|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 14, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160614 |
1168.00 |
1176.50 |
1152.75 |
1169.50 |
+0.50 |
204,412 |
227,909 |
-24,397 |
Aug16 |
160614 |
1167.75 |
1173.50 |
1151.50 |
1166.00 |
-3.00 |
62,954 |
79,464 |
+4,726 |
Sep16 |
160614 |
1162.00 |
1162.25 |
1143.25 |
1155.75 |
-7.00 |
16,517 |
36,238 |
+2,160 |
Nov16 |
160614 |
1157.50 |
1158.25 |
1137.25 |
1149.25 |
-9.75 |
172,520 |
372,589 |
+18,806 |
Jan17 |
160614 |
1152.50 |
1154.75 |
1134.75 |
1146.00 |
-10.25 |
9,727 |
31,387 |
+294 |
Mar17 |
160614 |
1112.75 |
1113.75 |
1097.00 |
1105.00 |
-10.50 |
15,068 |
58,637 |
+4,375 |
May17 |
160614 |
1091.50 |
1094.00 |
1080.75 |
1089.75 |
-6.50 |
10,300 |
26,668 |
-467 |
Jul17 |
160614 |
1092.50 |
1092.50 |
1078.00 |
1087.00 |
-7.50 |
6,219 |
32,551 |
+774 |
Aug17 |
160614 |
1060.00 |
1068.25 |
1060.00 |
1068.25 |
-6.75 |
120 |
331 |
+1 |
Sep17 |
160614 |
1032.00 |
1032.00 |
1032.00 |
1032.00 |
-6.50 |
24 |
140 |
+0 |
Nov17 |
160614 |
1009.75 |
1009.75 |
996.00 |
1003.25 |
-7.50 |
2,216 |
20,440 |
+492 |
Jan18 |
160614 |
1002.75 |
1002.75 |
1002.75 |
1002.75 |
-7.75 |
0 |
117 |
+0 |
Mar18 |
160614 |
1000.25 |
1000.25 |
1000.25 |
1000.25 |
-7.00 |
0 |
39 |
+0 |
May18 |
160614 |
1002.25 |
1002.25 |
1002.25 |
1002.25 |
-6.00 |
0 |
39 |
+0 |
Total Volume and Open Interest |
500,094 |
886,734 |
+6,766 |
Soybean Meal(CBOT) |
Jul16 |
160614 |
408.80 |
410.50 |
400.60 |
408.60 |
+0.20 |
76,576 |
90,232 |
-11,346 |
Aug16 |
160614 |
408.40 |
409.60 |
400.00 |
405.40 |
-3.00 |
30,531 |
44,571 |
+1,403 |
Sep16 |
160614 |
408.40 |
409.00 |
399.20 |
404.20 |
-4.20 |
14,484 |
37,791 |
+916 |
Oct16 |
160614 |
407.30 |
407.30 |
397.60 |
402.60 |
-4.70 |
13,469 |
25,580 |
+2,122 |
Dec16 |
160614 |
407.40 |
407.60 |
397.70 |
402.50 |
-4.90 |
49,808 |
124,941 |
+9,386 |
Jan17 |
160614 |
400.10 |
402.60 |
394.30 |
397.40 |
-5.80 |
4,622 |
17,352 |
+745 |
Mar17 |
160614 |
380.00 |
380.00 |
372.00 |
375.80 |
-4.40 |
3,106 |
16,629 |
+516 |
May17 |
160614 |
363.90 |
364.30 |
358.00 |
362.20 |
-2.20 |
1,884 |
16,160 |
+219 |
Jul17 |
160614 |
362.00 |
362.00 |
356.00 |
359.90 |
-2.20 |
1,255 |
10,137 |
+96 |
Aug17 |
160614 |
350.90 |
354.40 |
350.90 |
353.90 |
-2.40 |
29 |
1,637 |
+18 |
Total Volume and Open Interest |
196,794 |
390,742 |
+4,634 |
Soybean Oil(CBOT) |
Jul16 |
160614 |
32.51 |
32.56 |
32.18 |
32.52 |
+0.01 |
67,737 |
117,568 |
-12,314 |
Aug16 |
160614 |
32.62 |
32.74 |
32.32 |
32.67 |
+0.02 |
18,735 |
43,832 |
+1,222 |
Sep16 |
160614 |
32.72 |
32.85 |
32.46 |
32.81 |
+0.02 |
3,969 |
31,714 |
+221 |
Oct16 |
160614 |
32.86 |
32.98 |
32.62 |
32.96 |
+0.03 |
2,873 |
18,595 |
+206 |
Dec16 |
160614 |
33.17 |
33.29 |
32.91 |
33.26 |
+0.02 |
31,263 |
130,022 |
+7,717 |
Jan17 |
160614 |
33.13 |
33.40 |
33.06 |
33.39 |
+0.01 |
2,309 |
15,019 |
+630 |
Mar17 |
160614 |
33.33 |
33.42 |
33.08 |
33.39 |
-0.01 |
2,467 |
14,802 |
+243 |
May17 |
160614 |
33.26 |
33.39 |
33.07 |
33.39 |
+0.01 |
2,341 |
13,269 |
+240 |
Jul17 |
160614 |
33.33 |
33.57 |
33.31 |
33.56 |
+0.01 |
1,511 |
5,432 |
+399 |
Aug17 |
160614 |
33.59 |
33.59 |
33.59 |
33.59 |
+0.02 |
96 |
2,505 |
-22 |
Total Volume and Open Interest |
134,023 |
398,941 |
-1,467 |
Canola(WCE) |
Jul16 |
160614 |
525.8 |
527.0 |
520.1 |
526.3 |
-0.6 |
8,305 |
72,156 |
-3,021 |
Nov16 |
160614 |
527.8 |
530.8 |
522.7 |
530.0 |
+0.9 |
15,784 |
104,397 |
+1,958 |
Jan17 |
160614 |
528.5 |
535.0 |
527.7 |
534.4 |
+0.6 |
924 |
9,892 |
+373 |
Mar17 |
160614 |
533.6 |
536.4 |
528.8 |
535.8 |
+0.1 |
133 |
2,905 |
+12 |
May17 |
160614 |
535.2 |
537.6 |
530.0 |
537.0 |
-0.3 |
84 |
1,044 |
+17 |
Total Volume and Open Interest |
25,545 |
192,444 |
-593 |
Corn(CBOT) |
Jul16 |
160614 |
429.50 |
436.75 |
423.50 |
436.50 |
+6.50 |
291,065 |
409,359 |
-33,533 |
Sep16 |
160614 |
435.00 |
442.25 |
428.75 |
441.75 |
+6.25 |
144,624 |
448,521 |
+34,012 |
Dec16 |
160614 |
439.50 |
447.00 |
432.75 |
446.50 |
+6.50 |
141,539 |
426,117 |
+3,039 |
Mar17 |
160614 |
444.50 |
451.50 |
438.00 |
451.00 |
+5.75 |
14,389 |
85,536 |
+605 |
May17 |
160614 |
447.25 |
453.75 |
441.50 |
453.50 |
+5.25 |
4,590 |
20,931 |
+241 |
Jul17 |
160614 |
450.00 |
455.25 |
444.25 |
455.00 |
+4.75 |
12,628 |
52,962 |
+1,861 |
Sep17 |
160614 |
417.00 |
420.25 |
411.75 |
419.00 |
+1.75 |
1,172 |
8,002 |
-55 |
Dec17 |
160614 |
414.50 |
418.25 |
410.00 |
415.75 |
+1.75 |
5,607 |
36,708 |
+505 |
Mar18 |
160614 |
422.75 |
423.75 |
418.50 |
422.25 |
+2.25 |
36 |
1,117 |
+0 |
May18 |
160614 |
427.00 |
427.00 |
426.00 |
426.00 |
+2.25 |
1 |
326 |
+1 |
Total Volume and Open Interest |
615,677 |
1,491,317 |
+6,682 |
Wheat(CBOT) |
Jul16 |
160614 |
491.50 |
493.50 |
481.25 |
485.00 |
-6.25 |
127,494 |
142,993 |
-15,753 |
Sep16 |
160614 |
503.25 |
505.25 |
493.25 |
497.75 |
-5.50 |
63,770 |
140,844 |
+16,434 |
Dec16 |
160614 |
523.75 |
525.50 |
514.25 |
518.25 |
-5.00 |
22,158 |
85,916 |
+839 |
Mar17 |
160614 |
542.00 |
546.25 |
534.75 |
538.00 |
-4.75 |
5,217 |
26,504 |
+643 |
May17 |
160614 |
556.25 |
556.25 |
547.00 |
549.75 |
-5.00 |
2,380 |
6,137 |
+511 |
Jul17 |
160614 |
564.50 |
565.25 |
554.00 |
558.50 |
-5.00 |
4,282 |
16,851 |
+1,567 |
Total Volume and Open Interest |
226,491 |
425,117 |
+4,557 |
Wheat(KCBT) |
Jul16 |
160614 |
461.25 |
465.75 |
453.00 |
458.50 |
-2.25 |
41,298 |
86,394 |
-7,197 |
Sep16 |
160614 |
478.00 |
483.25 |
470.50 |
476.50 |
-1.75 |
25,430 |
69,370 |
+8,364 |
Dec16 |
160614 |
503.25 |
507.75 |
496.00 |
501.25 |
-1.75 |
6,670 |
44,416 |
-458 |
Mar17 |
160614 |
517.00 |
523.50 |
512.00 |
517.25 |
-1.50 |
2,450 |
14,095 |
-460 |
May17 |
160614 |
525.75 |
528.00 |
524.75 |
527.75 |
-1.50 |
1,390 |
6,614 |
+376 |
Jul17 |
160614 |
537.00 |
540.00 |
531.75 |
536.25 |
-1.50 |
954 |
4,709 |
+371 |
Sep17 |
160614 |
546.25 |
546.25 |
546.25 |
546.25 |
-1.50 |
1 |
171 |
-1 |
Total Volume and Open Interest |
78,194 |
226,121 |
+996 |
Wheat(MGE) |
Jul16 |
160614 |
540.00 |
542.50 |
531.25 |
532.75 |
-7.50 |
6,258 |
19,701 |
-762 |
Sep16 |
160614 |
550.00 |
552.75 |
540.50 |
543.25 |
-6.75 |
3,261 |
16,685 |
+890 |
Dec16 |
160614 |
563.50 |
567.25 |
555.25 |
558.50 |
-6.75 |
1,488 |
11,958 |
+435 |
Mar17 |
160614 |
575.25 |
580.00 |
569.75 |
572.50 |
-6.75 |
650 |
6,526 |
+128 |
May17 |
160614 |
584.00 |
586.75 |
580.00 |
580.00 |
-6.75 |
72 |
2,823 |
+3 |
Jul17 |
160614 |
593.00 |
593.00 |
585.75 |
587.50 |
-6.25 |
106 |
1,142 |
+10 |
Total Volume and Open Interest |
11,936 |
59,192 |
+722 |
Oats(CBOT) |
Jul16 |
160614 |
205.00 |
207.50 |
201.50 |
206.50 |
+1.25 |
1,173 |
5,198 |
-461 |
Sep16 |
160614 |
216.00 |
218.50 |
212.75 |
217.00 |
+0.75 |
406 |
2,220 |
-67 |
Dec16 |
160614 |
223.25 |
226.50 |
222.50 |
224.75 |
-2.25 |
408 |
2,499 |
+164 |
Mar17 |
160614 |
235.50 |
237.50 |
235.00 |
237.50 |
-0.50 |
3 |
171 |
+3 |
Total Volume and Open Interest |
1,990 |
10,088 |
-361 |
Rough Rice(CBOT) |
Jul16 |
160614 |
11.27 |
11.32 |
11.15 |
11.30 |
-0.02 |
397 |
4,962 |
-164 |
Sep16 |
160614 |
11.57 |
11.60 |
11.43 |
11.57 |
-0.02 |
290 |
3,911 |
+108 |
Nov16 |
160614 |
11.75 |
11.81 |
11.71 |
11.81 |
-0.02 |
5 |
772 |
-1 |
Jan17 |
160614 |
11.94 |
12.02 |
11.94 |
12.02 |
-0.01 |
0 |
95 |
+0 |
Total Volume and Open Interest |
692 |
9,782 |
-57 |
Live Cattle(CME) |
Jun16 |
160614 |
118.600 |
119.385 |
116.885 |
119.050 |
-0.400 |
3,534 |
16,202 |
-1,384 |
Aug16 |
160614 |
114.000 |
115.430 |
112.830 |
115.000 |
+0.650 |
14,010 |
120,320 |
-908 |
Oct16 |
160614 |
113.635 |
115.230 |
112.550 |
114.850 |
+1.050 |
5,788 |
58,401 |
+240 |
Dec16 |
160614 |
113.950 |
115.900 |
113.230 |
115.680 |
+1.730 |
4,856 |
35,296 |
-14 |
Feb17 |
160614 |
113.700 |
115.650 |
113.080 |
115.500 |
+1.820 |
1,394 |
9,987 |
-315 |
Apr17 |
160614 |
113.285 |
115.035 |
112.650 |
114.885 |
+1.685 |
616 |
6,270 |
-45 |
Total Volume and Open Interest |
30,308 |
248,770 |
-2,410 |
Feeder Cattle(CME) |
Aug16 |
160614 |
141.050 |
142.685 |
140.000 |
142.150 |
+1.100 |
3,222 |
25,190 |
+100 |
Sep16 |
160614 |
139.550 |
141.435 |
138.700 |
140.935 |
+1.235 |
1,338 |
4,456 |
+58 |
Oct16 |
160614 |
138.050 |
140.000 |
137.350 |
139.450 |
+1.300 |
1,318 |
4,610 |
+83 |
Nov16 |
160614 |
134.785 |
136.630 |
133.750 |
136.380 |
+1.580 |
653 |
4,198 |
+147 |
Jan17 |
160614 |
129.825 |
131.735 |
129.050 |
131.450 |
+1.625 |
94 |
740 |
+20 |
Mar17 |
160614 |
127.180 |
128.950 |
126.430 |
128.800 |
+1.800 |
15 |
240 |
+7 |
Apr17 |
160614 |
128.075 |
128.075 |
128.075 |
128.075 |
+0.145 |
0 |
25 |
+0 |
Total Volume and Open Interest |
6,640 |
39,461 |
+415 |
Lean Hogs(CME) |
Jun16 |
160614 |
81.800 |
81.830 |
81.600 |
81.680 |
-0.150 |
1,724 |
11,504 |
-418 |
Jul16 |
160614 |
85.980 |
88.900 |
85.930 |
88.080 |
+1.980 |
19,186 |
50,789 |
-3,104 |
Aug16 |
160614 |
87.330 |
90.080 |
87.330 |
89.330 |
+1.500 |
19,988 |
86,824 |
+5,599 |
Oct16 |
160614 |
73.000 |
74.330 |
73.000 |
73.800 |
+0.415 |
7,393 |
53,258 |
+1,587 |
Dec16 |
160614 |
66.830 |
66.975 |
65.000 |
65.635 |
-1.195 |
5,889 |
36,520 |
+1,322 |
Feb17 |
160614 |
69.680 |
69.800 |
68.200 |
68.535 |
-1.215 |
1,899 |
15,725 |
+601 |
Apr17 |
160614 |
72.250 |
72.350 |
71.400 |
71.500 |
-0.730 |
592 |
7,772 |
+256 |
May17 |
160614 |
76.100 |
76.100 |
76.100 |
76.100 |
unch |
4 |
115 |
+4 |
Total Volume and Open Interest |
56,806 |
263,463 |
+5,890 |
Class III Milk(CME) |
Jun16 |
160614 |
13.32 |
13.35 |
13.28 |
13.28 |
-0.03 |
234 |
4,548 |
-44 |
Jul16 |
160614 |
15.29 |
16.00 |
14.81 |
14.92 |
-0.37 |
972 |
5,267 |
-16 |
Aug16 |
160614 |
16.08 |
16.79 |
15.63 |
15.95 |
-0.13 |
717 |
4,588 |
+112 |
Sep16 |
160614 |
16.40 |
17.03 |
16.01 |
16.24 |
-0.09 |
371 |
3,590 |
+128 |
Oct16 |
160614 |
16.25 |
16.99 |
16.01 |
16.17 |
-0.08 |
187 |
2,993 |
+97 |
Nov16 |
160614 |
16.00 |
16.60 |
15.90 |
15.98 |
-0.06 |
156 |
2,756 |
+53 |
Dec16 |
160614 |
15.68 |
16.19 |
15.66 |
15.78 |
+0.08 |
84 |
2,514 |
+20 |
Jan17 |
160614 |
15.60 |
15.95 |
15.60 |
15.65 |
+0.05 |
15 |
955 |
+1 |
Feb17 |
160614 |
15.80 |
15.91 |
15.77 |
15.77 |
+0.17 |
15 |
839 |
-2 |
Mar17 |
160614 |
15.85 |
15.97 |
15.67 |
15.79 |
+0.04 |
11 |
735 |
-3 |
Apr17 |
160614 |
15.98 |
16.02 |
15.88 |
15.90 |
+0.17 |
13 |
629 |
+5 |
May17 |
160614 |
15.92 |
16.05 |
15.85 |
15.92 |
+0.21 |
19 |
439 |
+5 |
Jun17 |
160614 |
16.00 |
16.15 |
15.86 |
15.86 |
+0.07 |
16 |
404 |
+3 |
Total Volume and Open Interest |
2,845 |
31,029 |
+368 |
Cocoa(ICE) |
Jul16 |
160614 |
3136 |
3154 |
3126 |
3145 |
-2 |
10,062 |
16,963 |
-6,471 |
Sep16 |
160614 |
3095 |
3115 |
3082 |
3104 |
-5 |
19,078 |
86,806 |
+3,868 |
Dec16 |
160614 |
3069 |
3085 |
3055 |
3079 |
-7 |
6,140 |
48,844 |
+1,222 |
Mar17 |
160614 |
3043 |
3056 |
3025 |
3048 |
-7 |
2,646 |
33,136 |
+461 |
May17 |
160614 |
3025 |
3041 |
3013 |
3033 |
-8 |
300 |
5,960 |
+52 |
Jul17 |
160614 |
3023 |
3023 |
3008 |
3020 |
-8 |
68 |
2,216 |
+2 |
Sep17 |
160614 |
3010 |
3010 |
3010 |
3010 |
-7 |
39 |
3,020 |
+20 |
Total Volume and Open Interest |
38,334 |
199,799 |
-846 |
Coffee "C"(ICE) |
Jul16 |
160614 |
135.55 |
136.75 |
133.50 |
135.10 |
-2.20 |
39,103 |
46,340 |
-6,756 |
Sep16 |
160614 |
138.25 |
138.75 |
135.45 |
137.05 |
-2.25 |
32,068 |
75,792 |
+5,709 |
Dec16 |
160614 |
140.65 |
141.40 |
138.20 |
139.75 |
-2.05 |
11,376 |
35,535 |
+1,289 |
Mar17 |
160614 |
142.40 |
143.95 |
140.75 |
142.30 |
-1.85 |
3,465 |
14,101 |
+178 |
May17 |
160614 |
143.00 |
145.30 |
142.95 |
143.60 |
-2.00 |
665 |
7,167 |
+5 |
Jul17 |
160614 |
144.80 |
146.65 |
144.30 |
144.95 |
-2.10 |
390 |
2,675 |
-26 |
Total Volume and Open Interest |
87,837 |
188,691 |
+334 |
Orange Juice(ICE) |
Jul16 |
160614 |
166.90 |
168.90 |
163.00 |
163.75 |
-3.65 |
1,010 |
9,936 |
-427 |
Sep16 |
160614 |
168.15 |
169.00 |
163.60 |
164.50 |
-3.40 |
674 |
5,943 |
+582 |
Nov16 |
160614 |
163.95 |
165.20 |
163.95 |
164.80 |
-2.60 |
98 |
1,684 |
+44 |
Jan17 |
160614 |
167.80 |
167.80 |
163.95 |
164.65 |
-2.15 |
48 |
397 |
+17 |
Mar17 |
160614 |
164.05 |
164.05 |
164.05 |
164.05 |
-2.45 |
0 |
6 |
+0 |
May17 |
160614 |
163.20 |
163.20 |
163.20 |
163.20 |
-3.00 |
|
|
|
Total Volume and Open Interest |
1,830 |
17,966 |
+216 |
Sugar #11(ICE) |
Jul16 |
160614 |
19.51 |
19.51 |
19.01 |
19.34 |
-0.20 |
82,611 |
227,837 |
-20,648 |
Oct16 |
160614 |
19.50 |
19.55 |
19.09 |
19.42 |
-0.22 |
81,342 |
399,304 |
+16,872 |
Mar17 |
160614 |
19.66 |
19.67 |
19.28 |
19.56 |
-0.19 |
25,649 |
171,436 |
+3,271 |
May17 |
160614 |
18.88 |
18.91 |
18.56 |
18.80 |
-0.16 |
9,469 |
40,709 |
+3,352 |
Jul17 |
160614 |
18.27 |
18.27 |
17.96 |
18.16 |
-0.14 |
5,421 |
33,941 |
-336 |
Oct17 |
160614 |
17.91 |
17.91 |
17.65 |
17.83 |
-0.12 |
1,780 |
26,858 |
+516 |
Mar18 |
160614 |
17.60 |
17.69 |
17.50 |
17.65 |
-0.10 |
630 |
11,572 |
+295 |
May18 |
160614 |
17.07 |
17.21 |
17.05 |
17.18 |
-0.10 |
62 |
3,487 |
+10 |
Total Volume and Open Interest |
207,004 |
922,455 |
+3,344 |
London Cocoa(LCE) |
Jul16 |
160614 |
2304 |
2312 |
2292 |
2308 |
+9 |
4,914 |
86,451 |
-57 |
Sep16 |
160614 |
2285 |
2295 |
2276 |
2292 |
+8 |
7,678 |
65,264 |
+705 |
Dec16 |
160614 |
2231 |
2243 |
2227 |
2241 |
+7 |
2,969 |
58,766 |
+257 |
Mar17 |
160614 |
2194 |
2203 |
2188 |
2201 |
+9 |
2,801 |
43,223 |
+1,015 |
May17 |
160614 |
2184 |
2192 |
2181 |
2190 |
+10 |
298 |
12,083 |
+6 |
Jul17 |
160614 |
2180 |
2183 |
2178 |
2183 |
+10 |
74 |
2,050 |
-4 |
Sep17 |
160614 |
2176 |
2176 |
2176 |
2176 |
+10 |
31 |
607 |
+31 |
Total Volume and Open Interest |
18,765 |
268,670 |
+1,953 |
London Sugar(LCE) |
Aug16 |
160614 |
524.00 |
527.40 |
517.00 |
526.10 |
-1.40 |
3,423 |
47,481 |
-911 |
Oct16 |
160614 |
523.50 |
526.00 |
516.30 |
525.10 |
-2.00 |
1,799 |
23,936 |
+299 |
Dec16 |
160614 |
523.10 |
525.10 |
516.10 |
524.30 |
-2.30 |
454 |
14,593 |
+120 |
Mar17 |
160614 |
523.40 |
523.70 |
516.10 |
523.30 |
-2.70 |
424 |
11,054 |
-127 |
May17 |
160614 |
515.00 |
515.30 |
508.80 |
513.70 |
-2.60 |
59 |
2,757 |
+39 |
Total Volume and Open Interest |
6,300 |
103,322 |
-484 |
Cotton(ICE) |
Jul16 |
160614 |
63.79 |
63.79 |
62.58 |
63.04 |
-0.75 |
21,265 |
51,100 |
-11,593 |
Oct16 |
160614 |
64.57 |
64.57 |
63.62 |
64.14 |
-0.43 |
93 |
86 |
-38 |
Dec16 |
160614 |
64.01 |
64.22 |
63.28 |
63.91 |
-0.17 |
19,813 |
131,063 |
+5,112 |
Mar17 |
160614 |
64.66 |
64.89 |
63.99 |
64.62 |
-0.16 |
1,638 |
16,251 |
+601 |
May17 |
160614 |
64.92 |
65.31 |
64.48 |
65.08 |
-0.11 |
355 |
3,054 |
+4 |
Jul17 |
160614 |
65.29 |
65.69 |
64.92 |
65.49 |
-0.10 |
242 |
2,776 |
-10 |
Total Volume and Open Interest |
43,536 |
208,228 |
-5,851 |
Lumber(CME) |
Jul16 |
160614 |
302.2 |
302.2 |
294.5 |
297.4 |
-4.7 |
703 |
2,946 |
-129 |
Sep16 |
160614 |
309.5 |
310.0 |
302.6 |
305.6 |
-5.0 |
271 |
2,046 |
+107 |
Nov16 |
160614 |
307.5 |
314.7 |
307.5 |
307.5 |
-4.5 |
8 |
99 |
+3 |
Jan17 |
160614 |
318.0 |
318.0 |
318.0 |
318.0 |
-0.6 |
0 |
20 |
+0 |
Total Volume and Open Interest |
982 |
5,150 |
-19 |
Crude Oil(NYM) |
Jul16 |
160614 |
48.52 |
48.69 |
47.84 |
48.49 |
-0.39 |
596,119 |
257,331 |
-51,418 |
Aug16 |
160614 |
49.17 |
49.27 |
48.41 |
49.06 |
-0.46 |
241,751 |
346,798 |
+44,814 |
Sep16 |
160614 |
49.70 |
49.75 |
48.96 |
49.56 |
-0.48 |
102,330 |
205,709 |
+7,339 |
Oct16 |
160614 |
50.04 |
50.14 |
49.40 |
49.99 |
-0.49 |
29,212 |
89,335 |
-663 |
Nov16 |
160614 |
50.50 |
50.55 |
49.80 |
50.41 |
-0.50 |
19,808 |
72,499 |
+4,182 |
Dec16 |
160614 |
50.92 |
50.92 |
50.12 |
50.76 |
-0.50 |
56,176 |
231,262 |
+2,463 |
Jan17 |
160614 |
51.05 |
51.08 |
50.41 |
51.01 |
-0.50 |
11,212 |
41,800 |
-401 |
Feb17 |
160614 |
51.19 |
51.24 |
50.92 |
51.19 |
-0.51 |
8,469 |
27,824 |
-840 |
Mar17 |
160614 |
51.54 |
51.54 |
50.87 |
51.33 |
-0.52 |
17,670 |
59,230 |
+2,609 |
Apr17 |
160614 |
51.21 |
51.55 |
50.99 |
51.40 |
-0.53 |
4,385 |
17,247 |
+1,007 |
May17 |
160614 |
51.38 |
51.58 |
51.21 |
51.44 |
-0.54 |
2,295 |
16,744 |
-148 |
Jun17 |
160614 |
51.65 |
51.65 |
50.85 |
51.47 |
-0.55 |
14,679 |
73,359 |
-797 |
Jul17 |
160614 |
51.45 |
51.49 |
51.12 |
51.49 |
-0.55 |
576 |
15,837 |
-23 |
Aug17 |
160614 |
51.00 |
51.81 |
51.00 |
51.52 |
-0.54 |
435 |
11,910 |
+54 |
Sep17 |
160614 |
51.58 |
51.96 |
51.58 |
51.58 |
-0.52 |
932 |
27,404 |
+208 |
Oct17 |
160614 |
51.67 |
51.67 |
51.67 |
51.67 |
-0.50 |
144 |
9,371 |
-5 |
Total Volume and Open Interest |
1,129,805 |
1,758,091 |
+8,535 |
e-miNY Crude Oil(NYM) |
Jul16 |
160614 |
48.525 |
48.700 |
47.850 |
48.500 |
-0.375 |
9,975 |
1,515 |
-453 |
Aug16 |
160614 |
49.150 |
49.275 |
48.450 |
49.050 |
-0.475 |
541 |
507 |
-2 |
Sep16 |
160614 |
49.500 |
49.750 |
48.975 |
49.550 |
-0.500 |
34 |
182 |
+8 |
Oct16 |
160614 |
49.875 |
50.000 |
49.500 |
50.000 |
-0.475 |
3 |
71 |
+1 |
Nov16 |
160614 |
50.625 |
50.625 |
50.400 |
50.400 |
-0.500 |
0 |
18 |
+0 |
Dec16 |
160614 |
50.675 |
51.000 |
50.175 |
50.750 |
-0.500 |
17 |
301 |
+0 |
Jan17 |
160614 |
51.000 |
51.000 |
51.000 |
51.000 |
-0.500 |
0 |
12 |
+0 |
Feb17 |
160614 |
51.200 |
51.200 |
50.850 |
51.200 |
-0.500 |
0 |
11 |
+0 |
Mar17 |
160614 |
51.325 |
51.325 |
51.325 |
51.325 |
-0.525 |
0 |
12 |
+0 |
Apr17 |
160614 |
51.400 |
51.400 |
51.400 |
51.400 |
-0.525 |
|
|
|
Total Volume and Open Interest |
10,590 |
2,779 |
-441 |
NY Harbor ULSD(NYM) |
Jul16 |
160614 |
150.61 |
150.77 |
148.46 |
150.20 |
-1.25 |
56,303 |
95,555 |
-3,635 |
Aug16 |
160614 |
151.54 |
151.54 |
149.25 |
150.93 |
-1.22 |
29,500 |
62,622 |
+1,318 |
Sep16 |
160614 |
152.42 |
152.50 |
150.54 |
152.18 |
-1.19 |
20,977 |
55,141 |
+1,535 |
Oct16 |
160614 |
153.56 |
153.77 |
152.01 |
153.52 |
-1.18 |
9,082 |
31,208 |
-351 |
Nov16 |
160614 |
154.71 |
155.06 |
153.46 |
154.93 |
-1.19 |
6,622 |
23,971 |
-640 |
Dec16 |
160614 |
156.13 |
156.44 |
154.72 |
156.19 |
-1.22 |
11,855 |
54,658 |
-1,284 |
Jan17 |
160614 |
156.59 |
157.71 |
156.54 |
157.51 |
-1.25 |
4,558 |
17,898 |
+434 |
Feb17 |
160614 |
157.58 |
158.54 |
157.50 |
158.36 |
-1.30 |
3,517 |
8,432 |
+179 |
Mar17 |
160614 |
158.23 |
158.56 |
157.83 |
158.56 |
-1.33 |
2,909 |
12,329 |
+810 |
Apr17 |
160614 |
157.06 |
157.86 |
157.06 |
157.86 |
-1.35 |
1,223 |
4,089 |
-187 |
May17 |
160614 |
157.00 |
157.47 |
157.00 |
157.47 |
-1.37 |
1,110 |
2,712 |
+70 |
Jun17 |
160614 |
156.79 |
157.55 |
156.65 |
157.40 |
-1.40 |
1,867 |
16,120 |
+302 |
Jul17 |
160614 |
157.84 |
157.84 |
157.84 |
157.84 |
-1.41 |
189 |
1,948 |
+3 |
Aug17 |
160614 |
158.53 |
158.53 |
158.53 |
158.53 |
-1.41 |
212 |
940 |
+17 |
Total Volume and Open Interest |
150,955 |
413,948 |
-1,292 |
RBOB Gasoline(NYM) |
Jul16 |
160614 |
152.63 |
153.24 |
148.96 |
152.13 |
-1.49 |
75,032 |
96,477 |
-5,600 |
Aug16 |
160614 |
153.84 |
154.50 |
150.35 |
153.41 |
-1.50 |
56,928 |
75,632 |
+4,408 |
Sep16 |
160614 |
153.73 |
154.42 |
150.65 |
153.55 |
-1.40 |
44,021 |
66,249 |
+2,475 |
Oct16 |
160614 |
142.81 |
143.51 |
140.29 |
142.82 |
-1.22 |
27,969 |
45,554 |
+1,611 |
Nov16 |
160614 |
140.86 |
141.29 |
139.15 |
140.64 |
-1.26 |
13,546 |
30,617 |
+384 |
Dec16 |
160614 |
138.25 |
139.58 |
136.73 |
138.91 |
-1.28 |
13,785 |
41,008 |
+879 |
Jan17 |
160614 |
138.20 |
139.54 |
137.88 |
138.97 |
-1.26 |
2,405 |
11,243 |
+458 |
Feb17 |
160614 |
140.03 |
140.65 |
139.54 |
140.17 |
-1.22 |
643 |
2,648 |
-30 |
Mar17 |
160614 |
142.03 |
142.41 |
140.12 |
141.99 |
-1.21 |
897 |
4,693 |
+55 |
Apr17 |
160614 |
163.47 |
163.68 |
162.83 |
163.52 |
-1.25 |
782 |
3,883 |
+193 |
Total Volume and Open Interest |
239,304 |
410,673 |
+5,018 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160614 |
152.10 |
152.13 |
152.10 |
152.10 |
-1.50 |
1 |
1 |
+0 |
Aug16 |
160614 |
153.40 |
153.41 |
153.40 |
153.40 |
-1.50 |
|
|
|
Sep16 |
160614 |
153.60 |
153.60 |
153.55 |
153.60 |
-1.40 |
|
|
|
Oct16 |
160614 |
142.80 |
142.82 |
142.80 |
142.80 |
-1.20 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160614 |
2.576 |
2.621 |
2.535 |
2.604 |
+0.019 |
165,068 |
190,615 |
-38,312 |
Aug16 |
160614 |
2.646 |
2.680 |
2.606 |
2.666 |
+0.014 |
95,451 |
139,132 |
+20,106 |
Sep16 |
160614 |
2.675 |
2.703 |
2.638 |
2.691 |
+0.009 |
63,663 |
175,673 |
+21,895 |
Oct16 |
160614 |
2.750 |
2.755 |
2.700 |
2.743 |
-0.004 |
58,410 |
115,405 |
-1,068 |
Nov16 |
160614 |
2.903 |
2.915 |
2.868 |
2.893 |
-0.026 |
15,536 |
63,252 |
+1,294 |
Dec16 |
160614 |
3.164 |
3.165 |
3.118 |
3.139 |
-0.043 |
10,010 |
49,275 |
+853 |
Jan17 |
160614 |
3.310 |
3.310 |
3.248 |
3.268 |
-0.042 |
38,599 |
95,153 |
-287 |
Feb17 |
160614 |
3.278 |
3.285 |
3.239 |
3.261 |
-0.042 |
7,908 |
22,438 |
+378 |
Mar17 |
160614 |
3.241 |
3.243 |
3.194 |
3.219 |
-0.043 |
20,251 |
54,161 |
+701 |
Apr17 |
160614 |
2.971 |
2.980 |
2.949 |
2.964 |
-0.023 |
14,155 |
47,576 |
+546 |
May17 |
160614 |
2.934 |
2.944 |
2.920 |
2.935 |
-0.022 |
5,108 |
20,251 |
-383 |
Jun17 |
160614 |
2.962 |
2.967 |
2.942 |
2.961 |
-0.017 |
1,987 |
7,241 |
+128 |
Jul17 |
160614 |
2.996 |
3.003 |
2.980 |
2.997 |
-0.015 |
1,156 |
7,905 |
+64 |
Aug17 |
160614 |
3.000 |
3.008 |
2.984 |
3.003 |
-0.014 |
1,319 |
7,530 |
+163 |
Sep17 |
160614 |
2.985 |
2.985 |
2.964 |
2.980 |
-0.018 |
1,074 |
3,866 |
+270 |
Oct17 |
160614 |
2.999 |
3.012 |
2.991 |
3.003 |
-0.020 |
1,812 |
11,682 |
+691 |
Total Volume and Open Interest |
509,275 |
1,060,090 |
+2,736 |
Brent Crude Oil(ICE) |
Aug16 |
160614 |
49.89 |
50.05 |
49.20 |
49.83 |
-0.52 |
210,059 |
370,328 |
-22,975 |
Sep16 |
160614 |
50.34 |
50.53 |
49.73 |
50.33 |
-0.49 |
98,368 |
344,493 |
+9,530 |
Oct16 |
160614 |
50.67 |
50.84 |
50.07 |
50.67 |
-0.49 |
39,491 |
159,645 |
+3,107 |
Nov16 |
160614 |
50.98 |
51.15 |
50.37 |
50.98 |
-0.49 |
23,853 |
154,716 |
+1,423 |
Dec16 |
160614 |
51.34 |
51.50 |
50.73 |
51.35 |
-0.49 |
66,405 |
363,842 |
+3,132 |
Jan17 |
160614 |
51.60 |
51.73 |
51.01 |
51.61 |
-0.50 |
9,344 |
70,037 |
+1,035 |
Feb17 |
160614 |
51.82 |
51.94 |
51.26 |
51.82 |
-0.49 |
3,326 |
56,248 |
+86 |
Mar17 |
160614 |
52.14 |
52.14 |
51.45 |
52.03 |
-0.47 |
7,417 |
61,369 |
+1,222 |
Apr17 |
160614 |
52.30 |
52.30 |
51.62 |
52.20 |
-0.46 |
2,057 |
20,214 |
+166 |
May17 |
160614 |
52.37 |
52.37 |
52.37 |
52.37 |
-0.44 |
1,974 |
22,043 |
-496 |
Jun17 |
160614 |
52.45 |
52.64 |
51.97 |
52.54 |
-0.42 |
13,064 |
94,915 |
+1,125 |
Jul17 |
160614 |
52.75 |
52.75 |
52.60 |
52.72 |
-0.42 |
587 |
17,448 |
+23 |
Aug17 |
160614 |
52.88 |
52.88 |
52.88 |
52.88 |
-0.40 |
649 |
14,801 |
+119 |
Sep17 |
160614 |
52.75 |
53.00 |
52.75 |
53.00 |
-0.38 |
971 |
29,416 |
+11 |
Total Volume and Open Interest |
514,184 |
2,214,897 |
-1,497 |
Gas Oil(ICE) |
Jul16 |
160614 |
446.00 |
447.25 |
440.00 |
443.50 |
-8.75 |
85,247 |
133,429 |
-10,065 |
Aug16 |
160614 |
447.75 |
449.50 |
442.50 |
446.25 |
-8.25 |
71,316 |
136,219 |
+15,048 |
Sep16 |
160614 |
452.00 |
452.75 |
446.00 |
449.50 |
-8.00 |
29,866 |
62,383 |
+990 |
Oct16 |
160614 |
455.75 |
456.75 |
450.00 |
453.50 |
-7.75 |
12,318 |
45,222 |
+1,321 |
Nov16 |
160614 |
458.25 |
458.75 |
453.25 |
456.00 |
-7.50 |
8,659 |
34,139 |
+448 |
Dec16 |
160614 |
460.00 |
460.50 |
455.00 |
457.75 |
-7.50 |
24,864 |
101,659 |
+525 |
Jan17 |
160614 |
463.00 |
463.00 |
458.25 |
460.50 |
-7.50 |
3,503 |
24,242 |
-318 |
Feb17 |
160614 |
464.75 |
465.75 |
461.00 |
463.25 |
-7.50 |
1,774 |
13,589 |
-224 |
Mar17 |
160614 |
464.50 |
468.00 |
464.00 |
465.25 |
-7.50 |
1,841 |
22,169 |
-119 |
Apr17 |
160614 |
466.25 |
469.75 |
466.00 |
467.25 |
-7.50 |
1,424 |
10,200 |
-274 |
Total Volume and Open Interest |
250,858 |
735,893 |
-2,299 |
Ethanol(CBOT) |
Jul16 |
160614 |
1.699 |
1.739 |
1.685 |
1.735 |
+0.040 |
148 |
2,129 |
-64 |
Aug16 |
160614 |
1.674 |
1.714 |
1.668 |
1.712 |
+0.034 |
80 |
560 |
+30 |
Sep16 |
160614 |
1.675 |
1.691 |
1.675 |
1.691 |
+0.034 |
6 |
591 |
+4 |
Oct16 |
160614 |
1.663 |
1.663 |
1.626 |
1.663 |
+0.034 |
0 |
220 |
+0 |
Nov16 |
160614 |
1.635 |
1.635 |
1.600 |
1.635 |
+0.031 |
3 |
293 |
-3 |
Dec16 |
160614 |
1.607 |
1.607 |
1.607 |
1.607 |
+0.031 |
40 |
1,126 |
-11 |
Jan17 |
160614 |
1.586 |
1.586 |
1.586 |
1.586 |
+0.031 |
0 |
113 |
+0 |
Feb17 |
160614 |
1.583 |
1.583 |
1.583 |
1.583 |
+0.031 |
5 |
18 |
+5 |
Total Volume and Open Interest |
282 |
5,050 |
-39 |
WTI Crude Oil(ICE) |
Jul16 |
160614 |
48.40 |
48.69 |
47.85 |
48.49 |
-0.39 |
35,431 |
51,314 |
-2,435 |
Aug16 |
160614 |
48.99 |
49.25 |
48.41 |
49.06 |
-0.46 |
41,714 |
50,616 |
+1,038 |
Sep16 |
160614 |
49.54 |
49.75 |
48.90 |
49.56 |
-0.48 |
18,087 |
39,021 |
+1,406 |
Oct16 |
160614 |
49.78 |
50.15 |
49.31 |
49.99 |
-0.49 |
7,746 |
14,967 |
+71 |
Nov16 |
160614 |
50.21 |
50.54 |
49.72 |
50.41 |
-0.50 |
4,819 |
16,125 |
-92 |
Dec16 |
160614 |
50.55 |
50.89 |
50.06 |
50.76 |
-0.50 |
10,230 |
81,984 |
-859 |
Jan17 |
160614 |
50.81 |
51.01 |
50.59 |
51.01 |
-0.50 |
1,318 |
7,946 |
+138 |
Feb17 |
160614 |
50.96 |
51.19 |
50.75 |
51.19 |
-0.51 |
526 |
5,873 |
+65 |
Mar17 |
160614 |
51.11 |
51.33 |
51.11 |
51.33 |
-0.52 |
882 |
6,171 |
-43 |
Apr17 |
160614 |
51.40 |
51.40 |
51.40 |
51.40 |
-0.53 |
518 |
2,763 |
-57 |
May17 |
160614 |
51.44 |
51.44 |
51.44 |
51.44 |
-0.54 |
73 |
1,539 |
+10 |
Jun17 |
160614 |
51.30 |
51.47 |
51.13 |
51.47 |
-0.55 |
1,705 |
30,325 |
-150 |
Jul17 |
160614 |
51.49 |
51.49 |
51.49 |
51.49 |
-0.55 |
29 |
1,698 |
+3 |
Aug17 |
160614 |
51.52 |
51.52 |
51.52 |
51.52 |
-0.54 |
96 |
629 |
+52 |
Sep17 |
160614 |
51.58 |
51.58 |
51.58 |
51.58 |
-0.52 |
110 |
4,516 |
-16 |
Oct17 |
160614 |
51.67 |
51.67 |
51.67 |
51.67 |
-0.50 |
15 |
1,236 |
-1 |
Total Volume and Open Interest |
127,350 |
416,982 |
-502 |
US Dollar Index(ICE) |
Sep16 |
160614 |
94.480 |
95.140 |
94.395 |
95.040 |
+0.620 |
36,302 |
46,559 |
+5,200 |
Dec16 |
160614 |
94.475 |
95.200 |
94.450 |
95.100 |
+0.640 |
183 |
1,522 |
+45 |
Mar17 |
160614 |
94.645 |
95.235 |
94.555 |
95.200 |
+0.640 |
6 |
806 |
+4 |
Total Volume and Open Interest |
58,005 |
67,400 |
-5,341 |
Australian Dollar(CME) |
Jun16 |
160613 |
73.74 |
74.11 |
73.60 |
74.00 |
+0.22 |
122,582 |
47,208 |
-25,534 |
Sep16 |
160614 |
73.61 |
73.78 |
73.05 |
73.31 |
-0.31 |
96,638 |
74,620 |
+7,015 |
Dec16 |
160614 |
73.12 |
73.52 |
72.81 |
73.09 |
-0.30 |
30 |
412 |
+21 |
Total Volume and Open Interest |
121,667 |
115,906 |
+694 |
British Pound(CME) |
Jun16 |
160613 |
142.30 |
142.97 |
141.16 |
142.83 |
+0.23 |
123,600 |
97,548 |
-32,205 |
Sep16 |
160614 |
142.23 |
142.32 |
140.99 |
141.12 |
-1.21 |
174,721 |
202,917 |
+27,350 |
Dec16 |
160614 |
142.30 |
142.35 |
141.15 |
141.25 |
-1.19 |
49 |
471 |
+21 |
Total Volume and Open Interest |
231,717 |
272,925 |
-754 |
Canadian Dollar(CME) |
Jun16 |
160614 |
77.98 |
78.02 |
77.68 |
77.81 |
-0.31 |
33,806 |
63,607 |
-10,505 |
Sep16 |
160614 |
77.96 |
78.04 |
77.68 |
77.81 |
-0.32 |
87,659 |
108,458 |
+20,020 |
Dec16 |
160614 |
78.04 |
78.04 |
77.72 |
77.82 |
-0.32 |
309 |
3,599 |
+123 |
Mar17 |
160614 |
78.04 |
78.05 |
77.76 |
77.85 |
-0.32 |
3 |
216 |
+2 |
Total Volume and Open Interest |
121,782 |
176,025 |
+9,645 |
Japanese Yen(CME) |
Jun16 |
160613 |
93.66 |
94.57 |
93.59 |
93.96 |
+0.30 |
143,450 |
72,709 |
-32,289 |
Sep16 |
160614 |
94.52 |
95.00 |
94.29 |
94.70 |
+0.19 |
124,758 |
136,493 |
+12,576 |
Dec16 |
160614 |
94.97 |
95.31 |
94.62 |
95.06 |
+0.21 |
44 |
399 |
+23 |
Total Volume and Open Interest |
168,792 |
197,984 |
+844 |
Swiss Franc(CME) |
Jun16 |
160613 |
103.67 |
103.84 |
103.33 |
103.59 |
-0.24 |
32,747 |
26,949 |
-5,736 |
Sep16 |
160614 |
104.26 |
104.48 |
103.97 |
104.34 |
+0.12 |
25,402 |
45,834 |
+3,806 |
Dec16 |
160614 |
104.91 |
105.01 |
104.52 |
104.90 |
+0.14 |
0 |
41 |
+0 |
Total Volume and Open Interest |
36,667 |
69,714 |
+681 |
EuroFX(CME) |
Jun16 |
160613 |
112.49 |
112.85 |
112.33 |
112.84 |
+0.23 |
270,804 |
120,039 |
-86,025 |
Sep16 |
160614 |
113.26 |
113.36 |
112.27 |
112.42 |
-0.90 |
245,913 |
313,092 |
+44,687 |
Dec16 |
160614 |
113.63 |
113.73 |
112.66 |
112.81 |
-0.89 |
416 |
1,822 |
+94 |
Total Volume and Open Interest |
375,249 |
381,342 |
-10,217 |
Mexican Peso(CME) |
Jun16 |
160613 |
537.25 |
537.25 |
531.13 |
531.13 |
-5.25 |
82,061 |
31,930 |
-27,303 |
Jul16 |
160614 |
525.75 |
525.75 |
525.75 |
525.75 |
-3.13 |
|
|
|
Total Volume and Open Interest |
86,470 |
133,785 |
-5,471 |
Brazilian Real(CME) |
Jul16 |
160614 |
283.30 |
287.80 |
283.00 |
284.65 |
-1.45 |
567 |
24,727 |
+246 |
Aug16 |
160614 |
282.40 |
282.40 |
282.40 |
282.40 |
-1.65 |
0 |
75 |
+0 |
Sep16 |
160614 |
280.80 |
282.50 |
279.20 |
279.65 |
-1.70 |
38 |
3,409 |
+16 |
Oct16 |
160614 |
277.60 |
277.60 |
277.60 |
277.60 |
-1.40 |
|
|
|
Total Volume and Open Interest |
605 |
28,241 |
+262 |
30-Year T-Bonds(CBOT) |
Jun16 |
160614 |
170~110 |
171~090 |
170~040 |
170~120 |
+0~050 |
989 |
7,455 |
-516 |
Sep16 |
160614 |
168~280 |
169~300 |
168~200 |
168~300 |
+0~050 |
271,349 |
574,899 |
+1,181 |
Dec16 |
160614 |
167~220 |
167~220 |
167~220 |
167~220 |
+0~050 |
1 |
7 |
+1 |
Total Volume and Open Interest |
272,339 |
582,361 |
+666 |
10-Year T-Notes(CBOT) |
Jun16 |
160614 |
131~230 |
132~040 |
131~200 |
131~230 |
+0~010 |
14,408 |
78,055 |
-3,147 |
Sep16 |
160614 |
131~255 |
132~075 |
131~215 |
131~250 |
+0~005 |
1,097,233 |
2,671,237 |
+20,079 |
Dec16 |
160614 |
131~050 |
131~050 |
131~020 |
131~020 |
+0~005 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,111,641 |
2,749,306 |
+16,932 |
5-Year T-Notes(CBOT) |
Jun16 |
160614 |
121~266 |
121~314 |
121~224 |
121~244 |
+0~006 |
10,700 |
88,129 |
-2,267 |
Sep16 |
160614 |
121~124 |
121~210 |
121~104 |
121~130 |
+0~006 |
624,453 |
2,515,132 |
+33,296 |
Dec16 |
160614 |
121~114 |
121~114 |
121~114 |
121~114 |
+0~006 |
|
|
|
Total Volume and Open Interest |
635,153 |
2,603,261 |
+31,029 |
2 Year T-Notes(CBOT) |
Jun16 |
160614 |
109~152 |
109~154 |
109~132 |
109~140 |
-0~004 |
2,552 |
14,071 |
-1,353 |
Sep16 |
160614 |
109~110 |
109~136 |
109~102 |
109~110 |
-0~002 |
213,079 |
992,252 |
+11,572 |
Dec16 |
160614 |
109~094 |
109~094 |
109~094 |
109~094 |
-0~002 |
|
|
|
Total Volume and Open Interest |
215,631 |
1,006,323 |
+10,219 |
Eurodollars(CME) |
Sep16 |
160614 |
99.280 |
99.290 |
99.255 |
99.265 |
-0.015 |
286,332 |
1,096,811 |
+9,977 |
Dec16 |
160614 |
99.205 |
99.220 |
99.175 |
99.185 |
-0.015 |
312,497 |
1,437,007 |
-13,486 |
Mar17 |
160614 |
99.160 |
99.180 |
99.130 |
99.140 |
-0.015 |
224,027 |
913,210 |
+9,422 |
Jun17 |
160614 |
99.115 |
99.140 |
99.090 |
99.095 |
-0.015 |
254,307 |
899,951 |
+10,128 |
Sep17 |
160614 |
99.070 |
99.105 |
99.045 |
99.055 |
-0.015 |
220,710 |
789,354 |
+8,866 |
Dec17 |
160614 |
99.015 |
99.055 |
98.990 |
99.005 |
-0.010 |
306,273 |
1,127,578 |
-9,080 |
Mar18 |
160614 |
98.980 |
99.025 |
98.955 |
98.970 |
-0.010 |
188,953 |
538,328 |
+15,864 |
Jun18 |
160614 |
98.935 |
98.985 |
98.915 |
98.930 |
-0.005 |
178,869 |
440,162 |
-26,793 |
Sep18 |
160614 |
98.895 |
98.945 |
98.875 |
98.890 |
unch |
130,869 |
374,979 |
+1,049 |
Dec18 |
160614 |
98.840 |
98.900 |
98.820 |
98.840 |
unch |
137,050 |
549,148 |
+862 |
Mar19 |
160614 |
98.805 |
98.860 |
98.780 |
98.800 |
unch |
104,599 |
322,343 |
+2,044 |
Jun19 |
160614 |
98.755 |
98.815 |
98.735 |
98.755 |
+0.005 |
78,319 |
264,329 |
+11,642 |
Sep19 |
160614 |
98.700 |
98.765 |
98.685 |
98.705 |
+0.005 |
44,589 |
198,755 |
+1,548 |
Dec19 |
160614 |
98.635 |
98.705 |
98.625 |
98.645 |
+0.005 |
42,256 |
237,920 |
+854 |
Mar20 |
160614 |
98.595 |
98.655 |
98.585 |
98.600 |
+0.010 |
34,893 |
116,050 |
+465 |
Jun20 |
160614 |
98.545 |
98.605 |
98.530 |
98.550 |
+0.015 |
46,777 |
72,589 |
-2,967 |
Sep20 |
160614 |
98.490 |
98.550 |
98.475 |
98.495 |
+0.010 |
25,951 |
64,433 |
-1,033 |
Dec20 |
160614 |
98.425 |
98.485 |
98.420 |
98.435 |
+0.010 |
29,641 |
79,617 |
-1,791 |
Total Volume and Open Interest |
2,847,306 |
10,905,967 |
+26,814 |
Ultra T-Bond(CBOT) |
Jun16 |
160614 |
180~19 |
180~22 |
179~12 |
179~23 |
+0~11 |
2,444 |
19,314 |
-1,965 |
Sep16 |
160614 |
182~08 |
183~21 |
182~01 |
182~14 |
+0~12 |
86,308 |
595,611 |
+3,229 |
Dec16 |
160614 |
181~21 |
181~21 |
181~21 |
181~21 |
+0~12 |
|
|
|
Total Volume and Open Interest |
88,752 |
614,925 |
+1,264 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160614 |
143~100 |
143~100 |
143~100 |
143~100 |
+0~020 |
508 |
7,844 |
-483 |
Sep16 |
160614 |
143~315 |
144~185 |
143~270 |
144~000 |
+0~020 |
54,313 |
135,566 |
-1,790 |
Dec16 |
160614 |
144~000 |
144~000 |
144~000 |
144~000 |
+0~020 |
|
|
|
Total Volume and Open Interest |
54,821 |
143,410 |
-2,273 |
30 Day Federal Funds(CBOT) |
Jun16 |
160614 |
99.632 |
99.635 |
99.630 |
99.632 |
unch |
633 |
75,339 |
-368 |
Jul16 |
160614 |
99.630 |
99.630 |
99.625 |
99.630 |
unch |
11,034 |
229,226 |
+798 |
Aug16 |
160614 |
99.590 |
99.595 |
99.585 |
99.590 |
unch |
26,858 |
231,194 |
+8,598 |
Sep16 |
160614 |
99.575 |
99.580 |
99.570 |
99.575 |
-0.005 |
8,706 |
49,418 |
+4,269 |
Oct16 |
160614 |
99.550 |
99.560 |
99.535 |
99.545 |
-0.010 |
17,509 |
128,968 |
+3,548 |
Nov16 |
160614 |
99.545 |
99.555 |
99.530 |
99.535 |
-0.010 |
9,772 |
44,319 |
-606 |
Total Volume and Open Interest |
98,375 |
947,361 |
+18,589 |
3-Mth Euro-Yen(CME) |
Sep16 |
160614 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160614 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160614 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160614 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160614 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160614 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Mar18 |
160614 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Jun18 |
160614 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep18 |
160614 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Dec18 |
160614 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160614 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160614 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160614 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160614 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160614 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160614 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160614 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160614 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160614 |
152.39 |
152.55 |
152.36 |
152.52 |
+0.15 |
2,119 |
18,750 |
+3,144 |
Dec16 |
160614 |
152.52 |
152.52 |
152.52 |
152.52 |
+0.15 |
|
|
|
Mar17 |
160614 |
152.44 |
152.44 |
152.44 |
152.44 |
+0.15 |
|
|
|
Total Volume and Open Interest |
2,119 |
18,750 |
-7,014 |
Euro-Buxl(EUREX) |
Sep16 |
160614 |
186.16 |
189.24 |
185.80 |
188.62 |
+2.96 |
38,293 |
141,223 |
-4,192 |
Dec16 |
160614 |
188.18 |
188.18 |
188.18 |
188.18 |
+2.96 |
|
|
|
Mar17 |
160614 |
188.18 |
188.18 |
188.18 |
188.18 |
+2.96 |
|
|
|
Total Volume and Open Interest |
38,293 |
141,223 |
-4,192 |
Euro-Bund(EUREX) |
Sep16 |
160614 |
164.87 |
165.61 |
164.72 |
165.21 |
+0.51 |
541,420 |
1,582,126 |
-24,641 |
Dec16 |
160614 |
162.31 |
163.00 |
162.31 |
162.64 |
+0.50 |
4 |
43 |
-14 |
Mar17 |
160614 |
162.64 |
162.64 |
162.64 |
162.64 |
+0.50 |
|
|
|
Total Volume and Open Interest |
541,424 |
1,582,169 |
-24,655 |
Euro-Bobl(EUREX) |
Sep16 |
160614 |
132.75 |
133.03 |
132.72 |
132.98 |
+0.26 |
389,984 |
1,285,704 |
-24,281 |
Dec16 |
160614 |
131.03 |
131.03 |
131.03 |
131.03 |
+0.29 |
0 |
101 |
+0 |
Mar17 |
160614 |
131.03 |
131.03 |
131.03 |
131.03 |
+0.29 |
|
|
|
Total Volume and Open Interest |
389,984 |
1,285,805 |
-24,281 |
Euro-Schatz(EUREX) |
Sep16 |
160614 |
111.85 |
111.95 |
111.84 |
111.93 |
+0.08 |
214,976 |
1,078,017 |
-6,655 |
Dec16 |
160614 |
111.82 |
111.86 |
111.82 |
111.86 |
+0.08 |
427 |
427 |
+427 |
Mar17 |
160614 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.08 |
|
|
|
Total Volume and Open Interest |
215,403 |
1,078,444 |
-6,228 |
3-Mth Euribor(EUREX) |
Jun16 |
160613 |
100.262 |
100.262 |
100.262 |
100.262 |
-0.003 |
0 |
11,735 |
+0 |
Sep16 |
160614 |
100.270 |
100.270 |
100.270 |
100.270 |
+0.005 |
2,979 |
5,811 |
-798 |
Dec16 |
160614 |
100.280 |
100.285 |
100.280 |
100.285 |
+0.010 |
1,004 |
3,099 |
+604 |
Total Volume and Open Interest |
4,269 |
65,174 |
-74 |
Long Gilt(LIFFE) |
Jun16 |
160614 |
123~28 |
123~28 |
123~27 |
123~27 |
+0~22 |
831 |
38,737 |
-710 |
Sep16 |
160614 |
125~19 |
126~10 |
125~15 |
126~02 |
+0~28 |
126,370 |
445,808 |
+6,981 |
Total Volume and Open Interest |
127,201 |
484,545 |
+6,271 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160614 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
27,066 |
345,606 |
-5,278 |
Sep16 |
160614 |
99.46 |
99.48 |
99.45 |
99.47 |
+0.02 |
101,681 |
417,746 |
+1,540 |
Dec16 |
160614 |
99.47 |
99.51 |
99.47 |
99.49 |
+0.03 |
70,366 |
475,295 |
+6,433 |
Mar17 |
160614 |
99.46 |
99.51 |
99.46 |
99.48 |
+0.03 |
59,973 |
340,657 |
-2,732 |
Jun17 |
160614 |
99.43 |
99.50 |
99.43 |
99.46 |
+0.03 |
72,089 |
295,914 |
-21,192 |
Sep17 |
160614 |
99.40 |
99.47 |
99.40 |
99.44 |
+0.05 |
90,706 |
288,153 |
+15,029 |
Total Volume and Open Interest |
693,433 |
3,375,505 |
+21,101 |
3-Mth Euribor(LIFFE) |
Sep16 |
160614 |
100.265 |
100.270 |
100.265 |
100.265 |
-0.005 |
93,021 |
403,189 |
+14,153 |
Dec16 |
160614 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
83,805 |
488,154 |
+18,026 |
Mar17 |
160614 |
100.285 |
100.295 |
100.285 |
100.290 |
+0.005 |
57,835 |
439,011 |
-1,359 |
Total Volume and Open Interest |
608,323 |
3,564,620 |
-4,965 |
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 |
160614 |
98.09 |
98.10 |
98.08 |
98.10 |
+0.02 |
34,834 |
227,816 |
-3,208 |
Dec16 |
160614 |
98.15 |
98.16 |
98.13 |
98.16 |
+0.02 |
31,871 |
195,704 |
-19,326 |
Mar17 |
160614 |
98.19 |
98.21 |
98.18 |
98.21 |
+0.03 |
22,738 |
146,661 |
-3,840 |
Jun17 |
160614 |
98.22 |
98.25 |
98.22 |
98.25 |
+0.04 |
9,327 |
106,225 |
+1,115 |
Sep17 |
160614 |
98.25 |
98.28 |
98.24 |
98.28 |
+0.05 |
6,532 |
80,216 |
+711 |
Dec17 |
160614 |
98.27 |
98.29 |
98.26 |
98.29 |
+0.05 |
4,837 |
60,207 |
+1,041 |
Mar18 |
160614 |
98.26 |
98.29 |
98.26 |
98.29 |
+0.04 |
3,660 |
34,103 |
+425 |
Jun18 |
160614 |
98.25 |
98.27 |
98.25 |
98.27 |
+0.04 |
4,339 |
21,997 |
+3,428 |
Sep18 |
160614 |
98.24 |
98.26 |
98.23 |
98.26 |
+0.04 |
83 |
4,139 |
-28 |
Total Volume and Open Interest |
122,936 |
882,199 |
-50,042 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160614 |
97.94 |
97.95 |
97.90 |
97.95 |
+0.05 |
577,592 |
751,848 |
-200,464 |
Sep16 |
160614 |
97.92 |
97.94 |
97.89 |
97.94 |
+0.06 |
521,552 |
382,241 |
+360,630 |
Total Volume and Open Interest |
1,099,144 |
1,134,089 |
+160,166 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160614 |
98.43 |
98.45 |
98.40 |
98.45 |
+0.03 |
537,812 |
744,185 |
-70,227 |
Sep16 |
160614 |
98.48 |
98.50 |
98.46 |
98.50 |
+0.04 |
398,504 |
318,980 |
+303,936 |
Total Volume and Open Interest |
936,316 |
1,063,165 |
+233,709 |
Gold(CMX) |
Jun16 |
160614 |
1281.8 |
1289.7 |
1277.8 |
1285.6 |
+1.2 |
397 |
1,649 |
-23 |
Aug16 |
160614 |
1286.2 |
1293.0 |
1278.6 |
1288.1 |
+1.2 |
160,810 |
383,166 |
+7,955 |
Oct16 |
160614 |
1288.8 |
1295.8 |
1282.5 |
1291.2 |
+1.2 |
3,747 |
27,014 |
-117 |
Dec16 |
160614 |
1291.8 |
1298.8 |
1284.9 |
1294.1 |
+1.2 |
8,602 |
66,493 |
+2,253 |
Feb17 |
160614 |
1291.8 |
1301.1 |
1291.8 |
1296.9 |
+1.2 |
1,167 |
10,028 |
+68 |
Apr17 |
160614 |
1298.9 |
1299.3 |
1296.3 |
1299.3 |
+1.2 |
496 |
4,997 |
+176 |
Jun17 |
160614 |
1295.8 |
1302.8 |
1294.6 |
1301.5 |
+1.2 |
1,538 |
11,976 |
-1 |
Aug17 |
160614 |
1297.5 |
1303.7 |
1295.0 |
1303.7 |
+1.2 |
456 |
1,066 |
+432 |
Oct17 |
160614 |
1305.7 |
1305.7 |
1305.7 |
1305.7 |
+1.2 |
22 |
634 |
+2 |
Dec17 |
160614 |
1307.2 |
1312.6 |
1307.2 |
1307.8 |
+1.2 |
87 |
7,758 |
+4 |
Feb18 |
160614 |
1309.5 |
1309.5 |
1301.0 |
1309.5 |
+1.1 |
2 |
39 |
+2 |
Apr18 |
160614 |
1311.2 |
1311.2 |
1311.2 |
1311.2 |
+0.9 |
|
|
|
Total Volume and Open Interest |
178,417 |
526,274 |
+10,675 |
Silver(CMX) |
Jul16 |
160614 |
1746.0 |
1750.0 |
1722.5 |
1742.4 |
-1.9 |
52,619 |
94,437 |
-5,952 |
Sep16 |
160614 |
1750.0 |
1754.5 |
1728.5 |
1747.5 |
-2.0 |
10,870 |
52,354 |
+5,721 |
Dec16 |
160614 |
1757.0 |
1761.5 |
1735.0 |
1754.5 |
-2.1 |
2,387 |
35,544 |
+118 |
Mar17 |
160614 |
1764.0 |
1767.0 |
1756.0 |
1761.3 |
-2.1 |
171 |
5,531 |
+9 |
May17 |
160614 |
1765.6 |
1765.6 |
1761.5 |
1765.6 |
-2.1 |
1 |
227 |
+0 |
Jul17 |
160614 |
1762.5 |
1770.0 |
1758.5 |
1769.9 |
-2.1 |
7 |
2,406 |
+7 |
Sep17 |
160614 |
1774.2 |
1774.2 |
1774.2 |
1774.2 |
-2.1 |
0 |
197 |
+0 |
Total Volume and Open Interest |
66,106 |
194,520 |
-63 |
Platinum(NYMEX) |
Jul16 |
160614 |
991.7 |
994.5 |
971.5 |
971.9 |
-23.4 |
11,926 |
46,286 |
-514 |
Oct16 |
160614 |
994.0 |
995.6 |
973.5 |
973.8 |
-23.4 |
1,640 |
15,558 |
+940 |
Jan17 |
160614 |
982.0 |
982.0 |
976.4 |
976.4 |
-23.2 |
81 |
2,451 |
+79 |
Apr17 |
160614 |
981.6 |
981.7 |
978.3 |
978.3 |
-22.7 |
2 |
13 |
+2 |
Total Volume and Open Interest |
13,649 |
64,310 |
+506 |
Palladium(NYMEX) |
Jun16 |
160614 |
540.25 |
541.95 |
535.95 |
536.55 |
-10.10 |
16 |
30 |
-15 |
Sep16 |
160614 |
543.45 |
543.80 |
533.55 |
535.75 |
-10.10 |
4,925 |
22,778 |
+315 |
Dec16 |
160614 |
540.00 |
540.00 |
535.45 |
536.55 |
-10.10 |
20 |
372 |
-1 |
Total Volume and Open Interest |
4,965 |
23,258 |
+301 |
Copper(CMX) |
Jul16 |
160614 |
205.35 |
205.90 |
203.20 |
204.05 |
-1.30 |
57,230 |
123,581 |
-2,866 |
Sep16 |
160614 |
205.60 |
206.30 |
203.55 |
204.45 |
-1.25 |
21,897 |
66,226 |
+3,098 |
Dec16 |
160614 |
207.15 |
207.15 |
204.55 |
205.35 |
-1.35 |
6,248 |
33,233 |
+778 |
Mar17 |
160614 |
206.30 |
206.30 |
205.75 |
206.00 |
-1.40 |
939 |
6,379 |
+397 |
May17 |
160614 |
207.10 |
207.10 |
206.25 |
206.50 |
-1.40 |
118 |
872 |
+25 |
Total Volume and Open Interest |
87,051 |
237,947 |
+1,414 |
E-mini DJIA Index(CBOT) |
Jun16 |
160614 |
17718 |
17758 |
17590 |
17662 |
-66 |
96,659 |
79,275 |
-30,271 |
Sep16 |
160614 |
17620 |
17667 |
17500 |
17572 |
-67 |
174,686 |
60,804 |
+38,844 |
Dec16 |
160614 |
17570 |
17570 |
17491 |
17491 |
-66 |
21 |
154 |
-1 |
Mar17 |
160614 |
17431 |
17431 |
17431 |
17431 |
-66 |
0 |
1 |
+0 |
Total Volume and Open Interest |
271,366 |
140,234 |
+8,572 |
S & P 500(CME) |
Jun16 |
160614 |
2066.00 |
2081.00 |
2065.00 |
2074.40 |
-4.30 |
17,202 |
74,501 |
-3,434 |
Sep16 |
160614 |
2066.70 |
2072.50 |
2055.00 |
2065.90 |
-3.80 |
15,873 |
29,328 |
+8,029 |
Dec16 |
160614 |
2058.30 |
2063.20 |
2049.20 |
2058.30 |
-3.90 |
0 |
196 |
+0 |
Mar17 |
160614 |
2052.00 |
2056.90 |
2042.90 |
2052.00 |
-3.90 |
|
|
|
Total Volume and Open Interest |
33,075 |
104,025 |
+4,595 |
S & P 500 E-Mini(Globex) |
Jun16 |
160614 |
2077.00 |
2081.75 |
2063.25 |
2074.50 |
-4.25 |
1,244,099 |
1,991,154 |
-430,712 |
Sep16 |
160614 |
2067.25 |
2072.75 |
2054.75 |
2066.00 |
-3.75 |
1,799,239 |
1,213,016 |
+436,035 |
Dec16 |
160614 |
2058.25 |
2064.75 |
2047.25 |
2058.25 |
-4.00 |
351 |
9,629 |
+49 |
Mar17 |
160614 |
2046.25 |
2057.75 |
2041.75 |
2052.00 |
-4.00 |
16 |
114 |
+2 |
Total Volume and Open Interest |
3,043,705 |
3,213,927 |
+5,374 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160614 |
4419.30 |
4440.50 |
4391.80 |
4425.30 |
-1.00 |
141,333 |
148,564 |
-52,210 |
Sep16 |
160614 |
4412.30 |
4432.80 |
4384.00 |
4418.00 |
-0.80 |
249,334 |
106,027 |
+50,850 |
Dec16 |
160614 |
4399.30 |
4423.50 |
4380.30 |
4413.00 |
-1.00 |
22 |
110 |
+10 |
Total Volume and Open Interest |
390,689 |
254,708 |
-1,350 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160614 |
1479.90 |
1484.50 |
1469.90 |
1478.20 |
-2.80 |
24,368 |
50,690 |
-16,758 |
Sep16 |
160614 |
1476.00 |
1480.50 |
1465.70 |
1474.20 |
-2.60 |
32,870 |
40,147 |
+16,511 |
Dec16 |
160614 |
1474.70 |
1474.70 |
1474.70 |
1474.70 |
-2.80 |
0 |
12 |
+0 |
Total Volume and Open Interest |
57,238 |
90,849 |
-247 |
Volatility Index(CBOE) |
Jun16 |
160614 |
21.35 |
22.15 |
20.02 |
20.58 |
-0.75 |
138,984 |
105,914 |
-23,889 |
Jul16 |
160614 |
21.25 |
22.05 |
20.40 |
20.88 |
-0.35 |
116,452 |
242,166 |
+16,455 |
Aug16 |
160614 |
21.22 |
21.87 |
20.55 |
20.95 |
-0.28 |
35,349 |
61,722 |
+2,363 |
Sep16 |
160614 |
21.63 |
22.15 |
21.03 |
21.38 |
-0.30 |
11,909 |
30,248 |
+693 |
Total Volume and Open Interest |
322,840 |
496,646 |
-1,198 |
Russell 2000(ICE) |
Jun16 |
160614 |
1147.40 |
1154.70 |
1140.40 |
1148.90 |
-0.40 |
89,603 |
274,798 |
-54,996 |
Sep16 |
160614 |
1142.50 |
1149.50 |
1135.10 |
1143.80 |
-0.50 |
125,880 |
125,328 |
+45,304 |
Dec16 |
160614 |
1138.90 |
1138.90 |
1138.90 |
1138.90 |
-0.50 |
0 |
18 |
+0 |
Total Volume and Open Interest |
215,483 |
400,394 |
-9,692 |
Nikkei 225(CME) |
Sep16 |
160614 |
15990 |
16120 |
15730 |
15870 |
-130 |
13,602 |
30,825 |
+752 |
Dec16 |
160614 |
15855 |
15855 |
15800 |
15815 |
-100 |
13 |
24 |
+8 |
Total Volume and Open Interest |
13,615 |
30,849 |
+760 |
Nikkei 225(SGX) |
Sep16 |
160614 |
16005 |
16080 |
15715 |
15740 |
-240 |
60,612 |
181,287 |
+4,858 |
Dec16 |
160614 |
15830 |
15830 |
15605 |
15625 |
-240 |
103 |
3,978 |
+61 |
Mar17 |
160614 |
15590 |
15590 |
15590 |
15590 |
-240 |
|
|
|
Total Volume and Open Interest |
62,216 |
195,822 |
-176,952 |
Nikkei 225(CME) Yen |
Jun16 |
160609 |
16785 |
16800 |
16505 |
16635 |
-180 |
57,760 |
54,753 |
-24,533 |
Sep16 |
160614 |
15885 |
16035 |
15640 |
15775 |
-145 |
53,454 |
67,358 |
+3,553 |
Dec16 |
160614 |
15600 |
15895 |
15510 |
15645 |
-145 |
13 |
10 |
+10 |
Total Volume and Open Interest |
53,467 |
67,368 |
+3,563 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160609 |
16640 |
16640 |
16635 |
16640 |
-170 |
6 |
97 |
-5 |
Sep16 |
160614 |
15710 |
15780 |
15670 |
15780 |
-140 |
|
|
|
Dec16 |
160614 |
15650 |
15650 |
15645 |
15650 |
-140 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jun16 |
160614 |
4206.5 |
4211.0 |
4120.5 |
4126.0 |
-97.0 |
121,166 |
328,202 |
+4,959 |
Jul16 |
160614 |
4197.0 |
4200.0 |
4113.5 |
4117.5 |
-97.0 |
8,836 |
39,842 |
+2,652 |
Aug16 |
160614 |
4159.0 |
4159.0 |
4116.0 |
4116.0 |
-97.0 |
1 |
10 |
+0 |
Sep16 |
160614 |
4165.0 |
4177.5 |
4112.5 |
4114.5 |
-97.0 |
353 |
2,629 |
+326 |
Total Volume and Open Interest |
130,361 |
370,724 |
+7,942 |
Hang Seng Index(HKFE) |
Jun16 |
160614 |
20370 |
20399 |
20163 |
20180 |
-198 |
93,757 |
107,599 |
+794 |
Jul16 |
160614 |
20348 |
20394 |
20166 |
20179 |
-201 |
838 |
4,227 |
+372 |
Total Volume and Open Interest |
95,117 |
117,903 |
+1,330 |
DAX(EUREX) |
Jun16 |
160614 |
9615.0 |
9632.5 |
9504.0 |
9512.5 |
-171.5 |
133,801 |
169,018 |
+9,128 |
Sep16 |
160614 |
9594.0 |
9620.0 |
9493.0 |
9501.0 |
-171.5 |
8,255 |
16,783 |
+6,251 |
Dec16 |
160614 |
9531.0 |
9587.5 |
9487.0 |
9489.0 |
-171.5 |
16 |
2,951 |
+9 |
Total Volume and Open Interest |
142,072 |
188,752 |
+15,388 |
Mini-DAX(EUREX) |
Jun16 |
160614 |
9618.0 |
9631.0 |
9505.0 |
9512.0 |
-172.0 |
22,771 |
12,523 |
+442 |
Sep16 |
160614 |
9611.0 |
9619.0 |
9494.0 |
9501.0 |
-172.0 |
298 |
713 |
+84 |
Dec16 |
160614 |
9556.0 |
9565.0 |
9483.0 |
9489.0 |
-171.0 |
43 |
58 |
+26 |
Total Volume and Open Interest |
23,112 |
13,294 |
+552 |
FT-SE 100(EURONEXT) |
Jun16 |
160614 |
6028.00 |
6043.50 |
5905.50 |
5922.00 |
-137.50 |
205,185 |
476,985 |
-20,282 |
Sep16 |
160614 |
5987.50 |
5987.50 |
5848.50 |
5865.50 |
-137.50 |
52,123 |
92,157 |
+25,243 |
Dec16 |
160614 |
5871.50 |
5871.50 |
5827.50 |
5827.50 |
-140.50 |
7 |
18 |
+5 |
Total Volume and Open Interest |
257,315 |
569,160 |
+4,966 |
SPI 200(SFE) |
Jun16 |
160614 |
5246.0 |
5254.0 |
5195.0 |
5202.0 |
-116.0 |
29,646 |
289,947 |
-6,004 |
Sep16 |
160614 |
5203.0 |
5203.0 |
5145.0 |
5152.0 |
-116.0 |
5,933 |
9,218 |
+3,893 |
Dec16 |
160614 |
5150.0 |
5150.0 |
5138.0 |
5138.0 |
-116.0 |
0 |
2,554 |
+0 |
Total Volume and Open Interest |
35,597 |
303,168 |
-2,093 |
FTSE MIB(ISE) |
Jun16 |
160614 |
16470.00 |
16670.00 |
16220.00 |
16270.00 |
-386.00 |
52,503 |
58,775 |
-251 |
Sep16 |
160614 |
16345.00 |
16535.00 |
16090.00 |
16133.00 |
-391.00 |
5,151 |
6,098 |
+3,798 |
Dec16 |
160614 |
16053.00 |
16053.00 |
16053.00 |
16053.00 |
-391.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
57,654 |
64,874 |
+3,547 |
KOSPI 200(KFE) |
Sep16 |
160614 |
244.80 |
245.40 |
243.20 |
244.05 |
-0.70 |
96,503 |
121,331 |
+4,887 |
Dec16 |
160614 |
245.35 |
245.90 |
244.15 |
244.75 |
-0.60 |
96 |
5,841 |
+96 |
Mar17 |
160614 |
243.45 |
243.45 |
241.70 |
241.70 |
-1.80 |
6 |
785 |
-3 |
Total Volume and Open Interest |
96,605 |
130,595 |
+4,990 |
GSCI(CME) |
Jun16 |
160614 |
374.55 |
376.10 |
373.50 |
375.90 |
-2.10 |
1,958 |
3,008 |
-1,934 |
Jul16 |
160614 |
377.80 |
379.70 |
376.30 |
379.15 |
-2.35 |
1,941 |
9,171 |
+1,916 |
Aug16 |
160614 |
378.75 |
378.75 |
378.75 |
378.75 |
-1.65 |
|
|
|
Total Volume and Open Interest |
3,899 |
12,179 |
-18 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|