|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 09, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160609 |
1177.00 |
1185.00 |
1166.25 |
1176.00 |
-1.75 |
159,669 |
289,583 |
-26,532 |
Aug16 |
160609 |
1172.25 |
1181.75 |
1162.25 |
1172.00 |
-1.00 |
35,370 |
66,438 |
+2,505 |
Sep16 |
160609 |
1158.50 |
1166.50 |
1146.75 |
1159.75 |
+0.50 |
14,300 |
31,926 |
+2,032 |
Nov16 |
160609 |
1147.00 |
1157.50 |
1135.50 |
1152.75 |
+2.50 |
120,233 |
324,101 |
+15,794 |
Jan17 |
160609 |
1142.25 |
1152.00 |
1131.00 |
1148.25 |
+3.25 |
7,071 |
29,840 |
+652 |
Mar17 |
160609 |
1108.25 |
1116.50 |
1098.75 |
1114.25 |
+6.00 |
8,473 |
51,749 |
+660 |
May17 |
160609 |
1092.25 |
1101.25 |
1085.00 |
1099.50 |
+5.75 |
5,112 |
27,428 |
+319 |
Jul17 |
160609 |
1090.25 |
1098.00 |
1082.25 |
1095.50 |
+5.00 |
3,504 |
30,737 |
+656 |
Aug17 |
160609 |
1075.00 |
1075.00 |
1075.00 |
1075.00 |
+7.75 |
8 |
271 |
+1 |
Sep17 |
160609 |
1039.25 |
1039.25 |
1039.25 |
1039.25 |
-0.25 |
11 |
117 |
+0 |
Nov17 |
160609 |
1005.00 |
1008.00 |
994.75 |
1003.50 |
-2.00 |
1,645 |
19,723 |
-40 |
Jan18 |
160609 |
999.25 |
1003.50 |
999.25 |
1003.50 |
-2.00 |
3 |
114 |
+3 |
Mar18 |
160609 |
1002.00 |
1002.00 |
1002.00 |
1002.00 |
-2.50 |
0 |
39 |
+0 |
May18 |
160609 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
-2.25 |
0 |
39 |
+0 |
Total Volume and Open Interest |
355,400 |
872,273 |
-3,949 |
Soybean Meal(CBOT) |
Jul16 |
160609 |
417.60 |
421.00 |
410.30 |
413.50 |
-3.60 |
80,569 |
124,279 |
-16,192 |
Aug16 |
160609 |
410.20 |
414.80 |
405.00 |
409.00 |
-1.40 |
27,221 |
42,694 |
+604 |
Sep16 |
160609 |
407.00 |
411.10 |
402.50 |
406.60 |
-0.60 |
17,688 |
34,138 |
+2,511 |
Oct16 |
160609 |
404.40 |
408.30 |
400.20 |
404.00 |
-0.60 |
12,726 |
21,513 |
+1,820 |
Dec16 |
160609 |
404.60 |
407.60 |
399.30 |
403.50 |
-0.30 |
45,729 |
98,034 |
+7,052 |
Jan17 |
160609 |
398.10 |
400.80 |
394.40 |
399.00 |
+0.40 |
3,946 |
14,996 |
+761 |
Mar17 |
160609 |
371.10 |
377.20 |
370.00 |
375.40 |
+2.60 |
3,260 |
14,929 |
+844 |
May17 |
160609 |
359.90 |
364.00 |
358.20 |
361.90 |
+2.00 |
1,260 |
15,323 |
+121 |
Jul17 |
160609 |
356.10 |
362.00 |
355.20 |
359.50 |
+2.00 |
1,138 |
9,395 |
+65 |
Aug17 |
160609 |
352.70 |
354.00 |
352.00 |
352.60 |
+2.50 |
54 |
1,604 |
+18 |
Total Volume and Open Interest |
194,057 |
381,841 |
-2,251 |
Soybean Oil(CBOT) |
Jul16 |
160609 |
32.84 |
33.23 |
32.63 |
33.03 |
+0.14 |
69,094 |
151,185 |
-9,717 |
Aug16 |
160609 |
32.95 |
33.36 |
32.79 |
33.17 |
+0.15 |
23,199 |
41,703 |
+1,139 |
Sep16 |
160609 |
33.08 |
33.49 |
32.93 |
33.30 |
+0.15 |
17,845 |
31,130 |
+558 |
Oct16 |
160609 |
33.31 |
33.59 |
33.05 |
33.43 |
+0.15 |
4,628 |
18,614 |
+747 |
Dec16 |
160609 |
33.49 |
33.92 |
33.32 |
33.72 |
+0.13 |
36,012 |
110,578 |
+6,531 |
Jan17 |
160609 |
33.80 |
34.00 |
33.50 |
33.86 |
+0.13 |
4,248 |
12,177 |
+396 |
Mar17 |
160609 |
33.74 |
33.99 |
33.45 |
33.86 |
+0.11 |
2,532 |
13,960 |
+393 |
May17 |
160609 |
33.73 |
33.98 |
33.44 |
33.84 |
+0.10 |
1,675 |
12,239 |
+159 |
Jul17 |
160609 |
33.63 |
34.08 |
33.63 |
33.98 |
+0.10 |
244 |
5,160 |
-27 |
Aug17 |
160609 |
33.82 |
34.00 |
33.81 |
34.00 |
+0.10 |
54 |
2,544 |
-1 |
Total Volume and Open Interest |
159,652 |
405,541 |
+219 |
Canola(WCE) |
Jul16 |
160609 |
523.3 |
527.3 |
516.6 |
522.5 |
-1.5 |
12,007 |
78,963 |
-4,586 |
Nov16 |
160609 |
528.8 |
531.4 |
521.3 |
526.1 |
-3.0 |
13,293 |
94,882 |
+4,523 |
Jan17 |
160609 |
531.0 |
535.5 |
524.5 |
530.1 |
-2.3 |
1,183 |
9,292 |
-110 |
Mar17 |
160609 |
528.5 |
537.5 |
525.7 |
532.1 |
-1.7 |
388 |
2,805 |
+91 |
May17 |
160609 |
529.2 |
539.3 |
526.4 |
533.7 |
-1.1 |
183 |
916 |
-22 |
Total Volume and Open Interest |
27,297 |
188,401 |
+54 |
Corn(CBOT) |
Jul16 |
160609 |
430.25 |
430.25 |
423.25 |
426.50 |
-4.75 |
273,076 |
515,935 |
-42,438 |
Sep16 |
160609 |
432.50 |
433.50 |
427.00 |
430.50 |
-4.25 |
148,973 |
351,186 |
+27,749 |
Dec16 |
160609 |
434.25 |
435.75 |
428.75 |
433.50 |
-3.50 |
130,188 |
402,334 |
+13,142 |
Mar17 |
160609 |
439.25 |
440.75 |
433.75 |
438.25 |
-3.00 |
9,548 |
81,092 |
+1,466 |
May17 |
160609 |
441.75 |
443.25 |
437.75 |
441.00 |
-3.00 |
2,821 |
20,643 |
+631 |
Jul17 |
160609 |
445.50 |
446.25 |
440.00 |
443.25 |
-3.50 |
6,712 |
48,801 |
+1,642 |
Sep17 |
160609 |
418.25 |
418.25 |
414.25 |
415.75 |
-5.75 |
1,377 |
7,935 |
+554 |
Dec17 |
160609 |
418.75 |
420.00 |
413.75 |
414.50 |
-6.00 |
4,536 |
35,616 |
+1,059 |
Mar18 |
160609 |
421.00 |
421.00 |
421.00 |
421.00 |
-5.25 |
33 |
1,113 |
+5 |
May18 |
160609 |
424.75 |
424.75 |
424.75 |
424.75 |
-5.50 |
20 |
325 |
+0 |
Total Volume and Open Interest |
577,310 |
1,466,703 |
+3,821 |
Wheat(CBOT) |
Jul16 |
160609 |
518.75 |
519.00 |
506.00 |
510.25 |
-9.25 |
113,852 |
184,488 |
-16,044 |
Sep16 |
160609 |
529.50 |
530.00 |
517.25 |
521.50 |
-9.00 |
54,861 |
98,650 |
+12,830 |
Dec16 |
160609 |
547.50 |
547.50 |
535.50 |
539.50 |
-8.75 |
25,114 |
79,282 |
+2,048 |
Mar17 |
160609 |
563.00 |
566.25 |
553.50 |
557.00 |
-9.00 |
6,866 |
25,175 |
+1,267 |
May17 |
160609 |
576.00 |
577.00 |
564.25 |
568.25 |
-8.50 |
1,998 |
5,426 |
+141 |
Jul17 |
160609 |
582.25 |
583.00 |
570.75 |
575.75 |
-8.00 |
5,260 |
13,080 |
+1,693 |
Total Volume and Open Interest |
209,293 |
410,803 |
+2,206 |
Wheat(KCBT) |
Jul16 |
160609 |
492.00 |
492.00 |
479.50 |
484.25 |
-8.50 |
40,936 |
110,781 |
-9,825 |
Sep16 |
160609 |
508.25 |
508.50 |
496.25 |
501.00 |
-8.25 |
24,711 |
47,614 |
+8,705 |
Dec16 |
160609 |
532.00 |
532.75 |
521.00 |
525.75 |
-7.75 |
5,388 |
44,157 |
-152 |
Mar17 |
160609 |
549.00 |
549.00 |
537.75 |
541.75 |
-8.00 |
1,002 |
14,202 |
+240 |
May17 |
160609 |
558.25 |
558.25 |
550.25 |
551.25 |
-8.25 |
82 |
6,340 |
+16 |
Jul17 |
160609 |
566.25 |
566.50 |
558.00 |
558.75 |
-9.50 |
731 |
3,674 |
+333 |
Sep17 |
160609 |
571.00 |
571.00 |
567.75 |
567.75 |
-8.50 |
2 |
164 |
+2 |
Total Volume and Open Interest |
72,897 |
227,192 |
-667 |
Wheat(MGE) |
Jul16 |
160609 |
553.00 |
555.00 |
548.50 |
554.00 |
-1.50 |
5,645 |
22,358 |
-1,258 |
Sep16 |
160609 |
560.00 |
564.00 |
557.50 |
562.50 |
-2.00 |
2,701 |
13,970 |
+525 |
Dec16 |
160609 |
577.25 |
579.25 |
572.75 |
577.25 |
-2.25 |
1,902 |
11,079 |
+343 |
Mar17 |
160609 |
592.75 |
592.75 |
586.50 |
591.00 |
-2.25 |
977 |
5,927 |
-10 |
May17 |
160609 |
598.00 |
599.25 |
595.50 |
598.50 |
-1.25 |
402 |
2,730 |
+12 |
Jul17 |
160609 |
601.00 |
606.00 |
601.00 |
605.00 |
-2.50 |
208 |
1,039 |
+88 |
Total Volume and Open Interest |
11,874 |
57,312 |
-281 |
Oats(CBOT) |
Jul16 |
160609 |
205.00 |
209.00 |
200.50 |
205.25 |
-0.50 |
549 |
6,519 |
-141 |
Sep16 |
160609 |
218.00 |
220.75 |
212.75 |
217.25 |
-0.75 |
216 |
2,116 |
+150 |
Dec16 |
160609 |
230.00 |
234.00 |
224.00 |
228.00 |
-0.75 |
212 |
2,193 |
+82 |
Mar17 |
160609 |
235.00 |
238.00 |
235.00 |
236.25 |
-1.25 |
2 |
161 |
-1 |
Total Volume and Open Interest |
979 |
10,989 |
+90 |
Rough Rice(CBOT) |
Jul16 |
160609 |
11.50 |
11.52 |
11.15 |
11.32 |
-0.21 |
1,006 |
5,628 |
-427 |
Sep16 |
160609 |
11.79 |
11.79 |
11.41 |
11.60 |
-0.20 |
804 |
3,265 |
+131 |
Nov16 |
160609 |
11.94 |
11.94 |
11.66 |
11.85 |
-0.20 |
86 |
731 |
+25 |
Jan17 |
160609 |
12.04 |
12.04 |
12.04 |
12.04 |
-0.19 |
24 |
95 |
-2 |
Total Volume and Open Interest |
1,932 |
9,753 |
-270 |
Live Cattle(CME) |
Jun16 |
160609 |
123.300 |
123.730 |
122.730 |
123.200 |
+0.165 |
2,351 |
19,117 |
-554 |
Aug16 |
160609 |
118.980 |
119.400 |
118.000 |
118.850 |
+0.120 |
17,080 |
121,255 |
-75 |
Oct16 |
160609 |
118.100 |
118.500 |
117.180 |
118.100 |
+0.215 |
8,242 |
57,490 |
+793 |
Dec16 |
160609 |
118.500 |
118.650 |
117.600 |
118.230 |
-0.055 |
6,063 |
34,628 |
-14 |
Feb17 |
160609 |
118.000 |
118.250 |
117.200 |
117.785 |
-0.265 |
2,099 |
9,847 |
+115 |
Apr17 |
160609 |
117.250 |
117.535 |
116.535 |
116.980 |
-0.500 |
917 |
6,095 |
+61 |
Total Volume and Open Interest |
36,873 |
250,554 |
+366 |
Feeder Cattle(CME) |
Aug16 |
160609 |
147.130 |
148.000 |
146.150 |
147.300 |
-0.080 |
3,375 |
25,038 |
+141 |
Sep16 |
160609 |
145.300 |
146.100 |
144.285 |
145.485 |
+0.105 |
945 |
4,360 |
-25 |
Oct16 |
160609 |
143.380 |
144.250 |
142.500 |
143.630 |
+0.095 |
872 |
4,847 |
-100 |
Nov16 |
160609 |
140.800 |
140.985 |
139.400 |
140.200 |
-0.100 |
581 |
3,755 |
+203 |
Jan17 |
160609 |
136.200 |
136.200 |
134.685 |
135.485 |
-0.090 |
46 |
688 |
+2 |
Mar17 |
160609 |
132.880 |
133.350 |
132.500 |
133.150 |
-0.400 |
11 |
215 |
+7 |
Apr17 |
160609 |
133.130 |
133.130 |
132.880 |
133.130 |
-0.120 |
1 |
23 |
+0 |
Total Volume and Open Interest |
5,831 |
38,926 |
+228 |
Lean Hogs(CME) |
Jun16 |
160609 |
82.635 |
82.900 |
82.400 |
82.680 |
+0.630 |
5,654 |
14,231 |
-2,361 |
Jul16 |
160609 |
87.635 |
87.750 |
85.930 |
86.035 |
-1.000 |
22,335 |
60,328 |
-3,186 |
Aug16 |
160609 |
87.885 |
87.950 |
86.350 |
86.480 |
-0.850 |
21,113 |
70,116 |
+5,468 |
Oct16 |
160609 |
72.500 |
72.730 |
72.100 |
72.285 |
+0.105 |
9,778 |
49,806 |
+1,581 |
Dec16 |
160609 |
66.400 |
66.800 |
66.135 |
66.680 |
+0.455 |
5,246 |
33,185 |
+691 |
Feb17 |
160609 |
69.300 |
69.800 |
69.150 |
69.730 |
+0.430 |
2,080 |
13,399 |
+737 |
Apr17 |
160609 |
71.980 |
72.400 |
71.850 |
72.350 |
+0.370 |
447 |
6,611 |
+154 |
May17 |
160609 |
76.500 |
76.550 |
76.500 |
76.550 |
+0.050 |
4 |
102 |
+3 |
Total Volume and Open Interest |
66,732 |
248,591 |
+3,121 |
Class III Milk(CME) |
Jun16 |
160609 |
13.25 |
13.29 |
13.22 |
13.25 |
-0.01 |
165 |
4,479 |
-51 |
Jul16 |
160609 |
14.32 |
15.04 |
14.30 |
15.04 |
+0.75 |
287 |
5,150 |
-2 |
Aug16 |
160609 |
15.12 |
15.71 |
15.12 |
15.71 |
+0.75 |
383 |
4,389 |
-54 |
Sep16 |
160609 |
15.45 |
16.13 |
15.45 |
16.13 |
+0.75 |
385 |
3,435 |
-122 |
Oct16 |
160609 |
15.62 |
16.10 |
15.55 |
15.98 |
+0.52 |
89 |
2,744 |
+35 |
Nov16 |
160609 |
15.60 |
16.00 |
15.58 |
15.76 |
+0.29 |
86 |
2,648 |
+56 |
Dec16 |
160609 |
15.37 |
15.75 |
15.36 |
15.70 |
+0.35 |
66 |
2,466 |
+31 |
Jan17 |
160609 |
15.35 |
15.60 |
15.35 |
15.55 |
+0.15 |
36 |
866 |
+26 |
Feb17 |
160609 |
15.50 |
15.60 |
15.39 |
15.54 |
+0.19 |
22 |
832 |
+11 |
Mar17 |
160609 |
15.65 |
15.70 |
15.63 |
15.70 |
+0.12 |
24 |
736 |
+14 |
Apr17 |
160609 |
15.64 |
15.86 |
15.64 |
15.86 |
+0.32 |
51 |
618 |
+34 |
May17 |
160609 |
15.71 |
15.75 |
15.71 |
15.75 |
+0.10 |
24 |
425 |
+10 |
Jun17 |
160609 |
15.73 |
15.73 |
15.73 |
15.73 |
+0.06 |
22 |
395 |
+8 |
Total Volume and Open Interest |
1,728 |
29,904 |
+55 |
Cocoa(ICE) |
Jul16 |
160609 |
3103 |
3123 |
3093 |
3116 |
+3 |
13,735 |
35,165 |
-3,564 |
Sep16 |
160609 |
3084 |
3101 |
3074 |
3094 |
+2 |
18,984 |
78,731 |
+4,963 |
Dec16 |
160609 |
3059 |
3081 |
3055 |
3075 |
+3 |
4,211 |
46,230 |
+148 |
Mar17 |
160609 |
3038 |
3056 |
3032 |
3051 |
+3 |
1,237 |
32,375 |
-61 |
May17 |
160609 |
3024 |
3043 |
3022 |
3039 |
+2 |
119 |
5,874 |
+4 |
Jul17 |
160609 |
3019 |
3036 |
3016 |
3031 |
unch |
37 |
2,026 |
+0 |
Sep17 |
160609 |
3010 |
3027 |
3008 |
3022 |
-2 |
107 |
2,959 |
+26 |
Total Volume and Open Interest |
38,534 |
206,203 |
+1,617 |
Coffee "C"(ICE) |
Jul16 |
160609 |
139.20 |
145.00 |
133.55 |
133.95 |
-5.70 |
34,045 |
65,986 |
-8,350 |
Sep16 |
160609 |
140.70 |
146.85 |
135.45 |
135.85 |
-5.80 |
20,635 |
59,251 |
+2,864 |
Dec16 |
160609 |
143.10 |
149.30 |
138.05 |
138.40 |
-5.80 |
8,019 |
32,674 |
+300 |
Mar17 |
160609 |
145.30 |
151.40 |
140.55 |
140.90 |
-5.75 |
1,814 |
14,052 |
+41 |
May17 |
160609 |
147.05 |
152.00 |
142.30 |
142.45 |
-5.85 |
526 |
7,171 |
+322 |
Jul17 |
160609 |
149.25 |
153.15 |
144.00 |
144.00 |
-5.80 |
175 |
2,580 |
+45 |
Total Volume and Open Interest |
65,580 |
188,825 |
-4,678 |
Orange Juice(ICE) |
Jul16 |
160609 |
163.00 |
168.70 |
162.65 |
166.60 |
+2.30 |
1,583 |
10,629 |
+181 |
Sep16 |
160609 |
163.10 |
168.50 |
163.10 |
166.75 |
+2.65 |
489 |
4,999 |
+172 |
Nov16 |
160609 |
165.10 |
167.55 |
165.10 |
165.85 |
+2.40 |
155 |
1,546 |
+91 |
Jan17 |
160609 |
163.85 |
165.85 |
163.85 |
164.90 |
+2.05 |
19 |
380 |
+4 |
Mar17 |
160609 |
164.85 |
164.85 |
164.85 |
164.85 |
+2.05 |
0 |
6 |
+0 |
May17 |
160609 |
165.00 |
165.00 |
165.00 |
165.00 |
+2.05 |
|
|
|
Total Volume and Open Interest |
2,246 |
17,560 |
+448 |
Sugar #11(ICE) |
Jul16 |
160609 |
19.65 |
19.92 |
19.41 |
19.74 |
+0.13 |
98,303 |
294,584 |
-15,818 |
Oct16 |
160609 |
19.69 |
19.94 |
19.50 |
19.80 |
+0.14 |
82,576 |
329,590 |
+9,986 |
Mar17 |
160609 |
19.73 |
19.90 |
19.56 |
19.80 |
+0.07 |
33,477 |
162,875 |
+7,651 |
May17 |
160609 |
18.98 |
19.10 |
18.84 |
19.04 |
+0.06 |
11,858 |
33,214 |
+584 |
Jul17 |
160609 |
18.30 |
18.49 |
18.29 |
18.43 |
+0.08 |
9,166 |
34,746 |
+12 |
Oct17 |
160609 |
17.93 |
18.16 |
17.93 |
18.09 |
+0.11 |
2,860 |
24,233 |
+1,412 |
Mar18 |
160609 |
17.73 |
17.97 |
17.73 |
17.90 |
+0.11 |
477 |
10,751 |
-132 |
May18 |
160609 |
17.28 |
17.47 |
17.28 |
17.41 |
+0.08 |
127 |
3,100 |
+46 |
Total Volume and Open Interest |
239,044 |
899,793 |
+3,785 |
London Cocoa(LCE) |
Jul16 |
160609 |
2256 |
2267 |
2243 |
2258 |
+5 |
7,622 |
88,038 |
+1,396 |
Sep16 |
160609 |
2248 |
2254 |
2234 |
2247 |
+5 |
6,063 |
64,153 |
+394 |
Dec16 |
160609 |
2199 |
2205 |
2187 |
2200 |
+6 |
2,644 |
58,258 |
+269 |
Mar17 |
160609 |
2157 |
2164 |
2147 |
2159 |
+7 |
1,477 |
41,511 |
+134 |
May17 |
160609 |
2134 |
2149 |
2133 |
2145 |
+7 |
292 |
11,782 |
+3 |
Jul17 |
160609 |
2129 |
2142 |
2126 |
2139 |
+9 |
118 |
2,021 |
+34 |
Sep17 |
160609 |
2122 |
2134 |
2119 |
2132 |
+10 |
8 |
529 |
+0 |
Total Volume and Open Interest |
18,224 |
266,501 |
+2,230 |
London Sugar(LCE) |
Aug16 |
160609 |
530.00 |
532.40 |
523.60 |
528.70 |
+1.00 |
4,441 |
50,081 |
-1,213 |
Oct16 |
160609 |
529.50 |
531.50 |
524.50 |
528.20 |
+0.90 |
2,404 |
23,606 |
+67 |
Dec16 |
160609 |
528.90 |
530.30 |
524.10 |
527.70 |
+0.60 |
1,467 |
14,761 |
+163 |
Mar17 |
160609 |
527.00 |
529.50 |
523.90 |
527.00 |
+0.50 |
1,761 |
10,962 |
-43 |
May17 |
160609 |
516.10 |
518.60 |
514.50 |
515.90 |
+0.20 |
205 |
2,741 |
-29 |
Total Volume and Open Interest |
10,423 |
105,336 |
-981 |
Cotton(ICE) |
Jul16 |
160609 |
65.67 |
65.67 |
64.46 |
64.96 |
-0.82 |
28,413 |
75,165 |
-6,195 |
Oct16 |
160609 |
66.14 |
66.14 |
65.75 |
65.93 |
-0.90 |
6 |
78 |
+3 |
Dec16 |
160609 |
65.76 |
65.84 |
64.80 |
65.30 |
-0.66 |
25,608 |
113,056 |
+7,527 |
Mar17 |
160609 |
66.00 |
66.08 |
65.32 |
65.74 |
-0.60 |
2,421 |
14,154 |
+958 |
May17 |
160609 |
66.27 |
66.30 |
65.75 |
65.96 |
-0.60 |
428 |
2,655 |
+115 |
Jul17 |
160609 |
66.49 |
66.51 |
66.21 |
66.34 |
-0.52 |
326 |
2,628 |
+181 |
Total Volume and Open Interest |
58,087 |
211,393 |
+3,355 |
Lumber(CME) |
Jul16 |
160609 |
297.1 |
302.7 |
297.0 |
302.7 |
+10.0 |
655 |
3,389 |
+13 |
Sep16 |
160609 |
305.1 |
311.7 |
305.1 |
311.7 |
+10.0 |
199 |
1,768 |
+84 |
Nov16 |
160609 |
313.9 |
313.9 |
313.9 |
313.9 |
+9.9 |
2 |
92 |
+0 |
Jan17 |
160609 |
318.9 |
318.9 |
309.0 |
318.9 |
+9.9 |
1 |
19 |
+0 |
Total Volume and Open Interest |
857 |
5,307 |
+97 |
Crude Oil(NYM) |
Jul16 |
160609 |
51.45 |
51.67 |
50.23 |
50.56 |
-0.67 |
542,254 |
444,584 |
-55,061 |
Aug16 |
160609 |
52.07 |
52.28 |
50.83 |
51.22 |
-0.62 |
223,539 |
231,684 |
+31,983 |
Sep16 |
160609 |
52.59 |
52.73 |
51.33 |
51.73 |
-0.58 |
90,672 |
164,860 |
+18,556 |
Oct16 |
160609 |
53.00 |
53.01 |
51.69 |
52.13 |
-0.54 |
21,556 |
84,905 |
+269 |
Nov16 |
160609 |
53.25 |
53.39 |
52.01 |
52.49 |
-0.51 |
12,517 |
60,468 |
+1,594 |
Dec16 |
160609 |
53.44 |
53.62 |
52.26 |
52.77 |
-0.48 |
44,009 |
223,902 |
-1,357 |
Jan17 |
160609 |
53.65 |
53.72 |
52.50 |
52.97 |
-0.45 |
7,595 |
41,954 |
+308 |
Feb17 |
160609 |
53.82 |
53.82 |
52.65 |
53.11 |
-0.42 |
6,202 |
28,129 |
+400 |
Mar17 |
160609 |
53.74 |
53.74 |
52.74 |
53.22 |
-0.40 |
10,381 |
51,881 |
+2,191 |
Apr17 |
160609 |
53.93 |
53.93 |
52.73 |
53.27 |
-0.39 |
1,267 |
15,307 |
+2 |
May17 |
160609 |
52.86 |
53.37 |
52.86 |
53.31 |
-0.38 |
1,110 |
16,491 |
+30 |
Jun17 |
160609 |
54.00 |
54.00 |
52.87 |
53.34 |
-0.38 |
9,765 |
71,120 |
-16 |
Jul17 |
160609 |
53.34 |
53.34 |
53.01 |
53.34 |
-0.38 |
1,000 |
15,241 |
+393 |
Aug17 |
160609 |
53.35 |
53.35 |
53.35 |
53.35 |
-0.37 |
329 |
11,108 |
+79 |
Sep17 |
160609 |
53.20 |
53.38 |
52.88 |
53.38 |
-0.36 |
916 |
26,484 |
+139 |
Oct17 |
160609 |
53.43 |
53.43 |
53.43 |
53.43 |
-0.35 |
168 |
8,639 |
+10 |
Total Volume and Open Interest |
995,483 |
1,748,314 |
-627 |
e-miNY Crude Oil(NYM) |
Jul16 |
160609 |
51.450 |
51.675 |
50.225 |
50.550 |
-0.675 |
8,860 |
2,315 |
+189 |
Aug16 |
160609 |
52.075 |
52.225 |
50.850 |
51.225 |
-0.625 |
381 |
476 |
+65 |
Sep16 |
160609 |
52.650 |
52.700 |
51.600 |
51.725 |
-0.575 |
49 |
168 |
+16 |
Oct16 |
160609 |
53.000 |
53.000 |
51.800 |
52.125 |
-0.550 |
0 |
72 |
+0 |
Nov16 |
160609 |
53.300 |
53.300 |
52.150 |
52.500 |
-0.500 |
3 |
13 |
-2 |
Dec16 |
160609 |
53.525 |
53.525 |
52.400 |
52.775 |
-0.475 |
7 |
302 |
+0 |
Jan17 |
160609 |
52.975 |
52.975 |
52.975 |
52.975 |
-0.450 |
1 |
12 |
-1 |
Feb17 |
160609 |
53.100 |
53.100 |
53.100 |
53.100 |
-0.425 |
1 |
11 |
+1 |
Mar17 |
160609 |
53.225 |
53.225 |
53.225 |
53.225 |
-0.400 |
0 |
12 |
+0 |
Apr17 |
160609 |
53.275 |
53.275 |
53.275 |
53.275 |
-0.375 |
|
|
|
Total Volume and Open Interest |
9,306 |
3,523 |
+267 |
NY Harbor ULSD(NYM) |
Jul16 |
160609 |
157.40 |
158.48 |
154.37 |
155.12 |
-1.93 |
67,635 |
114,210 |
-6,831 |
Aug16 |
160609 |
158.24 |
158.76 |
154.97 |
155.85 |
-1.79 |
38,310 |
58,592 |
+1,005 |
Sep16 |
160609 |
159.85 |
159.85 |
155.91 |
157.01 |
-1.57 |
24,659 |
48,937 |
+3,220 |
Oct16 |
160609 |
160.47 |
160.47 |
157.15 |
158.20 |
-1.47 |
11,033 |
29,835 |
+2,224 |
Nov16 |
160609 |
161.12 |
161.12 |
158.32 |
159.54 |
-1.42 |
7,849 |
23,948 |
+1,796 |
Dec16 |
160609 |
162.96 |
163.16 |
159.45 |
160.74 |
-1.38 |
12,683 |
56,704 |
-1,151 |
Jan17 |
160609 |
163.43 |
163.43 |
160.64 |
161.96 |
-1.31 |
2,666 |
17,773 |
+272 |
Feb17 |
160609 |
161.45 |
162.71 |
161.45 |
162.71 |
-1.21 |
2,275 |
7,453 |
+77 |
Mar17 |
160609 |
161.73 |
163.00 |
161.50 |
162.79 |
-1.12 |
2,272 |
9,926 |
+743 |
Apr17 |
160609 |
160.70 |
162.15 |
160.70 |
162.08 |
-1.09 |
778 |
4,176 |
+205 |
May17 |
160609 |
160.48 |
161.78 |
160.48 |
161.78 |
-1.19 |
472 |
2,738 |
+78 |
Jun17 |
160609 |
161.05 |
161.93 |
160.60 |
161.82 |
-1.30 |
2,512 |
14,046 |
+766 |
Jul17 |
160609 |
161.60 |
162.31 |
161.60 |
162.31 |
-1.33 |
188 |
1,527 |
+50 |
Aug17 |
160609 |
162.99 |
165.80 |
162.99 |
162.99 |
-1.33 |
109 |
760 |
-9 |
Total Volume and Open Interest |
174,295 |
416,893 |
+2,690 |
RBOB Gasoline(NYM) |
Jul16 |
160609 |
162.90 |
163.42 |
159.01 |
161.86 |
-0.12 |
72,749 |
112,291 |
-6,438 |
Aug16 |
160609 |
163.60 |
164.15 |
159.98 |
162.76 |
-0.09 |
57,925 |
60,826 |
+3,030 |
Sep16 |
160609 |
163.44 |
163.44 |
159.62 |
162.30 |
-0.06 |
46,628 |
59,183 |
+1,487 |
Oct16 |
160609 |
151.06 |
151.10 |
147.85 |
150.37 |
-0.20 |
30,129 |
40,520 |
+3,666 |
Nov16 |
160609 |
147.61 |
147.86 |
145.39 |
147.69 |
-0.21 |
15,042 |
28,573 |
+1,475 |
Dec16 |
160609 |
146.30 |
146.30 |
143.46 |
145.59 |
-0.36 |
17,755 |
41,035 |
+1,398 |
Jan17 |
160609 |
143.76 |
145.60 |
143.31 |
145.40 |
-0.40 |
4,558 |
11,583 |
+872 |
Feb17 |
160609 |
144.47 |
146.33 |
144.45 |
146.33 |
-0.40 |
816 |
2,475 |
-92 |
Mar17 |
160609 |
146.23 |
147.93 |
146.23 |
147.93 |
-0.44 |
838 |
4,292 |
+52 |
Apr17 |
160609 |
168.43 |
169.39 |
168.43 |
169.37 |
-0.60 |
664 |
3,238 |
+11 |
Total Volume and Open Interest |
251,970 |
395,749 |
+6,253 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160609 |
161.90 |
161.90 |
161.86 |
161.90 |
-0.10 |
0 |
1 |
+0 |
Aug16 |
160609 |
162.80 |
162.80 |
162.76 |
162.80 |
-0.10 |
|
|
|
Sep16 |
160609 |
162.30 |
162.30 |
162.30 |
162.30 |
-0.10 |
|
|
|
Oct16 |
160609 |
150.40 |
150.40 |
150.37 |
150.40 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160609 |
2.465 |
2.630 |
2.451 |
2.617 |
+0.149 |
169,660 |
281,471 |
-29,506 |
Aug16 |
160609 |
2.535 |
2.703 |
2.526 |
2.690 |
+0.146 |
73,761 |
103,095 |
+7,654 |
Sep16 |
160609 |
2.583 |
2.733 |
2.573 |
2.721 |
+0.132 |
67,198 |
135,006 |
+4,293 |
Oct16 |
160609 |
2.658 |
2.802 |
2.650 |
2.791 |
+0.122 |
45,529 |
114,336 |
+646 |
Nov16 |
160609 |
2.852 |
2.975 |
2.841 |
2.970 |
+0.114 |
20,714 |
57,952 |
+1,180 |
Dec16 |
160609 |
3.114 |
3.228 |
3.104 |
3.228 |
+0.112 |
12,022 |
47,100 |
-180 |
Jan17 |
160609 |
3.242 |
3.353 |
3.231 |
3.353 |
+0.110 |
26,656 |
95,828 |
-314 |
Feb17 |
160609 |
3.235 |
3.340 |
3.225 |
3.340 |
+0.104 |
6,188 |
21,369 |
+242 |
Mar17 |
160609 |
3.193 |
3.291 |
3.181 |
3.291 |
+0.098 |
18,777 |
47,557 |
-318 |
Apr17 |
160609 |
2.953 |
3.008 |
2.934 |
3.008 |
+0.056 |
11,746 |
45,842 |
-1,844 |
May17 |
160609 |
2.938 |
2.969 |
2.913 |
2.969 |
+0.033 |
4,672 |
17,934 |
+487 |
Jun17 |
160609 |
2.967 |
2.990 |
2.945 |
2.990 |
+0.026 |
1,653 |
7,341 |
+25 |
Jul17 |
160609 |
2.998 |
3.025 |
2.982 |
3.025 |
+0.024 |
805 |
7,502 |
+113 |
Aug17 |
160609 |
3.005 |
3.032 |
2.997 |
3.032 |
+0.023 |
687 |
5,148 |
+64 |
Sep17 |
160609 |
2.991 |
3.022 |
2.989 |
3.022 |
+0.021 |
262 |
3,170 |
+44 |
Oct17 |
160609 |
3.017 |
3.051 |
3.005 |
3.050 |
+0.022 |
1,868 |
8,907 |
+898 |
Total Volume and Open Interest |
468,220 |
1,049,872 |
-16,439 |
Brent Crude Oil(ICE) |
Aug16 |
160609 |
52.74 |
52.86 |
51.53 |
51.95 |
-0.56 |
208,823 |
424,529 |
-9,022 |
Sep16 |
160609 |
53.25 |
53.30 |
52.00 |
52.42 |
-0.56 |
101,639 |
314,616 |
+10,465 |
Oct16 |
160609 |
53.52 |
53.56 |
52.28 |
52.73 |
-0.53 |
41,531 |
144,339 |
+4,641 |
Nov16 |
160609 |
53.77 |
53.81 |
52.55 |
53.00 |
-0.51 |
24,086 |
148,956 |
+2,212 |
Dec16 |
160609 |
54.09 |
54.12 |
52.85 |
53.32 |
-0.51 |
57,922 |
348,115 |
+3,487 |
Jan17 |
160609 |
54.29 |
54.31 |
53.10 |
53.56 |
-0.51 |
6,914 |
65,861 |
+1,630 |
Feb17 |
160609 |
54.21 |
54.21 |
53.28 |
53.74 |
-0.50 |
3,238 |
56,283 |
+810 |
Mar17 |
160609 |
54.62 |
54.62 |
53.45 |
53.91 |
-0.50 |
6,326 |
59,964 |
+443 |
Apr17 |
160609 |
54.64 |
54.64 |
53.66 |
54.05 |
-0.50 |
1,062 |
19,761 |
-59 |
May17 |
160609 |
54.14 |
54.19 |
54.14 |
54.19 |
-0.50 |
976 |
22,083 |
-36 |
Jun17 |
160609 |
54.94 |
54.97 |
53.89 |
54.33 |
-0.49 |
11,856 |
91,253 |
-277 |
Jul17 |
160609 |
54.49 |
54.49 |
54.49 |
54.49 |
-0.48 |
839 |
17,561 |
-98 |
Aug17 |
160609 |
54.62 |
54.62 |
54.62 |
54.62 |
-0.48 |
1,127 |
13,931 |
+236 |
Sep17 |
160609 |
54.70 |
54.70 |
54.70 |
54.70 |
-0.47 |
2,040 |
29,198 |
+410 |
Total Volume and Open Interest |
506,289 |
2,181,360 |
+18,352 |
Gas Oil(ICE) |
Jun16 |
160609 |
470.00 |
470.50 |
457.50 |
459.50 |
-5.00 |
37,847 |
40,510 |
-9,281 |
Jul16 |
160609 |
470.50 |
470.50 |
458.00 |
460.50 |
-4.00 |
82,590 |
139,898 |
-2,741 |
Aug16 |
160609 |
472.50 |
472.50 |
459.75 |
462.75 |
-3.50 |
48,540 |
101,708 |
+1,166 |
Sep16 |
160609 |
474.50 |
474.50 |
462.75 |
466.00 |
-2.75 |
22,075 |
52,844 |
+1,702 |
Oct16 |
160609 |
477.25 |
477.50 |
466.25 |
469.50 |
-2.50 |
9,945 |
43,844 |
-438 |
Nov16 |
160609 |
479.75 |
479.75 |
469.00 |
471.75 |
-2.25 |
7,472 |
31,349 |
-1,284 |
Dec16 |
160609 |
481.75 |
481.75 |
470.50 |
473.50 |
-1.75 |
19,095 |
101,695 |
+175 |
Jan17 |
160609 |
482.25 |
482.25 |
473.25 |
476.00 |
-1.75 |
2,412 |
24,549 |
+340 |
Feb17 |
160609 |
484.00 |
484.50 |
475.75 |
478.50 |
-1.75 |
1,129 |
13,878 |
+7 |
Mar17 |
160609 |
486.75 |
486.75 |
477.75 |
480.50 |
-1.50 |
1,022 |
21,690 |
+39 |
Total Volume and Open Interest |
246,673 |
736,096 |
-10,295 |
Ethanol(CBOT) |
Jul16 |
160609 |
1.682 |
1.682 |
1.665 |
1.676 |
-0.006 |
170 |
2,546 |
+23 |
Aug16 |
160609 |
1.657 |
1.666 |
1.650 |
1.660 |
-0.006 |
114 |
453 |
-11 |
Sep16 |
160609 |
1.640 |
1.644 |
1.636 |
1.641 |
-0.006 |
93 |
714 |
-50 |
Oct16 |
160609 |
1.619 |
1.641 |
1.619 |
1.619 |
-0.006 |
142 |
231 |
+21 |
Nov16 |
160609 |
1.601 |
1.601 |
1.594 |
1.594 |
-0.006 |
60 |
285 |
+60 |
Dec16 |
160609 |
1.580 |
1.580 |
1.571 |
1.571 |
-0.006 |
2 |
1,075 |
+2 |
Jan17 |
160609 |
1.550 |
1.567 |
1.550 |
1.550 |
-0.006 |
0 |
113 |
+0 |
Feb17 |
160609 |
1.547 |
1.547 |
1.547 |
1.547 |
-0.006 |
0 |
13 |
+0 |
Total Volume and Open Interest |
581 |
5,430 |
+45 |
WTI Crude Oil(ICE) |
Jul16 |
160609 |
51.60 |
51.64 |
50.22 |
50.56 |
-0.67 |
27,798 |
59,809 |
-3,990 |
Aug16 |
160609 |
52.22 |
52.22 |
50.87 |
51.22 |
-0.62 |
33,282 |
54,586 |
-2,490 |
Sep16 |
160609 |
52.66 |
52.69 |
51.35 |
51.73 |
-0.58 |
16,938 |
36,838 |
+207 |
Oct16 |
160609 |
52.74 |
52.74 |
51.72 |
52.13 |
-0.54 |
7,456 |
13,270 |
+245 |
Nov16 |
160609 |
53.34 |
53.34 |
52.04 |
52.49 |
-0.51 |
4,094 |
14,195 |
+481 |
Dec16 |
160609 |
53.47 |
53.52 |
52.30 |
52.77 |
-0.48 |
8,926 |
80,288 |
+247 |
Jan17 |
160609 |
52.74 |
52.97 |
52.74 |
52.97 |
-0.45 |
797 |
7,697 |
-37 |
Feb17 |
160609 |
53.11 |
53.11 |
53.11 |
53.11 |
-0.42 |
258 |
5,526 |
-50 |
Mar17 |
160609 |
52.75 |
53.22 |
52.75 |
53.22 |
-0.40 |
1,457 |
5,782 |
+1,062 |
Apr17 |
160609 |
53.00 |
53.27 |
53.00 |
53.27 |
-0.39 |
317 |
2,821 |
+13 |
May17 |
160609 |
53.31 |
53.31 |
53.31 |
53.31 |
-0.38 |
52 |
1,487 |
+20 |
Jun17 |
160609 |
53.14 |
53.37 |
53.14 |
53.34 |
-0.38 |
1,187 |
29,143 |
+48 |
Jul17 |
160609 |
53.34 |
53.34 |
53.34 |
53.34 |
-0.38 |
55 |
1,605 |
+9 |
Aug17 |
160609 |
53.35 |
53.35 |
53.35 |
53.35 |
-0.37 |
15 |
576 |
+3 |
Sep17 |
160609 |
53.38 |
53.38 |
53.38 |
53.38 |
-0.36 |
160 |
4,349 |
-29 |
Oct17 |
160609 |
53.43 |
53.43 |
53.43 |
53.43 |
-0.35 |
9 |
1,234 |
+1 |
Total Volume and Open Interest |
109,741 |
416,170 |
-2,337 |
US Dollar Index(ICE) |
Jun16 |
160609 |
93.530 |
94.105 |
93.435 |
93.952 |
+0.372 |
20,414 |
47,617 |
-3,052 |
Sep16 |
160609 |
93.535 |
94.150 |
93.430 |
93.988 |
+0.393 |
10,665 |
20,395 |
+5,174 |
Dec16 |
160609 |
93.610 |
94.110 |
93.500 |
94.018 |
+0.403 |
244 |
1,352 |
-89 |
Total Volume and Open Interest |
31,499 |
70,139 |
+2,198 |
Australian Dollar(CME) |
Jun16 |
160609 |
74.84 |
75.04 |
74.20 |
74.45 |
-0.31 |
99,498 |
95,539 |
-5,136 |
Sep16 |
160609 |
74.54 |
74.78 |
73.93 |
74.18 |
-0.31 |
17,948 |
23,575 |
+6,533 |
Dec16 |
160609 |
74.25 |
74.36 |
73.78 |
73.97 |
-0.30 |
117 |
254 |
+94 |
Total Volume and Open Interest |
117,564 |
119,376 |
+1,491 |
British Pound(CME) |
Jun16 |
160609 |
145.09 |
145.27 |
144.46 |
144.83 |
-0.21 |
143,958 |
187,609 |
-26,455 |
Sep16 |
160609 |
145.16 |
145.36 |
144.55 |
144.92 |
-0.22 |
50,920 |
71,082 |
+38,699 |
Dec16 |
160609 |
145.26 |
145.28 |
144.55 |
145.04 |
-0.22 |
295 |
442 |
+222 |
Total Volume and Open Interest |
195,173 |
259,238 |
+12,466 |
Canadian Dollar(CME) |
Jun16 |
160609 |
78.80 |
78.92 |
78.33 |
78.68 |
-0.06 |
69,407 |
103,717 |
-4,481 |
Sep16 |
160609 |
78.80 |
78.93 |
78.34 |
78.69 |
-0.06 |
22,692 |
27,994 |
+11,432 |
Dec16 |
160609 |
78.93 |
78.94 |
78.38 |
78.71 |
-0.06 |
427 |
3,272 |
+95 |
Mar17 |
160609 |
78.68 |
78.95 |
78.43 |
78.74 |
-0.05 |
14 |
209 |
+3 |
Total Volume and Open Interest |
92,540 |
135,330 |
+7,049 |
Japanese Yen(CME) |
Jun16 |
160609 |
93.54 |
94.12 |
93.31 |
93.58 |
+0.07 |
123,445 |
122,211 |
-12,585 |
Sep16 |
160609 |
93.83 |
94.43 |
93.62 |
93.89 |
+0.08 |
41,421 |
58,192 |
+19,198 |
Dec16 |
160609 |
94.24 |
94.68 |
93.98 |
94.23 |
+0.07 |
107 |
353 |
+88 |
Total Volume and Open Interest |
164,994 |
180,894 |
+6,722 |
Swiss Franc(CME) |
Jun16 |
160609 |
104.31 |
104.41 |
103.57 |
103.86 |
-0.42 |
29,354 |
40,724 |
-11,554 |
Sep16 |
160609 |
104.82 |
104.92 |
104.08 |
104.37 |
-0.42 |
14,499 |
21,856 |
+11,959 |
Dec16 |
160609 |
105.20 |
105.38 |
104.64 |
104.90 |
-0.43 |
0 |
31 |
+0 |
Total Volume and Open Interest |
43,853 |
62,626 |
+405 |
EuroFX(CME) |
Jun16 |
160609 |
114.00 |
114.17 |
113.06 |
113.32 |
-0.67 |
174,732 |
268,489 |
-33,641 |
Sep16 |
160609 |
114.38 |
114.54 |
113.44 |
113.69 |
-0.68 |
74,734 |
114,507 |
+53,937 |
Dec16 |
160609 |
114.78 |
114.91 |
113.85 |
114.07 |
-0.68 |
433 |
1,657 |
+76 |
Total Volume and Open Interest |
249,930 |
386,010 |
+20,363 |
Mexican Peso(CME) |
Jun16 |
160609 |
551.88 |
552.75 |
546.13 |
547.75 |
-4.50 |
57,425 |
77,686 |
-10,779 |
Jul16 |
160609 |
545.88 |
545.88 |
545.88 |
545.88 |
-4.50 |
|
|
|
Total Volume and Open Interest |
79,865 |
142,333 |
+101 |
Brazilian Real(CME) |
Jul16 |
160609 |
294.55 |
295.55 |
290.95 |
292.50 |
-2.05 |
2,395 |
24,177 |
-62 |
Aug16 |
160609 |
290.40 |
290.40 |
290.40 |
290.40 |
-1.80 |
2 |
71 |
+1 |
Sep16 |
160609 |
289.00 |
290.95 |
286.55 |
287.45 |
-2.05 |
155 |
3,431 |
-53 |
Oct16 |
160609 |
285.30 |
285.30 |
285.30 |
285.30 |
-1.95 |
|
|
|
Total Volume and Open Interest |
2,552 |
27,709 |
-114 |
30-Year T-Bonds(CBOT) |
Jun16 |
160609 |
168~100 |
169~150 |
168~100 |
168~310 |
+0~220 |
4,409 |
10,860 |
-2,058 |
Sep16 |
160609 |
166~310 |
168~030 |
166~230 |
167~170 |
+0~220 |
178,079 |
556,653 |
+12,618 |
Dec16 |
160609 |
166~090 |
166~090 |
165~040 |
166~090 |
+0~220 |
0 |
5 |
+0 |
Total Volume and Open Interest |
182,488 |
567,518 |
+10,560 |
10-Year T-Notes(CBOT) |
Jun16 |
160609 |
130~295 |
131~080 |
130~285 |
131~025 |
+0~060 |
35,285 |
91,372 |
-10,875 |
Sep16 |
160609 |
130~305 |
131~090 |
130~285 |
131~030 |
+0~060 |
662,920 |
2,615,070 |
+28,438 |
Dec16 |
160609 |
130~110 |
130~155 |
130~105 |
130~150 |
-0~045 |
0 |
1 |
+0 |
Total Volume and Open Interest |
698,205 |
2,706,443 |
+17,563 |
5-Year T-Notes(CBOT) |
Jun16 |
160609 |
121~074 |
121~120 |
121~074 |
121~102 |
+0~030 |
11,662 |
96,091 |
-5,703 |
Sep16 |
160609 |
120~270 |
121~004 |
120~264 |
120~300 |
+0~032 |
402,997 |
2,462,295 |
+8,096 |
Dec16 |
160609 |
120~284 |
120~284 |
120~284 |
120~284 |
+0~032 |
|
|
|
Total Volume and Open Interest |
414,659 |
2,558,386 |
+2,393 |
2 Year T-Notes(CBOT) |
Jun16 |
160609 |
109~114 |
109~114 |
109~100 |
109~112 |
+0~012 |
3,185 |
20,755 |
-11,360 |
Sep16 |
160609 |
109~060 |
109~076 |
109~056 |
109~072 |
+0~012 |
177,329 |
949,765 |
-5,294 |
Dec16 |
160609 |
109~056 |
109~056 |
109~056 |
109~056 |
+0~012 |
|
|
|
Total Volume and Open Interest |
180,514 |
970,520 |
-16,654 |
Eurodollars(CME) |
Jun16 |
160609 |
99.342 |
99.345 |
99.342 |
99.342 |
-0.003 |
109,775 |
1,101,164 |
-11,894 |
Sep16 |
160609 |
99.250 |
99.260 |
99.245 |
99.255 |
+0.005 |
148,274 |
1,098,469 |
+6,845 |
Dec16 |
160609 |
99.145 |
99.165 |
99.145 |
99.160 |
+0.010 |
171,816 |
1,446,191 |
+14,611 |
Mar17 |
160609 |
99.090 |
99.115 |
99.090 |
99.110 |
+0.015 |
134,191 |
891,725 |
+14,844 |
Jun17 |
160609 |
99.035 |
99.065 |
99.030 |
99.060 |
+0.020 |
122,222 |
865,626 |
+5,029 |
Sep17 |
160609 |
98.985 |
99.015 |
98.980 |
99.010 |
+0.025 |
99,141 |
774,603 |
+3,965 |
Dec17 |
160609 |
98.920 |
98.955 |
98.915 |
98.950 |
+0.030 |
122,816 |
1,136,742 |
+7,956 |
Mar18 |
160609 |
98.880 |
98.910 |
98.870 |
98.905 |
+0.030 |
88,922 |
513,313 |
+6,228 |
Jun18 |
160609 |
98.825 |
98.865 |
98.820 |
98.855 |
+0.030 |
73,610 |
455,858 |
+735 |
Sep18 |
160609 |
98.775 |
98.815 |
98.770 |
98.805 |
+0.030 |
56,667 |
373,390 |
-1,405 |
Dec18 |
160609 |
98.720 |
98.760 |
98.710 |
98.750 |
+0.035 |
63,245 |
556,372 |
+2,076 |
Mar19 |
160609 |
98.680 |
98.720 |
98.670 |
98.710 |
+0.035 |
58,802 |
325,557 |
+8,856 |
Jun19 |
160609 |
98.625 |
98.675 |
98.620 |
98.660 |
+0.035 |
43,676 |
245,250 |
-7,514 |
Sep19 |
160609 |
98.570 |
98.620 |
98.570 |
98.605 |
+0.035 |
35,490 |
194,099 |
+2,026 |
Dec19 |
160609 |
98.515 |
98.560 |
98.505 |
98.545 |
+0.035 |
23,035 |
228,168 |
-26 |
Mar20 |
160609 |
98.470 |
98.515 |
98.460 |
98.500 |
+0.035 |
22,818 |
114,547 |
-498 |
Jun20 |
160609 |
98.405 |
98.465 |
98.405 |
98.450 |
+0.040 |
14,247 |
71,757 |
+425 |
Sep20 |
160609 |
98.360 |
98.415 |
98.355 |
98.395 |
+0.040 |
18,475 |
64,440 |
-1,203 |
Total Volume and Open Interest |
1,447,867 |
10,823,863 |
+50,415 |
Ultra T-Bond(CBOT) |
Jun16 |
160609 |
177~02 |
178~09 |
177~02 |
177~25 |
+1~03 |
4,220 |
21,759 |
-3,037 |
Sep16 |
160609 |
179~13 |
181~03 |
179~04 |
180~13 |
+1~05 |
66,582 |
585,644 |
+3,557 |
Dec16 |
160609 |
179~20 |
179~20 |
179~20 |
179~20 |
+1~05 |
|
|
|
Total Volume and Open Interest |
70,802 |
607,403 |
+520 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160609 |
142~145 |
142~145 |
142~145 |
142~145 |
+0~105 |
170 |
10,079 |
-215 |
Sep16 |
160609 |
142~260 |
143~110 |
142~230 |
143~030 |
+0~110 |
41,033 |
132,666 |
-2,091 |
Dec16 |
160609 |
143~030 |
143~030 |
143~030 |
143~030 |
+0~110 |
|
|
|
Total Volume and Open Interest |
41,203 |
142,745 |
-2,306 |
30 Day Federal Funds(CBOT) |
Jun16 |
160609 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
14,333 |
76,123 |
-2,838 |
Jul16 |
160609 |
99.625 |
99.630 |
99.625 |
99.625 |
unch |
34,939 |
221,287 |
+413 |
Aug16 |
160609 |
99.575 |
99.580 |
99.570 |
99.580 |
unch |
46,246 |
223,553 |
+2,643 |
Sep16 |
160609 |
99.555 |
99.560 |
99.555 |
99.560 |
unch |
6,641 |
42,808 |
-696 |
Oct16 |
160609 |
99.520 |
99.525 |
99.520 |
99.525 |
+0.005 |
11,328 |
117,548 |
+470 |
Nov16 |
160609 |
99.505 |
99.515 |
99.505 |
99.510 |
+0.005 |
1,331 |
43,711 |
-146 |
Total Volume and Open Interest |
123,354 |
907,876 |
-390 |
3-Mth Euro-Yen(CME) |
Jun16 |
160609 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160609 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160609 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160609 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160609 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160609 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160609 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160609 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160609 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160609 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160609 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160609 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160609 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160609 |
151.93 |
152.13 |
151.90 |
152.12 |
+0.20 |
4,546 |
9,058 |
+1,778 |
Dec16 |
160609 |
152.12 |
152.12 |
152.12 |
152.12 |
+0.20 |
|
|
|
Mar17 |
160609 |
152.04 |
152.04 |
152.04 |
152.04 |
+0.20 |
|
|
|
Total Volume and Open Interest |
9,483 |
24,049 |
+1,556 |
Euro-Buxl(EUREX) |
Sep16 |
160609 |
184.26 |
186.24 |
184.16 |
185.48 |
+1.78 |
62,581 |
148,321 |
+20,820 |
Dec16 |
160609 |
185.04 |
185.04 |
185.04 |
185.04 |
+1.78 |
|
|
|
Mar17 |
160609 |
185.04 |
185.04 |
185.04 |
185.04 |
|
|
|
|
Euro-Bund(EUREX) |
Sep16 |
160609 |
164.53 |
164.81 |
164.43 |
164.55 |
+0.19 |
1,030,057 |
1,833,002 |
+266,973 |
Dec16 |
160609 |
162.05 |
162.15 |
161.95 |
162.00 |
+0.19 |
32 |
36 |
+10 |
Mar17 |
160609 |
162.00 |
162.00 |
162.00 |
162.00 |
|
|
|
|
Euro-Bobl(EUREX) |
Sep16 |
160609 |
132.62 |
132.69 |
132.58 |
132.65 |
+0.05 |
694,429 |
1,396,126 |
+7,037 |
Dec16 |
160609 |
130.66 |
130.66 |
130.66 |
130.66 |
+0.18 |
0 |
101 |
+0 |
Mar17 |
160609 |
130.66 |
130.66 |
130.66 |
130.66 |
|
|
|
|
Euro-Schatz(EUREX) |
Sep16 |
160609 |
111.83 |
111.86 |
111.83 |
111.85 |
+0.01 |
422,649 |
1,177,928 |
+28,080 |
Dec16 |
160609 |
111.85 |
111.85 |
111.85 |
111.85 |
+0.01 |
|
|
|
Mar17 |
160609 |
111.85 |
111.85 |
111.85 |
111.85 |
|
|
|
|
3-Mth Euribor(EUREX) |
Jun16 |
160609 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
166 |
11,736 |
+97 |
Sep16 |
160609 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.005 |
165 |
6,610 |
+11 |
Dec16 |
160609 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
2,495 |
+0 |
Total Volume and Open Interest |
332 |
64,954 |
+108 |
Long Gilt(LIFFE) |
Jun16 |
160609 |
122~30 |
122~30 |
122~28 |
122~28 |
+0~02 |
3,271 |
40,820 |
-1,154 |
Sep16 |
160609 |
124~29 |
125~04 |
124~25 |
124~28 |
+0~04 |
210,790 |
439,698 |
+10,553 |
Total Volume and Open Interest |
214,061 |
480,518 |
+9,399 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160609 |
99.42 |
99.43 |
99.42 |
99.42 |
unch |
47,941 |
345,341 |
+9,966 |
Sep16 |
160609 |
99.45 |
99.46 |
99.45 |
99.45 |
+0.01 |
28,681 |
421,689 |
-994 |
Dec16 |
160609 |
99.47 |
99.47 |
99.45 |
99.46 |
+0.01 |
61,697 |
461,016 |
+2,018 |
Mar17 |
160609 |
99.46 |
99.47 |
99.44 |
99.44 |
unch |
77,513 |
342,972 |
+4,584 |
Jun17 |
160609 |
99.42 |
99.43 |
99.40 |
99.40 |
-0.01 |
51,293 |
303,899 |
+850 |
Sep17 |
160609 |
99.38 |
99.40 |
99.36 |
99.36 |
-0.01 |
61,775 |
266,051 |
-1,768 |
Total Volume and Open Interest |
523,514 |
3,317,876 |
+35,340 |
3-Mth Euribor(LIFFE) |
Jun16 |
160609 |
100.260 |
100.265 |
100.260 |
100.265 |
unch |
12,558 |
482,571 |
-495 |
Sep16 |
160609 |
100.270 |
100.275 |
100.265 |
100.270 |
-0.005 |
24,478 |
384,994 |
+2,623 |
Dec16 |
160609 |
100.275 |
100.285 |
100.275 |
100.280 |
unch |
23,397 |
467,572 |
+2,379 |
Total Volume and Open Interest |
406,110 |
3,532,006 |
+22,104 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160609 |
97.89 |
98.02 |
97.87 |
97.98 |
+0.09 |
46,792 |
54,998 |
-45,530 |
Sep16 |
160609 |
98.08 |
98.09 |
98.06 |
98.09 |
+0.01 |
96,641 |
234,072 |
+1,678 |
Dec16 |
160609 |
98.14 |
98.15 |
98.11 |
98.15 |
unch |
71,100 |
197,283 |
+4,266 |
Mar17 |
160609 |
98.18 |
98.20 |
98.15 |
98.20 |
+0.01 |
28,693 |
131,490 |
-3,102 |
Jun17 |
160609 |
98.21 |
98.23 |
98.18 |
98.23 |
+0.02 |
13,835 |
104,331 |
+1,216 |
Sep17 |
160609 |
98.22 |
98.25 |
98.19 |
98.25 |
+0.02 |
6,271 |
79,054 |
+448 |
Dec17 |
160609 |
98.23 |
98.27 |
98.20 |
98.27 |
+0.03 |
4,520 |
59,846 |
+1,481 |
Mar18 |
160609 |
98.23 |
98.27 |
98.20 |
98.27 |
+0.03 |
2,691 |
34,214 |
+88 |
Jun18 |
160609 |
98.23 |
98.26 |
98.19 |
98.26 |
+0.03 |
1,345 |
17,859 |
+1,084 |
Sep18 |
160609 |
98.18 |
98.24 |
98.18 |
98.24 |
+0.03 |
85 |
3,672 |
-6 |
Total Volume and Open Interest |
272,627 |
921,250 |
-38,462 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160609 |
97.85 |
97.91 |
97.82 |
97.91 |
+0.06 |
138,963 |
945,276 |
-3,470 |
Sep16 |
160609 |
97.83 |
97.89 |
97.80 |
97.89 |
+0.06 |
5,931 |
4,716 |
+4,324 |
Total Volume and Open Interest |
144,894 |
949,992 |
+854 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160609 |
98.43 |
98.44 |
98.38 |
98.44 |
+0.01 |
220,220 |
820,725 |
-4,025 |
Sep16 |
160609 |
98.46 |
98.49 |
98.40 |
98.49 |
+0.03 |
943 |
5,922 |
+226 |
Total Volume and Open Interest |
221,163 |
826,647 |
-3,799 |
Gold(CMX) |
Jun16 |
160609 |
1262.5 |
1271.4 |
1258.1 |
1270.2 |
+10.4 |
281 |
2,906 |
-1,080 |
Aug16 |
160609 |
1264.6 |
1274.4 |
1259.4 |
1272.7 |
+10.4 |
120,505 |
358,741 |
+3,330 |
Oct16 |
160609 |
1267.2 |
1277.2 |
1263.0 |
1275.7 |
+10.5 |
818 |
27,774 |
+31 |
Dec16 |
160609 |
1270.4 |
1280.2 |
1265.5 |
1278.5 |
+10.5 |
3,279 |
62,791 |
+478 |
Feb17 |
160609 |
1275.0 |
1281.1 |
1271.6 |
1281.1 |
+10.6 |
2,168 |
8,494 |
-264 |
Apr17 |
160609 |
1276.1 |
1283.4 |
1270.5 |
1283.4 |
+10.7 |
1,260 |
4,351 |
+632 |
Jun17 |
160609 |
1277.1 |
1285.6 |
1274.7 |
1285.6 |
+10.7 |
578 |
11,872 |
+362 |
Aug17 |
160609 |
1287.3 |
1287.7 |
1287.3 |
1287.7 |
+10.8 |
20 |
174 |
+11 |
Oct17 |
160609 |
1289.7 |
1289.7 |
1289.7 |
1289.7 |
+10.7 |
1 |
630 |
+0 |
Dec17 |
160609 |
1287.2 |
1291.8 |
1280.5 |
1291.8 |
+10.5 |
254 |
7,558 |
+135 |
Feb18 |
160609 |
1291.2 |
1293.7 |
1291.2 |
1293.7 |
+10.5 |
|
|
|
Apr18 |
160609 |
1295.6 |
1295.6 |
1295.6 |
1295.6 |
+10.4 |
|
|
|
Total Volume and Open Interest |
129,779 |
496,330 |
+3,682 |
Silver(CMX) |
Jul16 |
160609 |
1705.5 |
1734.0 |
1695.0 |
1726.8 |
+28.3 |
54,579 |
107,376 |
-8,611 |
Sep16 |
160609 |
1711.5 |
1739.0 |
1700.5 |
1732.0 |
+28.4 |
15,309 |
38,520 |
+7,355 |
Dec16 |
160609 |
1717.0 |
1745.5 |
1708.0 |
1739.1 |
+28.7 |
3,551 |
34,668 |
+130 |
Mar17 |
160609 |
1734.0 |
1750.0 |
1720.0 |
1745.9 |
+28.9 |
137 |
5,232 |
+118 |
May17 |
160609 |
1740.0 |
1750.2 |
1730.0 |
1750.2 |
+28.9 |
29 |
225 |
+4 |
Jul17 |
160609 |
1754.5 |
1754.5 |
1723.5 |
1754.5 |
+28.9 |
3 |
2,381 |
+0 |
Sep17 |
160609 |
1758.8 |
1758.8 |
1727.5 |
1758.8 |
+28.9 |
0 |
195 |
+0 |
Total Volume and Open Interest |
73,648 |
192,376 |
-989 |
Platinum(NYMEX) |
Jul16 |
160609 |
1011.7 |
1017.8 |
995.5 |
1003.8 |
-8.2 |
13,730 |
48,927 |
-1,767 |
Oct16 |
160609 |
1015.1 |
1019.2 |
997.7 |
1005.6 |
-8.2 |
3,240 |
13,339 |
+2,488 |
Jan17 |
160609 |
1005.5 |
1008.6 |
1005.5 |
1007.7 |
-8.2 |
70 |
909 |
+69 |
Apr17 |
160609 |
1009.5 |
1009.5 |
1009.3 |
1009.4 |
-8.2 |
0 |
7 |
+0 |
Total Volume and Open Interest |
17,040 |
63,185 |
+789 |
Palladium(NYMEX) |
Jun16 |
160609 |
556.60 |
561.45 |
555.65 |
561.45 |
-0.55 |
3 |
55 |
-1 |
Sep16 |
160609 |
561.25 |
567.25 |
552.70 |
560.60 |
-0.60 |
3,047 |
22,637 |
+272 |
Dec16 |
160609 |
559.15 |
563.70 |
554.90 |
561.40 |
-0.65 |
15 |
373 |
-4 |
Total Volume and Open Interest |
3,076 |
23,144 |
+268 |
Copper(CMX) |
Jul16 |
160609 |
206.50 |
208.55 |
201.30 |
203.90 |
-2.25 |
98,353 |
128,128 |
+3,777 |
Sep16 |
160609 |
206.65 |
209.00 |
201.80 |
204.35 |
-2.30 |
21,441 |
56,903 |
+5,385 |
Dec16 |
160609 |
207.95 |
209.80 |
203.15 |
205.30 |
-2.25 |
5,933 |
29,429 |
+1,618 |
Mar17 |
160609 |
209.15 |
209.15 |
204.05 |
206.10 |
-2.15 |
456 |
5,229 |
+215 |
May17 |
160609 |
205.70 |
206.70 |
205.70 |
206.70 |
-2.05 |
53 |
786 |
+15 |
Total Volume and Open Interest |
127,333 |
227,927 |
+11,021 |
E-mini DJIA Index(CBOT) |
Jun16 |
160609 |
17991 |
18000 |
17906 |
17973 |
-22 |
94,989 |
123,300 |
-1,215 |
Sep16 |
160609 |
17894 |
17904 |
17813 |
17882 |
-16 |
3,459 |
6,802 |
+1,658 |
Dec16 |
160609 |
17750 |
17801 |
17732 |
17801 |
-21 |
27 |
140 |
+4 |
Mar17 |
160609 |
17741 |
17741 |
17741 |
17741 |
-21 |
0 |
1 |
+0 |
Total Volume and Open Interest |
98,475 |
130,243 |
+447 |
S & P 500(CME) |
Jun16 |
160609 |
2117.10 |
2117.10 |
2108.60 |
2114.20 |
-3.90 |
3,850 |
85,352 |
+183 |
Sep16 |
160609 |
2101.00 |
2107.00 |
2097.50 |
2105.20 |
-3.90 |
1,654 |
5,741 |
+753 |
Dec16 |
160609 |
2097.90 |
2098.90 |
2090.90 |
2097.90 |
-4.00 |
0 |
186 |
-5 |
Mar17 |
160609 |
2091.80 |
2092.80 |
2084.80 |
2091.80 |
-4.00 |
|
|
|
Total Volume and Open Interest |
5,504 |
91,279 |
+931 |
S & P 500 E-Mini(Globex) |
Jun16 |
160609 |
2117.75 |
2118.50 |
2106.25 |
2114.25 |
-3.75 |
1,125,951 |
2,946,364 |
-23,414 |
Sep16 |
160609 |
2108.50 |
2109.50 |
2097.25 |
2105.25 |
-3.75 |
74,113 |
167,423 |
+29,847 |
Dec16 |
160609 |
2101.00 |
2101.25 |
2090.50 |
2098.00 |
-4.00 |
785 |
9,491 |
+234 |
Mar17 |
160609 |
2091.75 |
2097.50 |
2084.75 |
2091.75 |
-4.00 |
9 |
98 |
+3 |
Total Volume and Open Interest |
1,200,858 |
3,123,389 |
+6,670 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160609 |
4518.30 |
4522.50 |
4493.50 |
4512.00 |
-7.00 |
155,623 |
234,244 |
-3,506 |
Sep16 |
160609 |
4511.30 |
4514.30 |
4485.80 |
4504.50 |
-6.50 |
3,514 |
9,482 |
+1,497 |
Dec16 |
160609 |
4490.00 |
4500.30 |
4483.00 |
4500.00 |
-6.50 |
2 |
89 |
-1 |
Total Volume and Open Interest |
159,139 |
243,822 |
-2,010 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160609 |
1524.00 |
1524.30 |
1513.20 |
1520.00 |
-4.30 |
11,583 |
88,098 |
+1,243 |
Sep16 |
160609 |
1519.20 |
1519.20 |
1509.10 |
1515.80 |
-4.00 |
230 |
310 |
+144 |
Dec16 |
160609 |
1516.90 |
1516.90 |
1516.90 |
1516.90 |
-4.20 |
0 |
12 |
+0 |
Total Volume and Open Interest |
11,813 |
88,420 |
+1,387 |
Volatility Index(CBOE) |
Jun16 |
160609 |
14.95 |
15.80 |
14.93 |
15.48 |
+0.50 |
87,967 |
178,907 |
-7,453 |
Jul16 |
160609 |
16.85 |
17.30 |
16.80 |
17.18 |
+0.30 |
76,923 |
189,269 |
+21,811 |
Aug16 |
160609 |
18.10 |
18.48 |
18.05 |
18.43 |
+0.30 |
17,774 |
52,756 |
+2,528 |
Sep16 |
160609 |
19.05 |
19.45 |
19.05 |
19.43 |
+0.35 |
8,557 |
29,835 |
-106 |
Total Volume and Open Interest |
205,502 |
500,572 |
+18,211 |
Russell 2000(ICE) |
Jun16 |
160609 |
1187.10 |
1188.20 |
1176.70 |
1179.60 |
-9.10 |
66,872 |
390,689 |
-1,833 |
Sep16 |
160609 |
1181.90 |
1182.80 |
1171.70 |
1174.50 |
-9.10 |
2,741 |
6,606 |
+1,993 |
Dec16 |
160609 |
1170.50 |
1170.50 |
1170.50 |
1170.50 |
-9.10 |
7 |
17 |
-1 |
Total Volume and Open Interest |
69,620 |
397,562 |
+159 |
Nikkei 225(CME) |
Jun16 |
160609 |
16805 |
16805 |
16505 |
16635 |
-180 |
18,135 |
18,033 |
-4,605 |
Sep16 |
160609 |
16835 |
16845 |
16545 |
16685 |
-170 |
10,195 |
22,675 |
+6,610 |
Total Volume and Open Interest |
28,330 |
40,713 |
+2,005 |
Nikkei 225(SGX) |
Sep16 |
160609 |
16765 |
16805 |
16540 |
16595 |
-205 |
85,764 |
108,737 |
+62,772 |
Dec16 |
160609 |
16500 |
16500 |
16500 |
16500 |
-205 |
0 |
3,882 |
+0 |
Mar17 |
160609 |
16470 |
16470 |
16470 |
16470 |
-200 |
|
|
|
Total Volume and Open Interest |
220,190 |
351,889 |
+21,720 |
Nikkei 225(CME) Yen |
Jun16 |
160609 |
16785 |
16800 |
16505 |
16635 |
-180 |
57,760 |
54,753 |
-24,533 |
Sep16 |
160609 |
16750 |
16760 |
16460 |
16590 |
-185 |
23,351 |
42,703 |
+25,535 |
Dec16 |
160609 |
16470 |
16470 |
16470 |
16470 |
-185 |
|
|
|
Total Volume and Open Interest |
81,111 |
97,456 |
+1,002 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160609 |
16640 |
16640 |
16635 |
16640 |
-170 |
6 |
97 |
-5 |
Sep16 |
160609 |
16590 |
16590 |
16590 |
16590 |
-180 |
|
|
|
Dec16 |
160609 |
16470 |
16470 |
16470 |
16470 |
-180 |
|
|
|
Total Volume and Open Interest |
6 |
97 |
-5 |
CAC 40(EURONEXT) |
Jun16 |
160609 |
4440.0 |
4441.0 |
4388.5 |
4401.5 |
-42.5 |
73,754 |
329,728 |
+4,343 |
Jul16 |
160609 |
4428.5 |
4429.5 |
4381.0 |
4393.0 |
-42.5 |
2,868 |
30,317 |
+1,484 |
Aug16 |
160609 |
4391.5 |
4391.5 |
4391.5 |
4391.5 |
-42.5 |
0 |
10 |
+0 |
Sep16 |
160609 |
4394.5 |
4406.0 |
4380.0 |
4389.0 |
-43.5 |
175 |
475 |
+146 |
Total Volume and Open Interest |
76,797 |
360,561 |
+5,973 |
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 |
160609 |
10205.0 |
10212.0 |
10043.0 |
10087.0 |
-118.0 |
88,191 |
156,578 |
+4,001 |
Sep16 |
160609 |
10192.0 |
10193.5 |
10033.0 |
10075.5 |
-118.5 |
699 |
4,259 |
+419 |
Dec16 |
160609 |
10101.0 |
10101.0 |
10064.0 |
10064.0 |
-118.0 |
17 |
2,941 |
-4 |
Total Volume and Open Interest |
88,907 |
163,778 |
+4,416 |
Mini-DAX(EUREX) |
Jun16 |
160609 |
10204.0 |
10211.0 |
10046.0 |
10087.0 |
-118.0 |
14,472 |
11,354 |
+12 |
Sep16 |
160609 |
10201.0 |
10201.0 |
10040.0 |
10076.0 |
-118.0 |
156 |
588 |
+13 |
Dec16 |
160609 |
10098.0 |
10098.0 |
10027.0 |
10064.0 |
-118.0 |
26 |
24 |
-5 |
Total Volume and Open Interest |
14,654 |
11,966 |
+20 |
FT-SE 100(EURONEXT) |
Jun16 |
160609 |
6287.00 |
6297.00 |
6217.50 |
6229.00 |
-63.50 |
132,401 |
529,476 |
-9,758 |
Sep16 |
160609 |
6225.50 |
6228.50 |
6162.50 |
6172.50 |
-63.50 |
16,501 |
37,010 |
+9,933 |
Dec16 |
160609 |
6151.00 |
6151.00 |
6136.00 |
6136.00 |
-65.00 |
1 |
8 |
+1 |
Total Volume and Open Interest |
148,903 |
566,494 |
+176 |
SPI 200(SFE) |
Jun16 |
160609 |
5374.0 |
5391.0 |
5337.0 |
5362.0 |
-12.0 |
27,654 |
297,129 |
-249 |
Sep16 |
160609 |
5323.0 |
5340.0 |
5290.0 |
5313.0 |
-12.0 |
1,034 |
4,047 |
+654 |
Dec16 |
160609 |
5299.0 |
5299.0 |
5299.0 |
5299.0 |
-12.0 |
136 |
2,496 |
+136 |
Total Volume and Open Interest |
28,824 |
304,995 |
+541 |
FTSE MIB(ISE) |
Jun16 |
160609 |
17880.00 |
17895.00 |
17640.00 |
17792.00 |
-102.00 |
31,765 |
60,243 |
-1,114 |
Sep16 |
160609 |
17760.00 |
17760.00 |
17520.00 |
17660.00 |
-102.00 |
681 |
902 |
+376 |
Dec16 |
160609 |
17555.00 |
17555.00 |
17555.00 |
17555.00 |
-92.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,446 |
61,146 |
-738 |
KOSPI 200(KFE) |
Jun16 |
160609 |
249.85 |
251.65 |
248.50 |
249.50 |
-0.35 |
130,203 |
90,189 |
-14,780 |
Sep16 |
160609 |
251.30 |
252.70 |
250.00 |
251.40 |
+0.50 |
15,502 |
69,372 |
+38,412 |
Dec16 |
160609 |
252.10 |
253.35 |
250.70 |
251.95 |
-0.15 |
75 |
5,668 |
+1,026 |
Total Volume and Open Interest |
145,783 |
168,631 |
+24,667 |
GSCI(CME) |
Jun16 |
160609 |
384.95 |
386.70 |
383.95 |
386.00 |
-2.30 |
1,486 |
8,527 |
-1,314 |
Jul16 |
160609 |
387.95 |
389.65 |
386.85 |
389.10 |
-2.00 |
1,379 |
3,464 |
+1,330 |
Aug16 |
160609 |
388.30 |
388.30 |
388.30 |
388.30 |
-2.00 |
|
|
|
Total Volume and Open Interest |
2,865 |
11,991 |
+16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|