19.73 |
+0.50 |
37,548 |
155,224 |
+4,949 |
May17 |
160608 |
18.56 |
19.03 |
18.52 |
18.98 |
+0.40 |
12,788 |
32,630 |
+848 |
Jul17 |
160608 |
17.93 |
18.40 |
17.93 |
18.35 |
+0.36 |
7,765 |
34,734 |
-921 |
Oct17 |
160608 |
17.63 |
18.02 |
17.60 |
17.98 |
+0.35 |
2,399 |
22,821 |
-77 |
Mar18 |
160608 |
17.50 |
17.83 |
17.48 |
17.79 |
+0.30 |
643 |
10,883 |
-157 |
May18 |
160608 |
17.07 |
17.37 |
17.07 |
17.33 |
+0.27 |
306 |
3,054 |
+178 |
Total Volume and Open Interest |
248,423 |
896,008 |
+1,833 |
London Cocoa(LCE) |
Jul16 |
160608 |
2262 |
2262 |
2243 |
2253 |
-4 |
9,938 |
86,642 |
-1,951 |
Sep16 |
160608 |
2248 |
2252 |
2231 |
2242 |
-2 |
11,668 |
63,759 |
+3,434 |
Dec16 |
160608 |
2196 |
2204 |
2183 |
2194 |
+1 |
2,291 |
57,989 |
+501 |
Mar17 |
160608 |
2154 |
2162 |
2141 |
2152 |
+1 |
1,001 |
41,377 |
-161 |
May17 |
160608 |
2130 |
2146 |
2125 |
2138 |
+2 |
130 |
11,779 |
-10 |
Jul17 |
160608 |
2131 |
2133 |
2119 |
2130 |
+2 |
41 |
1,987 |
+8 |
Sep17 |
160608 |
2125 |
2125 |
2112 |
2122 |
+3 |
18 |
529 |
+6 |
Total Volume and Open Interest |
25,105 |
264,271 |
+1,844 |
London Sugar(LCE) |
Aug16 |
160608 |
516.70 |
529.70 |
515.10 |
527.70 |
+13.80 |
5,737 |
51,294 |
-1,011 |
Oct16 |
160608 |
515.00 |
528.70 |
514.90 |
527.30 |
+13.20 |
3,562 |
23,539 |
+523 |
Dec16 |
160608 |
515.50 |
528.00 |
515.20 |
527.10 |
+12.50 |
1,068 |
14,598 |
+57 |
Mar17 |
160608 |
515.50 |
527.70 |
515.00 |
526.50 |
+11.30 |
966 |
11,005 |
-278 |
May17 |
160608 |
508.30 |
516.50 |
508.30 |
515.70 |
+8.20 |
257 |
2,770 |
-5 |
Total Volume and Open Interest |
11,676 |
106,317 |
-678 |
Cotton(ICE) |
Jul16 |
160608 |
65.86 |
66.50 |
65.50 |
65.78 |
-0.07 |
29,937 |
81,360 |
-311 |
Oct16 |
160608 |
66.84 |
67.49 |
66.58 |
66.83 |
+0.25 |
35 |
75 |
+23 |
Dec16 |
160608 |
65.85 |
66.45 |
65.42 |
65.96 |
+0.12 |
20,225 |
105,529 |
+5,757 |
Mar17 |
160608 |
66.15 |
66.75 |
65.79 |
66.34 |
+0.09 |
2,093 |
13,196 |
+477 |
May17 |
160608 |
66.32 |
66.90 |
66.06 |
66.56 |
+0.05 |
299 |
2,540 |
+40 |
Jul17 |
160608 |
66.58 |
67.19 |
66.40 |
66.86 |
+0.05 |
479 |
2,447 |
+74 |
Total Volume and Open Interest |
53,446 |
208,038 |
+6,324 |
Lumber(CME) |
Jul16 |
160608 |
297.3 |
297.3 |
291.2 |
292.7 |
-6.2 |
482 |
3,376 |
-6 |
Sep16 |
160608 |
305.3 |
305.3 |
300.0 |
301.7 |
-5.9 |
128 |
1,684 |
+5 |
Nov16 |
160608 |
302.5 |
304.0 |
302.0 |
304.0 |
-7.0 |
9 |
92 |
+1 |
Jan17 |
160608 |
310.0 |
310.0 |
309.0 |
309.0 |
-5.0 |
2 |
19 |
+1 |
Total Volume and Open Interest |
621 |
5,210 |
+1 |
Crude Oil(NYM) |
Jul16 |
160608 |
50.41 |
51.62 |
50.32 |
51.23 |
+0.87 |
450,472 |
499,645 |
+376 |
Aug16 |
160608 |
50.95 |
52.23 |
50.87 |
51.84 |
+0.92 |
116,875 |
199,701 |
+7,312 |
Sep16 |
160608 |
51.44 |
52.69 |
51.33 |
52.31 |
+0.92 |
53,543 |
146,304 |
+4,488 |
Oct16 |
160608 |
51.74 |
53.02 |
51.68 |
52.67 |
+0.92 |
18,375 |
84,636 |
+1,865 |
Nov16 |
160608 |
52.06 |
53.31 |
52.06 |
53.00 |
+0.92 |
14,405 |
58,874 |
+3,430 |
Dec16 |
160608 |
52.26 |
53.56 |
52.22 |
53.25 |
+0.94 |
42,417 |
225,259 |
+437 |
Jan17 |
160608 |
52.63 |
53.58 |
52.63 |
53.42 |
+0.93 |
5,566 |
41,646 |
+1,074 |
Feb17 |
160608 |
53.36 |
53.53 |
53.01 |
53.53 |
+0.92 |
1,673 |
27,729 |
-131 |
Mar17 |
160608 |
52.74 |
53.86 |
52.74 |
53.62 |
+0.92 |
3,695 |
49,690 |
+667 |
Apr17 |
160608 |
52.97 |
53.88 |
52.97 |
53.66 |
+0.90 |
713 |
15,305 |
+32 |
May17 |
160608 |
53.49 |
53.69 |
53.40 |
53.69 |
+0.88 |
953 |
16,461 |
-25 |
Jun17 |
160608 |
52.90 |
53.96 |
52.79 |
53.72 |
+0.85 |
7,205 |
71,136 |
+679 |
Jul17 |
160608 |
53.03 |
53.72 |
53.01 |
53.72 |
+0.82 |
445 |
14,848 |
+130 |
Aug17 |
160608 |
53.72 |
53.72 |
53.72 |
53.72 |
+0.80 |
144 |
11,029 |
+48 |
Sep17 |
160608 |
52.91 |
53.99 |
52.81 |
53.74 |
+0.79 |
395 |
26,345 |
+8 |
Oct17 |
160608 |
53.78 |
53.78 |
53.78 |
53.78 |
+0.77 |
90 |
8,629 |
+2 |
Total Volume and Open Interest |
736,460 |
1,748,941 |
+23,261 |
e-miNY Crude Oil(NYM) |
Jul16 |
160608 |
50.425 |
51.625 |
50.325 |
51.225 |
+0.875 |
9,342 |
2,126 |
+228 |
Aug16 |
160608 |
50.950 |
52.200 |
50.850 |
51.850 |
+0.925 |
348 |
411 |
+49 |
Sep16 |
160608 |
51.500 |
52.650 |
51.500 |
52.300 |
+0.900 |
33 |
152 |
+3 |
Oct16 |
160608 |
51.725 |
52.900 |
51.725 |
52.675 |
+0.925 |
1 |
72 |
+0 |
Nov16 |
160608 |
52.800 |
53.075 |
52.500 |
53.000 |
+0.925 |
0 |
15 |
+0 |
Dec16 |
160608 |
52.350 |
53.475 |
52.350 |
53.250 |
+0.950 |
7 |
302 |
+3 |
Jan17 |
160608 |
53.425 |
53.425 |
53.425 |
53.425 |
+0.925 |
0 |
13 |
+0 |
Feb17 |
160608 |
53.525 |
53.525 |
53.525 |
53.525 |
+0.925 |
3 |
10 |
+0 |
Mar17 |
160608 |
53.625 |
53.625 |
53.625 |
53.625 |
+0.925 |
3 |
12 |
+0 |
Apr17 |
160608 |
53.650 |
53.650 |
53.650 |
53.650 |
+0.900 |
|
|
|
Total Volume and Open Interest |
9,745 |
3,256 |
+283 |
NY Harbor ULSD(NYM) |
Jul16 |
160608 |
154.08 |
157.72 |
153.72 |
157.05 |
+2.90 |
58,054 |
121,041 |
-4,631 |
Aug16 |
160608 |
154.74 |
158.30 |
154.38 |
157.64 |
+2.81 |
29,696 |
57,587 |
+1,017 |
Sep16 |
160608 |
155.61 |
159.23 |
155.41 |
158.58 |
+2.69 |
16,589 |
45,717 |
+1,745 |
Oct16 |
160608 |
156.94 |
160.23 |
156.94 |
159.67 |
+2.58 |
5,710 |
27,611 |
-308 |
Nov16 |
160608 |
158.23 |
161.10 |
158.10 |
160.96 |
+2.51 |
4,627 |
22,152 |
+125 |
Dec16 |
160608 |
159.18 |
162.62 |
159.08 |
162.12 |
+2.46 |
8,483 |
57,855 |
+158 |
Jan17 |
160608 |
162.19 |
163.37 |
161.79 |
163.27 |
+2.44 |
1,411 |
17,501 |
-24 |
Feb17 |
160608 |
163.48 |
164.48 |
162.71 |
163.92 |
+2.47 |
521 |
7,376 |
+4 |
Mar17 |
160608 |
163.38 |
164.44 |
162.65 |
163.91 |
+2.53 |
624 |
9,183 |
+69 |
Apr17 |
160608 |
161.86 |
163.72 |
161.43 |
163.17 |
+2.53 |
443 |
3,971 |
+25 |
May17 |
160608 |
162.24 |
163.53 |
161.37 |
162.97 |
+2.41 |
290 |
2,660 |
-10 |
Jun17 |
160608 |
161.86 |
163.68 |
161.75 |
163.12 |
+2.33 |
2,525 |
13,280 |
+671 |
Jul17 |
160608 |
162.79 |
165.21 |
162.79 |
163.64 |
+2.27 |
138 |
1,477 |
+15 |
Aug17 |
160608 |
163.58 |
165.80 |
163.58 |
164.32 |
+2.23 |
58 |
769 |
-5 |
Total Volume and Open Interest |
129,861 |
414,203 |
-1,071 |
RBOB Gasoline(NYM) |
Jul16 |
160608 |
159.03 |
163.17 |
156.82 |
161.98 |
+3.27 |
72,118 |
118,729 |
-10,142 |
Aug16 |
160608 |
159.66 |
163.86 |
158.01 |
162.85 |
+3.17 |
58,166 |
57,796 |
+2,490 |
Sep16 |
160608 |
159.27 |
163.32 |
157.85 |
162.36 |
+3.09 |
38,318 |
57,696 |
-221 |
Oct16 |
160608 |
147.54 |
151.21 |
146.57 |
150.57 |
+3.39 |
20,600 |
36,854 |
+733 |
Nov16 |
160608 |
144.38 |
148.12 |
144.32 |
147.90 |
+3.42 |
9,988 |
27,098 |
+913 |
Dec16 |
160608 |
142.69 |
146.54 |
142.22 |
145.95 |
+3.31 |
13,924 |
39,637 |
-1,000 |
Jan17 |
160608 |
142.40 |
145.94 |
142.40 |
145.80 |
+3.21 |
2,396 |
10,711 |
-19 |
Feb17 |
160608 |
145.50 |
146.73 |
144.33 |
146.73 |
+3.17 |
1,111 |
2,567 |
+19 |
Mar17 |
160608 |
146.83 |
148.37 |
146.19 |
148.37 |
+3.14 |
521 |
4,240 |
+70 |
Apr17 |
160608 |
168.51 |
169.97 |
168.40 |
169.97 |
+3.11 |
527 |
3,227 |
-155 |
Total Volume and Open Interest |
222,096 |
389,496 |
-6,977 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160608 |
162.00 |
162.00 |
161.98 |
162.00 |
+3.30 |
0 |
1 |
+0 |
Aug16 |
160608 |
162.90 |
162.90 |
162.85 |
162.90 |
+3.20 |
|
|
|
Sep16 |
160608 |
162.40 |
162.40 |
162.36 |
162.40 |
+3.10 |
|
|
|
Oct16 |
160608 |
150.60 |
150.60 |
150.57 |
150.60 |
+3.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160608 |
2.481 |
2.501 |
2.453 |
2.468 |
-0.006 |
150,658 |
310,977 |
-8,445 |
Aug16 |
160608 |
2.562 |
2.583 |
2.531 |
2.544 |
-0.013 |
55,493 |
95,441 |
+6,415 |
Sep16 |
160608 |
2.603 |
2.626 |
2.578 |
2.589 |
-0.012 |
31,160 |
130,713 |
+2,976 |
Oct16 |
160608 |
2.694 |
2.703 |
2.654 |
2.669 |
-0.010 |
27,633 |
113,690 |
-751 |
Nov16 |
160608 |
2.862 |
2.879 |
2.840 |
2.856 |
unch |
13,913 |
56,772 |
+1,598 |
Dec16 |
160608 |
3.110 |
3.129 |
3.099 |
3.116 |
+0.008 |
8,232 |
47,280 |
+425 |
Jan17 |
160608 |
3.237 |
3.256 |
3.224 |
3.243 |
+0.008 |
20,691 |
96,142 |
+5,098 |
Feb17 |
160608 |
3.233 |
3.245 |
3.215 |
3.236 |
+0.008 |
4,885 |
21,127 |
-8 |
Mar17 |
160608 |
3.189 |
3.196 |
3.169 |
3.193 |
+0.009 |
5,599 |
47,875 |
-393 |
Apr17 |
160608 |
2.951 |
2.959 |
2.931 |
2.952 |
+0.002 |
4,705 |
47,686 |
-471 |
May17 |
160608 |
2.934 |
2.938 |
2.914 |
2.936 |
+0.001 |
1,631 |
17,447 |
+222 |
Jun17 |
160608 |
2.961 |
2.969 |
2.939 |
2.964 |
+0.001 |
922 |
7,316 |
-40 |
Jul17 |
160608 |
2.996 |
3.007 |
2.977 |
3.001 |
+0.002 |
296 |
7,389 |
+116 |
Aug17 |
160608 |
3.009 |
3.016 |
2.980 |
3.009 |
+0.003 |
172 |
5,084 |
+31 |
Sep17 |
160608 |
2.984 |
3.001 |
2.976 |
3.001 |
+0.003 |
120 |
3,126 |
-5 |
Oct17 |
160608 |
3.029 |
3.030 |
3.003 |
3.028 |
+0.004 |
250 |
8,009 |
-68 |
Total Volume and Open Interest |
327,889 |
1,066,311 |
+10,958 |
Brent Crude Oil(ICE) |
Aug16 |
160608 |
51.41 |
52.80 |
51.32 |
52.51 |
+1.07 |
223,756 |
433,551 |
-1,362 |
Sep16 |
160608 |
51.88 |
53.26 |
51.77 |
52.98 |
+1.09 |
109,932 |
304,151 |
-4,972 |
Oct16 |
160608 |
52.16 |
53.54 |
52.06 |
53.26 |
+1.07 |
50,691 |
139,698 |
-3,750 |
Nov16 |
160608 |
52.43 |
53.77 |
52.33 |
53.51 |
+1.05 |
30,665 |
146,744 |
+753 |
Dec16 |
160608 |
52.76 |
54.10 |
52.65 |
53.83 |
+1.03 |
61,953 |
344,628 |
+3,062 |
Jan17 |
160608 |
53.01 |
54.29 |
52.98 |
54.07 |
+1.02 |
6,171 |
64,231 |
+1,342 |
Feb17 |
160608 |
53.27 |
54.46 |
53.14 |
54.24 |
+1.00 |
2,750 |
55,473 |
+512 |
Mar17 |
160608 |
53.40 |
54.62 |
53.32 |
54.41 |
+0.99 |
5,877 |
59,521 |
-84 |
Apr17 |
160608 |
53.55 |
54.55 |
53.55 |
54.55 |
+0.98 |
2,704 |
19,820 |
+371 |
May17 |
160608 |
54.15 |
54.69 |
54.15 |
54.69 |
+0.97 |
796 |
22,119 |
+58 |
Jun17 |
160608 |
53.83 |
54.98 |
53.77 |
54.82 |
+0.96 |
10,854 |
91,530 |
+1,364 |
Jul17 |
160608 |
54.97 |
54.97 |
54.97 |
54.97 |
+0.94 |
415 |
17,659 |
-42 |
Aug17 |
160608 |
54.95 |
55.10 |
54.95 |
55.10 |
+0.92 |
496 |
13,695 |
-68 |
Sep17 |
160608 |
55.17 |
55.17 |
55.17 |
55.17 |
+0.90 |
1,031 |
28,788 |
+132 |
Total Volume and Open Interest |
541,642 |
2,163,008 |
+502 |
Gas Oil(ICE) |
Jun16 |
160608 |
456.75 |
469.50 |
456.50 |
464.50 |
+8.25 |
36,413 |
49,791 |
-3,342 |
Jul16 |
160608 |
457.25 |
469.75 |
456.75 |
464.50 |
+8.00 |
81,654 |
142,639 |
-7,901 |
Aug16 |
160608 |
459.00 |
471.25 |
459.00 |
466.25 |
+7.50 |
58,828 |
100,542 |
-813 |
Sep16 |
160608 |
463.00 |
473.25 |
461.75 |
468.75 |
+7.00 |
19,926 |
51,142 |
+1,759 |
Oct16 |
160608 |
466.25 |
476.25 |
465.50 |
472.00 |
+6.75 |
10,423 |
44,282 |
-240 |
Nov16 |
160608 |
469.50 |
478.50 |
468.00 |
474.00 |
+6.50 |
3,754 |
32,633 |
+414 |
Dec16 |
160608 |
470.00 |
480.00 |
469.25 |
475.25 |
+6.00 |
19,464 |
101,520 |
+1,193 |
Jan17 |
160608 |
474.00 |
481.25 |
472.25 |
477.75 |
+6.00 |
2,560 |
24,209 |
+144 |
Feb17 |
160608 |
476.50 |
483.75 |
474.75 |
480.25 |
+6.00 |
949 |
13,871 |
+46 |
Mar17 |
160608 |
478.50 |
485.50 |
476.75 |
482.00 |
+5.75 |
1,569 |
21,651 |
+347 |
Total Volume and Open Interest |
245,169 |
746,391 |
-6,511 |
Ethanol(CBOT) |
Jul16 |
160608 |
1.701 |
1.728 |
1.680 |
1.682 |
-0.015 |
147 |
2,523 |
+39 |
Aug16 |
160608 |
1.685 |
1.685 |
1.665 |
1.666 |
-0.014 |
81 |
464 |
-1 |
Sep16 |
160608 |
1.660 |
1.682 |
1.647 |
1.647 |
-0.008 |
151 |
764 |
-29 |
Oct16 |
160608 |
1.641 |
1.641 |
1.625 |
1.625 |
-0.005 |
0 |
210 |
+0 |
Nov16 |
160608 |
1.610 |
1.610 |
1.600 |
1.600 |
-0.005 |
0 |
225 |
+0 |
Dec16 |
160608 |
1.590 |
1.590 |
1.577 |
1.577 |
unch |
6 |
1,073 |
+6 |
Jan17 |
160608 |
1.567 |
1.567 |
1.556 |
1.556 |
unch |
0 |
113 |
+0 |
Feb17 |
160608 |
1.553 |
1.553 |
1.553 |
1.553 |
unch |
0 |
13 |
+0 |
Total Volume and Open Interest |
385 |
5,385 |
+15 |
WTI Crude Oil(ICE) |
Jul16 |
160608 |
50.40 |
51.62 |
50.33 |
51.23 |
+0.87 |
22,816 |
63,799 |
-1,883 |
Aug16 |
160608 |
50.94 |
52.18 |
50.88 |
51.84 |
+0.92 |
26,455 |
57,076 |
+1,915 |
Sep16 |
160608 |
51.44 |
52.64 |
51.35 |
52.31 |
+0.92 |
11,837 |
36,631 |
+1,076 |
Oct16 |
160608 |
51.71 |
52.99 |
51.71 |
52.67 |
+0.92 |
6,997 |
13,025 |
+1,054 |
Nov16 |
160608 |
52.53 |
53.10 |
52.46 |
53.00 |
+0.92 |
4,248 |
13,714 |
+46 |
Dec16 |
160608 |
52.38 |
53.54 |
52.23 |
53.25 |
+0.94 |
7,882 |
80,041 |
+774 |
Jan17 |
160608 |
53.21 |
53.42 |
52.87 |
53.42 |
+0.93 |
585 |
7,734 |
+5 |
Feb17 |
160608 |
53.52 |
53.53 |
53.47 |
53.53 |
+0.92 |
501 |
5,576 |
-29 |
Mar17 |
160608 |
53.60 |
53.62 |
53.60 |
53.62 |
+0.92 |
423 |
4,720 |
-29 |
Apr17 |
160608 |
53.66 |
53.66 |
53.66 |
53.66 |
+0.90 |
42 |
2,808 |
+20 |
May17 |
160608 |
53.69 |
53.69 |
53.69 |
53.69 |
+0.88 |
31 |
1,467 |
-9 |
Jun17 |
160608 |
53.54 |
53.77 |
53.54 |
53.72 |
+0.85 |
907 |
29,095 |
+393 |
Jul17 |
160608 |
53.72 |
53.72 |
53.72 |
53.72 |
+0.82 |
12 |
1,596 |
+4 |
Aug17 |
160608 |
53.72 |
53.72 |
53.72 |
53.72 |
+0.80 |
3 |
573 |
+0 |
Sep17 |
160608 |
53.74 |
53.74 |
53.74 |
53.74 |
+0.79 |
20 |
4,378 |
+4 |
Oct17 |
160608 |
53.60 |
53.78 |
53.60 |
53.78 |
+0.77 |
17 |
1,233 |
+0 |
Total Volume and Open Interest |
86,527 |
418,507 |
+5,016 |
US Dollar Index(ICE) |
Jun16 |
160608 |
93.870 |
93.870 |
93.410 |
93.580 |
-0.252 |
30,339 |
50,669 |
-4,079 |
Sep16 |
160608 |
93.835 |
93.840 |
93.385 |
93.595 |
-0.202 |
12,100 |
15,221 |
+5,532 |
Dec16 |
160608 |
93.810 |
93.810 |
93.435 |
93.615 |
-0.208 |
355 |
1,441 |
+257 |
Total Volume and Open Interest |
42,821 |
67,941 |
+1,729 |
Australian Dollar(CME) |
Jun16 |
160608 |
74.55 |
74.81 |
74.29 |
74.76 |
+0.22 |
103,514 |
100,675 |
-7,161 |
Sep16 |
160608 |
74.30 |
74.53 |
74.02 |
74.49 |
+0.22 |
14,221 |
17,042 |
+6,091 |
Dec16 |
160608 |
74.25 |
74.29 |
73.92 |
74.27 |
+0.22 |
3 |
160 |
+1 |
Total Volume and Open Interest |
117,738 |
117,885 |
-1,069 |
British Pound(CME) |
Jun16 |
160608 |
145.45 |
146.02 |
145.00 |
145.04 |
-0.48 |
151,865 |
214,064 |
-16,666 |
Sep16 |
160608 |
145.48 |
146.12 |
145.10 |
145.14 |
-0.49 |
27,587 |
32,383 |
+10,696 |
Dec16 |
160608 |
145.96 |
146.21 |
145.26 |
145.26 |
-0.49 |
235 |
220 |
+31 |
Total Volume and Open Interest |
179,687 |
246,772 |
-5,939 |
Canadian Dollar(CME) |
Jun16 |
160608 |
78.42 |
79.02 |
78.36 |
78.74 |
+0.40 |
67,305 |
108,198 |
-1,618 |
Sep16 |
160608 |
78.43 |
79.02 |
78.37 |
78.75 |
+0.40 |
13,302 |
16,562 |
+5,048 |
Dec16 |
160608 |
78.54 |
79.04 |
78.49 |
78.77 |
+0.40 |
108 |
3,177 |
+30 |
Mar17 |
160608 |
78.90 |
79.05 |
78.70 |
78.79 |
+0.40 |
6 |
206 |
+4 |
Total Volume and Open Interest |
80,721 |
128,281 |
+3,464 |
Japanese Yen(CME) |
Jun16 |
160608 |
93.17 |
93.83 |
93.13 |
93.51 |
+0.30 |
159,901 |
134,796 |
-14,338 |
Sep16 |
160608 |
93.51 |
94.14 |
93.43 |
93.81 |
+0.30 |
37,579 |
38,994 |
+18,054 |
Dec16 |
160608 |
94.15 |
94.44 |
93.91 |
94.16 |
+0.31 |
9 |
265 |
-2 |
Total Volume and Open Interest |
197,512 |
174,172 |
+3,736 |
Swiss Franc(CME) |
Jun16 |
160608 |
103.59 |
104.39 |
103.55 |
104.28 |
+0.65 |
33,008 |
52,278 |
-5,747 |
Sep16 |
160608 |
104.10 |
104.89 |
104.06 |
104.79 |
+0.66 |
11,364 |
9,897 |
+6,703 |
Dec16 |
160608 |
105.26 |
105.37 |
105.25 |
105.33 |
+0.68 |
8 |
31 |
+8 |
Total Volume and Open Interest |
44,380 |
62,221 |
+964 |
EuroFX(CME) |
Jun16 |
160608 |
113.59 |
114.13 |
113.57 |
113.99 |
+0.34 |
196,056 |
302,130 |
-21,923 |
Sep16 |
160608 |
114.01 |
114.51 |
113.95 |
114.37 |
+0.34 |
51,341 |
60,570 |
+31,733 |
Dec16 |
160608 |
114.42 |
114.88 |
114.35 |
114.75 |
+0.33 |
177 |
1,581 |
+87 |
Total Volume and Open Interest |
247,662 |
365,647 |
+9,927 |
Mexican Peso(CME) |
Jun16 |
160608 |
544.63 |
552.88 |
543.00 |
552.25 |
+8.13 |
42,938 |
88,465 |
-9,836 |
Jul16 |
160608 |
550.38 |
550.38 |
550.38 |
550.38 |
+8.25 |
|
|
|
Total Volume and Open Interest |
61,476 |
142,232 |
-5,031 |
Brazilian Real(CME) |
Jul16 |
160608 |
289.00 |
295.30 |
289.00 |
294.55 |
+6.60 |
962 |
24,239 |
+352 |
Aug16 |
160608 |
292.20 |
292.20 |
292.20 |
292.20 |
+6.50 |
0 |
70 |
+0 |
Sep16 |
160608 |
286.30 |
290.15 |
286.30 |
289.50 |
+6.55 |
168 |
3,484 |
-103 |
Oct16 |
160608 |
287.25 |
287.25 |
287.25 |
287.25 |
+6.55 |
|
|
|
Total Volume and Open Interest |
1,130 |
27,823 |
+249 |
30-Year T-Bonds(CBOT) |
Jun16 |
160608 |
167~240 |
168~160 |
167~240 |
168~090 |
+0~120 |
5,208 |
12,918 |
-1,758 |
Sep16 |
160608 |
166~100 |
167~040 |
166~090 |
166~270 |
+0~120 |
217,660 |
544,035 |
+2,263 |
Dec16 |
160608 |
165~040 |
165~190 |
165~040 |
165~190 |
+0~120 |
1 |
5 |
+1 |
Total Volume and Open Interest |
222,869 |
556,958 |
+506 |
10-Year T-Notes(CBOT) |
Jun16 |
160608 |
130~295 |
131~015 |
130~275 |
130~285 |
-0~015 |
40,491 |
102,247 |
-11,184 |
Sep16 |
160608 |
130~290 |
131~025 |
130~270 |
130~290 |
-0~015 |
1,079,765 |
2,586,632 |
+22,210 |
Dec16 |
160608 |
130~100 |
130~195 |
130~100 |
130~195 |
-0~015 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1,120,257 |
2,688,880 |
+11,027 |
5-Year T-Notes(CBOT) |
Jun16 |
160608 |
121~080 |
121~092 |
121~062 |
121~072 |
-0~004 |
32,964 |
101,794 |
-16,215 |
Sep16 |
160608 |
120~262 |
120~292 |
120~246 |
120~266 |
-0~004 |
665,889 |
2,454,199 |
+4,273 |
Dec16 |
160608 |
120~252 |
120~252 |
120~252 |
120~252 |
-0~004 |
|
|
|
Total Volume and Open Interest |
698,853 |
2,555,993 |
-11,942 |
2 Year T-Notes(CBOT) |
Jun16 |
160608 |
109~100 |
109~104 |
109~094 |
109~100 |
unch |
23,865 |
32,115 |
-11,920 |
Sep16 |
160608 |
109~054 |
109~062 |
109~046 |
109~060 |
+0~002 |
262,252 |
955,059 |
+2,311 |
Dec16 |
160608 |
109~044 |
109~044 |
109~044 |
109~044 |
+0~002 |
|
|
|
Total Volume and Open Interest |
286,117 |
987,174 |
-9,609 |
Eurodollars(CME) |
Jun16 |
160608 |
99.345 |
99.348 |
99.340 |
99.345 |
-0.003 |
241,210 |
1,113,058 |
-1,141 |
Sep16 |
160608 |
99.245 |
99.250 |
99.235 |
99.250 |
+0.005 |
357,142 |
1,091,624 |
-15,712 |
Dec16 |
160608 |
99.140 |
99.150 |
99.130 |
99.150 |
+0.005 |
345,994 |
1,431,580 |
-18,566 |
Mar17 |
160608 |
99.085 |
99.095 |
99.075 |
99.095 |
+0.010 |
256,398 |
876,881 |
-5,055 |
Jun17 |
160608 |
99.030 |
99.045 |
99.020 |
99.040 |
+0.010 |
256,145 |
860,597 |
-11,684 |
Sep17 |
160608 |
98.980 |
98.990 |
98.965 |
98.985 |
+0.005 |
189,153 |
770,638 |
+2,467 |
Dec17 |
160608 |
98.915 |
98.925 |
98.900 |
98.920 |
+0.005 |
246,542 |
1,128,786 |
+3,390 |
Mar18 |
160608 |
98.870 |
98.885 |
98.860 |
98.875 |
+0.005 |
170,644 |
507,085 |
+699 |
Jun18 |
160608 |
98.820 |
98.835 |
98.810 |
98.825 |
+0.005 |
132,407 |
455,123 |
-2,429 |
Sep18 |
160608 |
98.765 |
98.785 |
98.755 |
98.775 |
+0.005 |
108,425 |
374,795 |
+2,932 |
Dec18 |
160608 |
98.710 |
98.730 |
98.700 |
98.715 |
unch |
107,225 |
554,296 |
-4,531 |
Mar19 |
160608 |
98.665 |
98.685 |
98.660 |
98.675 |
+0.005 |
74,345 |
316,701 |
+3,729 |
Jun19 |
160608 |
98.615 |
98.635 |
98.610 |
98.625 |
+0.005 |
39,023 |
252,764 |
+310 |
Sep19 |
160608 |
98.565 |
98.585 |
98.560 |
98.570 |
+0.005 |
38,838 |
192,073 |
-879 |
Dec19 |
160608 |
98.500 |
98.520 |
98.495 |
98.510 |
+0.005 |
31,924 |
228,194 |
-352 |
Mar20 |
160608 |
98.455 |
98.475 |
98.450 |
98.465 |
+0.005 |
24,369 |
115,045 |
-1,064 |
Jun20 |
160608 |
98.405 |
98.425 |
98.395 |
98.410 |
+0.005 |
17,855 |
71,332 |
+935 |
Sep20 |
160608 |
98.345 |
98.370 |
98.340 |
98.355 |
+0.005 |
17,457 |
65,643 |
+127 |
Total Volume and Open Interest |
2,735,882 |
10,773,448 |
-44,886 |
Ultra T-Bond(CBOT) |
Jun16 |
160608 |
176~06 |
176~27 |
176~06 |
176~22 |
+0~20 |
3,840 |
24,796 |
-559 |
Sep16 |
160608 |
178~07 |
179~18 |
178~07 |
179~08 |
+0~22 |
73,801 |
582,087 |
-729 |
Dec16 |
160608 |
178~15 |
178~15 |
178~15 |
178~15 |
+0~19 |
|
|
|
Total Volume and Open Interest |
77,641 |
606,883 |
-1,288 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160608 |
142~055 |
142~055 |
142~040 |
142~040 |
+0~030 |
3,415 |
10,294 |
-1,793 |
Sep16 |
160608 |
142~190 |
142~275 |
142~175 |
142~240 |
+0~035 |
55,048 |
134,757 |
-4,051 |
Dec16 |
160608 |
142~240 |
142~240 |
142~240 |
142~240 |
+0~035 |
|
|
|
Total Volume and Open Interest |
58,463 |
145,051 |
-5,844 |
30 Day Federal Funds(CBOT) |
Jun16 |
160608 |
99.632 |
99.632 |
99.630 |
99.630 |
unch |
47,677 |
78,961 |
+2,858 |
Jul16 |
160608 |
99.625 |
99.630 |
99.625 |
99.625 |
unch |
77,549 |
220,874 |
-17,089 |
Aug16 |
160608 |
99.580 |
99.580 |
99.575 |
99.580 |
unch |
88,447 |
220,910 |
+8,324 |
Sep16 |
160608 |
99.555 |
99.560 |
99.555 |
99.560 |
unch |
10,732 |
43,504 |
-1,155 |
Oct16 |
160608 |
99.515 |
99.520 |
99.510 |
99.520 |
+0.005 |
23,221 |
117,078 |
-2,745 |
Nov16 |
160608 |
99.505 |
99.510 |
99.500 |
99.505 |
+0.005 |
6,135 |
43,857 |
+0 |
Total Volume and Open Interest |
272,854 |
908,266 |
-10,691 |
3-Mth Euro-Yen(CME) |
Jun16 |
160608 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160608 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160608 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160608 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160608 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160608 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160608 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160608 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160608 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160608 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160608 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160608 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160608 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160608 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160608 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160608 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160608 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160608 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160608 |
151.99 |
152.07 |
151.88 |
151.92 |
-0.06 |
6,309 |
7,280 |
+4,249 |
Dec16 |
160608 |
151.92 |
151.92 |
151.92 |
151.92 |
-0.06 |
|
|
|
Mar17 |
160608 |
151.84 |
151.84 |
151.84 |
151.84 |
-0.06 |
|
|
|
Total Volume and Open Interest |
12,901 |
22,493 |
+3,233 |
Euro-Buxl(EUREX) |
Jun16 |
160608 |
173.00 |
174.10 |
172.98 |
173.50 |
+0.40 |
83,313 |
117,139 |
-72,370 |
Sep16 |
160608 |
183.06 |
184.26 |
182.92 |
183.70 |
+0.68 |
58,096 |
127,501 |
+29,314 |
Dec16 |
160608 |
183.26 |
183.26 |
183.26 |
183.26 |
+0.68 |
|
|
|
Total Volume and Open Interest |
141,409 |
244,640 |
-43,056 |
Euro-Bund(EUREX) |
Jun16 |
160608 |
165.27 |
165.63 |
165.27 |
165.36 |
-0.02 |
1,094,871 |
1,146,820 |
-450,653 |
Sep16 |
160608 |
164.35 |
164.69 |
164.15 |
164.36 |
-0.08 |
892,474 |
1,566,029 |
+393,784 |
Dec16 |
160608 |
161.95 |
162.05 |
161.68 |
161.81 |
-0.16 |
20 |
26 |
+20 |
Total Volume and Open Interest |
1,987,365 |
2,712,875 |
-56,849 |
Euro-Bobl(EUREX) |
Jun16 |
160608 |
131.72 |
131.82 |
131.69 |
131.69 |
-0.03 |
1,048,454 |
1,029,064 |
-139,482 |
Sep16 |
160608 |
132.60 |
132.67 |
132.53 |
132.60 |
unch |
861,762 |
1,389,089 |
+448,972 |
Dec16 |
160608 |
130.48 |
130.48 |
130.48 |
130.48 |
unch |
0 |
101 |
+0 |
Total Volume and Open Interest |
1,910,216 |
2,418,254 |
+309,490 |
Euro-Schatz(EUREX) |
Jun16 |
160608 |
111.92 |
111.94 |
111.92 |
111.92 |
+0.00 |
661,751 |
732,225 |
-134,663 |
Sep16 |
160608 |
111.84 |
111.86 |
111.82 |
111.83 |
-0.00 |
652,351 |
1,149,848 |
+365,016 |
Dec16 |
160608 |
111.83 |
111.83 |
111.83 |
111.83 |
-0.00 |
|
|
|
Total Volume and Open Interest |
1,314,102 |
1,882,073 |
+230,353 |
3-Mth Euribor(EUREX) |
Jun16 |
160608 |
100.265 |
100.265 |
100.265 |
100.265 |
+0.005 |
34 |
11,639 |
-34 |
Sep16 |
160608 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
34 |
6,599 |
-35 |
Dec16 |
160608 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
480 |
2,495 |
-29 |
Total Volume and Open Interest |
1,031 |
64,846 |
+46 |
Long Gilt(LIFFE) |
Jun16 |
160608 |
122~26 |
122~26 |
122~20 |
122~26 |
+0~03 |
1,570 |
41,974 |
-496 |
Sep16 |
160608 |
124~17 |
124~25 |
124~13 |
124~24 |
+0~03 |
148,611 |
429,145 |
+4,066 |
Total Volume and Open Interest |
150,181 |
471,119 |
+3,570 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160608 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
57,464 |
335,375 |
+444 |
Sep16 |
160608 |
99.45 |
99.46 |
99.44 |
99.44 |
-0.01 |
96,659 |
422,683 |
-9,264 |
Dec16 |
160608 |
99.47 |
99.47 |
99.44 |
99.45 |
-0.02 |
115,337 |
458,998 |
-8,939 |
Mar17 |
160608 |
99.46 |
99.46 |
99.42 |
99.44 |
-0.02 |
98,775 |
338,388 |
+150 |
Jun17 |
160608 |
99.43 |
99.43 |
99.38 |
99.41 |
-0.02 |
102,867 |
303,049 |
+4,107 |
Sep17 |
160608 |
99.39 |
99.39 |
99.34 |
99.37 |
-0.02 |
111,816 |
267,819 |
+8,319 |
Total Volume and Open Interest |
918,730 |
3,282,536 |
+27,481 |
3-Mth Euribor(LIFFE) |
Jun16 |
160608 |
100.265 |
100.265 |
100.260 |
100.265 |
unch |
19,607 |
483,066 |
-10,559 |
Sep16 |
160608 |
100.275 |
100.275 |
100.265 |
100.275 |
unch |
17,481 |
382,371 |
-330 |
Dec16 |
160608 |
100.285 |
100.285 |
100.275 |
100.280 |
-0.005 |
31,983 |
465,193 |
-1,669 |
Total Volume and Open Interest |
378,514 |
3,509,902 |
+19,590 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160608 |
97.99 |
97.99 |
97.89 |
97.89 |
-0.10 |
32,628 |
100,528 |
-15,779 |
Sep16 |
160608 |
98.08 |
98.10 |
98.07 |
98.08 |
unch |
51,390 |
232,394 |
-4,273 |
Dec16 |
160608 |
98.14 |
98.15 |
98.12 |
98.15 |
+0.01 |
46,459 |
193,017 |
+1,820 |
Mar17 |
160608 |
98.17 |
98.20 |
98.16 |
98.19 |
+0.02 |
29,526 |
134,592 |
+4,105 |
Jun17 |
160608 |
98.19 |
98.22 |
98.19 |
98.21 |
+0.01 |
10,522 |
103,115 |
+2,053 |
Sep17 |
160608 |
98.21 |
98.24 |
98.20 |
98.23 |
+0.01 |
9,021 |
78,606 |
+766 |
Dec17 |
160608 |
98.22 |
98.25 |
98.21 |
98.24 |
+0.02 |
5,988 |
58,365 |
-645 |
Mar18 |
160608 |
98.22 |
98.24 |
98.21 |
98.24 |
+0.02 |
2,046 |
34,126 |
+769 |
Jun18 |
160608 |
98.20 |
98.23 |
98.20 |
98.23 |
+0.03 |
250 |
16,775 |
+35 |
Sep18 |
160608 |
98.18 |
98.21 |
98.18 |
98.21 |
+0.03 |
60 |
3,678 |
-24 |
Total Volume and Open Interest |
188,045 |
959,712 |
-11,092 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160608 |
97.81 |
97.85 |
97.80 |
97.85 |
+0.04 |
157,899 |
948,746 |
+19,754 |
Sep16 |
160608 |
97.79 |
97.83 |
97.79 |
97.83 |
+0.04 |
348 |
392 |
+345 |
Total Volume and Open Interest |
158,247 |
949,138 |
+20,099 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160608 |
98.40 |
98.44 |
98.39 |
98.43 |
+0.03 |
217,645 |
824,750 |
+26,117 |
Sep16 |
160608 |
98.45 |
98.46 |
98.43 |
98.46 |
+0.04 |
4,350 |
5,696 |
+4,079 |
Total Volume and Open Interest |
221,995 |
830,446 |
+30,196 |
Gold(CMX) |
Jun16 |
160608 |
1247.6 |
1264.0 |
1247.3 |
1259.8 |
+15.4 |
1,135 |
3,986 |
-2,697 |
Aug16 |
160608 |
1247.0 |
1267.2 |
1245.5 |
1262.3 |
+15.3 |
162,935 |
355,411 |
-2,859 |
Oct16 |
160608 |
1251.6 |
1270.0 |
1251.6 |
1265.2 |
+15.3 |
1,450 |
27,743 |
+322 |
Dec16 |
160608 |
1252.6 |
1272.7 |
1251.3 |
1268.0 |
+15.3 |
5,209 |
62,313 |
+1,558 |
Feb17 |
160608 |
1256.0 |
1275.0 |
1256.0 |
1270.5 |
+15.5 |
1,429 |
8,758 |
+97 |
Apr17 |
160608 |
1260.1 |
1274.9 |
1260.1 |
1272.7 |
+15.6 |
32 |
3,719 |
+25 |
Jun17 |
160608 |
1274.1 |
1277.1 |
1274.1 |
1274.9 |
+15.6 |
168 |
11,510 |
-26 |
Aug17 |
160608 |
1269.4 |
1276.9 |
1269.4 |
1276.9 |
+15.6 |
1 |
163 |
+0 |
Oct17 |
160608 |
1279.0 |
1279.0 |
1279.0 |
1279.0 |
+15.6 |
0 |
630 |
+0 |
Dec17 |
160608 |
1266.6 |
1283.3 |
1266.6 |
1281.3 |
+15.6 |
79 |
7,423 |
-7 |
Feb18 |
160608 |
1280.5 |
1285.5 |
1280.5 |
1283.2 |
+15.4 |
|
|
|
Apr18 |
160608 |
1285.2 |
1285.2 |
1285.2 |
1285.2 |
+15.3 |
|
|
|
Total Volume and Open Interest |
173,489 |
492,648 |
-3,611 |
Silver(CMX) |
Jul16 |
160608 |
1641.0 |
1711.5 |
1639.0 |
1698.5 |
+59.1 |
45,693 |
115,987 |
-2,145 |
Sep16 |
160608 |
1644.5 |
1716.5 |
1644.5 |
1703.6 |
+59.2 |
3,268 |
31,165 |
+598 |
Dec16 |
160608 |
1654.0 |
1721.5 |
1653.5 |
1710.4 |
+59.3 |
985 |
34,538 |
-6 |
Mar17 |
160608 |
1675.0 |
1727.5 |
1675.0 |
1717.0 |
+59.5 |
36 |
5,114 |
-2 |
May17 |
160608 |
1721.3 |
1721.3 |
1721.3 |
1721.3 |
+59.5 |
2 |
221 |
+2 |
Jul17 |
160608 |
1723.5 |
1735.5 |
1723.5 |
1725.6 |
+59.5 |
3 |
2,381 |
+1 |
Sep17 |
160608 |
1727.5 |
1739.5 |
1727.5 |
1729.9 |
+59.5 |
0 |
195 |
+0 |
Total Volume and Open Interest |
50,009 |
193,365 |
-1,543 |
Platinum(NYMEX) |
Jul16 |
160608 |
1001.1 |
1022.2 |
1000.4 |
1012.0 |
+12.6 |
12,185 |
50,694 |
-146 |
Oct16 |
160608 |
1003.9 |
1024.0 |
1003.9 |
1013.8 |
+12.7 |
1,156 |
10,851 |
+797 |
Jan17 |
160608 |
1016.0 |
1016.0 |
1015.8 |
1015.9 |
+12.6 |
5 |
840 |
+4 |
Apr17 |
160608 |
1017.6 |
1017.6 |
1017.6 |
1017.6 |
+12.6 |
0 |
7 |
+0 |
Total Volume and Open Interest |
13,352 |
62,396 |
+655 |
Palladium(NYMEX) |
Jun16 |
160608 |
568.55 |
568.75 |
562.00 |
562.00 |
+9.05 |
6 |
56 |
-3 |
Sep16 |
160608 |
556.35 |
571.00 |
555.75 |
561.20 |
+9.05 |
2,700 |
22,365 |
+276 |
Dec16 |
160608 |
565.05 |
565.40 |
562.05 |
562.05 |
+9.10 |
45 |
377 |
-11 |
Total Volume and Open Interest |
2,754 |
22,876 |
+260 |
Copper(CMX) |
Jul16 |
160608 |
205.60 |
208.15 |
205.10 |
206.15 |
+1.05 |
68,208 |
124,351 |
-9,044 |
Sep16 |
160608 |
205.85 |
208.60 |
205.65 |
206.65 |
+1.00 |
14,723 |
51,518 |
+5,650 |
Dec16 |
160608 |
207.05 |
209.35 |
207.00 |
207.55 |
+1.00 |
2,951 |
27,811 |
+865 |
Mar17 |
160608 |
207.55 |
209.80 |
207.55 |
208.25 |
+1.00 |
505 |
5,014 |
+166 |
May17 |
160608 |
209.55 |
209.80 |
208.60 |
208.75 |
+1.00 |
92 |
771 |
+4 |
Total Volume and Open Interest |
87,224 |
216,906 |
-2,349 |
E-mini DJIA Index(CBOT) |
Jun16 |
160608 |
17935 |
18012 |
17903 |
17995 |
+62 |
119,862 |
124,515 |
+3,734 |
Sep16 |
160608 |
17830 |
17914 |
17803 |
17898 |
+66 |
3,189 |
5,144 |
+1,094 |
Dec16 |
160608 |
17720 |
17824 |
17720 |
17822 |
+65 |
18 |
136 |
+9 |
Mar17 |
160608 |
17762 |
17762 |
17762 |
17762 |
+65 |
0 |
1 |
+0 |
Total Volume and Open Interest |
123,069 |
129,796 |
+4,837 |
S & P 500(CME) |
Jun16 |
160608 |
2109.60 |
2119.00 |
2107.90 |
2118.10 |
+7.80 |
4,304 |
85,169 |
+162 |
Sep16 |
160608 |
2107.50 |
2110.30 |
2103.30 |
2109.10 |
+7.70 |
811 |
4,988 |
+289 |
Dec16 |
160608 |
2101.90 |
2102.30 |
2101.90 |
2101.90 |
+7.60 |
0 |
191 |
+3 |
Mar17 |
160608 |
2095.80 |
2096.20 |
2095.80 |
2095.80 |
+7.60 |
|
|
|
Total Volume and Open Interest |
5,115 |
90,348 |
+454 |
S & P 500 E-Mini(Globex) |
Jun16 |
160608 |
2110.25 |
2119.75 |
2106.50 |
2118.00 |
+7.75 |
1,272,974 |
2,969,778 |
-12,347 |
Sep16 |
160608 |
2101.25 |
2110.75 |
2098.00 |
2109.00 |
+7.50 |
63,268 |
137,576 |
+27,939 |
Dec16 |
160608 |
2094.25 |
2103.00 |
2091.00 |
2102.00 |
+7.75 |
585 |
9,257 |
+115 |
Mar17 |
160608 |
2095.00 |
2097.50 |
2087.25 |
2095.75 |
+7.50 |
18 |
95 |
+2 |
Total Volume and Open Interest |
1,336,845 |
3,116,719 |
+15,709 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160608 |
4512.50 |
4530.30 |
4504.00 |
4519.00 |
+4.70 |
164,530 |
237,750 |
-2,098 |
Sep16 |
160608 |
4503.00 |
4522.30 |
4496.00 |
4511.00 |
+5.00 |
4,317 |
7,985 |
+3,195 |
Dec16 |
160608 |
4507.50 |
4515.00 |
4499.00 |
4506.50 |
+5.00 |
1 |
90 |
+0 |
Total Volume and Open Interest |
168,848 |
245,832 |
+1,097 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160608 |
1517.80 |
1526.20 |
1514.30 |
1524.30 |
+6.50 |
16,757 |
86,855 |
+1,010 |
Sep16 |
160608 |
1515.10 |
1521.70 |
1510.40 |
1519.80 |
+6.70 |
3 |
166 |
+0 |
Dec16 |
160608 |
1521.10 |
1521.10 |
1521.10 |
1521.10 |
+6.70 |
0 |
12 |
+0 |
Total Volume and Open Interest |
16,760 |
87,033 |
+1,010 |
Volatility Index(CBOE) |
Jun16 |
160608 |
14.75 |
15.10 |
14.55 |
14.98 |
+0.25 |
67,610 |
186,360 |
-11,382 |
Jul16 |
160608 |
16.90 |
17.02 |
16.60 |
16.88 |
unch |
69,495 |
167,458 |
+10,332 |
Aug16 |
160608 |
18.05 |
18.24 |
17.86 |
18.13 |
+0.05 |
18,218 |
50,228 |
+2,445 |
Sep16 |
160608 |
19.00 |
19.20 |
18.80 |
19.08 |
+0.08 |
6,372 |
29,941 |
+947 |
Total Volume and Open Interest |
175,547 |
482,361 |
+3,300 |
Russell 2000(ICE) |
Jun16 |
160608 |
1179.50 |
1190.30 |
1176.60 |
1188.70 |
+9.30 |
75,866 |
392,522 |
-3,528 |
Sep16 |
160608 |
1174.00 |
1185.10 |
1172.50 |
1183.60 |
+9.20 |
4,188 |
4,613 |
+3,298 |
Dec16 |
160608 |
1172.50 |
1180.50 |
1172.50 |
1179.60 |
+9.20 |
1 |
18 |
+1 |
Total Volume and Open Interest |
80,055 |
397,403 |
-229 |
Nikkei 225(CME) |
Jun16 |
160608 |
16735 |
16855 |
16580 |
16815 |
+105 |
30,932 |
22,638 |
-11,091 |
Sep16 |
160608 |
16720 |
16895 |
16625 |
16855 |
+105 |
20,513 |
16,065 |
+13,994 |
Total Volume and Open Interest |
51,445 |
38,708 |
+2,903 |
Nikkei 225(SGX) |
Jun16 |
160608 |
16735 |
16850 |
16575 |
16845 |
+130 |
123,937 |
271,071 |
+8,016 |
Sep16 |
160608 |
16690 |
16810 |
16535 |
16800 |
+135 |
47,353 |
45,965 |
+29,617 |
Dec16 |
160608 |
16650 |
16705 |
16585 |
16705 |
+130 |
1 |
3,882 |
+1 |
Total Volume and Open Interest |
171,860 |
330,169 |
+37,651 |
Nikkei 225(CME) Yen |
Jun16 |
160608 |
16730 |
16855 |
16580 |
16815 |
+105 |
66,204 |
79,286 |
-17,415 |
Sep16 |
160608 |
16660 |
16810 |
16535 |
16775 |
+105 |
16,336 |
17,168 |
+14,510 |
Dec16 |
160608 |
16655 |
16655 |
16525 |
16655 |
+105 |
|
|
|
Total Volume and Open Interest |
82,540 |
96,454 |
-2,905 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160608 |
16810 |
16815 |
16810 |
16810 |
+100 |
12 |
102 |
+10 |
Sep16 |
160608 |
16770 |
16775 |
16770 |
16770 |
+100 |
|
|
|
Dec16 |
160608 |
16650 |
16655 |
16650 |
16650 |
+100 |
|
|
|
Total Volume and Open Interest |
12 |
102 |
+10 |
CAC 40(EURONEXT) |
Jun16 |
160608 |
4456.0 |
4469.5 |
4430.0 |
4444.0 |
-27.5 |
85,858 |
325,385 |
+14,914 |
Jul16 |
160608 |
4455.0 |
4460.0 |
4425.5 |
4435.5 |
-28.0 |
25,903 |
28,833 |
+22,052 |
Aug16 |
160608 |
4434.0 |
4434.0 |
4434.0 |
4434.0 |
-27.5 |
0 |
10 |
+0 |
Sep16 |
160608 |
4446.0 |
4446.5 |
4430.5 |
4432.5 |
-27.5 |
320 |
329 |
+305 |
Total Volume and Open Interest |
112,081 |
354,588 |
+37,271 |
Hang Seng Index(HKFE) |
Jun16 |
160608 |
21110 |
21184 |
20992 |
21114 |
+11 |
110,924 |
104,826 |
-1,288 |
Jul16 |
160608 |
21134 |
21184 |
21000 |
21119 |
+13 |
995 |
2,073 |
+584 |
Total Volume and Open Interest |
112,524 |
112,758 |
-560 |
DAX(EUREX) |
Jun16 |
160608 |
10253.0 |
10271.0 |
10175.5 |
10205.0 |
-83.5 |
81,337 |
152,577 |
-14,390 |
Sep16 |
160608 |
10247.5 |
10253.0 |
10165.0 |
10194.0 |
-83.5 |
1,100 |
3,840 |
+851 |
Dec16 |
160608 |
10203.0 |
10220.5 |
10167.5 |
10182.0 |
-83.5 |
7 |
2,945 |
-3 |
Total Volume and Open Interest |
82,444 |
159,362 |
-13,542 |
Mini-DAX(EUREX) |
Jun16 |
160608 |
10254.0 |
10272.0 |
10177.0 |
10205.0 |
-83.0 |
12,528 |
11,342 |
-957 |
Sep16 |
160608 |
10250.0 |
10250.0 |
10172.0 |
10194.0 |
-83.0 |
101 |
575 |
+35 |
Dec16 |
160608 |
10240.0 |
10240.0 |
10182.0 |
10182.0 |
-83.0 |
4 |
29 |
-1 |
Total Volume and Open Interest |
12,633 |
11,946 |
-923 |
FT-SE 100(EURONEXT) |
Jun16 |
160608 |
6250.50 |
6299.00 |
6249.00 |
6292.50 |
+24.50 |
119,630 |
539,234 |
+393 |
Sep16 |
160608 |
6197.50 |
6242.00 |
6194.00 |
6236.00 |
+23.50 |
1,375 |
27,077 |
+714 |
Dec16 |
160608 |
6185.00 |
6201.00 |
6185.00 |
6201.00 |
+22.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
121,005 |
566,318 |
+1,107 |
SPI 200(SFE) |
Jun16 |
160608 |
5377.0 |
5388.0 |
5339.0 |
5374.0 |
-4.0 |
31,027 |
297,378 |
+1,732 |
Sep16 |
160608 |
5329.0 |
5331.0 |
5293.0 |
5325.0 |
-2.0 |
179 |
3,393 |
+57 |
Dec16 |
160608 |
5311.0 |
5311.0 |
5311.0 |
5311.0 |
-2.0 |
0 |
2,360 |
+0 |
Total Volume and Open Interest |
31,284 |
304,454 |
+1,847 |
FTSE MIB(ISE) |
Jun16 |
160608 |
17900.00 |
18005.00 |
17790.00 |
17894.00 |
-69.00 |
20,287 |
61,357 |
-574 |
Sep16 |
160608 |
17745.00 |
17875.00 |
17655.00 |
17762.00 |
-66.00 |
101 |
526 |
+56 |
Dec16 |
160608 |
17647.00 |
17647.00 |
17647.00 |
17647.00 |
-71.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,388 |
61,884 |
-518 |
KOSPI 200(KFE) |
Jun16 |
160608 |
248.50 |
250.25 |
247.75 |
249.85 |
+1.95 |
102,064 |
104,969 |
-3,102 |
Sep16 |
160608 |
249.20 |
251.40 |
248.80 |
250.90 |
+1.90 |
7,199 |
30,960 |
+16,470 |
Dec16 |
160608 |
248.60 |
252.10 |
248.60 |
252.10 |
+2.50 |
14 |
4,642 |
+390 |
Total Volume and Open Interest |
109,279 |
143,964 |
+13,783 |
GSCI(CME) |
Jun16 |
160608 |
386.90 |
388.80 |
385.90 |
388.30 |
+6.55 |
423 |
9,841 |
+20 |
Jul16 |
160608 |
389.65 |
392.05 |
388.60 |
391.10 |
+6.90 |
148 |
2,134 |
+100 |
Aug16 |
160608 |
390.30 |
390.65 |
390.30 |
390.30 |
+6.55 |
|
|
|
Total Volume and Open Interest |
571 |
11,975 |
+120 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|