|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 24, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160624 |
1124.75 |
1132.00 |
1099.25 |
1103.00 |
-21.50 |
98,340 |
118,087 |
-10,142 |
Aug16 |
160624 |
1123.25 |
1131.00 |
1097.50 |
1101.50 |
-22.00 |
44,216 |
96,345 |
+974 |
Sep16 |
160624 |
1110.25 |
1116.75 |
1082.00 |
1086.25 |
-22.75 |
9,780 |
39,887 |
+530 |
Nov16 |
160624 |
1101.00 |
1109.50 |
1072.50 |
1078.50 |
-23.00 |
121,857 |
428,109 |
+9,523 |
Jan17 |
160624 |
1097.50 |
1106.50 |
1070.25 |
1076.50 |
-22.50 |
7,515 |
37,402 |
+1,097 |
Mar17 |
160624 |
1062.00 |
1071.25 |
1042.00 |
1048.00 |
-19.25 |
5,877 |
64,389 |
+838 |
May17 |
160624 |
1057.50 |
1065.00 |
1035.50 |
1040.75 |
-17.50 |
2,464 |
30,102 |
-11 |
Jul17 |
160624 |
1055.25 |
1063.50 |
1033.50 |
1039.50 |
-16.75 |
2,829 |
31,906 |
-493 |
Aug17 |
160624 |
1023.75 |
1023.75 |
1023.75 |
1023.75 |
-12.75 |
1 |
399 |
+0 |
Sep17 |
160624 |
980.00 |
991.00 |
980.00 |
991.00 |
-9.25 |
1 |
191 |
-1 |
Nov17 |
160624 |
970.25 |
973.00 |
955.00 |
963.25 |
-7.25 |
1,586 |
20,218 |
+17 |
Jan18 |
160624 |
964.25 |
964.25 |
964.25 |
964.25 |
-7.00 |
0 |
127 |
+0 |
Mar18 |
160624 |
963.75 |
963.75 |
963.75 |
963.75 |
-5.75 |
0 |
39 |
+0 |
May18 |
160624 |
965.25 |
965.25 |
965.25 |
965.25 |
-4.50 |
0 |
35 |
+0 |
Total Volume and Open Interest |
294,474 |
867,426 |
+2,327 |
Soybean Meal(CBOT) |
Jul16 |
160624 |
383.20 |
386.90 |
372.10 |
375.60 |
-7.60 |
34,990 |
44,102 |
-5,911 |
Aug16 |
160624 |
384.00 |
388.00 |
372.90 |
376.60 |
-7.40 |
19,210 |
48,555 |
+2,234 |
Sep16 |
160624 |
383.00 |
386.70 |
371.60 |
375.40 |
-7.60 |
9,450 |
45,088 |
+424 |
Oct16 |
160624 |
381.00 |
385.20 |
369.40 |
373.40 |
-7.60 |
6,308 |
28,952 |
+484 |
Dec16 |
160624 |
381.00 |
385.70 |
369.30 |
373.40 |
-7.60 |
37,182 |
156,253 |
+4,638 |
Jan17 |
160624 |
377.10 |
380.20 |
365.20 |
370.70 |
-6.80 |
2,920 |
20,835 |
+488 |
Mar17 |
160624 |
361.30 |
364.80 |
351.50 |
356.50 |
-5.10 |
2,193 |
21,538 |
+437 |
May17 |
160624 |
351.20 |
354.30 |
344.00 |
348.40 |
-1.90 |
1,082 |
17,144 |
-2 |
Jul17 |
160624 |
348.50 |
353.00 |
341.10 |
346.80 |
-1.70 |
1,148 |
11,946 |
-35 |
Aug17 |
160624 |
342.00 |
342.40 |
342.00 |
342.40 |
-1.30 |
36 |
1,718 |
-9 |
Total Volume and Open Interest |
114,751 |
402,394 |
+2,847 |
Soybean Oil(CBOT) |
Jul16 |
160624 |
31.74 |
31.75 |
30.93 |
30.99 |
-0.76 |
42,266 |
52,803 |
-7,865 |
Aug16 |
160624 |
31.90 |
31.90 |
31.07 |
31.13 |
-0.77 |
17,904 |
56,354 |
+1,183 |
Sep16 |
160624 |
32.02 |
32.02 |
31.20 |
31.27 |
-0.77 |
11,007 |
33,814 |
+142 |
Oct16 |
160624 |
32.15 |
32.15 |
31.30 |
31.39 |
-0.78 |
3,416 |
17,926 |
+9 |
Dec16 |
160624 |
32.46 |
32.46 |
31.56 |
31.66 |
-0.80 |
38,733 |
156,937 |
+4,613 |
Jan17 |
160624 |
32.57 |
32.57 |
31.79 |
31.87 |
-0.77 |
3,565 |
18,059 |
+396 |
Mar17 |
160624 |
32.55 |
32.55 |
31.88 |
31.95 |
-0.74 |
1,816 |
16,484 |
+145 |
May17 |
160624 |
32.52 |
32.52 |
31.96 |
32.03 |
-0.73 |
393 |
14,110 |
+115 |
Jul17 |
160624 |
32.81 |
32.81 |
32.17 |
32.25 |
-0.72 |
340 |
5,983 |
-11 |
Aug17 |
160624 |
32.32 |
32.32 |
32.28 |
32.32 |
-0.71 |
36 |
2,625 |
-3 |
Total Volume and Open Interest |
119,671 |
381,508 |
-1,236 |
Canola(WCE) |
Jul16 |
160624 |
473.2 |
473.5 |
461.2 |
464.2 |
-9.0 |
9,317 |
20,294 |
-6,610 |
Nov16 |
160624 |
485.5 |
485.5 |
474.5 |
476.9 |
-8.3 |
17,941 |
118,322 |
+1,306 |
Jan17 |
160624 |
490.0 |
490.2 |
480.0 |
482.6 |
-8.3 |
2,267 |
12,826 |
+809 |
Mar17 |
160624 |
490.8 |
491.5 |
486.1 |
488.4 |
-7.3 |
704 |
3,658 |
-27 |
May17 |
160624 |
493.3 |
495.0 |
489.9 |
492.9 |
-6.3 |
621 |
1,436 |
+87 |
Total Volume and Open Interest |
31,288 |
159,574 |
-4,272 |
Corn(CBOT) |
Jul16 |
160624 |
387.50 |
390.00 |
373.50 |
384.50 |
-2.75 |
211,875 |
189,131 |
-22,608 |
Sep16 |
160624 |
392.50 |
395.00 |
378.00 |
389.00 |
-3.50 |
105,415 |
544,534 |
+90 |
Dec16 |
160624 |
398.00 |
400.50 |
382.50 |
394.25 |
-3.50 |
144,104 |
485,505 |
-10,455 |
Mar17 |
160624 |
405.25 |
407.00 |
390.00 |
401.75 |
-3.50 |
14,470 |
97,165 |
+915 |
May17 |
160624 |
408.50 |
410.50 |
394.25 |
405.75 |
-3.50 |
3,809 |
22,522 |
-412 |
Jul17 |
160624 |
411.25 |
414.00 |
397.00 |
409.00 |
-3.00 |
4,143 |
57,768 |
-429 |
Sep17 |
160624 |
398.00 |
398.00 |
387.00 |
393.50 |
-3.25 |
1,164 |
9,723 |
+284 |
Dec17 |
160624 |
399.00 |
400.25 |
390.00 |
396.50 |
-1.75 |
4,887 |
36,174 |
-847 |
Mar18 |
160624 |
400.00 |
403.50 |
399.50 |
403.50 |
-1.75 |
47 |
1,297 |
+32 |
May18 |
160624 |
408.25 |
408.25 |
408.25 |
408.25 |
-1.75 |
19 |
363 |
+16 |
Total Volume and Open Interest |
490,059 |
1,445,998 |
-33,368 |
Wheat(CBOT) |
Jul16 |
160624 |
454.50 |
456.00 |
441.75 |
454.75 |
+0.50 |
49,107 |
61,715 |
-10,874 |
Sep16 |
160624 |
465.50 |
466.25 |
453.25 |
465.00 |
-0.75 |
57,355 |
195,177 |
+6,672 |
Dec16 |
160624 |
485.00 |
486.25 |
473.25 |
484.75 |
-1.50 |
31,245 |
94,246 |
-2,386 |
Mar17 |
160624 |
505.50 |
505.50 |
493.25 |
502.75 |
-2.00 |
10,918 |
29,244 |
-1,099 |
May17 |
160624 |
513.00 |
513.50 |
505.00 |
513.00 |
-2.25 |
2,061 |
6,704 |
+292 |
Jul17 |
160624 |
522.00 |
522.00 |
513.25 |
520.75 |
-2.75 |
1,887 |
16,712 |
+138 |
Total Volume and Open Interest |
152,822 |
409,835 |
-7,272 |
Wheat(KCBT) |
Jul16 |
160624 |
427.75 |
428.50 |
418.00 |
422.75 |
-5.00 |
16,550 |
41,969 |
-3,913 |
Sep16 |
160624 |
446.00 |
446.25 |
435.50 |
441.00 |
-4.50 |
20,879 |
106,014 |
+2,148 |
Dec16 |
160624 |
470.75 |
471.50 |
460.75 |
466.75 |
-4.00 |
5,438 |
48,571 |
+125 |
Mar17 |
160624 |
488.00 |
488.00 |
477.75 |
483.25 |
-4.25 |
708 |
14,720 |
-120 |
May17 |
160624 |
495.00 |
495.00 |
490.00 |
493.75 |
-4.00 |
167 |
6,732 |
-11 |
Jul17 |
160624 |
503.00 |
504.00 |
499.00 |
502.75 |
-3.50 |
877 |
6,639 |
+490 |
Sep17 |
160624 |
515.00 |
515.00 |
515.00 |
515.00 |
-3.75 |
0 |
167 |
+0 |
Total Volume and Open Interest |
44,621 |
225,168 |
-1,282 |
Wheat(MGE) |
Jul16 |
160624 |
521.50 |
521.50 |
515.00 |
517.75 |
-3.75 |
4,311 |
9,251 |
-1,741 |
Sep16 |
160624 |
531.00 |
532.25 |
523.25 |
526.50 |
-4.50 |
3,481 |
21,380 |
+702 |
Dec16 |
160624 |
546.00 |
546.00 |
538.50 |
541.50 |
-4.00 |
1,503 |
12,567 |
+88 |
Mar17 |
160624 |
559.00 |
559.00 |
552.00 |
555.00 |
-3.25 |
334 |
7,086 |
+9 |
May17 |
160624 |
562.00 |
563.75 |
560.00 |
562.50 |
-3.50 |
84 |
2,831 |
-6 |
Jul17 |
160624 |
569.75 |
570.50 |
567.50 |
569.25 |
-3.75 |
71 |
1,349 |
-19 |
Total Volume and Open Interest |
9,784 |
54,840 |
-967 |
Oats(CBOT) |
Jul16 |
160624 |
206.50 |
210.50 |
201.25 |
209.00 |
+1.75 |
640 |
1,848 |
-273 |
Sep16 |
160624 |
206.00 |
206.00 |
199.00 |
201.00 |
-4.75 |
393 |
2,999 |
+56 |
Dec16 |
160624 |
210.00 |
210.00 |
202.00 |
205.75 |
-4.25 |
623 |
4,678 |
+191 |
Mar17 |
160624 |
223.00 |
223.00 |
215.00 |
219.00 |
-4.00 |
89 |
467 |
+54 |
Total Volume and Open Interest |
1,745 |
9,992 |
+28 |
Rough Rice(CBOT) |
Jul16 |
160624 |
10.79 |
10.99 |
10.65 |
10.76 |
-0.05 |
1,240 |
2,509 |
-523 |
Sep16 |
160624 |
11.02 |
11.23 |
10.87 |
11.01 |
-0.03 |
1,362 |
6,151 |
+540 |
Nov16 |
160624 |
11.31 |
11.48 |
11.19 |
11.30 |
-0.02 |
212 |
1,172 |
+108 |
Jan17 |
160624 |
11.56 |
11.56 |
11.53 |
11.53 |
-0.03 |
0 |
98 |
+0 |
Total Volume and Open Interest |
2,814 |
9,972 |
+125 |
Live Cattle(CME) |
Jun16 |
160624 |
115.200 |
116.450 |
114.100 |
114.700 |
-2.050 |
2,410 |
5,572 |
-1,603 |
Aug16 |
160624 |
112.285 |
113.285 |
110.850 |
110.885 |
-2.965 |
17,053 |
121,727 |
+431 |
Oct16 |
160624 |
112.000 |
112.785 |
110.750 |
110.885 |
-2.750 |
5,072 |
58,189 |
+28 |
Dec16 |
160624 |
113.000 |
113.450 |
111.550 |
111.950 |
-2.450 |
5,023 |
37,703 |
+348 |
Feb17 |
160624 |
112.635 |
113.000 |
111.250 |
111.885 |
-2.045 |
1,173 |
10,247 |
-21 |
Apr17 |
160624 |
111.830 |
112.400 |
110.450 |
111.400 |
-1.750 |
625 |
6,996 |
+24 |
Total Volume and Open Interest |
31,571 |
243,576 |
-780 |
Feeder Cattle(CME) |
Aug16 |
160624 |
140.400 |
141.035 |
137.880 |
139.450 |
-2.930 |
4,869 |
25,818 |
-362 |
Sep16 |
160624 |
138.400 |
139.750 |
136.685 |
138.285 |
-2.545 |
1,018 |
4,842 |
-88 |
Oct16 |
160624 |
137.000 |
138.250 |
135.035 |
136.800 |
-2.350 |
898 |
4,548 |
+89 |
Nov16 |
160624 |
133.985 |
135.550 |
132.285 |
134.200 |
-2.180 |
537 |
4,589 |
-16 |
Jan17 |
160624 |
128.700 |
130.850 |
128.650 |
129.785 |
-2.000 |
166 |
1,015 |
+54 |
Mar17 |
160624 |
128.650 |
128.650 |
125.230 |
127.200 |
-1.785 |
54 |
285 |
+22 |
Apr17 |
160624 |
127.135 |
127.600 |
127.135 |
127.580 |
-0.920 |
1 |
25 |
+0 |
Total Volume and Open Interest |
7,543 |
41,124 |
-301 |
Lean Hogs(CME) |
Jul16 |
160624 |
83.980 |
84.480 |
83.680 |
84.050 |
-0.235 |
11,082 |
29,351 |
-4,484 |
Aug16 |
160624 |
84.450 |
85.430 |
84.200 |
84.980 |
-0.470 |
22,742 |
101,828 |
-994 |
Oct16 |
160624 |
71.200 |
72.100 |
71.000 |
71.950 |
-0.250 |
6,569 |
63,631 |
+1,095 |
Dec16 |
160624 |
63.630 |
64.250 |
63.535 |
64.150 |
-0.750 |
2,463 |
40,832 |
+607 |
Feb17 |
160624 |
66.535 |
66.800 |
66.035 |
66.635 |
-0.650 |
648 |
17,130 |
-8 |
Apr17 |
160624 |
69.050 |
69.650 |
68.650 |
69.650 |
-0.200 |
440 |
8,960 |
+233 |
May17 |
160624 |
75.200 |
75.500 |
75.200 |
75.200 |
-0.100 |
16 |
134 |
+5 |
Jun17 |
160624 |
76.450 |
77.080 |
76.100 |
77.080 |
-0.420 |
31 |
888 |
+16 |
Total Volume and Open Interest |
44,008 |
262,974 |
-3,514 |
Class III Milk(CME) |
Jun16 |
160624 |
13.23 |
13.24 |
13.22 |
13.22 |
-0.02 |
118 |
4,467 |
-43 |
Jul16 |
160624 |
15.01 |
15.01 |
14.80 |
14.84 |
-0.17 |
270 |
5,244 |
+19 |
Aug16 |
160624 |
16.23 |
16.23 |
15.77 |
15.91 |
-0.37 |
283 |
4,553 |
-61 |
Sep16 |
160624 |
16.66 |
16.66 |
16.19 |
16.34 |
-0.38 |
212 |
3,756 |
-37 |
Oct16 |
160624 |
16.45 |
16.45 |
16.24 |
16.34 |
-0.36 |
101 |
3,164 |
-25 |
Nov16 |
160624 |
16.39 |
16.39 |
16.15 |
16.18 |
-0.38 |
96 |
2,939 |
-41 |
Dec16 |
160624 |
16.16 |
16.16 |
15.82 |
15.93 |
-0.39 |
77 |
2,615 |
-22 |
Jan17 |
160624 |
15.97 |
15.97 |
15.82 |
15.90 |
-0.25 |
9 |
1,017 |
+7 |
Feb17 |
160624 |
15.90 |
15.99 |
15.85 |
15.95 |
-0.11 |
21 |
891 |
+20 |
Mar17 |
160624 |
16.05 |
16.05 |
15.95 |
15.95 |
-0.18 |
8 |
809 |
+8 |
Apr17 |
160624 |
16.25 |
16.25 |
16.10 |
16.18 |
-0.07 |
10 |
739 |
+6 |
May17 |
160624 |
16.34 |
16.34 |
16.19 |
16.20 |
-0.14 |
11 |
557 |
+10 |
Jun17 |
160624 |
16.50 |
16.50 |
16.30 |
16.30 |
-0.20 |
14 |
512 |
+11 |
Total Volume and Open Interest |
1,239 |
32,119 |
-146 |
Cocoa(ICE) |
Jul16 |
160624 |
3152 |
3152 |
3059 |
3070 |
-165 |
128 |
175 |
-121 |
Sep16 |
160624 |
3057 |
3100 |
3008 |
3023 |
-161 |
10,447 |
87,926 |
+1,238 |
Dec16 |
160624 |
3042 |
3079 |
2990 |
3003 |
-158 |
3,115 |
50,404 |
-243 |
Mar17 |
160624 |
3014 |
3050 |
2956 |
2970 |
-163 |
1,502 |
34,908 |
+21 |
May17 |
160624 |
3001 |
3035 |
2939 |
2954 |
-164 |
217 |
6,413 |
+61 |
Jul17 |
160624 |
3007 |
3007 |
2930 |
2941 |
-165 |
50 |
2,188 |
+1 |
Sep17 |
160624 |
2996 |
2996 |
2929 |
2929 |
-168 |
45 |
2,842 |
+4 |
Total Volume and Open Interest |
15,530 |
188,129 |
+980 |
Coffee "C"(ICE) |
Jul16 |
160624 |
138.50 |
138.50 |
133.50 |
134.35 |
-4.90 |
780 |
609 |
-693 |
Sep16 |
160624 |
139.70 |
139.80 |
136.10 |
137.15 |
-5.75 |
14,124 |
102,440 |
+183 |
Dec16 |
160624 |
142.00 |
142.50 |
138.95 |
139.90 |
-5.65 |
3,994 |
38,474 |
-11 |
Mar17 |
160624 |
145.40 |
145.40 |
141.65 |
142.50 |
-5.55 |
1,602 |
14,883 |
+57 |
May17 |
160624 |
147.00 |
147.00 |
143.00 |
143.90 |
-5.55 |
883 |
7,780 |
+419 |
Jul17 |
160624 |
147.55 |
147.55 |
144.15 |
145.10 |
-5.55 |
561 |
3,187 |
+180 |
Total Volume and Open Interest |
22,281 |
175,146 |
+237 |
Orange Juice(ICE) |
Jul16 |
160624 |
165.10 |
170.45 |
162.85 |
166.30 |
-0.90 |
1,449 |
3,672 |
-1,171 |
Sep16 |
160624 |
169.80 |
174.70 |
165.05 |
170.00 |
-1.55 |
1,519 |
10,674 |
+928 |
Nov16 |
160624 |
164.70 |
173.00 |
164.70 |
169.10 |
-1.80 |
30 |
1,723 |
+2 |
Jan17 |
160624 |
164.00 |
171.20 |
164.00 |
168.05 |
-2.25 |
50 |
630 |
+50 |
Mar17 |
160624 |
167.70 |
167.70 |
167.70 |
167.70 |
-2.60 |
0 |
33 |
+0 |
May17 |
160624 |
167.20 |
167.20 |
167.20 |
167.20 |
-2.60 |
|
|
|
Total Volume and Open Interest |
3,048 |
16,734 |
-191 |
Sugar #11(ICE) |
Jul16 |
160624 |
18.58 |
19.12 |
18.41 |
19.00 |
-0.04 |
34,861 |
75,626 |
-18,972 |
Oct16 |
160624 |
18.71 |
19.29 |
18.53 |
19.16 |
-0.03 |
53,439 |
465,762 |
-2,575 |
Mar17 |
160624 |
19.01 |
19.49 |
18.84 |
19.37 |
-0.10 |
15,435 |
202,521 |
+3,733 |
May17 |
160624 |
18.44 |
18.76 |
18.30 |
18.66 |
-0.19 |
3,884 |
44,653 |
-9 |
Jul17 |
160624 |
17.90 |
18.27 |
17.88 |
18.13 |
-0.24 |
2,530 |
38,535 |
+407 |
Oct17 |
160624 |
17.70 |
17.99 |
17.69 |
17.91 |
-0.21 |
1,031 |
29,565 |
-360 |
Mar18 |
160624 |
17.55 |
17.88 |
17.55 |
17.81 |
-0.20 |
269 |
12,382 |
+45 |
May18 |
160624 |
17.31 |
17.41 |
17.29 |
17.41 |
-0.22 |
120 |
3,868 |
+2 |
Total Volume and Open Interest |
111,633 |
881,711 |
-17,713 |
London Cocoa(LCE) |
Jul16 |
160624 |
2344 |
2351 |
2309 |
2343 |
+57 |
8,038 |
74,849 |
-3,136 |
Sep16 |
160624 |
2290 |
2333 |
2282 |
2325 |
+60 |
8,274 |
69,223 |
-402 |
Dec16 |
160624 |
2246 |
2279 |
2233 |
2273 |
+60 |
6,599 |
57,731 |
-697 |
Mar17 |
160624 |
2205 |
2229 |
2179 |
2227 |
+61 |
1,719 |
46,620 |
+83 |
May17 |
160624 |
2180 |
2214 |
2179 |
2212 |
+60 |
320 |
13,385 |
+61 |
Jul17 |
160624 |
2183 |
2205 |
2181 |
2205 |
+60 |
19 |
2,148 |
+15 |
Sep17 |
160624 |
2175 |
2198 |
2174 |
2198 |
+61 |
0 |
1,219 |
+0 |
Total Volume and Open Interest |
24,969 |
265,462 |
-4,076 |
London Sugar(LCE) |
Aug16 |
160624 |
528.20 |
535.30 |
526.10 |
531.90 |
-1.80 |
4,981 |
37,471 |
-723 |
Oct16 |
160624 |
522.00 |
531.00 |
520.30 |
528.50 |
-0.80 |
3,988 |
29,549 |
+348 |
Dec16 |
160624 |
520.30 |
528.50 |
517.60 |
526.20 |
-0.30 |
1,469 |
14,470 |
-126 |
Mar17 |
160624 |
519.10 |
527.30 |
516.40 |
525.00 |
-0.40 |
2,026 |
12,452 |
+259 |
May17 |
160624 |
511.20 |
517.60 |
508.50 |
515.30 |
-2.50 |
225 |
3,390 |
+96 |
Total Volume and Open Interest |
12,724 |
101,349 |
-139 |
Cotton(ICE) |
Jul16 |
160624 |
63.90 |
64.94 |
63.70 |
64.50 |
-0.38 |
3,565 |
2,669 |
-2,406 |
Oct16 |
160624 |
65.15 |
65.43 |
64.06 |
64.83 |
-0.79 |
65 |
164 |
+14 |
Dec16 |
160624 |
65.35 |
65.43 |
63.83 |
64.42 |
-1.00 |
20,626 |
152,387 |
-1,285 |
Mar17 |
160624 |
65.85 |
65.91 |
64.44 |
65.01 |
-1.04 |
1,353 |
20,139 |
+540 |
May17 |
160624 |
65.35 |
65.81 |
64.90 |
65.43 |
-1.09 |
120 |
3,469 |
+18 |
Jul17 |
160624 |
65.66 |
66.23 |
65.42 |
65.94 |
-1.01 |
43 |
2,853 |
-11 |
Total Volume and Open Interest |
25,855 |
186,122 |
-3,141 |
Lumber(CME) |
Jul16 |
160624 |
293.6 |
297.7 |
293.2 |
295.5 |
-5.8 |
345 |
1,545 |
-211 |
Sep16 |
160624 |
302.2 |
305.0 |
301.0 |
303.5 |
-7.5 |
257 |
2,765 |
+74 |
Nov16 |
160624 |
306.5 |
308.0 |
305.5 |
305.5 |
-7.2 |
2 |
142 |
+2 |
Jan17 |
160624 |
313.0 |
315.0 |
313.0 |
313.0 |
-2.3 |
1 |
22 |
+1 |
Total Volume and Open Interest |
605 |
4,525 |
-134 |
Crude Oil(NYM) |
Aug16 |
160624 |
50.30 |
50.45 |
46.70 |
47.64 |
-2.47 |
569,939 |
452,185 |
-10,555 |
Sep16 |
160624 |
50.89 |
51.08 |
47.39 |
48.31 |
-2.45 |
147,669 |
252,100 |
-2,411 |
Oct16 |
160624 |
51.48 |
51.53 |
47.93 |
48.82 |
-2.43 |
66,627 |
104,053 |
-1,862 |
Nov16 |
160624 |
52.00 |
52.00 |
48.49 |
49.29 |
-2.42 |
33,112 |
92,062 |
+4,282 |
Dec16 |
160624 |
52.27 |
52.40 |
48.86 |
49.72 |
-2.40 |
86,479 |
233,287 |
-2,908 |
Jan17 |
160624 |
52.58 |
52.58 |
49.28 |
50.05 |
-2.40 |
10,619 |
44,247 |
-2,046 |
Feb17 |
160624 |
52.13 |
52.13 |
49.67 |
50.31 |
-2.39 |
3,887 |
27,647 |
-112 |
Mar17 |
160624 |
52.51 |
52.51 |
49.83 |
50.53 |
-2.38 |
12,199 |
65,950 |
-1,133 |
Apr17 |
160624 |
53.06 |
53.06 |
50.37 |
50.72 |
-2.35 |
2,309 |
18,943 |
+145 |
May17 |
160624 |
52.62 |
52.62 |
50.30 |
50.87 |
-2.33 |
1,595 |
18,290 |
-29 |
Jun17 |
160624 |
52.70 |
52.72 |
50.27 |
51.01 |
-2.30 |
28,533 |
72,023 |
-1,240 |
Jul17 |
160624 |
51.20 |
51.74 |
51.11 |
51.11 |
-2.26 |
3,250 |
17,315 |
-312 |
Aug17 |
160624 |
51.19 |
51.19 |
51.19 |
51.19 |
-2.24 |
2,225 |
12,615 |
+276 |
Sep17 |
160624 |
51.76 |
51.76 |
51.27 |
51.27 |
-2.22 |
3,626 |
28,348 |
-122 |
Oct17 |
160624 |
51.40 |
51.40 |
51.25 |
51.37 |
-2.20 |
495 |
9,804 |
+66 |
Nov17 |
160624 |
51.49 |
51.49 |
51.49 |
51.49 |
-2.18 |
335 |
11,159 |
+30 |
Total Volume and Open Interest |
1,011,793 |
1,706,138 |
-18,843 |
e-miNY Crude Oil(NYM) |
Aug16 |
160624 |
50.200 |
50.450 |
46.725 |
47.650 |
-2.450 |
12,720 |
1,369 |
-84 |
Sep16 |
160624 |
50.925 |
51.000 |
47.475 |
48.300 |
-2.450 |
280 |
335 |
-28 |
Oct16 |
160624 |
51.450 |
51.450 |
48.100 |
48.825 |
-2.425 |
28 |
87 |
+0 |
Nov16 |
160624 |
49.600 |
49.600 |
49.175 |
49.300 |
-2.400 |
11 |
14 |
+0 |
Dec16 |
160624 |
50.425 |
50.875 |
48.975 |
49.725 |
-2.400 |
21 |
293 |
+1 |
Jan17 |
160624 |
50.050 |
50.050 |
50.050 |
50.050 |
-2.400 |
0 |
15 |
+0 |
Feb17 |
160624 |
50.300 |
50.300 |
50.300 |
50.300 |
-2.400 |
0 |
9 |
+0 |
Mar17 |
160624 |
50.525 |
50.525 |
50.525 |
50.525 |
-2.375 |
0 |
12 |
+0 |
Apr17 |
160624 |
50.725 |
50.725 |
50.725 |
50.725 |
-2.350 |
|
|
|
May17 |
160624 |
50.875 |
50.875 |
50.875 |
50.875 |
-2.325 |
|
|
|
Total Volume and Open Interest |
13,072 |
2,286 |
-114 |
NY Harbor ULSD(NYM) |
Jul16 |
160624 |
152.52 |
152.97 |
143.84 |
145.53 |
-6.53 |
45,473 |
42,430 |
-9,201 |
Aug16 |
160624 |
153.49 |
153.93 |
144.86 |
146.85 |
-6.32 |
65,133 |
86,976 |
+5,371 |
Sep16 |
160624 |
155.20 |
155.66 |
146.63 |
148.62 |
-6.20 |
25,997 |
63,340 |
-160 |
Oct16 |
160624 |
152.06 |
152.48 |
148.22 |
150.32 |
-6.12 |
9,861 |
30,849 |
-1,182 |
Nov16 |
160624 |
154.30 |
154.30 |
149.85 |
151.98 |
-6.06 |
6,628 |
24,214 |
+111 |
Dec16 |
160624 |
158.61 |
158.61 |
151.28 |
153.43 |
-6.01 |
13,077 |
51,529 |
-1,498 |
Jan17 |
160624 |
152.98 |
156.33 |
152.85 |
154.90 |
-5.97 |
3,461 |
20,219 |
+373 |
Feb17 |
160624 |
153.80 |
157.31 |
153.80 |
155.90 |
-5.91 |
1,430 |
9,329 |
+281 |
Mar17 |
160624 |
157.20 |
157.48 |
155.63 |
156.31 |
-5.85 |
913 |
14,015 |
+173 |
Apr17 |
160624 |
161.50 |
161.50 |
155.69 |
155.85 |
-5.80 |
547 |
5,073 |
+113 |
May17 |
160624 |
155.41 |
156.63 |
154.99 |
155.71 |
-5.70 |
202 |
2,888 |
+15 |
Jun17 |
160624 |
158.09 |
158.09 |
154.98 |
155.86 |
-5.59 |
1,166 |
17,397 |
+692 |
Jul17 |
160624 |
156.00 |
156.50 |
156.00 |
156.46 |
-5.52 |
129 |
2,062 |
+8 |
Aug17 |
160624 |
157.57 |
157.90 |
157.19 |
157.19 |
-5.47 |
104 |
1,182 |
+25 |
Total Volume and Open Interest |
175,444 |
399,768 |
-4,648 |
RBOB Gasoline(NYM) |
Jul16 |
160624 |
160.70 |
161.00 |
151.70 |
152.50 |
-7.85 |
43,546 |
39,749 |
-8,289 |
Aug16 |
160624 |
161.45 |
161.80 |
152.39 |
153.38 |
-7.78 |
76,585 |
113,265 |
+7,956 |
Sep16 |
160624 |
161.03 |
161.05 |
151.98 |
153.15 |
-7.47 |
35,575 |
72,562 |
-69 |
Oct16 |
160624 |
149.14 |
149.14 |
140.63 |
142.06 |
-6.81 |
19,679 |
41,352 |
-1,062 |
Nov16 |
160624 |
141.85 |
142.24 |
138.10 |
139.37 |
-6.65 |
9,410 |
33,863 |
-358 |
Dec16 |
160624 |
144.28 |
144.28 |
135.92 |
137.39 |
-6.52 |
10,282 |
40,409 |
-671 |
Jan17 |
160624 |
138.48 |
139.01 |
137.29 |
137.43 |
-6.48 |
3,147 |
13,152 |
+700 |
Feb17 |
160624 |
139.28 |
140.32 |
138.32 |
138.50 |
-6.39 |
1,022 |
2,910 |
+306 |
Mar17 |
160624 |
141.89 |
141.93 |
139.99 |
140.19 |
-6.26 |
928 |
5,256 |
+336 |
Apr17 |
160624 |
162.30 |
162.40 |
161.06 |
161.26 |
-6.30 |
1,221 |
4,595 |
+366 |
Total Volume and Open Interest |
205,229 |
401,849 |
-98 |
e-miNY RBOB Gasoline(NYM) |
Jul16 |
160624 |
152.50 |
152.50 |
152.50 |
152.50 |
-7.90 |
0 |
1 |
+0 |
Aug16 |
160624 |
153.40 |
153.40 |
153.38 |
153.40 |
-7.80 |
|
|
|
Sep16 |
160624 |
153.20 |
153.20 |
153.15 |
153.20 |
-7.40 |
|
|
|
Oct16 |
160624 |
142.10 |
142.10 |
142.06 |
142.10 |
-6.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul16 |
160624 |
2.703 |
2.703 |
2.625 |
2.662 |
-0.036 |
142,665 |
53,588 |
-28,045 |
Aug16 |
160624 |
2.737 |
2.737 |
2.655 |
2.694 |
-0.043 |
91,164 |
194,202 |
+3,382 |
Sep16 |
160624 |
2.738 |
2.741 |
2.662 |
2.702 |
-0.042 |
39,257 |
207,544 |
+159 |
Oct16 |
160624 |
2.795 |
2.795 |
2.722 |
2.753 |
-0.042 |
36,000 |
116,894 |
-1,620 |
Nov16 |
160624 |
2.945 |
2.945 |
2.880 |
2.910 |
-0.038 |
17,531 |
61,281 |
+1,089 |
Dec16 |
160624 |
3.198 |
3.204 |
3.129 |
3.175 |
-0.027 |
14,632 |
51,428 |
-434 |
Jan17 |
160624 |
3.333 |
3.336 |
3.258 |
3.309 |
-0.026 |
25,108 |
102,256 |
+1,399 |
Feb17 |
160624 |
3.324 |
3.324 |
3.249 |
3.298 |
-0.023 |
5,521 |
26,529 |
+636 |
Mar17 |
160624 |
3.244 |
3.259 |
3.200 |
3.250 |
-0.020 |
9,279 |
57,570 |
+491 |
Apr17 |
160624 |
2.984 |
2.993 |
2.933 |
2.983 |
-0.012 |
8,910 |
49,956 |
+522 |
May17 |
160624 |
2.931 |
2.962 |
2.910 |
2.954 |
-0.012 |
5,123 |
20,133 |
-675 |
Jun17 |
160624 |
2.954 |
2.989 |
2.934 |
2.984 |
-0.007 |
5,633 |
13,144 |
+2,906 |
Jul17 |
160624 |
2.980 |
3.026 |
2.974 |
3.019 |
-0.006 |
1,773 |
10,581 |
-77 |
Aug17 |
160624 |
2.982 |
3.035 |
2.982 |
3.027 |
-0.005 |
2,386 |
12,341 |
+106 |
Sep17 |
160624 |
2.971 |
3.013 |
2.966 |
3.005 |
-0.004 |
1,990 |
6,777 |
+47 |
Oct17 |
160624 |
2.987 |
3.035 |
2.979 |
3.026 |
-0.004 |
2,288 |
14,711 |
+22 |
Total Volume and Open Interest |
412,107 |
1,054,545 |
-19,676 |
Brent Crude Oil(ICE) |
Aug16 |
160624 |
50.69 |
50.74 |
47.54 |
48.41 |
-2.50 |
282,721 |
165,369 |
-33,286 |
Sep16 |
160624 |
51.32 |
51.39 |
48.24 |
49.04 |
-2.57 |
224,174 |
439,716 |
+5,172 |
Oct16 |
160624 |
51.78 |
51.81 |
48.74 |
49.49 |
-2.57 |
86,402 |
204,087 |
+10,442 |
Nov16 |
160624 |
52.11 |
52.14 |
49.09 |
49.82 |
-2.57 |
46,173 |
179,472 |
+4,117 |
Dec16 |
160624 |
52.53 |
52.53 |
49.55 |
50.24 |
-2.57 |
108,607 |
379,953 |
-7,876 |
Jan17 |
160624 |
53.15 |
53.15 |
49.93 |
50.60 |
-2.56 |
20,489 |
84,855 |
+4,386 |
Feb17 |
160624 |
52.91 |
52.91 |
50.22 |
50.88 |
-2.53 |
10,623 |
58,164 |
+846 |
Mar17 |
160624 |
52.96 |
52.96 |
50.48 |
51.14 |
-2.48 |
13,844 |
61,163 |
-915 |
Apr17 |
160624 |
53.39 |
53.39 |
50.72 |
51.36 |
-2.44 |
4,158 |
22,058 |
+182 |
May17 |
160624 |
51.71 |
51.88 |
51.27 |
51.58 |
-2.40 |
3,106 |
22,434 |
-6 |
Jun17 |
160624 |
53.75 |
53.75 |
51.14 |
51.79 |
-2.36 |
27,510 |
93,719 |
-2,115 |
Jul17 |
160624 |
52.01 |
52.01 |
52.01 |
52.01 |
-2.32 |
898 |
17,303 |
-40 |
Aug17 |
160624 |
52.19 |
52.19 |
52.19 |
52.19 |
-2.29 |
824 |
16,088 |
-147 |
Sep17 |
160624 |
52.80 |
52.80 |
52.25 |
52.33 |
-2.27 |
2,801 |
30,987 |
+295 |
Total Volume and Open Interest |
880,678 |
2,230,491 |
-16,127 |
Gas Oil(ICE) |
Jul16 |
160624 |
449.25 |
449.75 |
425.00 |
435.00 |
-14.25 |
49,648 |
106,468 |
-4,350 |
Aug16 |
160624 |
452.75 |
454.00 |
428.25 |
438.00 |
-14.50 |
53,527 |
145,978 |
-3,172 |
Sep16 |
160624 |
456.50 |
456.50 |
432.00 |
442.00 |
-14.00 |
19,103 |
67,034 |
-236 |
Oct16 |
160624 |
460.00 |
460.50 |
436.75 |
446.25 |
-14.00 |
10,986 |
47,774 |
+1,970 |
Nov16 |
160624 |
460.75 |
460.75 |
440.00 |
449.00 |
-14.00 |
6,273 |
35,342 |
+970 |
Dec16 |
160624 |
465.00 |
465.50 |
442.00 |
451.25 |
-14.00 |
21,842 |
97,807 |
-2,955 |
Jan17 |
160624 |
468.00 |
468.00 |
445.25 |
454.50 |
-13.75 |
2,765 |
25,753 |
+668 |
Feb17 |
160624 |
463.50 |
465.50 |
448.50 |
457.50 |
-13.75 |
1,700 |
13,393 |
+178 |
Mar17 |
160624 |
473.25 |
473.25 |
453.00 |
460.00 |
-13.50 |
2,017 |
21,733 |
-395 |
Apr17 |
160624 |
463.00 |
464.00 |
457.00 |
462.00 |
-13.50 |
1,414 |
9,941 |
-18 |
Total Volume and Open Interest |
185,770 |
731,978 |
-6,005 |
Ethanol(CBOT) |
Jul16 |
160624 |
1.581 |
1.604 |
1.555 |
1.595 |
+0.013 |
974 |
586 |
-405 |
Aug16 |
160624 |
1.571 |
1.582 |
1.545 |
1.579 |
+0.009 |
781 |
1,617 |
+364 |
Sep16 |
160624 |
1.555 |
1.565 |
1.535 |
1.559 |
+0.002 |
87 |
954 |
+20 |
Oct16 |
160624 |
1.531 |
1.531 |
1.531 |
1.531 |
+0.002 |
2 |
363 |
+0 |
Nov16 |
160624 |
1.509 |
1.509 |
1.509 |
1.509 |
+0.002 |
27 |
306 |
+0 |
Dec16 |
160624 |
1.488 |
1.488 |
1.488 |
1.488 |
+0.002 |
79 |
1,158 |
+23 |
Jan17 |
160624 |
1.467 |
1.467 |
1.467 |
1.467 |
+0.002 |
0 |
155 |
+0 |
Feb17 |
160624 |
1.464 |
1.464 |
1.464 |
1.464 |
+0.002 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,950 |
5,157 |
+2 |
WTI Crude Oil(ICE) |
Aug16 |
160624 |
49.85 |
49.85 |
46.63 |
47.64 |
-2.47 |
53,506 |
66,009 |
-1,601 |
Sep16 |
160624 |
50.44 |
50.45 |
47.35 |
48.31 |
-2.45 |
38,731 |
54,182 |
+3,715 |
Oct16 |
160624 |
50.88 |
50.88 |
47.87 |
48.82 |
-2.43 |
20,733 |
17,714 |
-1,041 |
Nov16 |
160624 |
51.14 |
51.14 |
48.47 |
49.29 |
-2.42 |
11,449 |
23,291 |
+51 |
Dec16 |
160624 |
51.55 |
51.55 |
48.91 |
49.72 |
-2.40 |
17,500 |
80,284 |
-716 |
Jan17 |
160624 |
50.66 |
50.78 |
49.51 |
50.05 |
-2.40 |
3,022 |
11,653 |
+227 |
Feb17 |
160624 |
50.38 |
50.59 |
50.11 |
50.31 |
-2.39 |
2,072 |
9,047 |
+562 |
Mar17 |
160624 |
51.15 |
51.15 |
50.31 |
50.53 |
-2.38 |
1,080 |
9,828 |
+208 |
Apr17 |
160624 |
51.33 |
51.33 |
50.52 |
50.72 |
-2.35 |
470 |
3,028 |
+77 |
May17 |
160624 |
50.87 |
50.87 |
50.87 |
50.87 |
-2.33 |
105 |
1,495 |
+11 |
Jun17 |
160624 |
51.60 |
51.60 |
50.92 |
51.01 |
-2.30 |
5,092 |
28,234 |
-2,221 |
Jul17 |
160624 |
51.11 |
51.11 |
51.11 |
51.11 |
-2.26 |
137 |
1,730 |
+45 |
Aug17 |
160624 |
51.19 |
51.19 |
51.19 |
51.19 |
-2.24 |
165 |
671 |
+3 |
Sep17 |
160624 |
51.27 |
51.27 |
51.27 |
51.27 |
-2.22 |
102 |
4,873 |
+2 |
Oct17 |
160624 |
51.37 |
51.37 |
51.37 |
51.37 |
-2.20 |
27 |
1,251 |
+0 |
Nov17 |
160624 |
51.49 |
51.49 |
51.49 |
51.49 |
-2.18 |
0 |
737 |
+0 |
Total Volume and Open Interest |
157,993 |
414,205 |
-1,302 |
US Dollar Index(ICE) |
Sep16 |
160624 |
93.750 |
96.700 |
93.730 |
95.575 |
+2.048 |
15,474 |
47,505 |
-206 |
Dec16 |
160624 |
93.820 |
96.700 |
93.820 |
95.677 |
+2.100 |
185 |
1,755 |
+14 |
Mar17 |
160624 |
94.650 |
96.400 |
94.345 |
95.777 |
+2.145 |
6 |
1,197 |
+2 |
Total Volume and Open Interest |
15,665 |
50,459 |
-190 |
Australian Dollar(CME) |
Sep16 |
160624 |
76.15 |
76.20 |
72.83 |
74.80 |
-0.96 |
74,264 |
77,080 |
-1,350 |
Dec16 |
160624 |
75.54 |
75.86 |
72.68 |
74.55 |
-0.97 |
23 |
493 |
+9 |
Mar17 |
160624 |
74.34 |
74.34 |
73.26 |
74.34 |
-0.97 |
0 |
11 |
+0 |
Total Volume and Open Interest |
74,287 |
77,584 |
-1,341 |
British Pound(CME) |
Sep16 |
160624 |
149.95 |
150.09 |
132.46 |
136.60 |
-11.53 |
144,319 |
199,285 |
+1,223 |
Dec16 |
160624 |
149.08 |
150.00 |
132.70 |
136.72 |
-11.50 |
179 |
753 |
+26 |
Mar17 |
160624 |
137.22 |
137.77 |
135.22 |
136.86 |
-11.46 |
0 |
98 |
+0 |
Total Volume and Open Interest |
144,498 |
200,438 |
+1,249 |
Canadian Dollar(CME) |
Sep16 |
160624 |
78.48 |
78.48 |
76.35 |
77.11 |
-1.03 |
52,357 |
115,804 |
+1,959 |
Dec16 |
160624 |
78.00 |
78.40 |
76.42 |
77.12 |
-1.03 |
2,760 |
3,755 |
-159 |
Mar17 |
160624 |
77.60 |
78.31 |
76.69 |
77.12 |
-1.05 |
20 |
262 |
+19 |
Jun17 |
160624 |
77.12 |
77.12 |
76.78 |
77.12 |
-1.07 |
0 |
116 |
+0 |
Total Volume and Open Interest |
55,137 |
119,976 |
+1,819 |
Japanese Yen(CME) |
Sep16 |
160624 |
94.20 |
101.31 |
94.00 |
98.12 |
+3.30 |
75,818 |
147,603 |
+3,515 |
Dec16 |
160624 |
95.00 |
101.38 |
94.46 |
98.45 |
+3.30 |
19 |
483 |
+0 |
Mar17 |
160624 |
97.61 |
99.04 |
97.61 |
98.80 |
+3.29 |
0 |
31 |
+0 |
Total Volume and Open Interest |
75,837 |
148,225 |
+3,515 |
Swiss Franc(CME) |
Sep16 |
160624 |
104.16 |
104.76 |
102.47 |
103.36 |
-1.55 |
21,631 |
38,288 |
-148 |
Dec16 |
160624 |
104.94 |
104.94 |
103.14 |
103.91 |
-1.52 |
0 |
84 |
+0 |
Mar17 |
160624 |
104.45 |
104.45 |
104.45 |
104.45 |
-1.51 |
|
|
|
Total Volume and Open Interest |
21,631 |
38,387 |
-148 |
EuroFX(CME) |
Sep16 |
160624 |
114.50 |
114.55 |
109.47 |
111.56 |
-2.35 |
128,010 |
309,492 |
-2,374 |
Dec16 |
160624 |
114.86 |
114.87 |
109.94 |
111.93 |
-2.36 |
1,798 |
3,724 |
+167 |
Mar17 |
160624 |
111.97 |
114.70 |
111.63 |
112.31 |
-2.37 |
6 |
1,234 |
-2 |
Total Volume and Open Interest |
129,818 |
315,188 |
-2,212 |
Mexican Peso(CME) |
Jul16 |
160624 |
527.00 |
527.00 |
527.00 |
527.00 |
-18.00 |
2 |
6 |
+0 |
Aug16 |
160624 |
525.88 |
525.88 |
525.88 |
525.88 |
-18.13 |
|
|
|
Total Volume and Open Interest |
33,989 |
109,234 |
-1,909 |
Brazilian Real(CME) |
Jul16 |
160624 |
296.30 |
297.65 |
286.50 |
295.65 |
-2.60 |
616 |
25,123 |
+201 |
Aug16 |
160624 |
290.05 |
293.90 |
287.70 |
293.55 |
-2.00 |
14 |
95 |
+7 |
Sep16 |
160624 |
284.95 |
291.35 |
284.95 |
290.55 |
-2.35 |
0 |
3,045 |
+0 |
Oct16 |
160624 |
288.20 |
288.20 |
288.20 |
288.20 |
-1.95 |
|
|
|
Total Volume and Open Interest |
630 |
28,293 |
+208 |
30-Year T-Bonds(CBOT) |
Sep16 |
160624 |
165~270 |
173~250 |
165~250 |
169~310 |
+3~280 |
161,620 |
582,891 |
-438 |
Dec16 |
160624 |
169~180 |
171~050 |
168~170 |
168~170 |
+3~220 |
0 |
8 |
+0 |
Mar17 |
160624 |
167~130 |
167~130 |
167~130 |
167~130 |
+3~220 |
|
|
|
Total Volume and Open Interest |
161,620 |
582,899 |
-438 |
10-Year T-Notes(CBOT) |
Sep16 |
160624 |
130~225 |
134~070 |
130~215 |
132~120 |
+1~180 |
916,892 |
2,771,629 |
-32,115 |
Dec16 |
160624 |
130~055 |
133~060 |
130~055 |
131~200 |
+1~180 |
0 |
17 |
+0 |
Mar17 |
160624 |
130~260 |
130~260 |
130~260 |
130~260 |
+1~180 |
|
|
|
Total Volume and Open Interest |
916,892 |
2,771,646 |
-32,115 |
5-Year T-Notes(CBOT) |
Jun16 |
160624 |
121~146 |
122~252 |
121~146 |
122~024 |
+0~252 |
1,036 |
53,123 |
-547 |
Sep16 |
160624 |
120~270 |
122~284 |
120~260 |
121~244 |
+0~266 |
443,317 |
2,679,249 |
+4,451 |
Dec16 |
160624 |
121~230 |
121~230 |
121~230 |
121~230 |
+0~266 |
|
|
|
Total Volume and Open Interest |
444,353 |
2,732,372 |
+3,904 |
2 Year T-Notes(CBOT) |
Jun16 |
160624 |
109~226 |
109~240 |
109~192 |
109~192 |
+0~084 |
139 |
6,422 |
+57 |
Sep16 |
160624 |
109~070 |
109~282 |
109~062 |
109~174 |
+0~094 |
160,321 |
1,019,361 |
+8,156 |
Dec16 |
160624 |
109~160 |
109~160 |
109~160 |
109~160 |
+0~094 |
|
|
|
Total Volume and Open Interest |
160,460 |
1,025,783 |
+8,213 |
Eurodollars(CME) |
Sep16 |
160624 |
99.255 |
99.410 |
99.240 |
99.365 |
+0.105 |
132,189 |
1,179,359 |
+6,044 |
Dec16 |
160624 |
99.165 |
99.380 |
99.150 |
99.305 |
+0.130 |
134,350 |
1,305,391 |
-3,405 |
Mar17 |
160624 |
99.110 |
99.365 |
99.090 |
99.270 |
+0.150 |
116,063 |
938,953 |
-1,030 |
Jun17 |
160624 |
99.050 |
99.345 |
99.030 |
99.225 |
+0.165 |
113,699 |
852,655 |
-1,218 |
Sep17 |
160624 |
98.985 |
99.315 |
98.970 |
99.175 |
+0.175 |
130,129 |
813,695 |
-4,129 |
Dec17 |
160624 |
98.920 |
99.270 |
98.900 |
99.105 |
+0.175 |
132,916 |
1,143,834 |
-8,134 |
Mar18 |
160624 |
98.865 |
99.240 |
98.850 |
99.055 |
+0.175 |
87,698 |
586,367 |
+1,207 |
Jun18 |
160624 |
98.810 |
99.200 |
98.795 |
99.000 |
+0.175 |
87,189 |
420,836 |
-4,123 |
Sep18 |
160624 |
98.750 |
99.155 |
98.740 |
98.945 |
+0.175 |
78,543 |
397,909 |
+4,172 |
Dec18 |
160624 |
98.690 |
99.105 |
98.675 |
98.885 |
+0.175 |
89,354 |
556,399 |
-9,795 |
Mar19 |
160624 |
98.660 |
99.065 |
98.635 |
98.840 |
+0.175 |
59,838 |
344,198 |
+257 |
Jun19 |
160624 |
98.605 |
99.020 |
98.585 |
98.785 |
+0.175 |
58,855 |
271,080 |
+2,899 |
Sep19 |
160624 |
98.545 |
98.975 |
98.530 |
98.730 |
+0.175 |
32,532 |
195,293 |
-900 |
Dec19 |
160624 |
98.480 |
98.905 |
98.470 |
98.665 |
+0.175 |
30,238 |
232,120 |
-4,960 |
Mar20 |
160624 |
98.420 |
98.860 |
98.420 |
98.615 |
+0.175 |
21,477 |
120,951 |
-619 |
Jun20 |
160624 |
98.370 |
98.795 |
98.365 |
98.555 |
+0.175 |
24,750 |
65,886 |
-1,523 |
Sep20 |
160624 |
98.305 |
98.735 |
98.305 |
98.500 |
+0.180 |
14,385 |
72,927 |
-701 |
Dec20 |
160624 |
98.250 |
98.660 |
98.245 |
98.435 |
+0.175 |
14,009 |
91,962 |
-924 |
Total Volume and Open Interest |
1,418,528 |
9,976,977 |
-32,540 |
Ultra T-Bond(CBOT) |
Jun16 |
160621 |
178~02 |
178~03 |
177~28 |
177~28 |
-0~13 |
1,271 |
7,229 |
-701 |
Sep16 |
160624 |
177~21 |
187~07 |
177~20 |
182~11 |
+4~11 |
71,578 |
591,030 |
-1,660 |
Dec16 |
160624 |
181~12 |
181~12 |
181~12 |
181~12 |
+4~11 |
|
|
|
Total Volume and Open Interest |
71,578 |
591,030 |
-1,660 |
Ultra 10-Yr T-Note(CBOT) |
Jun16 |
160621 |
142~115 |
142~115 |
142~115 |
142~115 |
-0~060 |
148 |
5,312 |
+0 |
Sep16 |
160624 |
142~090 |
146~240 |
142~060 |
144~170 |
+2~035 |
39,535 |
145,609 |
+767 |
Dec16 |
160624 |
144~110 |
144~110 |
144~110 |
144~110 |
+2~035 |
|
|
|
Total Volume and Open Interest |
39,535 |
145,609 |
+767 |
30 Day Federal Funds(CBOT) |
Jun16 |
160624 |
99.625 |
99.632 |
99.620 |
99.622 |
-0.005 |
4,766 |
85,310 |
+585 |
Jul16 |
160624 |
99.625 |
99.670 |
99.625 |
99.635 |
+0.010 |
17,748 |
224,727 |
-6,135 |
Aug16 |
160624 |
99.590 |
99.680 |
99.590 |
99.650 |
+0.050 |
30,184 |
242,165 |
-7,554 |
Sep16 |
160624 |
99.570 |
99.690 |
99.565 |
99.650 |
+0.070 |
6,421 |
53,824 |
-121 |
Oct16 |
160624 |
99.525 |
99.710 |
99.520 |
99.660 |
+0.120 |
18,688 |
139,290 |
+6,374 |
Nov16 |
160624 |
99.520 |
99.715 |
99.510 |
99.655 |
+0.125 |
5,874 |
47,143 |
+754 |
Total Volume and Open Interest |
101,406 |
1,013,820 |
-6,518 |
3-Mth Euro-Yen(CME) |
Sep16 |
160624 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160624 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160624 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160624 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160624 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160624 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160624 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160624 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160624 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec18 |
160624 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160623 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160623 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160623 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160623 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160623 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160623 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160623 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160623 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160623 |
152.14 |
152.17 |
151.91 |
152.15 |
+0.04 |
1,065 |
19,386 |
-184 |
Dec16 |
160623 |
152.15 |
152.15 |
152.15 |
152.15 |
+0.04 |
|
|
|
Mar17 |
160623 |
152.07 |
152.07 |
152.07 |
152.07 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,065 |
19,386 |
-184 |
Euro-Buxl(EUREX) |
Sep16 |
160624 |
196.28 |
198.22 |
190.00 |
191.40 |
+8.46 |
45,717 |
145,898 |
+8,571 |
Dec16 |
160624 |
190.14 |
190.14 |
190.14 |
190.14 |
+8.46 |
|
|
|
Mar17 |
160624 |
190.14 |
190.14 |
190.14 |
190.14 |
+8.46 |
|
|
|
Total Volume and Open Interest |
45,717 |
145,898 |
+8,571 |
Euro-Bund(EUREX) |
Sep16 |
160624 |
168.50 |
168.86 |
165.59 |
165.99 |
+2.04 |
499,269 |
1,573,615 |
-18,643 |
Dec16 |
160624 |
165.63 |
165.63 |
163.21 |
163.27 |
+1.90 |
2 |
71 |
-4 |
Mar17 |
160624 |
166.99 |
166.99 |
165.84 |
165.84 |
+2.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
499,271 |
1,573,687 |
-18,647 |
Euro-Bobl(EUREX) |
Sep16 |
160624 |
133.83 |
134.12 |
133.22 |
133.49 |
+0.69 |
458,135 |
1,312,736 |
-24,628 |
Dec16 |
160624 |
131.56 |
131.56 |
131.49 |
131.49 |
+0.64 |
0 |
110 |
+0 |
Mar17 |
160624 |
133.49 |
133.49 |
133.49 |
133.49 |
+0.69 |
|
|
|
Total Volume and Open Interest |
458,135 |
1,312,846 |
-24,628 |
Euro-Schatz(EUREX) |
Sep16 |
160624 |
112.27 |
112.29 |
112.00 |
112.07 |
+0.18 |
195,956 |
1,075,679 |
+8,899 |
Dec16 |
160624 |
112.14 |
112.14 |
112.04 |
112.04 |
+0.18 |
0 |
184 |
+0 |
Mar17 |
160624 |
112.04 |
112.04 |
112.04 |
112.04 |
+0.18 |
|
|
|
Total Volume and Open Interest |
195,956 |
1,075,863 |
+8,899 |
3-Mth Euribor(EUREX) |
Jun16 |
160613 |
100.262 |
100.262 |
100.262 |
100.262 |
-0.003 |
0 |
11,735 |
+0 |
Sep16 |
160624 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.040 |
24 |
4,855 |
+0 |
Dec16 |
160624 |
100.335 |
100.345 |
100.335 |
100.345 |
+0.045 |
35 |
1,999 |
-35 |
Total Volume and Open Interest |
160 |
95,902 |
-70 |
Long Gilt(LIFFE) |
Jun16 |
160624 |
124~11 |
124~11 |
124~04 |
124~04 |
+2~12 |
2,111 |
17,283 |
-369 |
Sep16 |
160624 |
127~01 |
127~14 |
126~08 |
126~16 |
+2~26 |
128,055 |
461,761 |
-4,816 |
Total Volume and Open Interest |
130,166 |
479,044 |
-5,185 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160624 |
99.56 |
99.59 |
99.50 |
99.53 |
+0.10 |
70,831 |
450,767 |
-2,225 |
Dec16 |
160624 |
99.58 |
99.75 |
99.53 |
99.57 |
+0.16 |
94,845 |
481,167 |
-3,037 |
Mar17 |
160624 |
99.57 |
99.75 |
99.54 |
99.58 |
+0.22 |
70,990 |
346,647 |
-7,138 |
Jun17 |
160624 |
99.53 |
99.75 |
99.52 |
99.58 |
+0.28 |
73,316 |
301,767 |
-1,924 |
Sep17 |
160624 |
99.55 |
99.73 |
99.48 |
99.56 |
+0.32 |
90,001 |
250,898 |
-3,859 |
Dec17 |
160624 |
99.47 |
99.68 |
99.44 |
99.53 |
+0.35 |
111,851 |
300,633 |
-10,214 |
Total Volume and Open Interest |
796,514 |
2,976,138 |
-25,856 |
3-Mth Euribor(LIFFE) |
Sep16 |
160624 |
100.275 |
100.385 |
100.275 |
100.315 |
+0.045 |
50,915 |
358,370 |
-13,377 |
Dec16 |
160624 |
100.295 |
100.500 |
100.295 |
100.340 |
+0.045 |
50,611 |
483,541 |
+1,431 |
Mar17 |
160624 |
100.310 |
100.545 |
100.305 |
100.350 |
+0.045 |
36,707 |
426,731 |
-1,571 |
Total Volume and Open Interest |
441,285 |
3,085,486 |
-14,800 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160624 |
98.07 |
98.21 |
98.03 |
98.16 |
+0.09 |
19,239 |
220,169 |
+2,877 |
Dec16 |
160624 |
98.12 |
98.30 |
98.07 |
98.25 |
+0.13 |
14,593 |
184,304 |
-10 |
Mar17 |
160624 |
98.14 |
98.33 |
98.09 |
98.28 |
+0.14 |
8,469 |
138,295 |
+1,073 |
Jun17 |
160624 |
98.15 |
98.34 |
98.10 |
98.29 |
+0.14 |
8,807 |
111,076 |
+256 |
Sep17 |
160624 |
98.14 |
98.33 |
98.09 |
98.29 |
+0.15 |
7,879 |
79,599 |
+1,847 |
Dec17 |
160624 |
98.14 |
98.32 |
98.09 |
98.29 |
+0.15 |
5,325 |
64,562 |
+2,138 |
Mar18 |
160624 |
98.12 |
98.30 |
98.06 |
98.27 |
+0.15 |
3,257 |
38,366 |
-474 |
Jun18 |
160624 |
98.10 |
98.27 |
98.05 |
98.24 |
+0.15 |
1,556 |
29,486 |
+449 |
Sep18 |
160624 |
98.06 |
98.23 |
98.00 |
98.21 |
+0.14 |
87 |
4,380 |
+84 |
Dec18 |
160624 |
97.99 |
98.17 |
97.99 |
98.17 |
+0.14 |
1 |
2,282 |
+1 |
Total Volume and Open Interest |
69,217 |
874,842 |
+8,241 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160624 |
97.74 |
98.03 |
97.65 |
97.99 |
+0.25 |
103,370 |
822,982 |
+7,570 |
Dec16 |
160624 |
97.99 |
97.99 |
97.99 |
97.99 |
+0.25 |
|
|
|
Total Volume and Open Interest |
103,370 |
822,982 |
+7,570 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160624 |
98.34 |
98.59 |
98.28 |
98.55 |
+0.21 |
168,623 |
727,616 |
+17,213 |
Dec16 |
160624 |
98.55 |
98.55 |
98.55 |
98.55 |
+0.21 |
|
|
|
Total Volume and Open Interest |
168,623 |
727,616 |
+17,213 |
Gold(CMX) |
Jun16 |
160624 |
1253.7 |
1355.6 |
1253.7 |
1320.0 |
+58.8 |
53 |
347 |
-191 |
Aug16 |
160624 |
1254.3 |
1362.6 |
1252.8 |
1322.4 |
+59.3 |
132,682 |
407,247 |
-5,672 |
Oct16 |
160624 |
1259.2 |
1365.5 |
1257.2 |
1325.6 |
+59.4 |
1,030 |
31,123 |
-56 |
Dec16 |
160624 |
1260.8 |
1368.9 |
1259.1 |
1328.8 |
+59.5 |
4,098 |
73,583 |
+671 |
Feb17 |
160624 |
1270.3 |
1369.0 |
1270.3 |
1331.6 |
+59.4 |
716 |
11,692 |
+313 |
Apr17 |
160624 |
1280.0 |
1371.0 |
1280.0 |
1334.2 |
+59.3 |
58 |
6,468 |
-15 |
Jun17 |
160624 |
1284.7 |
1367.5 |
1284.7 |
1336.6 |
+59.2 |
182 |
12,511 |
-180 |
Aug17 |
160624 |
1339.0 |
1339.0 |
1339.0 |
1339.0 |
+59.2 |
17 |
1,518 |
+15 |
Oct17 |
160624 |
1332.2 |
1356.8 |
1332.2 |
1341.2 |
+59.2 |
0 |
640 |
+0 |
Dec17 |
160624 |
1288.9 |
1370.6 |
1288.9 |
1343.3 |
+59.1 |
21 |
7,859 |
-8 |
Feb18 |
160624 |
1320.6 |
1345.3 |
1320.5 |
1345.3 |
+59.1 |
1 |
46 |
-1 |
Apr18 |
160624 |
1347.3 |
1347.3 |
1347.3 |
1347.3 |
+59.1 |
|
|
|
Total Volume and Open Interest |
139,700 |
566,569 |
-4,948 |
Silver(CMX) |
Jul16 |
160624 |
1715.0 |
1837.0 |
1710.5 |
1778.9 |
+43.6 |
59,636 |
57,465 |
-9,602 |
Sep16 |
160624 |
1723.0 |
1842.0 |
1718.0 |
1783.9 |
+42.9 |
29,460 |
105,248 |
+16,548 |
Dec16 |
160624 |
1725.0 |
1837.5 |
1725.0 |
1790.9 |
+42.8 |
2,675 |
37,445 |
+340 |
Mar17 |
160624 |
1770.5 |
1844.5 |
1770.5 |
1797.7 |
+42.7 |
294 |
6,108 |
+84 |
May17 |
160624 |
1793.0 |
1810.0 |
1793.0 |
1802.1 |
+42.7 |
1 |
226 |
+1 |
Jul17 |
160624 |
1824.0 |
1824.0 |
1805.5 |
1806.4 |
+42.7 |
7 |
2,413 |
+4 |
Sep17 |
160624 |
1822.0 |
1823.0 |
1810.7 |
1810.7 |
+42.7 |
0 |
202 |
+0 |
Total Volume and Open Interest |
92,112 |
213,000 |
+7,382 |
Platinum(NYMEX) |
Jul16 |
160624 |
966.7 |
1001.0 |
955.3 |
987.1 |
+20.8 |
10,642 |
23,598 |
-2,509 |
Oct16 |
160624 |
967.8 |
1003.1 |
957.1 |
988.1 |
+20.0 |
3,983 |
37,940 |
+1,668 |
Jan17 |
160624 |
996.1 |
996.1 |
981.1 |
990.8 |
+20.2 |
37 |
2,531 |
+16 |
Apr17 |
160624 |
992.1 |
993.1 |
988.5 |
993.1 |
+20.2 |
0 |
34 |
+0 |
Total Volume and Open Interest |
14,687 |
64,138 |
-812 |
Palladium(NYMEX) |
Jun16 |
160624 |
552.40 |
553.00 |
548.80 |
548.80 |
-19.45 |
0 |
12 |
+0 |
Sep16 |
160624 |
567.95 |
568.00 |
541.50 |
546.45 |
-19.45 |
4,608 |
22,664 |
-861 |
Dec16 |
160624 |
557.05 |
560.95 |
545.00 |
547.10 |
-19.50 |
14 |
388 |
+6 |
Total Volume and Open Interest |
4,623 |
23,144 |
-854 |
Copper(CMX) |
Jul16 |
160624 |
216.70 |
217.55 |
206.60 |
211.05 |
-5.20 |
77,066 |
48,152 |
-20,492 |
Sep16 |
160624 |
217.00 |
217.85 |
207.00 |
211.60 |
-4.95 |
38,750 |
100,986 |
+6,102 |
Dec16 |
160624 |
217.30 |
217.60 |
207.95 |
212.35 |
-4.95 |
2,740 |
35,485 |
+17 |
Mar17 |
160624 |
214.90 |
214.90 |
210.35 |
212.95 |
-4.85 |
166 |
7,944 |
-10 |
May17 |
160624 |
210.00 |
214.95 |
210.00 |
213.45 |
-4.75 |
26 |
1,152 |
+1 |
Total Volume and Open Interest |
119,360 |
200,978 |
-14,551 |
E-mini DJIA Index(CBOT) |
Sep16 |
160624 |
17986 |
18025 |
17182 |
17247 |
-668 |
129,606 |
110,287 |
-1,896 |
Dec16 |
160624 |
17874 |
17899 |
17100 |
17153 |
-669 |
18 |
185 |
-5 |
Mar17 |
160624 |
17401 |
17401 |
17071 |
17084 |
-678 |
1 |
12 |
+0 |
Jun17 |
160624 |
17043 |
17043 |
17043 |
17043 |
-678 |
|
|
|
Total Volume and Open Interest |
129,625 |
110,484 |
-1,901 |
S & P 500(CME) |
Sep16 |
160624 |
2115.00 |
2119.40 |
1999.00 |
2018.60 |
-87.20 |
3,787 |
64,616 |
+918 |
Dec16 |
160624 |
2010.30 |
2015.00 |
2010.30 |
2010.30 |
-87.70 |
56 |
1,081 |
+23 |
Mar17 |
160624 |
2003.50 |
2008.30 |
2003.50 |
2003.50 |
-87.80 |
|
|
|
Jun17 |
160624 |
1998.20 |
2003.00 |
1998.20 |
1998.20 |
-87.80 |
|
|
|
Total Volume and Open Interest |
3,843 |
65,697 |
+941 |
S & P 500 E-Mini(Globex) |
Sep16 |
160624 |
2115.75 |
2119.50 |
1999.00 |
2018.50 |
-87.25 |
1,419,838 |
2,779,028 |
+9,701 |
Dec16 |
160624 |
2107.50 |
2111.75 |
1991.00 |
2010.25 |
-87.75 |
1,512 |
11,521 |
-38 |
Mar17 |
160624 |
2100.00 |
2102.25 |
1984.75 |
2003.50 |
-87.75 |
38 |
143 |
+12 |
Jun17 |
160624 |
2090.00 |
2090.00 |
1998.00 |
1998.25 |
-87.75 |
2 |
194 |
-1 |
Total Volume and Open Interest |
1,421,390 |
2,790,886 |
+9,674 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160624 |
4482.80 |
4494.00 |
4234.50 |
4262.30 |
-200.20 |
190,665 |
213,504 |
-4,657 |
Dec16 |
160624 |
4484.80 |
4484.80 |
4227.30 |
4256.80 |
-199.50 |
16 |
149 |
-3 |
Mar17 |
160624 |
4255.50 |
4475.50 |
4241.00 |
4255.50 |
-199.50 |
2 |
22 |
+2 |
Total Volume and Open Interest |
190,683 |
213,679 |
-4,658 |
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 |
160624 |
1521.50 |
1525.20 |
1438.50 |
1452.10 |
-62.20 |
16,737 |
81,563 |
-1,750 |
Dec16 |
160624 |
1446.70 |
1513.80 |
1445.40 |
1446.70 |
-62.20 |
0 |
13 |
+0 |
Total Volume and Open Interest |
16,737 |
81,576 |
-1,750 |
Volatility Index(CBOE) |
Jun16 |
160615 |
20.55 |
20.90 |
19.65 |
19.90 |
-0.68 |
182,968 |
84,024 |
-21,890 |
Jul16 |
160624 |
16.65 |
27.65 |
16.07 |
22.65 |
+5.97 |
111,337 |
198,760 |
-9,303 |
Aug16 |
160624 |
17.60 |
25.65 |
17.20 |
22.13 |
+4.50 |
58,470 |
91,241 |
+2,315 |
Sep16 |
160624 |
18.36 |
24.54 |
18.12 |
22.03 |
+3.60 |
22,755 |
28,530 |
-851 |
Total Volume and Open Interest |
225,311 |
383,959 |
-6,884 |
Russell 2000(ICE) |
Sep16 |
160624 |
1166.60 |
1166.60 |
1081.00 |
1115.10 |
-54.70 |
87,174 |
329,348 |
-2,256 |
Dec16 |
160624 |
1160.60 |
1160.60 |
1110.10 |
1110.10 |
-54.70 |
3 |
924 |
+0 |
Total Volume and Open Interest |
87,177 |
330,687 |
-2,256 |
Nikkei 225(CME) |
Sep16 |
160624 |
16670 |
16720 |
14990 |
15245 |
-1345 |
13,302 |
32,461 |
+11 |
Dec16 |
160624 |
16260 |
16260 |
15060 |
15260 |
-1325 |
1 |
28 |
-1 |
Total Volume and Open Interest |
13,303 |
32,489 |
+10 |
Nikkei 225(SGX) |
Sep16 |
160624 |
16175 |
16485 |
14790 |
15145 |
-1030 |
61,721 |
187,997 |
-2,166 |
Dec16 |
160624 |
16240 |
16295 |
14830 |
15030 |
-1035 |
5 |
5,360 |
+4 |
Mar17 |
160623 |
16030 |
16030 |
16030 |
16030 |
+195 |
|
|
|
Total Volume and Open Interest |
69,806 |
206,001 |
-2,881 |
Nikkei 225(CME) Yen |
Jun16 |
160609 |
16785 |
16800 |
16505 |
16635 |
-180 |
57,760 |
54,753 |
-24,533 |
Sep16 |
160624 |
16570 |
16630 |
14790 |
15120 |
-1375 |
40,546 |
66,134 |
+1,081 |
Dec16 |
160624 |
16380 |
16465 |
14685 |
14990 |
-1375 |
0 |
15 |
+0 |
Total Volume and Open Interest |
40,546 |
66,149 |
+1,081 |
Nikkei 225(CME) e-Mini Yen |
Jun16 |
160609 |
16640 |
16640 |
16635 |
16640 |
-170 |
6 |
97 |
-5 |
Sep16 |
160624 |
16330 |
16340 |
15120 |
15120 |
-1370 |
0 |
11 |
+0 |
Dec16 |
160624 |
14990 |
14990 |
14990 |
14990 |
-1370 |
|
|
|
Total Volume and Open Interest |
0 |
11 |
+0 |
CAC 40(EURONEXT) |
Jul16 |
160624 |
4055.0 |
4195.5 |
3923.0 |
4102.0 |
-360.5 |
76,455 |
244,133 |
-6,936 |
Aug16 |
160624 |
4051.0 |
4156.0 |
3924.0 |
4100.0 |
-360.5 |
29 |
101 |
+13 |
Sep16 |
160624 |
4110.0 |
4189.0 |
3923.0 |
4097.0 |
-361.5 |
1,147 |
8,535 |
+962 |
Total Volume and Open Interest |
77,631 |
252,812 |
-5,961 |
Hang Seng Index(HKFE) |
Jun16 |
160624 |
20900 |
21097 |
19564 |
20156 |
-737 |
121,294 |
94,128 |
-3,296 |
Jul16 |
160624 |
20922 |
21096 |
19558 |
20158 |
-732 |
7,469 |
11,818 |
+3,781 |
Total Volume and Open Interest |
129,439 |
112,432 |
+416 |
DAX(EUREX) |
Sep16 |
160624 |
9350.0 |
9708.5 |
9152.5 |
9558.0 |
-678.5 |
94,139 |
135,459 |
-6,455 |
Dec16 |
160624 |
9355.0 |
9665.5 |
9164.5 |
9543.0 |
-682.5 |
81 |
3,391 |
+6 |
Mar17 |
160624 |
9540.0 |
9540.0 |
9540.0 |
9540.0 |
-681.5 |
|
|
|
Total Volume and Open Interest |
94,220 |
138,850 |
-6,449 |
Mini-DAX(EUREX) |
Jun16 |
160617 |
9668.0 |
9703.0 |
9608.0 |
9631.5 |
+62.5 |
21,290 |
11,063 |
-2,211 |
Sep16 |
160624 |
9361.0 |
9709.0 |
9145.0 |
9558.0 |
-678.5 |
20,730 |
7,822 |
-337 |
Dec16 |
160624 |
9334.0 |
9659.0 |
9186.0 |
9543.0 |
-682.5 |
35 |
52 |
+4 |
Total Volume and Open Interest |
20,765 |
7,874 |
-333 |
FT-SE 100(EURONEXT) |
Sep16 |
160624 |
6192.00 |
6217.00 |
5675.00 |
6103.00 |
-182.50 |
146,482 |
532,248 |
+5,699 |
Dec16 |
160624 |
6169.00 |
6169.00 |
5750.00 |
6063.50 |
-185.00 |
33 |
38 |
+10 |
Mar17 |
160624 |
6020.50 |
6020.50 |
6020.50 |
6020.50 |
-185.00 |
|
|
|
Total Volume and Open Interest |
146,515 |
532,286 |
+5,709 |
SPI 200(SFE) |
Sep16 |
160624 |
5234.0 |
5299.0 |
5024.0 |
5071.0 |
-163.0 |
26,400 |
264,155 |
-1,750 |
Dec16 |
160624 |
5030.0 |
5057.0 |
5030.0 |
5057.0 |
-163.0 |
3 |
2,514 |
+0 |
Mar17 |
160624 |
5008.0 |
5008.0 |
5008.0 |
5008.0 |
-163.0 |
0 |
1,431 |
+0 |
Total Volume and Open Interest |
26,551 |
268,762 |
-1,694 |
FTSE MIB(ISE) |
Sep16 |
160624 |
15800.00 |
16370.00 |
15600.00 |
15736.00 |
-2144.00 |
34,888 |
51,993 |
+0 |
Dec16 |
160624 |
15670.00 |
16045.00 |
15590.00 |
15614.00 |
-2141.00 |
8 |
51 |
+0 |
Mar17 |
160624 |
15621.00 |
15621.00 |
15621.00 |
15621.00 |
-2141.00 |
|
|
|
Total Volume and Open Interest |
34,896 |
52,044 |
+0 |
KOSPI 200(KFE) |
Sep16 |
160624 |
247.35 |
249.35 |
235.65 |
238.95 |
-8.25 |
133,553 |
111,070 |
+4,570 |
Dec16 |
160624 |
248.60 |
249.60 |
236.60 |
239.60 |
-8.35 |
259 |
6,205 |
+13 |
Mar17 |
160624 |
246.95 |
246.95 |
235.75 |
236.50 |
-8.75 |
10 |
776 |
-2 |
Total Volume and Open Interest |
133,822 |
120,941 |
+4,581 |
GSCI(CME) |
Jul16 |
160624 |
370.00 |
371.40 |
367.70 |
368.90 |
-11.80 |
239 |
11,740 |
+163 |
Aug16 |
160624 |
368.90 |
368.90 |
368.90 |
368.90 |
-11.80 |
|
|
|
Sep16 |
160624 |
370.40 |
370.40 |
370.40 |
370.40 |
-11.80 |
|
|
|
Total Volume and Open Interest |
239 |
11,740 |
+163 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|