|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 20, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160620 |
1153.50 |
1156.75 |
1140.25 |
1143.50 |
-16.00 |
104,442 |
175,020 |
-13,337 |
Aug16 |
160620 |
1155.50 |
1157.25 |
1141.25 |
1145.25 |
-14.75 |
32,211 |
85,386 |
+398 |
Sep16 |
160620 |
1146.00 |
1147.25 |
1132.00 |
1136.25 |
-15.50 |
10,436 |
37,840 |
-282 |
Nov16 |
160620 |
1140.50 |
1143.25 |
1126.00 |
1132.75 |
-15.50 |
127,296 |
400,112 |
+5,060 |
Jan17 |
160620 |
1138.75 |
1139.50 |
1126.75 |
1130.75 |
-15.25 |
6,000 |
34,870 |
+503 |
Mar17 |
160620 |
1103.00 |
1104.50 |
1091.50 |
1099.50 |
-8.00 |
8,374 |
63,012 |
+1,104 |
May17 |
160620 |
1085.25 |
1090.75 |
1081.00 |
1087.00 |
-5.25 |
4,814 |
29,175 |
+567 |
Jul17 |
160620 |
1078.25 |
1085.00 |
1077.00 |
1082.75 |
-5.00 |
4,246 |
32,350 |
-386 |
Aug17 |
160620 |
1058.00 |
1061.75 |
1058.00 |
1061.75 |
-4.00 |
13 |
390 |
+1 |
Sep17 |
160620 |
1022.25 |
1022.25 |
1022.25 |
1022.25 |
-4.50 |
1 |
179 |
+1 |
Nov17 |
160620 |
990.75 |
990.75 |
980.50 |
986.50 |
-5.75 |
2,551 |
20,176 |
-301 |
Jan18 |
160620 |
987.50 |
987.50 |
987.50 |
987.50 |
-4.75 |
1 |
117 |
+0 |
Mar18 |
160620 |
986.50 |
986.50 |
986.50 |
986.50 |
-3.25 |
0 |
39 |
+0 |
May18 |
160620 |
989.00 |
989.00 |
989.00 |
989.00 |
-4.25 |
0 |
39 |
+0 |
Total Volume and Open Interest |
300,405 |
878,899 |
-6,665 |
Soybean Meal(CBOT) |
Jul16 |
160620 |
407.00 |
407.00 |
400.10 |
402.70 |
-4.70 |
43,866 |
69,022 |
-3,643 |
Aug16 |
160620 |
406.50 |
406.50 |
399.50 |
402.10 |
-4.60 |
14,199 |
45,094 |
-461 |
Sep16 |
160620 |
403.50 |
404.00 |
398.80 |
401.60 |
-4.50 |
9,871 |
40,693 |
+587 |
Oct16 |
160620 |
400.90 |
402.90 |
397.60 |
400.40 |
-4.60 |
7,661 |
27,537 |
-131 |
Dec16 |
160620 |
403.60 |
404.20 |
397.70 |
400.70 |
-4.60 |
35,679 |
141,781 |
+1,251 |
Jan17 |
160620 |
398.10 |
398.30 |
393.90 |
396.80 |
-4.40 |
2,725 |
19,359 |
+252 |
Mar17 |
160620 |
377.70 |
380.20 |
375.90 |
378.90 |
-2.60 |
2,780 |
18,325 |
+851 |
May17 |
160620 |
362.10 |
363.20 |
360.00 |
362.30 |
-2.70 |
1,721 |
16,742 |
+345 |
Jul17 |
160620 |
359.00 |
359.40 |
357.00 |
359.00 |
-2.50 |
954 |
10,413 |
-34 |
Aug17 |
160620 |
350.90 |
353.50 |
350.90 |
352.50 |
-2.80 |
71 |
1,705 |
+45 |
Total Volume and Open Interest |
119,827 |
396,612 |
-802 |
Soybean Oil(CBOT) |
Jul16 |
160620 |
31.82 |
31.92 |
31.55 |
31.64 |
-0.29 |
55,516 |
87,178 |
-3,394 |
Aug16 |
160620 |
31.94 |
32.04 |
31.68 |
31.78 |
-0.28 |
19,424 |
53,055 |
-1,033 |
Sep16 |
160620 |
32.15 |
32.17 |
31.81 |
31.91 |
-0.28 |
7,956 |
33,678 |
+850 |
Oct16 |
160620 |
32.27 |
32.31 |
31.96 |
32.02 |
-0.29 |
5,200 |
19,279 |
+37 |
Dec16 |
160620 |
32.55 |
32.61 |
32.13 |
32.30 |
-0.30 |
34,437 |
145,488 |
+4,906 |
Jan17 |
160620 |
32.50 |
32.75 |
32.40 |
32.50 |
-0.26 |
3,021 |
16,906 |
+452 |
Mar17 |
160620 |
32.62 |
32.81 |
32.44 |
32.58 |
-0.22 |
1,652 |
15,231 |
-83 |
May17 |
160620 |
32.68 |
32.88 |
32.56 |
32.66 |
-0.20 |
1,771 |
13,835 |
-97 |
Jul17 |
160620 |
32.81 |
33.06 |
32.78 |
32.88 |
-0.20 |
716 |
5,804 |
+41 |
Aug17 |
160620 |
32.95 |
32.95 |
32.95 |
32.95 |
-0.19 |
259 |
2,529 |
-13 |
Total Volume and Open Interest |
130,556 |
399,135 |
+1,641 |
Canola(WCE) |
Jul16 |
160620 |
510.3 |
510.3 |
497.0 |
498.9 |
-11.6 |
11,485 |
48,172 |
-4,946 |
Nov16 |
160620 |
517.4 |
517.5 |
505.0 |
507.4 |
-10.7 |
22,265 |
111,415 |
-299 |
Jan17 |
160620 |
522.4 |
522.4 |
509.9 |
512.7 |
-10.4 |
1,402 |
10,721 |
+132 |
Mar17 |
160620 |
519.3 |
519.3 |
513.1 |
515.0 |
-9.7 |
324 |
3,139 |
+64 |
May17 |
160620 |
521.3 |
521.3 |
515.1 |
516.8 |
-9.7 |
184 |
1,286 |
+77 |
Total Volume and Open Interest |
35,941 |
177,154 |
-4,854 |
Corn(CBOT) |
Jul16 |
160620 |
435.50 |
435.75 |
420.75 |
421.25 |
-16.50 |
196,401 |
280,303 |
-22,519 |
Sep16 |
160620 |
440.50 |
440.75 |
426.50 |
426.75 |
-16.00 |
89,757 |
516,534 |
+5,854 |
Dec16 |
160620 |
446.25 |
446.50 |
433.25 |
433.75 |
-15.00 |
139,615 |
459,503 |
+8,430 |
Mar17 |
160620 |
450.00 |
450.25 |
439.00 |
439.50 |
-13.00 |
9,641 |
88,765 |
+862 |
May17 |
160620 |
446.75 |
448.75 |
442.00 |
442.50 |
-11.50 |
2,332 |
22,290 |
+295 |
Jul17 |
160620 |
450.50 |
450.75 |
444.25 |
444.75 |
-10.25 |
5,756 |
56,395 |
+1,337 |
Sep17 |
160620 |
414.50 |
414.75 |
411.25 |
413.50 |
-6.50 |
948 |
8,893 |
+261 |
Dec17 |
160620 |
414.75 |
415.00 |
409.50 |
411.25 |
-5.50 |
4,664 |
37,669 |
+450 |
Mar18 |
160620 |
418.00 |
418.00 |
417.75 |
417.75 |
-5.25 |
58 |
1,051 |
+1 |
May18 |
160620 |
422.00 |
422.00 |
422.00 |
422.00 |
-4.75 |
0 |
326 |
+0 |
Total Volume and Open Interest |
449,193 |
1,473,468 |
-5,016 |
Wheat(CBOT) |
Jul16 |
160620 |
480.50 |
480.75 |
472.25 |
473.00 |
-8.25 |
67,811 |
92,411 |
-4,664 |
Sep16 |
160620 |
494.50 |
495.00 |
486.50 |
487.50 |
-7.25 |
49,098 |
174,258 |
+5,666 |
Dec16 |
160620 |
513.00 |
513.00 |
506.50 |
507.50 |
-5.50 |
20,982 |
90,071 |
+473 |
Mar17 |
160620 |
528.50 |
532.00 |
526.50 |
527.25 |
-4.00 |
2,961 |
28,958 |
+202 |
May17 |
160620 |
540.50 |
544.25 |
538.75 |
539.25 |
-3.50 |
956 |
6,315 |
+76 |
Jul17 |
160620 |
547.00 |
552.50 |
546.50 |
547.25 |
-4.75 |
950 |
16,684 |
-129 |
Total Volume and Open Interest |
142,953 |
414,796 |
+1,614 |
Wheat(KCBT) |
Jul16 |
160620 |
460.50 |
460.50 |
450.75 |
451.25 |
-9.50 |
21,599 |
59,591 |
-6,805 |
Sep16 |
160620 |
478.50 |
478.50 |
468.50 |
469.00 |
-9.50 |
17,379 |
92,241 |
+4,945 |
Dec16 |
160620 |
502.75 |
502.75 |
493.75 |
494.25 |
-8.50 |
5,877 |
46,125 |
-205 |
Mar17 |
160620 |
518.50 |
518.50 |
510.75 |
510.75 |
-7.75 |
1,695 |
14,317 |
-94 |
May17 |
160620 |
524.75 |
526.00 |
520.75 |
521.50 |
-7.50 |
152 |
6,478 |
+24 |
Jul17 |
160620 |
533.00 |
535.00 |
529.25 |
529.25 |
-7.75 |
342 |
5,439 |
+140 |
Sep17 |
160620 |
540.25 |
540.25 |
540.25 |
540.25 |
-6.75 |
1 |
168 |
+0 |
Total Volume and Open Interest |
47,053 |
224,719 |
-1,988 |
Wheat(MGE) |
Jul16 |
160620 |
535.75 |
538.50 |
532.50 |
533.75 |
-6.00 |
4,197 |
14,398 |
-1,565 |
Sep16 |
160620 |
548.25 |
548.25 |
542.25 |
543.75 |
-5.00 |
3,000 |
19,039 |
+644 |
Dec16 |
160620 |
557.50 |
561.00 |
555.50 |
557.00 |
-4.75 |
1,492 |
12,361 |
+72 |
Mar17 |
160620 |
571.25 |
574.50 |
570.00 |
570.50 |
-4.25 |
423 |
6,785 |
-41 |
May17 |
160620 |
578.25 |
579.00 |
577.50 |
578.25 |
-4.50 |
58 |
2,823 |
+15 |
Jul17 |
160620 |
584.75 |
586.50 |
584.50 |
585.25 |
-4.50 |
101 |
1,381 |
+14 |
Total Volume and Open Interest |
9,271 |
57,161 |
-861 |
Oats(CBOT) |
Jul16 |
160620 |
211.00 |
212.25 |
207.00 |
208.25 |
unch |
700 |
3,522 |
-254 |
Sep16 |
160620 |
220.75 |
223.50 |
215.75 |
217.25 |
-0.50 |
434 |
2,641 |
+75 |
Dec16 |
160620 |
228.00 |
228.00 |
219.75 |
222.25 |
-3.00 |
548 |
3,534 |
+97 |
Mar17 |
160620 |
237.00 |
237.00 |
231.50 |
234.50 |
-2.50 |
91 |
262 |
+29 |
Total Volume and Open Interest |
1,773 |
9,959 |
-53 |
Rough Rice(CBOT) |
Jul16 |
160620 |
11.40 |
11.44 |
11.07 |
11.10 |
-0.19 |
549 |
3,910 |
-76 |
Sep16 |
160620 |
11.59 |
11.70 |
11.35 |
11.37 |
-0.19 |
416 |
5,011 |
+147 |
Nov16 |
160620 |
11.94 |
11.94 |
11.63 |
11.63 |
-0.18 |
91 |
836 |
+54 |
Jan17 |
160620 |
11.85 |
11.85 |
11.85 |
11.85 |
-0.18 |
0 |
98 |
+0 |
Total Volume and Open Interest |
1,056 |
9,897 |
+125 |
Live Cattle(CME) |
Jun16 |
160620 |
116.430 |
116.680 |
113.730 |
114.500 |
-2.230 |
2,560 |
10,761 |
-1,397 |
Aug16 |
160620 |
112.730 |
112.730 |
109.580 |
110.250 |
-2.300 |
18,688 |
121,622 |
+670 |
Oct16 |
160620 |
112.650 |
112.700 |
109.885 |
110.680 |
-1.970 |
7,757 |
58,125 |
+304 |
Dec16 |
160620 |
113.500 |
113.600 |
111.035 |
111.800 |
-1.780 |
5,145 |
35,599 |
-213 |
Feb17 |
160620 |
113.385 |
113.480 |
111.050 |
111.930 |
-1.550 |
2,097 |
10,053 |
-104 |
Apr17 |
160620 |
112.950 |
112.950 |
110.785 |
111.600 |
-1.350 |
1,507 |
6,576 |
+170 |
Total Volume and Open Interest |
38,650 |
245,799 |
-55 |
Feeder Cattle(CME) |
Aug16 |
160620 |
138.035 |
138.050 |
134.250 |
136.685 |
-0.750 |
6,592 |
26,126 |
+509 |
Sep16 |
160620 |
137.250 |
137.250 |
133.800 |
135.850 |
-0.800 |
1,929 |
4,779 |
-8 |
Oct16 |
160620 |
135.700 |
135.785 |
132.500 |
134.200 |
-1.250 |
1,542 |
4,530 |
-42 |
Nov16 |
160620 |
132.500 |
132.500 |
129.300 |
131.350 |
-0.850 |
750 |
4,556 |
+104 |
Jan17 |
160620 |
128.250 |
128.250 |
124.980 |
126.680 |
-1.070 |
281 |
843 |
+59 |
Mar17 |
160620 |
124.980 |
124.980 |
122.180 |
123.600 |
-1.580 |
56 |
235 |
-1 |
Apr17 |
160620 |
125.135 |
125.135 |
125.135 |
125.135 |
-0.650 |
3 |
22 |
+1 |
Total Volume and Open Interest |
11,153 |
41,093 |
+622 |
Lean Hogs(CME) |
Jul16 |
160620 |
86.135 |
86.550 |
85.430 |
86.430 |
+0.250 |
8,398 |
40,318 |
-1,950 |
Aug16 |
160620 |
88.950 |
89.180 |
88.100 |
88.950 |
-0.230 |
11,497 |
96,039 |
+2,494 |
Oct16 |
160620 |
74.250 |
74.450 |
73.680 |
74.450 |
+0.120 |
5,034 |
58,240 |
+1,224 |
Dec16 |
160620 |
66.200 |
66.475 |
65.535 |
66.400 |
-0.030 |
2,137 |
38,580 |
+254 |
Feb17 |
160620 |
68.785 |
68.950 |
68.200 |
68.850 |
-0.150 |
1,167 |
16,777 |
+259 |
Apr17 |
160620 |
71.450 |
71.450 |
71.080 |
71.230 |
-0.305 |
241 |
8,294 |
+83 |
May17 |
160620 |
75.830 |
75.830 |
75.830 |
75.830 |
-0.070 |
0 |
128 |
+0 |
Jun17 |
160620 |
78.830 |
78.830 |
78.750 |
78.750 |
-0.250 |
23 |
835 |
+8 |
Total Volume and Open Interest |
28,502 |
259,405 |
+2,375 |
Class III Milk(CME) |
Jun16 |
160620 |
13.23 |
13.23 |
13.22 |
13.23 |
+0.02 |
66 |
4,594 |
-26 |
Jul16 |
160620 |
14.95 |
15.33 |
14.91 |
15.26 |
+0.22 |
486 |
5,304 |
-93 |
Aug16 |
160620 |
15.83 |
16.29 |
15.78 |
16.21 |
+0.42 |
332 |
4,798 |
-4 |
Sep16 |
160620 |
15.90 |
16.26 |
15.89 |
16.24 |
+0.37 |
181 |
3,885 |
+23 |
Oct16 |
160620 |
15.92 |
16.21 |
15.92 |
16.21 |
+0.40 |
140 |
3,170 |
+13 |
Nov16 |
160620 |
15.89 |
16.12 |
15.89 |
16.05 |
+0.23 |
118 |
2,941 |
+20 |
Dec16 |
160620 |
15.70 |
15.99 |
15.70 |
15.86 |
+0.23 |
78 |
2,633 |
+15 |
Jan17 |
160620 |
15.75 |
15.88 |
15.75 |
15.88 |
+0.23 |
6 |
968 |
-2 |
Feb17 |
160620 |
15.89 |
15.92 |
15.79 |
15.92 |
+0.19 |
7 |
838 |
-1 |
Mar17 |
160620 |
15.93 |
16.00 |
15.93 |
16.00 |
+0.18 |
6 |
752 |
-2 |
Apr17 |
160620 |
16.04 |
16.08 |
15.99 |
16.08 |
+0.08 |
7 |
676 |
+7 |
May17 |
160620 |
16.08 |
16.08 |
16.01 |
16.05 |
+0.07 |
6 |
508 |
+6 |
Jun17 |
160620 |
16.22 |
16.22 |
16.10 |
16.10 |
+0.11 |
18 |
468 |
+14 |
Total Volume and Open Interest |
1,455 |
32,357 |
-29 |
Cocoa(ICE) |
Jul16 |
160620 |
3158 |
3171 |
3150 |
3170 |
+64 |
4,582 |
750 |
-3,922 |
Sep16 |
160620 |
3117 |
3133 |
3100 |
3123 |
+57 |
38,642 |
88,844 |
-2,232 |
Dec16 |
160620 |
3091 |
3112 |
3079 |
3101 |
+58 |
8,610 |
50,779 |
+897 |
Mar17 |
160620 |
3078 |
3081 |
3051 |
3072 |
+58 |
3,192 |
35,382 |
+592 |
May17 |
160620 |
3056 |
3060 |
3040 |
3058 |
+57 |
294 |
6,264 |
-25 |
Jul17 |
160620 |
3044 |
3046 |
3031 |
3046 |
+57 |
78 |
2,238 |
-10 |
Sep17 |
160620 |
3021 |
3035 |
3021 |
3035 |
+56 |
19 |
3,011 |
+0 |
Total Volume and Open Interest |
55,426 |
190,270 |
-4,702 |
Coffee "C"(ICE) |
Jul16 |
160620 |
139.00 |
140.40 |
137.60 |
139.50 |
-1.25 |
10,363 |
21,050 |
-3,957 |
Sep16 |
160620 |
141.35 |
142.40 |
139.50 |
141.30 |
-1.55 |
33,023 |
89,845 |
+4,337 |
Dec16 |
160620 |
144.55 |
144.95 |
142.15 |
143.80 |
-1.55 |
7,848 |
37,545 |
-233 |
Mar17 |
160620 |
146.10 |
147.30 |
144.65 |
146.20 |
-1.50 |
2,103 |
14,718 |
+148 |
May17 |
160620 |
147.95 |
148.40 |
146.05 |
147.60 |
-1.40 |
521 |
7,194 |
+89 |
Jul17 |
160620 |
149.05 |
149.65 |
148.80 |
148.90 |
-1.35 |
406 |
2,961 |
+116 |
Total Volume and Open Interest |
54,960 |
180,688 |
+576 |
Orange Juice(ICE) |
Jul16 |
160620 |
169.10 |
169.25 |
165.20 |
166.90 |
-0.15 |
1,062 |
7,801 |
-693 |
Sep16 |
160620 |
168.70 |
169.50 |
166.40 |
167.75 |
+0.20 |
769 |
7,611 |
+472 |
Nov16 |
160620 |
167.95 |
168.90 |
167.15 |
167.75 |
-0.05 |
34 |
1,685 |
-1 |
Jan17 |
160620 |
166.95 |
167.85 |
166.95 |
167.45 |
unch |
17 |
514 |
+5 |
Mar17 |
160620 |
168.15 |
168.15 |
167.70 |
167.70 |
+0.30 |
0 |
23 |
+0 |
May17 |
160620 |
167.20 |
167.20 |
167.20 |
167.20 |
+0.60 |
|
|
|
Total Volume and Open Interest |
1,882 |
17,634 |
-217 |
Sugar #11(ICE) |
Jul16 |
160620 |
19.85 |
19.85 |
19.47 |
19.69 |
-0.07 |
62,198 |
129,706 |
-15,121 |
Oct16 |
160620 |
19.98 |
19.98 |
19.59 |
19.76 |
-0.14 |
85,505 |
462,663 |
+6,498 |
Mar17 |
160620 |
20.04 |
20.09 |
19.73 |
19.89 |
-0.13 |
22,694 |
186,447 |
+3,178 |
May17 |
160620 |
19.14 |
19.14 |
18.85 |
19.00 |
-0.09 |
7,223 |
43,352 |
+744 |
Jul17 |
160620 |
18.40 |
18.42 |
18.19 |
18.36 |
-0.04 |
6,014 |
36,605 |
+1,869 |
Oct17 |
160620 |
17.96 |
18.10 |
17.90 |
18.06 |
-0.03 |
2,685 |
28,787 |
+440 |
Mar18 |
160620 |
17.84 |
17.92 |
17.80 |
17.90 |
-0.01 |
958 |
12,191 |
+152 |
May18 |
160620 |
17.39 |
17.44 |
17.30 |
17.44 |
-0.02 |
396 |
3,823 |
+201 |
Total Volume and Open Interest |
188,873 |
912,231 |
-1,063 |
London Cocoa(LCE) |
Jul16 |
160620 |
2270 |
2278 |
2258 |
2263 |
-23 |
6,047 |
80,313 |
-1,443 |
Sep16 |
160620 |
2250 |
2261 |
2241 |
2247 |
-21 |
17,098 |
67,324 |
-251 |
Dec16 |
160620 |
2200 |
2211 |
2194 |
2198 |
-21 |
8,107 |
59,669 |
+418 |
Mar17 |
160620 |
2160 |
2166 |
2149 |
2152 |
-24 |
4,859 |
44,862 |
+435 |
May17 |
160620 |
2151 |
2153 |
2139 |
2139 |
-24 |
1,421 |
13,039 |
+267 |
Jul17 |
160620 |
2143 |
2143 |
2131 |
2131 |
-24 |
130 |
2,182 |
+57 |
Sep17 |
160620 |
2128 |
2128 |
2123 |
2123 |
-23 |
595 |
1,204 |
+545 |
Total Volume and Open Interest |
38,259 |
268,878 |
+30 |
London Sugar(LCE) |
Aug16 |
160620 |
534.10 |
539.50 |
530.00 |
536.40 |
+0.40 |
3,181 |
43,695 |
-812 |
Oct16 |
160620 |
532.80 |
537.30 |
529.20 |
534.10 |
-1.00 |
2,305 |
26,217 |
+427 |
Dec16 |
160620 |
532.60 |
535.20 |
528.30 |
531.50 |
-2.10 |
471 |
14,701 |
+16 |
Mar17 |
160620 |
530.30 |
532.70 |
527.30 |
529.70 |
-2.30 |
897 |
11,632 |
+63 |
May17 |
160620 |
518.60 |
519.90 |
517.00 |
517.90 |
-2.60 |
118 |
3,066 |
+34 |
Total Volume and Open Interest |
7,238 |
103,230 |
-55 |
Cotton(ICE) |
Jul16 |
160620 |
64.55 |
65.35 |
63.94 |
64.39 |
-0.18 |
10,209 |
19,299 |
-8,040 |
Oct16 |
160620 |
66.44 |
66.74 |
65.03 |
65.38 |
-0.87 |
84 |
235 |
+126 |
Dec16 |
160620 |
65.98 |
66.63 |
65.39 |
65.99 |
+0.07 |
24,749 |
146,306 |
+5,437 |
Mar17 |
160620 |
66.26 |
66.79 |
65.92 |
66.56 |
+0.47 |
1,367 |
18,551 |
+77 |
May17 |
160620 |
66.76 |
67.02 |
66.31 |
66.91 |
+0.52 |
463 |
3,088 |
+28 |
Jul17 |
160620 |
67.07 |
67.40 |
66.71 |
67.34 |
+0.59 |
188 |
2,840 |
+69 |
Total Volume and Open Interest |
37,264 |
194,441 |
-2,158 |
Lumber(CME) |
Jul16 |
160620 |
300.7 |
302.9 |
298.1 |
299.8 |
+1.8 |
405 |
2,445 |
-56 |
Sep16 |
160620 |
310.1 |
312.0 |
308.0 |
309.9 |
+3.5 |
225 |
2,319 |
+40 |
Nov16 |
160620 |
314.2 |
314.9 |
311.8 |
311.8 |
+2.8 |
5 |
96 |
-1 |
Jan17 |
160620 |
314.5 |
314.5 |
314.5 |
314.5 |
+2.0 |
1 |
21 |
+1 |
Total Volume and Open Interest |
649 |
4,932 |
-4 |
Crude Oil(NYM) |
Jul16 |
160620 |
48.29 |
49.42 |
48.14 |
49.37 |
+1.39 |
507,910 |
99,735 |
-47,809 |
Aug16 |
160620 |
49.09 |
50.00 |
48.72 |
49.96 |
+1.40 |
370,737 |
422,028 |
+18,056 |
Sep16 |
160620 |
49.48 |
50.54 |
49.25 |
50.50 |
+1.41 |
81,237 |
242,575 |
+3,369 |
Oct16 |
160620 |
49.98 |
50.98 |
49.72 |
50.95 |
+1.42 |
29,704 |
104,120 |
+5,406 |
Nov16 |
160620 |
50.23 |
51.39 |
50.11 |
51.37 |
+1.42 |
21,550 |
83,481 |
+1,408 |
Dec16 |
160620 |
50.63 |
51.74 |
50.42 |
51.71 |
+1.41 |
74,006 |
230,919 |
+762 |
Jan17 |
160620 |
50.94 |
52.00 |
50.86 |
51.98 |
+1.41 |
11,769 |
45,866 |
-339 |
Feb17 |
160620 |
51.14 |
52.19 |
51.13 |
52.17 |
+1.41 |
3,930 |
28,032 |
-451 |
Mar17 |
160620 |
51.65 |
52.35 |
51.54 |
52.32 |
+1.41 |
10,239 |
63,069 |
-326 |
Apr17 |
160620 |
51.30 |
52.43 |
51.22 |
52.40 |
+1.39 |
2,878 |
18,314 |
+75 |
May17 |
160620 |
51.83 |
52.45 |
51.68 |
52.45 |
+1.37 |
1,107 |
17,313 |
-94 |
Jun17 |
160620 |
51.27 |
52.49 |
51.27 |
52.49 |
+1.36 |
15,310 |
70,788 |
-301 |
Jul17 |
160620 |
52.17 |
52.52 |
52.17 |
52.50 |
+1.34 |
2,014 |
16,424 |
+286 |
Aug17 |
160620 |
52.45 |
52.53 |
52.34 |
52.53 |
+1.32 |
358 |
11,928 |
+58 |
Sep17 |
160620 |
52.25 |
52.58 |
52.25 |
52.58 |
+1.30 |
889 |
27,971 |
+40 |
Oct17 |
160620 |
52.21 |
52.65 |
52.21 |
52.65 |
+1.28 |
137 |
9,364 |
+1 |
Total Volume and Open Interest |
1,166,459 |
1,752,363 |
-18,457 |
e-miNY Crude Oil(NYM) |
Jul16 |
160620 |
48.350 |
49.400 |
48.200 |
49.375 |
+1.400 |
11,016 |
1,995 |
+302 |
Aug16 |
160620 |
48.975 |
49.975 |
48.750 |
49.950 |
+1.400 |
1,768 |
805 |
+148 |
Sep16 |
160620 |
49.500 |
50.500 |
49.350 |
50.500 |
+1.400 |
118 |
219 |
+12 |
Oct16 |
160620 |
50.000 |
50.950 |
49.975 |
50.950 |
+1.425 |
13 |
67 |
-1 |
Nov16 |
160620 |
50.400 |
51.375 |
50.400 |
51.375 |
+1.425 |
10 |
14 |
+0 |
Dec16 |
160620 |
50.750 |
51.700 |
50.450 |
51.700 |
+1.400 |
37 |
282 |
-3 |
Jan17 |
160620 |
51.975 |
51.975 |
51.975 |
51.975 |
+1.400 |
0 |
12 |
+0 |
Feb17 |
160620 |
52.175 |
52.175 |
52.175 |
52.175 |
+1.425 |
0 |
10 |
+0 |
Mar17 |
160620 |
52.000 |
52.325 |
52.000 |
52.325 |
+1.425 |
0 |
12 |
+0 |
Apr17 |
160620 |
52.400 |
52.400 |
52.400 |
52.400 |
+1.400 |
|
|
|
Total Volume and Open Interest |
12,981 |
3,570 |
+460 |
NY Harbor ULSD(NYM) |
Jul16 |
160620 |
148.51 |
152.82 |
148.49 |
152.74 |
+4.57 |
57,609 |
74,537 |
-4,424 |
Aug16 |
160620 |
149.91 |
153.59 |
149.23 |
153.50 |
+4.60 |
31,960 |
71,146 |
+3,796 |
Sep16 |
160620 |
150.93 |
154.82 |
150.68 |
154.75 |
+4.56 |
18,645 |
62,218 |
+762 |
Oct16 |
160620 |
152.50 |
156.18 |
152.03 |
156.11 |
+4.53 |
9,149 |
30,954 |
-923 |
Nov16 |
160620 |
155.03 |
157.53 |
154.75 |
157.51 |
+4.41 |
4,864 |
23,941 |
+59 |
Dec16 |
160620 |
155.52 |
158.84 |
155.52 |
158.77 |
+4.29 |
11,756 |
54,082 |
+320 |
Jan17 |
160620 |
158.26 |
160.19 |
157.52 |
160.12 |
+4.21 |
2,450 |
19,162 |
+70 |
Feb17 |
160620 |
158.97 |
161.01 |
158.97 |
161.01 |
+4.14 |
2,129 |
9,081 |
+363 |
Mar17 |
160620 |
159.28 |
161.34 |
159.06 |
161.29 |
+4.09 |
1,165 |
13,599 |
+29 |
Apr17 |
160620 |
158.98 |
160.70 |
158.98 |
160.70 |
+4.03 |
856 |
4,864 |
+120 |
May17 |
160620 |
158.41 |
160.38 |
158.41 |
160.38 |
+3.96 |
328 |
2,689 |
-10 |
Jun17 |
160620 |
158.04 |
160.48 |
157.64 |
160.35 |
+3.90 |
1,338 |
16,510 |
+264 |
Jul17 |
160620 |
160.83 |
160.83 |
160.83 |
160.83 |
+3.85 |
185 |
1,927 |
+0 |
Aug17 |
160620 |
161.47 |
161.47 |
161.47 |
161.47 |
+3.78 |
125 |
1,126 |
-1 |
Total Volume and Open Interest |
144,060 |
413,526 |
+817 |
RBOB Gasoline(NYM) |
Jul16 |
160620 |
151.26 |
158.49 |
150.90 |
158.27 |
+7.74 |
51,509 |
71,518 |
-3,681 |
Aug16 |
160620 |
152.17 |
159.75 |
152.05 |
159.54 |
+7.52 |
49,652 |
94,631 |
+4,089 |
Sep16 |
160620 |
152.26 |
159.38 |
152.26 |
159.21 |
+6.98 |
32,399 |
71,071 |
+365 |
Oct16 |
160620 |
141.68 |
148.20 |
141.68 |
147.89 |
+6.28 |
21,280 |
42,079 |
+954 |
Nov16 |
160620 |
140.04 |
145.35 |
139.99 |
145.24 |
+5.76 |
12,205 |
33,992 |
-572 |
Dec16 |
160620 |
138.50 |
143.22 |
138.39 |
143.08 |
+5.24 |
11,374 |
41,071 |
-755 |
Jan17 |
160620 |
139.94 |
142.92 |
139.94 |
142.90 |
+5.02 |
2,078 |
11,576 |
+186 |
Feb17 |
160620 |
141.76 |
143.80 |
141.65 |
143.80 |
+4.82 |
718 |
2,677 |
-120 |
Mar17 |
160620 |
142.89 |
145.34 |
142.89 |
145.34 |
+4.66 |
655 |
5,056 |
+78 |
Apr17 |
160620 |
164.75 |
166.56 |
164.52 |
166.56 |
+4.50 |
599 |
4,142 |
-67 |
Total Volume and Open Interest |
186,215 |
411,464 |
+758 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160620 |
158.30 |
158.30 |
158.27 |
158.30 |
+7.80 |
1 |
1 |
+0 |
Aug16 |
160620 |
159.50 |
159.54 |
159.50 |
159.50 |
+7.50 |
|
|
|
Sep16 |
160620 |
159.20 |
159.21 |
159.20 |
159.20 |
+7.00 |
|
|
|
Oct16 |
160620 |
147.90 |
147.90 |
147.89 |
147.90 |
+6.30 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160620 |
2.652 |
2.759 |
2.650 |
2.747 |
+0.124 |
149,526 |
132,995 |
-5,853 |
Aug16 |
160620 |
2.691 |
2.785 |
2.688 |
2.777 |
+0.111 |
62,761 |
172,994 |
+10,555 |
Sep16 |
160620 |
2.707 |
2.801 |
2.707 |
2.795 |
+0.109 |
27,328 |
202,852 |
+1,829 |
Oct16 |
160620 |
2.760 |
2.848 |
2.760 |
2.843 |
+0.101 |
32,744 |
116,798 |
-308 |
Nov16 |
160620 |
2.922 |
2.986 |
2.901 |
2.980 |
+0.091 |
14,722 |
62,021 |
+847 |
Dec16 |
160620 |
3.157 |
3.213 |
3.144 |
3.206 |
+0.073 |
10,927 |
50,529 |
+425 |
Jan17 |
160620 |
3.288 |
3.337 |
3.269 |
3.331 |
+0.069 |
25,140 |
96,262 |
+1,176 |
Feb17 |
160620 |
3.272 |
3.322 |
3.263 |
3.319 |
+0.067 |
4,888 |
24,125 |
+552 |
Mar17 |
160620 |
3.226 |
3.275 |
3.217 |
3.270 |
+0.064 |
11,348 |
57,233 |
+464 |
Apr17 |
160620 |
2.982 |
3.001 |
2.955 |
2.997 |
+0.046 |
9,227 |
47,975 |
+1,061 |
May17 |
160620 |
2.939 |
2.969 |
2.927 |
2.966 |
+0.044 |
3,212 |
19,871 |
+111 |
Jun17 |
160620 |
2.961 |
2.992 |
2.952 |
2.992 |
+0.044 |
1,729 |
8,222 |
-11 |
Jul17 |
160620 |
2.990 |
3.029 |
2.989 |
3.029 |
+0.043 |
869 |
9,138 |
+158 |
Aug17 |
160620 |
3.014 |
3.037 |
3.011 |
3.036 |
+0.043 |
995 |
10,408 |
+43 |
Sep17 |
160620 |
2.992 |
3.011 |
2.990 |
3.010 |
+0.040 |
919 |
5,550 |
+54 |
Oct17 |
160620 |
2.992 |
3.027 |
2.992 |
3.027 |
+0.039 |
1,864 |
13,305 |
+108 |
Total Volume and Open Interest |
360,006 |
1,083,489 |
+11,472 |
Brent Crude Oil(ICE) |
Aug16 |
160620 |
49.42 |
50.68 |
49.24 |
50.65 |
+1.48 |
287,302 |
272,934 |
-18,385 |
Sep16 |
160620 |
50.00 |
51.32 |
49.84 |
51.29 |
+1.54 |
151,611 |
422,355 |
+11,367 |
Oct16 |
160620 |
50.36 |
51.67 |
50.20 |
51.64 |
+1.54 |
65,497 |
185,179 |
+10,720 |
Nov16 |
160620 |
50.69 |
51.99 |
50.53 |
51.96 |
+1.54 |
48,982 |
167,320 |
+7,155 |
Dec16 |
160620 |
51.10 |
52.40 |
50.94 |
52.36 |
+1.53 |
104,021 |
380,599 |
+7,090 |
Jan17 |
160620 |
51.39 |
52.69 |
51.33 |
52.65 |
+1.53 |
16,249 |
75,322 |
+2,302 |
Feb17 |
160620 |
51.77 |
52.89 |
51.77 |
52.85 |
+1.52 |
5,922 |
57,010 |
+366 |
Mar17 |
160620 |
51.89 |
53.07 |
51.75 |
53.04 |
+1.50 |
8,685 |
61,280 |
+268 |
Apr17 |
160620 |
52.49 |
53.20 |
52.34 |
53.20 |
+1.49 |
2,684 |
20,927 |
+261 |
May17 |
160620 |
52.70 |
53.35 |
52.50 |
53.35 |
+1.46 |
1,092 |
22,543 |
+110 |
Jun17 |
160620 |
52.22 |
53.52 |
52.22 |
53.50 |
+1.43 |
15,440 |
93,046 |
+559 |
Jul17 |
160620 |
53.59 |
53.67 |
53.46 |
53.67 |
+1.41 |
500 |
17,493 |
-8 |
Aug17 |
160620 |
53.74 |
53.81 |
53.56 |
53.81 |
+1.39 |
735 |
15,739 |
+268 |
Sep17 |
160620 |
53.00 |
53.91 |
53.00 |
53.91 |
+1.37 |
1,711 |
30,199 |
+196 |
Total Volume and Open Interest |
772,085 |
2,268,534 |
+25,932 |
Gas Oil(ICE) |
Jul16 |
160620 |
442.25 |
453.25 |
441.00 |
450.50 |
+17.50 |
59,599 |
117,461 |
-649 |
Aug16 |
160620 |
444.75 |
455.75 |
443.50 |
453.00 |
+17.50 |
46,659 |
144,541 |
-1,147 |
Sep16 |
160620 |
448.25 |
458.50 |
447.00 |
456.00 |
+17.00 |
18,349 |
66,823 |
-333 |
Oct16 |
160620 |
452.00 |
462.25 |
451.00 |
459.75 |
+16.75 |
7,074 |
49,412 |
+154 |
Nov16 |
160620 |
454.50 |
463.75 |
454.00 |
462.00 |
+16.50 |
5,102 |
34,672 |
-63 |
Dec16 |
160620 |
456.50 |
466.50 |
455.75 |
463.75 |
+16.25 |
24,999 |
100,223 |
+1,196 |
Jan17 |
160620 |
459.25 |
468.50 |
459.00 |
466.50 |
+16.00 |
2,405 |
24,768 |
+367 |
Feb17 |
160620 |
463.50 |
470.75 |
463.25 |
469.00 |
+15.75 |
1,302 |
13,294 |
-432 |
Mar17 |
160620 |
464.25 |
473.25 |
464.25 |
471.00 |
+15.25 |
1,379 |
22,363 |
+64 |
Apr17 |
160620 |
468.00 |
474.50 |
467.75 |
472.75 |
+15.00 |
498 |
9,947 |
+37 |
Total Volume and Open Interest |
184,132 |
741,229 |
+949 |
Ethanol(CBOT) |
Jul16 |
160620 |
1.657 |
1.657 |
1.634 |
1.640 |
-0.036 |
440 |
1,636 |
-103 |
Aug16 |
160620 |
1.635 |
1.639 |
1.625 |
1.627 |
-0.032 |
228 |
878 |
+85 |
Sep16 |
160620 |
1.622 |
1.622 |
1.613 |
1.613 |
-0.025 |
119 |
752 |
-15 |
Oct16 |
160620 |
1.585 |
1.585 |
1.585 |
1.585 |
-0.025 |
0 |
246 |
+0 |
Nov16 |
160620 |
1.564 |
1.564 |
1.557 |
1.557 |
-0.025 |
0 |
330 |
+0 |
Dec16 |
160620 |
1.541 |
1.545 |
1.541 |
1.545 |
-0.025 |
5 |
1,133 |
+0 |
Jan17 |
160620 |
1.524 |
1.524 |
1.524 |
1.524 |
-0.025 |
0 |
155 |
+0 |
Feb17 |
160620 |
1.521 |
1.521 |
1.521 |
1.521 |
-0.025 |
0 |
18 |
+0 |
Total Volume and Open Interest |
792 |
5,148 |
-33 |
WTI Crude Oil(ICE) |
Jul16 |
160620 |
48.34 |
49.37 |
48.15 |
49.37 |
+1.39 |
50,906 |
36,000 |
-3,632 |
Aug16 |
160620 |
48.80 |
50.00 |
48.75 |
49.96 |
+1.40 |
58,031 |
62,618 |
-741 |
Sep16 |
160620 |
49.42 |
50.53 |
49.26 |
50.50 |
+1.41 |
23,756 |
44,351 |
+318 |
Oct16 |
160620 |
49.87 |
50.96 |
49.78 |
50.95 |
+1.42 |
13,637 |
17,175 |
+1,754 |
Nov16 |
160620 |
50.27 |
51.39 |
50.20 |
51.37 |
+1.42 |
8,805 |
20,063 |
+1,312 |
Dec16 |
160620 |
50.59 |
51.71 |
50.49 |
51.71 |
+1.41 |
15,206 |
82,526 |
+1,986 |
Jan17 |
160620 |
51.48 |
51.98 |
51.15 |
51.98 |
+1.41 |
2,840 |
8,814 |
+497 |
Feb17 |
160620 |
51.60 |
52.17 |
51.34 |
52.17 |
+1.41 |
1,544 |
6,459 |
-63 |
Mar17 |
160620 |
51.81 |
52.32 |
51.49 |
52.32 |
+1.41 |
802 |
7,027 |
+253 |
Apr17 |
160620 |
52.40 |
52.40 |
52.40 |
52.40 |
+1.39 |
475 |
2,921 |
+97 |
May17 |
160620 |
52.45 |
52.45 |
52.45 |
52.45 |
+1.37 |
122 |
1,528 |
+9 |
Jun17 |
160620 |
51.89 |
52.49 |
51.89 |
52.49 |
+1.36 |
2,157 |
31,093 |
+278 |
Jul17 |
160620 |
52.50 |
52.50 |
52.50 |
52.50 |
+1.34 |
27 |
1,673 |
-13 |
Aug17 |
160620 |
52.53 |
52.53 |
52.53 |
52.53 |
+1.32 |
21 |
612 |
-2 |
Sep17 |
160620 |
52.58 |
52.58 |
52.58 |
52.58 |
+1.30 |
67 |
4,472 |
+9 |
Oct17 |
160620 |
52.65 |
52.65 |
52.65 |
52.65 |
+1.28 |
3 |
1,251 |
+0 |
Total Volume and Open Interest |
183,991 |
433,081 |
+2,471 |
US Dollar Index(ICE) |
Sep16 |
160620 |
94.060 |
94.060 |
93.545 |
93.685 |
-0.655 |
40,521 |
46,990 |
-580 |
Dec16 |
160620 |
94.115 |
94.115 |
93.600 |
93.740 |
-0.645 |
286 |
1,608 |
+44 |
Mar17 |
160620 |
94.185 |
94.185 |
93.760 |
93.795 |
-0.650 |
118 |
1,126 |
+81 |
Total Volume and Open Interest |
40,925 |
49,724 |
-455 |
Australian Dollar(CME) |
Sep16 |
160620 |
74.00 |
74.57 |
73.82 |
74.30 |
+0.61 |
145,114 |
80,360 |
+1,618 |
Dec16 |
160620 |
74.04 |
74.33 |
73.90 |
74.08 |
+0.62 |
35 |
487 |
-7 |
Mar17 |
160620 |
73.89 |
73.95 |
73.89 |
73.89 |
+0.62 |
0 |
11 |
+0 |
Total Volume and Open Interest |
145,149 |
80,858 |
+1,611 |
British Pound(CME) |
Sep16 |
160620 |
144.67 |
147.30 |
144.44 |
147.02 |
+3.42 |
162,247 |
211,774 |
+1,383 |
Dec16 |
160620 |
144.91 |
147.38 |
144.59 |
147.12 |
+3.41 |
80 |
496 |
+11 |
Mar17 |
160620 |
147.24 |
147.30 |
147.24 |
147.24 |
+3.39 |
0 |
98 |
+0 |
Total Volume and Open Interest |
162,327 |
212,393 |
+1,394 |
Canadian Dollar(CME) |
Sep16 |
160620 |
77.82 |
78.30 |
77.74 |
78.14 |
+0.45 |
82,252 |
111,514 |
-1,715 |
Dec16 |
160620 |
78.00 |
78.30 |
77.97 |
78.16 |
+0.46 |
134 |
3,717 |
+60 |
Mar17 |
160620 |
78.30 |
78.30 |
78.02 |
78.16 |
+0.44 |
8 |
224 |
+4 |
Jun17 |
160620 |
78.19 |
78.32 |
78.19 |
78.19 |
+0.45 |
0 |
106 |
+0 |
Total Volume and Open Interest |
82,394 |
115,600 |
-1,651 |
Japanese Yen(CME) |
Sep16 |
160620 |
95.81 |
96.67 |
95.68 |
96.48 |
+0.23 |
260,675 |
141,390 |
+1,061 |
Dec16 |
160620 |
96.06 |
96.99 |
96.03 |
96.83 |
+0.23 |
207 |
504 |
+13 |
Mar17 |
160620 |
97.21 |
97.26 |
96.48 |
97.21 |
+0.24 |
0 |
32 |
+0 |
Total Volume and Open Interest |
260,884 |
142,035 |
+1,076 |
Swiss Franc(CME) |
Sep16 |
160620 |
104.37 |
104.94 |
103.97 |
104.41 |
-0.19 |
40,919 |
40,987 |
-841 |
Dec16 |
160620 |
104.65 |
105.44 |
104.61 |
104.94 |
-0.21 |
14 |
80 |
-4 |
Mar17 |
160620 |
105.47 |
105.85 |
105.47 |
105.47 |
-0.21 |
|
|
|
Total Volume and Open Interest |
40,933 |
41,082 |
-845 |
EuroFX(CME) |
Sep16 |
160620 |
113.54 |
114.20 |
113.38 |
113.52 |
+0.45 |
252,019 |
326,097 |
+1,311 |
Dec16 |
160620 |
113.90 |
114.57 |
113.78 |
113.90 |
+0.44 |
1,093 |
2,257 |
+341 |
Mar17 |
160620 |
114.89 |
114.89 |
114.21 |
114.30 |
+0.45 |
3 |
1,237 |
-1 |
Total Volume and Open Interest |
253,119 |
330,101 |
+1,653 |
Mexican Peso(CME) |
Jul16 |
160620 |
534.13 |
534.13 |
534.13 |
534.13 |
+4.38 |
|
|
|
Aug16 |
160620 |
532.63 |
532.63 |
532.63 |
532.63 |
+4.38 |
|
|
|
Total Volume and Open Interest |
48,181 |
111,939 |
+1,097 |
Brazilian Real(CME) |
Jul16 |
160620 |
291.10 |
295.20 |
289.10 |
293.70 |
+2.80 |
687 |
25,041 |
-9 |
Aug16 |
160620 |
290.00 |
292.75 |
290.00 |
291.40 |
+2.70 |
8 |
78 |
+0 |
Sep16 |
160620 |
288.25 |
288.65 |
288.25 |
288.60 |
+2.70 |
15 |
3,203 |
-1 |
Oct16 |
160620 |
286.15 |
286.15 |
286.15 |
286.15 |
+2.60 |
|
|
|
Total Volume and Open Interest |
710 |
28,352 |
-10 |
30-Year T-Bonds(CBOT) |
Jun16 |
160620 |
170~100 |
170~100 |
169~030 |
169~150 |
-1~040 |
490 |
2,914 |
-281 |
Sep16 |
160620 |
168~200 |
168~260 |
167~180 |
168~010 |
-1~040 |
316,496 |
579,872 |
-1,514 |
Dec16 |
160620 |
166~250 |
166~250 |
166~250 |
166~250 |
-1~040 |
0 |
7 |
+0 |
Total Volume and Open Interest |
316,986 |
582,793 |
-1,795 |
10-Year T-Notes(CBOT) |
Jun16 |
160620 |
131~125 |
131~170 |
131~045 |
131~125 |
-0~120 |
9,065 |
33,283 |
-4,288 |
Sep16 |
160620 |
131~150 |
131~200 |
131~085 |
131~145 |
-0~130 |
1,500,421 |
2,751,570 |
+39,421 |
Dec16 |
160620 |
130~235 |
130~235 |
130~235 |
130~235 |
-0~130 |
3 |
16 |
+0 |
Total Volume and Open Interest |
1,509,489 |
2,784,869 |
+35,133 |
5-Year T-Notes(CBOT) |
Jun16 |
160620 |
121~212 |
121~222 |
121~180 |
121~210 |
-0~054 |
8,891 |
57,856 |
-8,232 |
Sep16 |
160620 |
121~102 |
121~122 |
121~056 |
121~096 |
-0~062 |
924,802 |
2,604,423 |
+16,955 |
Dec16 |
160620 |
121~082 |
121~082 |
121~082 |
121~082 |
-0~062 |
|
|
|
Total Volume and Open Interest |
933,693 |
2,662,279 |
+8,723 |
2 Year T-Notes(CBOT) |
Jun16 |
160620 |
109~134 |
109~140 |
109~122 |
109~132 |
-0~022 |
2,923 |
11,010 |
-364 |
Sep16 |
160620 |
109~124 |
109~124 |
109~096 |
109~106 |
-0~022 |
341,668 |
998,466 |
-4,365 |
Dec16 |
160620 |
109~092 |
109~092 |
109~092 |
109~092 |
-0~022 |
|
|
|
Total Volume and Open Interest |
344,591 |
1,009,476 |
-4,729 |
Eurodollars(CME) |
Sep16 |
160620 |
99.280 |
99.280 |
99.255 |
99.260 |
-0.030 |
349,574 |
1,163,005 |
+54,877 |
Dec16 |
160620 |
99.210 |
99.210 |
99.180 |
99.190 |
-0.030 |
430,787 |
1,346,215 |
-46,425 |
Mar17 |
160620 |
99.165 |
99.165 |
99.135 |
99.145 |
-0.030 |
325,448 |
918,551 |
+23,031 |
Jun17 |
160620 |
99.105 |
99.115 |
99.085 |
99.095 |
-0.035 |
339,782 |
847,196 |
-6,964 |
Sep17 |
160620 |
99.060 |
99.065 |
99.025 |
99.045 |
-0.035 |
295,643 |
800,506 |
-10,889 |
Dec17 |
160620 |
99.005 |
99.005 |
98.960 |
98.980 |
-0.040 |
375,374 |
1,150,938 |
-38,876 |
Mar18 |
160620 |
98.945 |
98.965 |
98.915 |
98.940 |
-0.040 |
205,960 |
566,619 |
+3,518 |
Jun18 |
160620 |
98.920 |
98.920 |
98.865 |
98.890 |
-0.045 |
191,183 |
416,987 |
-2,359 |
Sep18 |
160620 |
98.880 |
98.880 |
98.815 |
98.845 |
-0.045 |
139,896 |
385,998 |
-2,901 |
Dec18 |
160620 |
98.780 |
98.820 |
98.765 |
98.790 |
-0.045 |
181,741 |
562,004 |
-6,704 |
Mar19 |
160620 |
98.765 |
98.775 |
98.720 |
98.750 |
-0.045 |
110,666 |
334,391 |
+1,583 |
Jun19 |
160620 |
98.725 |
98.730 |
98.670 |
98.700 |
-0.045 |
100,004 |
267,922 |
-250 |
Sep19 |
160620 |
98.640 |
98.685 |
98.620 |
98.645 |
-0.045 |
61,574 |
198,126 |
+165 |
Dec19 |
160620 |
98.570 |
98.620 |
98.555 |
98.585 |
-0.045 |
68,911 |
239,866 |
-2,684 |
Mar20 |
160620 |
98.525 |
98.555 |
98.505 |
98.535 |
-0.050 |
44,410 |
123,980 |
+1,742 |
Jun20 |
160620 |
98.520 |
98.520 |
98.445 |
98.475 |
-0.055 |
48,456 |
73,641 |
+867 |
Sep20 |
160620 |
98.450 |
98.450 |
98.390 |
98.415 |
-0.055 |
30,578 |
67,102 |
+896 |
Dec20 |
160620 |
98.380 |
98.380 |
98.325 |
98.355 |
-0.055 |
26,654 |
92,656 |
-1,548 |
Total Volume and Open Interest |
3,417,923 |
9,939,380 |
-21,826 |
Ultra T-Bond(CBOT) |
Jun16 |
160620 |
177~23 |
178~13 |
177~13 |
178~09 |
-1~11 |
1,748 |
7,930 |
-4,607 |
Sep16 |
160620 |
182~02 |
182~02 |
180~03 |
180~29 |
-1~14 |
102,826 |
599,928 |
+1,006 |
Dec16 |
160620 |
179~31 |
179~31 |
179~31 |
179~31 |
-1~14 |
|
|
|
Total Volume and Open Interest |
104,574 |
607,858 |
-3,601 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160620 |
142~175 |
142~175 |
142~175 |
142~175 |
-0~185 |
7 |
5,312 |
-284 |
Sep16 |
160620 |
143~230 |
143~230 |
143~035 |
143~080 |
-0~205 |
79,633 |
133,437 |
+6,180 |
Dec16 |
160620 |
143~020 |
143~020 |
143~020 |
143~020 |
-0~205 |
|
|
|
Total Volume and Open Interest |
79,640 |
138,749 |
+5,896 |
30 Day Federal Funds(CBOT) |
Jun16 |
160620 |
99.630 |
99.630 |
99.628 |
99.628 |
-0.002 |
29,203 |
86,783 |
+7,054 |
Jul16 |
160620 |
99.625 |
99.630 |
99.625 |
99.625 |
-0.005 |
46,445 |
230,233 |
+7,838 |
Aug16 |
160620 |
99.605 |
99.605 |
99.595 |
99.605 |
-0.005 |
82,666 |
258,557 |
-4,869 |
Sep16 |
160620 |
99.590 |
99.590 |
99.580 |
99.585 |
-0.010 |
23,295 |
54,458 |
+173 |
Oct16 |
160620 |
99.570 |
99.570 |
99.540 |
99.545 |
-0.030 |
49,989 |
140,905 |
+1,784 |
Nov16 |
160620 |
99.565 |
99.565 |
99.535 |
99.535 |
-0.030 |
21,391 |
46,789 |
-5,392 |
Total Volume and Open Interest |
312,773 |
1,037,365 |
+23,807 |
3-Mth Euro-Yen(CME) |
Sep16 |
160620 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160620 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160620 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160620 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160620 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160620 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Mar18 |
160620 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Jun18 |
160620 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep18 |
160620 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Dec18 |
160620 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160620 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160620 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160620 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160620 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160620 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160620 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160620 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160620 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160620 |
152.28 |
152.33 |
152.11 |
152.21 |
-0.45 |
2,297 |
20,052 |
+804 |
Dec16 |
160620 |
152.21 |
152.21 |
152.21 |
152.21 |
-0.45 |
|
|
|
Mar17 |
160620 |
152.13 |
152.13 |
152.13 |
152.13 |
-0.45 |
|
|
|
Total Volume and Open Interest |
2,297 |
20,052 |
+804 |
Euro-Buxl(EUREX) |
Sep16 |
160620 |
186.96 |
187.06 |
184.76 |
184.96 |
-2.58 |
40,846 |
144,822 |
+0 |
Dec16 |
160620 |
184.52 |
184.52 |
184.52 |
184.52 |
-2.58 |
|
|
|
Mar17 |
160620 |
184.52 |
184.52 |
184.52 |
184.52 |
-2.58 |
|
|
|
Total Volume and Open Interest |
40,846 |
144,822 |
+0 |
Euro-Bund(EUREX) |
Sep16 |
160620 |
164.58 |
164.72 |
164.15 |
164.25 |
-0.62 |
610,617 |
1,613,119 |
-22,099 |
Dec16 |
160620 |
161.92 |
161.93 |
161.65 |
161.66 |
-0.61 |
12 |
74 |
-1 |
Mar17 |
160620 |
164.00 |
165.08 |
164.00 |
164.17 |
+1.30 |
|
|
|
Total Volume and Open Interest |
610,629 |
1,613,193 |
-22,100 |
Euro-Bobl(EUREX) |
Sep16 |
160620 |
133.05 |
133.08 |
132.93 |
132.95 |
-0.21 |
574,441 |
1,406,485 |
+13,533 |
Dec16 |
160620 |
131.03 |
131.03 |
131.01 |
131.01 |
-0.21 |
1 |
101 |
+0 |
Mar17 |
160620 |
131.01 |
131.01 |
131.01 |
131.01 |
-0.21 |
|
|
|
Total Volume and Open Interest |
574,442 |
1,406,586 |
+13,533 |
Euro-Schatz(EUREX) |
Sep16 |
160620 |
111.96 |
111.96 |
111.90 |
111.93 |
-0.05 |
265,230 |
1,104,010 |
+29,027 |
Dec16 |
160620 |
111.85 |
111.85 |
111.85 |
111.85 |
-0.05 |
0 |
184 |
+0 |
Mar17 |
160620 |
111.85 |
111.85 |
111.85 |
111.85 |
-0.05 |
|
|
|
Total Volume and Open Interest |
265,230 |
1,104,194 |
+29,027 |
3-Mth Euribor(EUREX) |
Jun16 |
160613 |
100.262 |
100.262 |
100.262 |
100.262 |
-0.003 |
0 |
11,735 |
+0 |
Sep16 |
160620 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
1,153 |
5,414 |
+684 |
Dec16 |
160620 |
100.295 |
100.305 |
100.295 |
100.300 |
-0.005 |
1,003 |
3,993 |
+1,000 |
Total Volume and Open Interest |
2,184 |
98,289 |
-2,309 |
Long Gilt(LIFFE) |
Jun16 |
160620 |
123~11 |
123~11 |
122~27 |
122~27 |
-0~31 |
329 |
36,804 |
-239 |
Sep16 |
160620 |
125~18 |
125~20 |
124~26 |
124~30 |
-1~03 |
181,312 |
474,253 |
+2,022 |
Total Volume and Open Interest |
181,641 |
511,057 |
+1,783 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160620 |
99.44 |
99.44 |
99.43 |
99.43 |
-0.02 |
60,772 |
428,518 |
-4,221 |
Dec16 |
160620 |
99.44 |
99.44 |
99.40 |
99.41 |
-0.05 |
62,014 |
481,399 |
-2,739 |
Mar17 |
160620 |
99.43 |
99.43 |
99.36 |
99.38 |
-0.07 |
72,727 |
339,596 |
-7,493 |
Jun17 |
160620 |
99.39 |
99.40 |
99.32 |
99.34 |
-0.08 |
66,236 |
309,296 |
+1,177 |
Sep17 |
160620 |
99.35 |
99.36 |
99.27 |
99.30 |
-0.09 |
64,374 |
281,494 |
-8,393 |
Dec17 |
160620 |
99.32 |
99.33 |
99.23 |
99.26 |
-0.10 |
72,398 |
339,595 |
-6,250 |
Total Volume and Open Interest |
695,047 |
3,055,051 |
-41,591 |
3-Mth Euribor(LIFFE) |
Sep16 |
160620 |
100.270 |
100.275 |
100.265 |
100.270 |
unch |
57,385 |
397,334 |
-386 |
Dec16 |
160620 |
100.305 |
100.310 |
100.290 |
100.300 |
unch |
39,171 |
496,517 |
+676 |
Mar17 |
160620 |
100.320 |
100.325 |
100.310 |
100.315 |
unch |
36,380 |
430,406 |
-3,817 |
Total Volume and Open Interest |
422,253 |
3,119,142 |
+14,590 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160620 |
98.10 |
98.11 |
98.08 |
98.09 |
-0.02 |
34,157 |
221,802 |
-10,128 |
Dec16 |
160620 |
98.17 |
98.17 |
98.14 |
98.16 |
-0.02 |
32,422 |
185,107 |
-6,378 |
Mar17 |
160620 |
98.22 |
98.22 |
98.18 |
98.19 |
-0.03 |
23,493 |
137,501 |
-336 |
Jun17 |
160620 |
98.26 |
98.26 |
98.20 |
98.22 |
-0.04 |
16,514 |
110,728 |
+3,488 |
Sep17 |
160620 |
98.27 |
98.27 |
98.21 |
98.23 |
-0.04 |
13,332 |
76,750 |
-3,048 |
Dec17 |
160620 |
98.26 |
98.27 |
98.22 |
98.23 |
-0.05 |
7,051 |
61,943 |
-975 |
Mar18 |
160620 |
98.27 |
98.28 |
98.22 |
98.23 |
-0.04 |
4,028 |
38,805 |
+1,530 |
Jun18 |
160620 |
98.26 |
98.26 |
98.20 |
98.21 |
-0.04 |
4,050 |
27,139 |
+1,454 |
Sep18 |
160620 |
98.21 |
98.21 |
98.18 |
98.19 |
-0.04 |
240 |
4,291 |
-44 |
Dec18 |
160620 |
98.15 |
98.15 |
98.15 |
98.15 |
-0.04 |
107 |
2,241 |
-1 |
Total Volume and Open Interest |
135,525 |
868,585 |
-14,538 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160620 |
97.92 |
97.92 |
97.84 |
97.85 |
-0.07 |
125,581 |
862,349 |
+2,492 |
Dec16 |
160620 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.07 |
|
|
|
Total Volume and Open Interest |
125,581 |
862,349 |
-65,130 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160620 |
98.49 |
98.49 |
98.43 |
98.46 |
-0.03 |
167,343 |
701,841 |
-1,137 |
Dec16 |
160620 |
98.46 |
98.46 |
98.46 |
98.46 |
-0.03 |
|
|
|
Total Volume and Open Interest |
167,343 |
701,841 |
-133,583 |
Gold(CMX) |
Jun16 |
160620 |
1288.9 |
1291.2 |
1280.3 |
1290.0 |
-2.5 |
251 |
736 |
-173 |
Aug16 |
160620 |
1293.0 |
1296.8 |
1280.8 |
1292.1 |
-2.7 |
354,145 |
422,406 |
+12,530 |
Oct16 |
160620 |
1297.7 |
1298.4 |
1284.4 |
1295.3 |
-2.7 |
6,526 |
28,669 |
+576 |
Dec16 |
160620 |
1296.6 |
1301.4 |
1287.3 |
1298.4 |
-2.7 |
20,846 |
70,453 |
+3,912 |
Feb17 |
160620 |
1304.2 |
1304.2 |
1290.4 |
1301.5 |
-2.7 |
2,255 |
11,229 |
+864 |
Apr17 |
160620 |
1297.0 |
1306.5 |
1294.5 |
1304.2 |
-2.6 |
2,533 |
6,347 |
+1,210 |
Jun17 |
160620 |
1299.9 |
1307.8 |
1298.5 |
1306.7 |
-2.5 |
661 |
12,618 |
+131 |
Aug17 |
160620 |
1308.5 |
1310.5 |
1300.9 |
1309.1 |
-2.5 |
3 |
1,065 |
-1 |
Oct17 |
160620 |
1311.2 |
1311.2 |
1311.2 |
1311.2 |
-2.4 |
0 |
637 |
+0 |
Dec17 |
160620 |
1302.4 |
1313.2 |
1302.4 |
1313.2 |
-2.5 |
33 |
7,475 |
+6 |
Feb18 |
160620 |
1315.2 |
1315.2 |
1315.2 |
1315.2 |
-2.3 |
1 |
48 |
+0 |
Apr18 |
160620 |
1317.2 |
1317.2 |
1317.2 |
1317.2 |
-2.1 |
|
|
|
Total Volume and Open Interest |
390,981 |
574,733 |
+19,757 |
Silver(CMX) |
Jul16 |
160620 |
1746.0 |
1766.0 |
1730.0 |
1751.4 |
+10.3 |
83,634 |
90,372 |
-456 |
Sep16 |
160620 |
1754.5 |
1770.0 |
1736.0 |
1756.7 |
+10.6 |
13,057 |
63,492 |
+708 |
Dec16 |
160620 |
1745.5 |
1777.0 |
1743.0 |
1763.6 |
+10.6 |
4,750 |
36,039 |
-71 |
Mar17 |
160620 |
1770.6 |
1770.6 |
1770.6 |
1770.6 |
+10.7 |
341 |
5,708 |
-29 |
May17 |
160620 |
1772.0 |
1774.9 |
1772.0 |
1774.9 |
+10.7 |
11 |
231 |
+0 |
Jul17 |
160620 |
1779.2 |
1779.2 |
1779.2 |
1779.2 |
+10.7 |
1 |
2,408 |
+0 |
Sep17 |
160620 |
1783.5 |
1783.5 |
1783.5 |
1783.5 |
+10.7 |
0 |
197 |
+0 |
Total Volume and Open Interest |
102,018 |
202,310 |
+172 |
Platinum(NYMEX) |
Jul16 |
160620 |
966.9 |
990.1 |
965.0 |
987.2 |
+21.1 |
18,314 |
35,716 |
-1,454 |
Oct16 |
160620 |
968.0 |
992.2 |
968.0 |
989.3 |
+21.1 |
3,971 |
27,979 |
+1,825 |
Jan17 |
160620 |
974.0 |
993.7 |
974.0 |
991.4 |
+21.0 |
91 |
2,541 |
-65 |
Apr17 |
160620 |
993.7 |
993.7 |
993.7 |
993.7 |
+21.0 |
2 |
21 |
+1 |
Total Volume and Open Interest |
22,393 |
66,279 |
+315 |
Palladium(NYMEX) |
Jun16 |
160620 |
545.25 |
550.55 |
545.20 |
550.55 |
+17.90 |
22 |
15 |
-2 |
Sep16 |
160620 |
530.65 |
550.75 |
530.55 |
548.45 |
+18.80 |
5,161 |
23,908 |
+54 |
Dec16 |
160620 |
544.75 |
549.10 |
544.75 |
549.00 |
+18.60 |
19 |
378 |
-7 |
Total Volume and Open Interest |
5,215 |
24,387 |
+54 |
Copper(CMX) |
Jul16 |
160620 |
205.40 |
209.95 |
205.20 |
209.30 |
+4.20 |
76,275 |
94,592 |
-3,981 |
Sep16 |
160620 |
205.15 |
210.25 |
205.15 |
209.70 |
+4.05 |
22,215 |
86,217 |
+3,156 |
Dec16 |
160620 |
207.35 |
210.95 |
207.35 |
210.45 |
+3.95 |
2,687 |
35,467 |
+347 |
Mar17 |
160620 |
209.40 |
211.20 |
209.40 |
210.90 |
+3.85 |
424 |
7,378 |
+144 |
May17 |
160620 |
211.30 |
211.30 |
211.30 |
211.30 |
+3.75 |
497 |
951 |
+86 |
Total Volume and Open Interest |
102,808 |
231,919 |
-212 |
E-mini DJIA Index(CBOT) |
Sep16 |
160620 |
17639 |
17854 |
17639 |
17712 |
+153 |
218,679 |
116,552 |
+29 |
Dec16 |
160620 |
17600 |
17745 |
17600 |
17620 |
+159 |
29 |
169 |
+17 |
Mar17 |
160620 |
17590 |
17590 |
17560 |
17560 |
+159 |
0 |
12 |
+0 |
Jun17 |
160620 |
17519 |
17519 |
17519 |
17519 |
+159 |
|
|
|
Total Volume and Open Interest |
252,053 |
139,692 |
-11,026 |
S & P 500(CME) |
Sep16 |
160620 |
2073.00 |
2087.10 |
2073.00 |
2074.20 |
+15.30 |
5,890 |
61,725 |
+1,449 |
Dec16 |
160620 |
2082.00 |
2083.20 |
2066.60 |
2066.60 |
+15.40 |
2 |
188 |
+1 |
Mar17 |
160620 |
2060.30 |
2076.90 |
2060.30 |
2060.30 |
+15.40 |
|
|
|
Jun17 |
160620 |
2056.30 |
2072.90 |
2056.30 |
2056.30 |
+15.40 |
|
|
|
Total Volume and Open Interest |
5,892 |
61,913 |
-45,383 |
S & P 500 E-Mini(Globex) |
Sep16 |
160620 |
2071.00 |
2092.50 |
2070.25 |
2074.25 |
+15.25 |
2,446,637 |
2,759,833 |
+79,718 |
Dec16 |
160620 |
2062.25 |
2084.75 |
2062.25 |
2066.50 |
+15.25 |
1,349 |
9,861 |
+92 |
Mar17 |
160620 |
2063.50 |
2077.50 |
2057.75 |
2060.25 |
+15.25 |
31 |
126 |
+9 |
Jun17 |
160620 |
2066.00 |
2067.50 |
2054.75 |
2056.25 |
+15.25 |
2 |
15 |
+0 |
Total Volume and Open Interest |
2,874,234 |
3,377,180 |
+10,925 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160620 |
4383.00 |
4436.80 |
4383.00 |
4390.00 |
+30.50 |
316,194 |
231,519 |
+849 |
Dec16 |
160620 |
4372.50 |
4426.80 |
4372.50 |
4381.00 |
+27.00 |
94 |
169 |
+56 |
Mar17 |
160620 |
4413.00 |
4414.80 |
4379.80 |
4379.80 |
+27.00 |
2 |
19 |
-1 |
Total Volume and Open Interest |
366,039 |
282,994 |
-11,473 |
S&P Midcap 400(CME) e-Mini |
Jun16 |
160617 |
1479.00 |
1481.20 |
1479.00 |
1479.55 |
+0.65 |
7,638 |
15,238 |
-3,322 |
Sep16 |
160620 |
1480.60 |
1501.90 |
1480.50 |
1491.30 |
+17.60 |
24,446 |
83,999 |
+1,519 |
Dec16 |
160620 |
1491.90 |
1491.90 |
1491.90 |
1491.90 |
+17.60 |
0 |
12 |
+0 |
Total Volume and Open Interest |
30,869 |
95,222 |
-2,508 |
Volatility Index(CBOE) |
Jun16 |
160615 |
20.55 |
20.90 |
19.65 |
19.90 |
-0.68 |
182,968 |
84,024 |
-21,890 |
Jul16 |
160620 |
19.80 |
19.80 |
17.90 |
18.48 |
-1.60 |
166,538 |
227,910 |
-8,527 |
Aug16 |
160620 |
19.95 |
20.05 |
18.80 |
19.28 |
-1.20 |
87,860 |
69,524 |
+3,593 |
Sep16 |
160620 |
20.75 |
20.75 |
19.60 |
19.93 |
-1.00 |
31,295 |
27,589 |
-1,509 |
Total Volume and Open Interest |
316,543 |
388,522 |
-5,265 |
Russell 2000(ICE) |
Sep16 |
160620 |
1145.00 |
1163.50 |
1144.10 |
1150.70 |
+12.90 |
128,491 |
336,060 |
+10,272 |
Dec16 |
160620 |
1150.00 |
1150.00 |
1145.70 |
1145.70 |
+12.90 |
8 |
924 |
+2 |
Total Volume and Open Interest |
159,919 |
399,918 |
-4,628 |
Nikkei 225(CME) |
Sep16 |
160620 |
15715 |
16140 |
15715 |
15900 |
+260 |
23,559 |
33,783 |
+1,720 |
Dec16 |
160620 |
15840 |
16100 |
15840 |
15910 |
+255 |
70 |
42 |
+12 |
Total Volume and Open Interest |
23,629 |
33,825 |
+1,732 |
Nikkei 225(SGX) |
Sep16 |
160620 |
15515 |
15995 |
15415 |
15970 |
+445 |
109,267 |
190,786 |
+3,378 |
Dec16 |
160620 |
15750 |
15850 |
15750 |
15850 |
+440 |
249 |
4,057 |
+93 |
Mar17 |
160620 |
15825 |
15825 |
15825 |
15825 |
+650 |
|
|
|
Total Volume and Open Interest |
81,384 |
201,832 |
-874 |
Nikkei 225(CME) Yen |
Jun16 |
160609 |
16785 |
16800 |
16505 |
16635 |
-180 |
57,760 |
54,753 |
-24,533 |
Sep16 |
160620 |
15655 |
16055 |
15655 |
15810 |
+260 |
77,211 |
66,346 |
+780 |
Dec16 |
160620 |
15680 |
15910 |
15680 |
15680 |
+260 |
17 |
9 |
-1 |
Total Volume and Open Interest |
77,228 |
66,355 |
+779 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160609 |
16640 |
16640 |
16635 |
16640 |
-170 |
6 |
97 |
-5 |
Sep16 |
160620 |
15910 |
15980 |
15810 |
15810 |
+260 |
8 |
6 |
+5 |
Dec16 |
160620 |
15680 |
15680 |
15680 |
15680 |
+260 |
|
|
|
Total Volume and Open Interest |
8 |
6 |
+5 |
CAC 40(EURONEXT) |
Jul16 |
160620 |
4296.0 |
4343.0 |
4281.5 |
4332.5 |
+147.5 |
84,999 |
248,255 |
+11,363 |
Aug16 |
160620 |
4332.5 |
4336.0 |
4304.5 |
4330.5 |
+147.5 |
16 |
19 |
+7 |
Sep16 |
160620 |
4309.5 |
4334.0 |
4285.0 |
4329.5 |
+148.5 |
531 |
7,639 |
-118 |
Total Volume and Open Interest |
230,665 |
348,061 |
-96,583 |
Hang Seng Index(HKFE) |
Jun16 |
160620 |
19981 |
20416 |
19916 |
20336 |
+359 |
127,623 |
101,992 |
-1,735 |
Jul16 |
160620 |
20030 |
20415 |
19920 |
20334 |
+354 |
1,015 |
5,480 |
+79 |
Total Volume and Open Interest |
129,289 |
113,929 |
-1,588 |
DAX(EUREX) |
Sep16 |
160620 |
9865.0 |
9985.0 |
9838.0 |
9951.5 |
+350.5 |
78,384 |
134,725 |
+31,228 |
Dec16 |
160620 |
9896.5 |
9971.0 |
9842.5 |
9940.0 |
+349.5 |
95 |
3,337 |
+10 |
Mar17 |
160620 |
9940.0 |
9940.0 |
9940.0 |
9940.0 |
|
|
|
|
Mini-DAX(EUREX) |
Jun16 |
160617 |
9668.0 |
9703.0 |
9608.0 |
9631.5 |
+62.5 |
21,290 |
11,063 |
-2,211 |
Sep16 |
160620 |
9848.0 |
9985.0 |
9838.0 |
9951.5 |
+350.5 |
2,946 |
4,006 |
+738 |
Dec16 |
160620 |
9845.0 |
9960.0 |
9845.0 |
9940.0 |
+350.0 |
31 |
51 |
+4 |
Total Volume and Open Interest |
30,371 |
15,752 |
+1,374 |
FT-SE 100(EURONEXT) |
Sep16 |
160620 |
6061.00 |
6180.50 |
6060.00 |
6150.50 |
+198.50 |
118,682 |
534,855 |
+28,430 |
Dec16 |
160620 |
6113.00 |
6113.00 |
6113.00 |
6113.00 |
+199.00 |
2 |
18 |
+1 |
Mar17 |
160620 |
6070.00 |
6070.00 |
6070.00 |
6070.00 |
+199.00 |
|
|
|
Total Volume and Open Interest |
307,310 |
592,307 |
-18,947 |
SPI 200(SFE) |
Sep16 |
160620 |
5115.0 |
5215.0 |
5100.0 |
5197.0 |
+80.0 |
48,056 |
269,233 |
-1,508 |
Dec16 |
160620 |
5104.0 |
5183.0 |
5104.0 |
5183.0 |
+80.0 |
0 |
2,513 |
+0 |
Mar17 |
160620 |
5134.0 |
5134.0 |
5134.0 |
5134.0 |
+80.0 |
0 |
1,431 |
+0 |
Total Volume and Open Interest |
64,200 |
331,862 |
-154,475 |
FTSE MIB(ISE) |
Sep16 |
160620 |
17200.00 |
17415.00 |
17190.00 |
17323.00 |
+578.00 |
26,741 |
48,450 |
+4,438 |
Dec16 |
160620 |
17220.00 |
17220.00 |
17198.00 |
17198.00 |
+550.00 |
3 |
1 |
-1 |
Mar17 |
160620 |
17205.00 |
17205.00 |
17205.00 |
17205.00 |
+550.00 |
|
|
|
Total Volume and Open Interest |
71,899 |
67,323 |
-1,030 |
KOSPI 200(KFE) |
Sep16 |
160620 |
242.60 |
246.10 |
241.90 |
245.70 |
+2.95 |
142,405 |
111,641 |
-2,707 |
Dec16 |
160620 |
243.70 |
246.75 |
242.75 |
246.30 |
+3.10 |
344 |
6,134 |
+103 |
Mar17 |
160620 |
243.75 |
243.75 |
243.75 |
243.75 |
+2.75 |
7 |
780 |
-2 |
Total Volume and Open Interest |
142,758 |
121,446 |
-2,604 |
GSCI(CME) |
Jul16 |
160620 |
379.75 |
383.30 |
379.20 |
382.90 |
+5.75 |
565 |
11,814 |
-298 |
Aug16 |
160620 |
382.50 |
382.50 |
382.50 |
382.50 |
+5.75 |
|
|
|
Sep16 |
160620 |
384.00 |
384.00 |
384.00 |
384.00 |
+5.75 |
|
|
|
Total Volume and Open Interest |
565 |
11,814 |
-298 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|