|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 08, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul16 |
160708 |
1054.00 |
1090.75 |
1053.50 |
1089.75 |
+35.50 |
3,075 |
3,167 |
-1,212 |
Aug16 |
160708 |
1049.50 |
1084.50 |
1045.50 |
1083.25 |
+32.75 |
54,142 |
109,842 |
+50 |
Sep16 |
160708 |
1034.00 |
1069.50 |
1031.50 |
1068.50 |
+34.50 |
24,389 |
42,432 |
+930 |
Nov16 |
160708 |
1024.75 |
1059.25 |
1021.00 |
1057.75 |
+33.00 |
169,803 |
404,541 |
-6,230 |
Jan17 |
160708 |
1023.50 |
1058.25 |
1020.50 |
1057.00 |
+32.25 |
20,067 |
40,788 |
+834 |
Mar17 |
160708 |
1002.25 |
1038.25 |
999.50 |
1037.25 |
+34.00 |
15,409 |
68,295 |
+1,147 |
May17 |
160708 |
996.50 |
1029.00 |
994.00 |
1028.25 |
+30.75 |
9,777 |
30,408 |
+1,296 |
Jul17 |
160708 |
1004.50 |
1027.75 |
993.25 |
1027.25 |
+30.00 |
7,379 |
31,843 |
+342 |
Aug17 |
160708 |
1001.75 |
1012.75 |
1001.75 |
1012.75 |
+27.75 |
9 |
402 |
+8 |
Sep17 |
160708 |
975.00 |
982.75 |
975.00 |
982.75 |
+27.75 |
12 |
180 |
+0 |
Nov17 |
160708 |
938.00 |
960.00 |
936.75 |
959.50 |
+19.75 |
5,931 |
24,942 |
+1,242 |
Jan18 |
160708 |
959.75 |
959.75 |
959.75 |
959.75 |
+19.50 |
85 |
196 |
+51 |
Mar18 |
160708 |
958.50 |
958.50 |
958.50 |
958.50 |
+19.25 |
28 |
45 |
+6 |
May18 |
160708 |
960.00 |
960.00 |
960.00 |
960.00 |
+14.75 |
13 |
43 |
+8 |
Total Volume and Open Interest |
310,192 |
757,342 |
-1,509 |
Soybean Meal(CBOT) |
Jul16 |
160708 |
369.40 |
378.80 |
368.00 |
378.70 |
+8.70 |
1,723 |
2,041 |
-1,200 |
Aug16 |
160708 |
366.30 |
377.20 |
365.10 |
376.30 |
+9.10 |
24,572 |
48,691 |
-1,678 |
Sep16 |
160708 |
363.30 |
374.60 |
362.20 |
373.70 |
+9.90 |
18,516 |
49,997 |
+1,451 |
Oct16 |
160708 |
360.80 |
371.70 |
359.90 |
371.10 |
+9.90 |
11,595 |
31,166 |
+628 |
Dec16 |
160708 |
360.50 |
370.80 |
358.90 |
370.30 |
+9.60 |
64,490 |
159,997 |
-607 |
Jan17 |
160708 |
356.70 |
367.10 |
356.10 |
366.50 |
+9.60 |
5,240 |
23,330 |
+728 |
Mar17 |
160708 |
344.10 |
356.60 |
343.60 |
355.70 |
+11.20 |
3,158 |
24,616 |
+358 |
May17 |
160708 |
338.80 |
346.40 |
333.90 |
345.80 |
+9.00 |
2,489 |
17,021 |
-179 |
Jul17 |
160708 |
337.00 |
345.50 |
332.80 |
344.60 |
+8.60 |
2,122 |
11,880 |
+227 |
Aug17 |
160708 |
336.40 |
340.10 |
336.40 |
340.10 |
+7.70 |
201 |
1,817 |
+48 |
Total Volume and Open Interest |
134,491 |
377,166 |
-301 |
Soybean Oil(CBOT) |
Jul16 |
160708 |
29.77 |
30.29 |
29.73 |
30.27 |
+0.54 |
2,618 |
1,399 |
-694 |
Aug16 |
160708 |
29.86 |
30.54 |
29.72 |
30.35 |
+0.56 |
25,810 |
61,084 |
-686 |
Sep16 |
160708 |
29.95 |
30.65 |
29.84 |
30.46 |
+0.56 |
13,276 |
33,214 |
+392 |
Oct16 |
160708 |
29.97 |
30.72 |
29.95 |
30.57 |
+0.61 |
5,382 |
18,755 |
+50 |
Dec16 |
160708 |
30.25 |
30.93 |
30.14 |
30.78 |
+0.60 |
50,503 |
173,855 |
+677 |
Jan17 |
160708 |
30.47 |
31.14 |
30.40 |
30.97 |
+0.57 |
7,402 |
25,443 |
+298 |
Mar17 |
160708 |
30.61 |
31.32 |
30.56 |
31.14 |
+0.55 |
2,268 |
17,858 |
-51 |
May17 |
160708 |
30.84 |
31.50 |
30.79 |
31.31 |
+0.54 |
1,537 |
13,739 |
-132 |
Jul17 |
160708 |
31.20 |
31.74 |
31.06 |
31.55 |
+0.53 |
1,233 |
6,192 |
+129 |
Aug17 |
160708 |
31.82 |
31.82 |
31.63 |
31.63 |
+0.52 |
184 |
2,897 |
+123 |
Total Volume and Open Interest |
110,574 |
361,188 |
+312 |
Canola(WCE) |
Jul16 |
160708 |
467.4 |
467.4 |
467.4 |
467.4 |
+5.6 |
|
|
|
Nov16 |
160708 |
462.3 |
475.0 |
462.3 |
470.0 |
+7.7 |
15,788 |
121,997 |
+760 |
Jan17 |
160708 |
469.7 |
480.1 |
469.7 |
476.7 |
+7.5 |
1,966 |
15,222 |
+893 |
Mar17 |
160708 |
475.7 |
485.1 |
475.7 |
482.4 |
+7.2 |
264 |
4,261 |
+29 |
May17 |
160708 |
480.7 |
490.0 |
480.7 |
486.8 |
+6.8 |
114 |
2,622 |
+25 |
Total Volume and Open Interest |
18,182 |
149,898 |
+1,708 |
Corn(CBOT) |
Jul16 |
160708 |
337.25 |
349.75 |
336.75 |
349.75 |
+14.25 |
4,287 |
3,019 |
-1,965 |
Sep16 |
160708 |
343.00 |
355.50 |
342.00 |
355.00 |
+13.25 |
118,331 |
556,220 |
-7,215 |
Dec16 |
160708 |
349.50 |
363.00 |
349.00 |
362.50 |
+14.00 |
179,630 |
481,956 |
-197 |
Mar17 |
160708 |
358.50 |
371.00 |
357.75 |
370.50 |
+13.25 |
29,771 |
101,397 |
+780 |
May17 |
160708 |
364.75 |
376.25 |
364.00 |
375.75 |
+12.50 |
7,488 |
23,611 |
-211 |
Jul17 |
160708 |
370.25 |
381.00 |
369.50 |
380.50 |
+11.75 |
11,042 |
61,451 |
-932 |
Sep17 |
160708 |
372.50 |
381.50 |
371.75 |
381.25 |
+10.25 |
1,742 |
11,053 |
-316 |
Dec17 |
160708 |
378.50 |
386.00 |
377.50 |
385.50 |
+9.00 |
6,465 |
34,900 |
+3 |
Mar18 |
160708 |
391.50 |
394.75 |
391.50 |
394.75 |
+8.50 |
127 |
1,659 |
+14 |
May18 |
160708 |
399.75 |
399.75 |
399.75 |
399.75 |
+8.25 |
25 |
525 |
-3 |
Total Volume and Open Interest |
359,027 |
1,278,095 |
-10,015 |
Wheat(CBOT) |
Jul16 |
160708 |
421.00 |
424.00 |
420.75 |
420.75 |
+8.75 |
355 |
371 |
-135 |
Sep16 |
160708 |
425.50 |
439.50 |
423.50 |
435.00 |
+9.50 |
62,532 |
255,402 |
+2,806 |
Dec16 |
160708 |
445.50 |
460.50 |
444.50 |
456.50 |
+10.25 |
19,934 |
113,056 |
+1,918 |
Mar17 |
160708 |
464.00 |
478.00 |
464.00 |
474.50 |
+10.50 |
5,473 |
34,103 |
+333 |
May17 |
160708 |
478.50 |
489.75 |
477.75 |
486.50 |
+10.50 |
1,517 |
7,961 |
+149 |
Jul17 |
160708 |
487.75 |
497.50 |
487.50 |
494.75 |
+9.75 |
1,402 |
20,087 |
+231 |
Total Volume and Open Interest |
91,387 |
437,024 |
+5,323 |
Wheat(KCBT) |
Jul16 |
160708 |
396.50 |
408.00 |
396.50 |
405.25 |
+8.75 |
204 |
610 |
-138 |
Sep16 |
160708 |
414.00 |
424.75 |
410.50 |
421.25 |
+9.00 |
17,989 |
136,597 |
-1,566 |
Dec16 |
160708 |
436.00 |
449.00 |
435.25 |
446.00 |
+9.50 |
5,970 |
46,985 |
-490 |
Mar17 |
160708 |
452.50 |
465.50 |
452.50 |
462.50 |
+9.75 |
1,017 |
16,761 |
-105 |
May17 |
160708 |
467.25 |
476.00 |
467.25 |
472.75 |
+9.25 |
440 |
7,131 |
+102 |
Jul17 |
160708 |
476.50 |
485.00 |
474.75 |
482.25 |
+9.25 |
728 |
11,166 |
+205 |
Sep17 |
160708 |
497.00 |
497.00 |
486.25 |
497.00 |
+9.00 |
12 |
952 |
+1 |
Total Volume and Open Interest |
26,368 |
220,801 |
-1,989 |
Wheat(MGE) |
Jul16 |
160708 |
497.75 |
498.00 |
497.75 |
497.75 |
+11.75 |
155 |
134 |
-143 |
Sep16 |
160708 |
497.00 |
505.50 |
497.00 |
501.00 |
+5.75 |
4,390 |
28,013 |
-162 |
Dec16 |
160708 |
512.50 |
521.50 |
512.50 |
516.25 |
+4.75 |
1,516 |
13,732 |
-975 |
Mar17 |
160708 |
529.50 |
535.75 |
527.75 |
530.75 |
+3.75 |
1,211 |
8,097 |
+99 |
May17 |
160708 |
537.50 |
545.75 |
537.50 |
540.25 |
+3.50 |
506 |
3,646 |
+8 |
Jul17 |
160708 |
548.75 |
553.25 |
546.75 |
548.25 |
+3.00 |
274 |
2,080 |
+1 |
Total Volume and Open Interest |
8,336 |
56,669 |
-1,083 |
Oats(CBOT) |
Jul16 |
160708 |
231.50 |
233.00 |
228.25 |
228.25 |
+0.75 |
9 |
71 |
-109 |
Sep16 |
160708 |
194.50 |
197.75 |
193.25 |
195.25 |
+1.25 |
144 |
3,395 |
-40 |
Dec16 |
160708 |
195.75 |
200.75 |
195.75 |
197.50 |
+2.00 |
324 |
5,764 |
+25 |
Mar17 |
160708 |
205.00 |
207.50 |
205.00 |
206.00 |
+1.25 |
114 |
896 |
+24 |
Total Volume and Open Interest |
591 |
10,126 |
-100 |
Rough Rice(CBOT) |
Jul16 |
160708 |
10.69 |
10.69 |
10.69 |
10.69 |
-0.28 |
0 |
5 |
-40 |
Sep16 |
160708 |
10.90 |
10.93 |
10.56 |
10.63 |
-0.28 |
432 |
7,798 |
+52 |
Nov16 |
160708 |
11.10 |
11.10 |
10.86 |
10.90 |
-0.27 |
105 |
1,622 |
-22 |
Jan17 |
160708 |
11.15 |
11.15 |
11.15 |
11.15 |
-0.27 |
0 |
98 |
+0 |
Total Volume and Open Interest |
537 |
9,570 |
-10 |
Live Cattle(CME) |
Aug16 |
160708 |
111.580 |
113.830 |
111.350 |
112.230 |
+0.430 |
19,044 |
111,932 |
-894 |
Oct16 |
160708 |
112.180 |
113.650 |
111.700 |
112.330 |
+0.100 |
10,649 |
67,134 |
+777 |
Dec16 |
160708 |
113.000 |
114.430 |
112.750 |
113.785 |
+0.500 |
6,475 |
43,586 |
+210 |
Feb17 |
160708 |
113.100 |
114.150 |
112.600 |
113.785 |
+0.635 |
2,513 |
12,388 |
+133 |
Apr17 |
160708 |
112.285 |
113.385 |
111.785 |
113.100 |
+0.800 |
1,566 |
8,564 |
+161 |
Jun17 |
160708 |
106.850 |
107.550 |
106.050 |
107.230 |
+0.930 |
345 |
3,016 |
+168 |
Total Volume and Open Interest |
40,677 |
248,164 |
+579 |
Feeder Cattle(CME) |
Aug16 |
160708 |
143.080 |
144.500 |
142.050 |
143.450 |
-0.180 |
4,981 |
24,030 |
-558 |
Sep16 |
160708 |
142.000 |
143.535 |
141.080 |
142.500 |
-0.150 |
1,831 |
6,123 |
+76 |
Oct16 |
160708 |
140.400 |
142.185 |
139.985 |
141.485 |
+0.200 |
1,199 |
5,365 |
+106 |
Nov16 |
160708 |
138.250 |
139.850 |
137.535 |
139.130 |
+0.280 |
720 |
4,803 |
+38 |
Jan17 |
160708 |
134.185 |
135.800 |
133.450 |
135.450 |
+0.875 |
179 |
1,670 |
+49 |
Mar17 |
160708 |
131.400 |
133.825 |
131.325 |
133.285 |
+1.155 |
56 |
402 |
+10 |
Apr17 |
160708 |
131.900 |
132.400 |
131.400 |
132.400 |
+1.400 |
8 |
45 |
+0 |
Total Volume and Open Interest |
8,980 |
42,456 |
-274 |
Lean Hogs(CME) |
Jul16 |
160708 |
81.250 |
81.250 |
80.000 |
80.050 |
-1.000 |
7,852 |
12,108 |
-3,610 |
Aug16 |
160708 |
80.135 |
80.135 |
78.635 |
78.830 |
-1.305 |
23,808 |
86,775 |
-4,174 |
Oct16 |
160708 |
69.430 |
69.450 |
68.350 |
68.600 |
-0.880 |
11,626 |
74,851 |
+271 |
Dec16 |
160708 |
62.485 |
62.630 |
61.950 |
62.180 |
-0.555 |
5,082 |
45,474 |
+211 |
Feb17 |
160708 |
65.950 |
65.950 |
65.300 |
65.850 |
-0.285 |
1,445 |
20,204 |
+251 |
Apr17 |
160708 |
70.550 |
70.800 |
69.785 |
70.650 |
-0.180 |
1,143 |
12,354 |
+298 |
May17 |
160708 |
74.535 |
74.885 |
74.500 |
74.885 |
-0.215 |
10 |
159 |
+10 |
Jun17 |
160708 |
77.750 |
78.750 |
77.750 |
78.730 |
+0.080 |
145 |
1,290 |
+85 |
Total Volume and Open Interest |
51,235 |
253,567 |
-6,601 |
Class III Milk(CME) |
Jul16 |
160708 |
15.22 |
15.32 |
15.19 |
15.20 |
-0.10 |
212 |
5,421 |
-22 |
Aug16 |
160708 |
16.09 |
16.32 |
15.88 |
15.96 |
-0.21 |
409 |
4,594 |
-107 |
Sep16 |
160708 |
16.35 |
16.38 |
15.97 |
16.06 |
-0.25 |
210 |
3,918 |
-7 |
Oct16 |
160708 |
16.32 |
16.32 |
16.09 |
16.15 |
-0.28 |
116 |
3,390 |
+2 |
Nov16 |
160708 |
16.24 |
16.24 |
16.09 |
16.10 |
-0.21 |
51 |
3,100 |
+6 |
Dec16 |
160708 |
15.93 |
15.97 |
15.87 |
15.90 |
-0.10 |
39 |
2,728 |
+14 |
Jan17 |
160708 |
15.82 |
15.82 |
15.82 |
15.82 |
unch |
9 |
1,108 |
+2 |
Feb17 |
160708 |
15.90 |
15.90 |
15.90 |
15.90 |
unch |
9 |
962 |
+7 |
Mar17 |
160708 |
15.92 |
15.92 |
15.91 |
15.91 |
-0.01 |
11 |
899 |
+8 |
Apr17 |
160708 |
16.05 |
16.05 |
16.05 |
16.05 |
unch |
8 |
799 |
+6 |
May17 |
160708 |
16.20 |
16.20 |
16.16 |
16.16 |
-0.04 |
14 |
668 |
+6 |
Jun17 |
160708 |
16.32 |
16.32 |
16.32 |
16.32 |
-0.03 |
14 |
584 |
+9 |
Jul17 |
160708 |
16.38 |
16.39 |
16.36 |
16.36 |
-0.02 |
2 |
172 |
+2 |
Total Volume and Open Interest |
1,137 |
29,140 |
-52 |
Cocoa(ICE) |
Jul16 |
160708 |
3151 |
3159 |
3136 |
3136 |
-13 |
2 |
19 |
+0 |
Sep16 |
160708 |
3117 |
3133 |
3090 |
3097 |
-13 |
11,827 |
92,409 |
+143 |
Dec16 |
160708 |
3079 |
3095 |
3053 |
3059 |
-14 |
6,943 |
57,162 |
+1,073 |
Mar17 |
160708 |
3042 |
3057 |
3018 |
3025 |
-12 |
4,114 |
39,626 |
+1,120 |
May17 |
160708 |
3026 |
3036 |
3003 |
3010 |
-10 |
1,445 |
8,076 |
+727 |
Jul17 |
160708 |
3012 |
3022 |
2994 |
2998 |
-10 |
113 |
2,613 |
+36 |
Sep17 |
160708 |
3009 |
3012 |
2986 |
2989 |
-8 |
24 |
3,867 |
-1 |
Total Volume and Open Interest |
24,479 |
208,175 |
+3,103 |
Coffee "C"(ICE) |
Jul16 |
160708 |
142.50 |
142.75 |
142.50 |
142.75 |
+2.30 |
100 |
46 |
-65 |
Sep16 |
160708 |
142.25 |
144.35 |
141.60 |
144.10 |
+2.30 |
21,815 |
97,685 |
-1,673 |
Dec16 |
160708 |
144.90 |
147.25 |
144.60 |
147.05 |
+2.25 |
7,629 |
42,505 |
+1,053 |
Mar17 |
160708 |
147.70 |
149.95 |
147.40 |
149.80 |
+2.30 |
1,743 |
15,827 |
+2 |
May17 |
160708 |
149.60 |
151.60 |
149.60 |
151.45 |
+2.30 |
307 |
8,526 |
+106 |
Jul17 |
160708 |
151.80 |
152.85 |
151.15 |
152.80 |
+2.25 |
29 |
3,124 |
+2 |
Total Volume and Open Interest |
31,676 |
176,019 |
-547 |
Orange Juice(ICE) |
Jul16 |
160708 |
187.65 |
189.25 |
187.65 |
188.95 |
+2.20 |
35 |
532 |
-24 |
Sep16 |
160708 |
184.20 |
188.05 |
183.40 |
187.95 |
+2.05 |
1,255 |
14,380 |
+100 |
Nov16 |
160708 |
183.50 |
185.90 |
183.50 |
185.20 |
+1.30 |
274 |
2,166 |
+70 |
Jan17 |
160708 |
184.25 |
184.65 |
182.25 |
182.25 |
-1.25 |
88 |
788 |
+58 |
Mar17 |
160708 |
183.70 |
183.70 |
181.45 |
181.45 |
-1.55 |
2 |
57 |
+0 |
May17 |
160708 |
183.15 |
183.15 |
180.75 |
180.75 |
-1.80 |
1 |
4 |
+1 |
Total Volume and Open Interest |
1,655 |
17,929 |
+205 |
Sugar #11(ICE) |
Oct16 |
160708 |
19.61 |
19.89 |
19.44 |
19.57 |
-0.16 |
64,056 |
471,615 |
-3,347 |
Mar17 |
160708 |
19.92 |
20.13 |
19.72 |
19.81 |
-0.19 |
23,442 |
213,858 |
+4,131 |
May17 |
160708 |
19.06 |
19.37 |
18.93 |
19.08 |
-0.08 |
6,787 |
56,347 |
+781 |
Jul17 |
160708 |
18.40 |
18.76 |
18.25 |
18.49 |
+0.04 |
4,060 |
43,489 |
-379 |
Oct17 |
160708 |
17.95 |
18.39 |
17.91 |
18.16 |
+0.11 |
1,384 |
30,204 |
-346 |
Mar18 |
160708 |
17.85 |
18.22 |
17.75 |
18.01 |
+0.15 |
431 |
13,702 |
+12 |
May18 |
160708 |
17.57 |
17.73 |
17.55 |
17.57 |
+0.17 |
201 |
3,996 |
+0 |
Jul18 |
160708 |
17.31 |
17.46 |
17.30 |
17.34 |
+0.18 |
146 |
4,422 |
-3 |
Total Volume and Open Interest |
100,583 |
842,976 |
+886 |
London Cocoa(LCE) |
Jul16 |
160708 |
2550 |
2559 |
2540 |
2546 |
-3 |
2,191 |
27,153 |
-797 |
Sep16 |
160708 |
2510 |
2518 |
2496 |
2499 |
-14 |
17,306 |
98,829 |
+3,737 |
Dec16 |
160708 |
2444 |
2451 |
2431 |
2434 |
-11 |
7,233 |
67,241 |
-353 |
Mar17 |
160708 |
2390 |
2399 |
2378 |
2381 |
-9 |
7,107 |
50,444 |
+2,284 |
May17 |
160708 |
2377 |
2385 |
2365 |
2367 |
-9 |
1,094 |
17,849 |
+504 |
Jul17 |
160708 |
2369 |
2374 |
2359 |
2359 |
-9 |
270 |
2,466 |
+58 |
Sep17 |
160708 |
2356 |
2356 |
2350 |
2351 |
-9 |
9 |
1,485 |
+9 |
Total Volume and Open Interest |
35,210 |
265,898 |
+5,442 |
London Sugar(LCE) |
Aug16 |
160708 |
545.00 |
549.30 |
540.90 |
542.70 |
-4.40 |
6,985 |
20,892 |
-1,587 |
Oct16 |
160708 |
541.40 |
547.00 |
537.70 |
540.80 |
-2.80 |
8,199 |
40,216 |
+1,349 |
Dec16 |
160708 |
537.90 |
542.60 |
534.20 |
536.90 |
-2.50 |
1,050 |
15,906 |
+271 |
Mar17 |
160708 |
534.70 |
540.00 |
530.70 |
533.60 |
-3.20 |
1,189 |
15,712 |
+341 |
May17 |
160708 |
524.50 |
530.60 |
521.30 |
524.20 |
-2.60 |
450 |
5,578 |
+66 |
Total Volume and Open Interest |
18,040 |
103,947 |
+503 |
Cotton(ICE) |
Oct16 |
160708 |
64.85 |
66.70 |
64.85 |
65.92 |
+0.67 |
8 |
118 |
-2 |
Dec16 |
160708 |
64.90 |
66.75 |
64.45 |
65.81 |
+0.66 |
11,973 |
148,812 |
-675 |
Mar17 |
160708 |
64.97 |
66.73 |
64.60 |
65.93 |
+0.73 |
1,508 |
22,663 |
+387 |
May17 |
160708 |
64.90 |
66.92 |
64.90 |
66.14 |
+0.68 |
84 |
3,859 |
+26 |
Jul17 |
160708 |
66.00 |
67.32 |
65.97 |
66.57 |
+0.66 |
49 |
2,958 |
+11 |
Oct17 |
160708 |
66.84 |
66.84 |
66.84 |
66.84 |
+0.64 |
|
|
|
Total Volume and Open Interest |
13,672 |
183,711 |
-251 |
Lumber(CME) |
Jul16 |
160708 |
314.6 |
315.3 |
311.0 |
312.1 |
unch |
153 |
301 |
-99 |
Sep16 |
160708 |
318.2 |
321.5 |
318.1 |
319.2 |
+0.4 |
463 |
3,411 |
+74 |
Nov16 |
160708 |
324.1 |
326.7 |
324.1 |
325.2 |
+0.6 |
23 |
243 |
+5 |
Jan17 |
160708 |
329.1 |
329.1 |
329.0 |
329.1 |
unch |
5 |
37 |
+1 |
Total Volume and Open Interest |
647 |
4,042 |
-21 |
Crude Oil(NYM) |
Aug16 |
160708 |
45.19 |
45.97 |
44.77 |
45.41 |
+0.27 |
607,663 |
387,673 |
-27,121 |
Sep16 |
160708 |
45.91 |
46.67 |
45.47 |
46.12 |
+0.28 |
217,435 |
294,110 |
+16,573 |
Oct16 |
160708 |
46.50 |
47.27 |
46.11 |
46.75 |
+0.29 |
66,017 |
108,881 |
+1,975 |
Nov16 |
160708 |
47.08 |
47.83 |
46.75 |
47.37 |
+0.30 |
40,563 |
115,551 |
+2,684 |
Dec16 |
160708 |
47.69 |
48.42 |
47.32 |
47.95 |
+0.31 |
102,937 |
246,149 |
+2,551 |
Jan17 |
160708 |
48.23 |
48.88 |
47.82 |
48.44 |
+0.32 |
13,677 |
56,409 |
+214 |
Feb17 |
160708 |
48.91 |
49.26 |
48.43 |
48.85 |
+0.32 |
6,344 |
30,652 |
+993 |
Mar17 |
160708 |
49.10 |
49.62 |
48.79 |
49.21 |
+0.33 |
15,574 |
66,971 |
-509 |
Apr17 |
160708 |
49.49 |
49.79 |
49.06 |
49.52 |
+0.34 |
3,099 |
19,173 |
-78 |
May17 |
160708 |
49.94 |
49.94 |
49.56 |
49.80 |
+0.34 |
2,395 |
18,544 |
+129 |
Jun17 |
160708 |
49.81 |
50.44 |
49.52 |
50.08 |
+0.35 |
27,227 |
72,940 |
+1,164 |
Jul17 |
160708 |
50.20 |
50.43 |
50.10 |
50.33 |
+0.37 |
1,731 |
16,905 |
-357 |
Aug17 |
160708 |
50.56 |
53.13 |
50.56 |
50.56 |
+0.38 |
767 |
13,334 |
+182 |
Sep17 |
160708 |
50.81 |
52.01 |
50.81 |
50.81 |
+0.40 |
3,624 |
31,541 |
+497 |
Oct17 |
160708 |
51.07 |
51.07 |
51.07 |
51.07 |
+0.41 |
777 |
10,585 |
+256 |
Nov17 |
160708 |
51.36 |
52.00 |
51.36 |
51.36 |
+0.43 |
445 |
11,541 |
+61 |
Total Volume and Open Interest |
1,159,571 |
1,751,711 |
-112 |
e-miNY Crude Oil(NYM) |
Aug16 |
160708 |
45.200 |
45.975 |
44.775 |
45.400 |
+0.250 |
11,384 |
1,848 |
-165 |
Sep16 |
160708 |
45.925 |
46.650 |
45.500 |
46.125 |
+0.275 |
402 |
547 |
+13 |
Oct16 |
160708 |
46.550 |
47.250 |
46.150 |
46.750 |
+0.300 |
54 |
102 |
+4 |
Nov16 |
160708 |
47.425 |
47.925 |
47.375 |
47.375 |
+0.300 |
8 |
28 |
+4 |
Dec16 |
160708 |
48.000 |
48.500 |
47.525 |
47.950 |
+0.300 |
19 |
300 |
+11 |
Jan17 |
160708 |
48.425 |
48.450 |
48.000 |
48.450 |
+0.325 |
0 |
15 |
+0 |
Feb17 |
160708 |
48.850 |
48.850 |
48.850 |
48.850 |
+0.325 |
0 |
9 |
+0 |
Mar17 |
160708 |
49.200 |
49.200 |
49.200 |
49.200 |
+0.325 |
0 |
12 |
+0 |
Apr17 |
160708 |
49.525 |
49.525 |
49.525 |
49.525 |
+0.350 |
|
|
|
May17 |
160708 |
49.800 |
49.800 |
49.800 |
49.800 |
+0.350 |
|
|
|
Total Volume and Open Interest |
11,879 |
3,031 |
-123 |
NY Harbor ULSD(NYM) |
Aug16 |
160708 |
141.42 |
143.20 |
139.89 |
141.23 |
+0.17 |
72,085 |
80,086 |
-8,464 |
Sep16 |
160708 |
143.77 |
145.57 |
142.45 |
143.72 |
+0.31 |
41,400 |
70,186 |
+2,740 |
Oct16 |
160708 |
145.74 |
147.64 |
144.67 |
145.99 |
+0.51 |
19,463 |
35,228 |
-475 |
Nov16 |
160708 |
148.30 |
149.65 |
146.91 |
148.11 |
+0.61 |
12,031 |
25,009 |
-411 |
Dec16 |
160708 |
150.43 |
151.58 |
148.84 |
150.08 |
+0.64 |
18,670 |
47,953 |
-866 |
Jan17 |
160708 |
151.93 |
153.20 |
150.92 |
151.97 |
+0.65 |
2,246 |
21,383 |
-41 |
Feb17 |
160708 |
153.00 |
154.81 |
152.42 |
153.36 |
+0.66 |
2,223 |
11,364 |
-157 |
Mar17 |
160708 |
154.27 |
154.73 |
153.10 |
154.02 |
+0.67 |
1,555 |
15,150 |
+97 |
Apr17 |
160708 |
153.69 |
154.09 |
153.12 |
153.83 |
+0.72 |
945 |
6,703 |
-12 |
May17 |
160708 |
154.21 |
154.41 |
153.74 |
154.01 |
+0.74 |
569 |
3,091 |
+24 |
Jun17 |
160708 |
154.56 |
155.00 |
153.37 |
154.52 |
+0.74 |
3,567 |
18,708 |
+151 |
Jul17 |
160708 |
155.50 |
155.50 |
155.37 |
155.37 |
+0.77 |
578 |
2,410 |
+167 |
Aug17 |
160708 |
156.32 |
157.50 |
156.32 |
156.32 |
+0.79 |
444 |
1,454 |
+220 |
Sep17 |
160708 |
157.47 |
158.00 |
157.47 |
157.47 |
+0.81 |
246 |
1,448 |
+98 |
Total Volume and Open Interest |
179,979 |
366,966 |
-8,311 |
RBOB Gasoline(NYM) |
Aug16 |
160708 |
136.77 |
138.84 |
135.23 |
137.08 |
+0.77 |
77,653 |
109,166 |
-4,344 |
Sep16 |
160708 |
138.42 |
140.05 |
136.72 |
138.48 |
+0.61 |
71,720 |
83,451 |
+5,790 |
Oct16 |
160708 |
130.56 |
132.49 |
129.44 |
131.11 |
+0.63 |
41,447 |
43,525 |
+2,222 |
Nov16 |
160708 |
130.37 |
131.78 |
129.26 |
130.60 |
+0.63 |
27,007 |
30,734 |
-2,055 |
Dec16 |
160708 |
129.88 |
131.45 |
129.05 |
130.27 |
+0.59 |
21,947 |
41,491 |
-410 |
Jan17 |
160708 |
130.49 |
132.11 |
129.86 |
131.02 |
+0.63 |
5,417 |
13,827 |
-30 |
Feb17 |
160708 |
132.39 |
133.08 |
131.31 |
132.39 |
+0.70 |
2,224 |
2,669 |
-303 |
Mar17 |
160708 |
133.77 |
135.04 |
133.16 |
134.31 |
+0.82 |
2,381 |
9,885 |
-218 |
Apr17 |
160708 |
153.63 |
154.78 |
153.01 |
154.20 |
+0.54 |
1,664 |
8,173 |
+389 |
May17 |
160708 |
154.26 |
155.38 |
154.26 |
155.26 |
+0.57 |
721 |
4,621 |
+171 |
Total Volume and Open Interest |
255,243 |
378,858 |
+1,249 |
e-miNY RBOB Gasoline(NYM) |
Aug16 |
160708 |
137.10 |
151.40 |
137.10 |
137.10 |
+0.80 |
0 |
1 |
+0 |
Sep16 |
160708 |
138.50 |
138.50 |
138.48 |
138.50 |
+0.60 |
|
|
|
Oct16 |
160708 |
131.10 |
131.11 |
131.10 |
131.10 |
+0.60 |
|
|
|
Nov16 |
160708 |
130.60 |
130.60 |
130.60 |
130.60 |
+0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug16 |
160708 |
2.758 |
2.825 |
2.748 |
2.801 |
+0.024 |
135,881 |
192,344 |
-9,404 |
Sep16 |
160708 |
2.750 |
2.812 |
2.740 |
2.788 |
+0.024 |
59,282 |
222,910 |
+4,967 |
Oct16 |
160708 |
2.789 |
2.849 |
2.778 |
2.827 |
+0.025 |
37,176 |
108,779 |
-15 |
Nov16 |
160708 |
2.951 |
3.005 |
2.949 |
2.990 |
+0.033 |
23,678 |
69,915 |
+3,859 |
Dec16 |
160708 |
3.210 |
3.264 |
3.207 |
3.251 |
+0.037 |
13,538 |
53,343 |
+787 |
Jan17 |
160708 |
3.347 |
3.397 |
3.342 |
3.384 |
+0.037 |
19,098 |
108,353 |
-244 |
Feb17 |
160708 |
3.339 |
3.381 |
3.335 |
3.370 |
+0.034 |
6,112 |
29,466 |
+249 |
Mar17 |
160708 |
3.291 |
3.328 |
3.285 |
3.318 |
+0.031 |
10,750 |
63,207 |
-76 |
Apr17 |
160708 |
3.070 |
3.087 |
3.056 |
3.082 |
+0.018 |
15,058 |
52,012 |
-890 |
May17 |
160708 |
3.034 |
3.058 |
3.032 |
3.053 |
+0.012 |
5,980 |
20,512 |
-114 |
Jun17 |
160708 |
3.080 |
3.094 |
3.070 |
3.089 |
+0.010 |
3,889 |
15,898 |
+169 |
Jul17 |
160708 |
3.129 |
3.129 |
3.111 |
3.121 |
+0.008 |
2,729 |
12,838 |
+426 |
Aug17 |
160708 |
3.119 |
3.138 |
3.118 |
3.130 |
+0.007 |
2,603 |
13,184 |
-605 |
Sep17 |
160708 |
3.098 |
3.116 |
3.095 |
3.107 |
+0.006 |
1,457 |
7,993 |
+61 |
Oct17 |
160708 |
3.133 |
3.137 |
3.119 |
3.129 |
+0.006 |
5,152 |
19,327 |
-116 |
Nov17 |
160708 |
3.170 |
3.183 |
3.168 |
3.179 |
+0.007 |
1,891 |
8,797 |
+210 |
Total Volume and Open Interest |
350,965 |
1,056,246 |
+312 |
Brent Crude Oil(ICE) |
Sep16 |
160708 |
46.60 |
47.23 |
46.15 |
46.76 |
+0.36 |
279,124 |
475,066 |
-3,509 |
Oct16 |
160708 |
47.47 |
47.83 |
46.76 |
47.38 |
+0.38 |
135,213 |
230,899 |
-4,833 |
Nov16 |
160708 |
47.71 |
48.32 |
47.27 |
47.90 |
+0.41 |
89,679 |
199,209 |
+13,913 |
Dec16 |
160708 |
48.34 |
48.98 |
47.92 |
48.54 |
+0.41 |
139,194 |
374,456 |
-926 |
Jan17 |
160708 |
48.84 |
49.48 |
48.46 |
49.07 |
+0.41 |
39,285 |
96,501 |
+3,328 |
Feb17 |
160708 |
49.36 |
49.93 |
48.91 |
49.52 |
+0.41 |
20,128 |
69,494 |
+2,438 |
Mar17 |
160708 |
49.74 |
50.32 |
49.33 |
49.93 |
+0.42 |
23,344 |
64,919 |
+1,821 |
Apr17 |
160708 |
50.28 |
50.63 |
49.74 |
50.32 |
+0.44 |
6,443 |
24,868 |
-63 |
May17 |
160708 |
50.60 |
51.00 |
50.20 |
50.71 |
+0.46 |
4,364 |
23,127 |
+450 |
Jun17 |
160708 |
50.80 |
51.34 |
50.47 |
51.07 |
+0.46 |
28,122 |
99,530 |
+2,371 |
Jul17 |
160708 |
51.48 |
51.65 |
50.91 |
51.44 |
+0.47 |
1,130 |
17,794 |
+51 |
Aug17 |
160708 |
52.37 |
52.37 |
51.78 |
51.78 |
+0.48 |
1,293 |
17,097 |
+566 |
Sep17 |
160708 |
51.40 |
52.08 |
51.40 |
52.08 |
+0.49 |
4,929 |
37,199 |
+794 |
Oct17 |
160708 |
52.38 |
52.38 |
52.38 |
52.38 |
+0.50 |
794 |
14,373 |
+66 |
Total Volume and Open Interest |
834,906 |
2,203,242 |
+17,195 |
Gas Oil(ICE) |
Jul16 |
160708 |
411.25 |
414.00 |
403.25 |
407.25 |
-10.75 |
29,354 |
33,095 |
-7,018 |
Aug16 |
160708 |
415.50 |
420.75 |
410.50 |
414.25 |
-9.75 |
86,328 |
111,717 |
-12,078 |
Sep16 |
160708 |
422.25 |
427.00 |
417.50 |
421.00 |
-9.50 |
57,453 |
75,630 |
+1,089 |
Oct16 |
160708 |
428.00 |
432.75 |
423.25 |
427.00 |
-9.00 |
21,504 |
48,336 |
-399 |
Nov16 |
160708 |
433.25 |
436.50 |
427.25 |
431.00 |
-8.75 |
12,671 |
47,557 |
+1,920 |
Dec16 |
160708 |
437.75 |
439.75 |
430.75 |
434.50 |
-8.50 |
27,524 |
95,917 |
+1,767 |
Jan17 |
160708 |
441.50 |
444.00 |
435.75 |
438.75 |
-8.50 |
3,826 |
31,277 |
+52 |
Feb17 |
160708 |
445.75 |
448.00 |
439.50 |
443.00 |
-8.50 |
3,635 |
14,937 |
+317 |
Mar17 |
160708 |
449.25 |
450.75 |
443.75 |
446.75 |
-8.25 |
3,694 |
22,464 |
+754 |
Apr17 |
160708 |
452.25 |
453.00 |
447.75 |
450.00 |
-8.00 |
902 |
10,519 |
+282 |
Total Volume and Open Interest |
266,909 |
657,700 |
-12,434 |
Ethanol(CBOT) |
Aug16 |
160708 |
1.540 |
1.589 |
1.540 |
1.588 |
+0.029 |
230 |
2,089 |
+14 |
Sep16 |
160708 |
1.563 |
1.566 |
1.563 |
1.566 |
+0.031 |
17 |
891 |
+2 |
Oct16 |
160708 |
1.514 |
1.528 |
1.514 |
1.528 |
+0.030 |
4 |
350 |
+0 |
Nov16 |
160708 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.029 |
17 |
396 |
-12 |
Dec16 |
160708 |
1.450 |
1.453 |
1.450 |
1.453 |
+0.027 |
0 |
1,167 |
+0 |
Jan17 |
160708 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.027 |
0 |
195 |
+0 |
Feb17 |
160708 |
1.426 |
1.426 |
1.426 |
1.426 |
+0.027 |
0 |
63 |
+0 |
Mar17 |
160708 |
1.426 |
1.426 |
1.426 |
1.426 |
+0.027 |
|
|
|
Total Volume and Open Interest |
268 |
5,151 |
-4 |
WTI Crude Oil(ICE) |
Aug16 |
160708 |
45.43 |
45.96 |
44.79 |
45.41 |
+0.27 |
31,754 |
54,465 |
-2,311 |
Sep16 |
160708 |
46.12 |
46.65 |
45.48 |
46.12 |
+0.28 |
46,735 |
60,966 |
+345 |
Oct16 |
160708 |
46.73 |
47.26 |
46.13 |
46.75 |
+0.29 |
25,505 |
22,554 |
+314 |
Nov16 |
160708 |
47.37 |
47.85 |
46.79 |
47.37 |
+0.30 |
17,937 |
26,872 |
+1,902 |
Dec16 |
160708 |
47.96 |
48.40 |
47.37 |
47.95 |
+0.31 |
25,182 |
91,592 |
-1,292 |
Jan17 |
160708 |
48.39 |
48.77 |
48.07 |
48.44 |
+0.32 |
3,791 |
15,691 |
-20 |
Feb17 |
160708 |
48.90 |
49.26 |
48.34 |
48.85 |
+0.32 |
3,163 |
15,843 |
+869 |
Mar17 |
160708 |
49.28 |
49.28 |
49.09 |
49.21 |
+0.33 |
3,215 |
13,998 |
+786 |
Apr17 |
160708 |
49.83 |
49.83 |
49.46 |
49.52 |
+0.34 |
1,017 |
2,882 |
+236 |
May17 |
160708 |
49.80 |
49.80 |
49.80 |
49.80 |
+0.34 |
220 |
1,488 |
+34 |
Jun17 |
160708 |
49.92 |
50.37 |
49.73 |
50.08 |
+0.35 |
1,966 |
29,478 |
+303 |
Jul17 |
160708 |
50.33 |
50.33 |
50.33 |
50.33 |
+0.37 |
80 |
1,746 |
-42 |
Aug17 |
160708 |
50.56 |
50.56 |
50.56 |
50.56 |
+0.38 |
71 |
727 |
+9 |
Sep17 |
160708 |
50.81 |
50.81 |
50.81 |
50.81 |
+0.40 |
115 |
5,765 |
-10 |
Oct17 |
160708 |
51.07 |
51.07 |
51.07 |
51.07 |
+0.41 |
52 |
1,280 |
+2 |
Nov17 |
160708 |
51.36 |
51.36 |
51.36 |
51.36 |
+0.43 |
76 |
779 |
+23 |
Total Volume and Open Interest |
166,459 |
447,379 |
+1,028 |
US Dollar Index(ICE) |
Sep16 |
160708 |
96.320 |
96.725 |
95.780 |
96.327 |
-0.055 |
31,233 |
48,387 |
+1,404 |
Dec16 |
160708 |
96.320 |
96.755 |
95.865 |
96.372 |
-0.055 |
639 |
2,778 |
+161 |
Mar17 |
160708 |
96.200 |
96.495 |
96.000 |
96.427 |
-0.050 |
85 |
1,417 |
-27 |
Total Volume and Open Interest |
31,957 |
52,598 |
+1,538 |
Australian Dollar(CME) |
Sep16 |
160708 |
74.62 |
75.55 |
74.52 |
75.51 |
+0.95 |
113,004 |
72,686 |
+839 |
Dec16 |
160708 |
74.66 |
75.30 |
74.30 |
75.28 |
+0.95 |
259 |
1,154 |
+23 |
Mar17 |
160708 |
75.08 |
75.08 |
75.08 |
75.08 |
+0.94 |
0 |
11 |
+0 |
Total Volume and Open Interest |
113,263 |
73,851 |
+862 |
British Pound(CME) |
Sep16 |
160708 |
129.23 |
130.30 |
128.92 |
129.59 |
+0.53 |
150,859 |
227,195 |
+1,401 |
Dec16 |
160708 |
129.61 |
130.43 |
129.11 |
129.76 |
+0.52 |
417 |
2,045 |
+152 |
Mar17 |
160708 |
129.95 |
130.44 |
129.43 |
129.95 |
+0.53 |
0 |
102 |
+0 |
Total Volume and Open Interest |
151,276 |
229,492 |
+1,553 |
Canadian Dollar(CME) |
Sep16 |
160708 |
76.92 |
76.99 |
76.39 |
76.66 |
-0.14 |
63,115 |
111,083 |
-1,241 |
Dec16 |
160708 |
76.82 |
76.98 |
76.41 |
76.67 |
-0.14 |
185 |
3,670 |
-18 |
Mar17 |
160708 |
76.50 |
76.95 |
76.45 |
76.69 |
-0.13 |
19 |
341 |
+15 |
Jun17 |
160708 |
76.72 |
76.98 |
76.50 |
76.72 |
-0.13 |
0 |
116 |
+0 |
Total Volume and Open Interest |
63,319 |
115,250 |
-1,244 |
Japanese Yen(CME) |
Sep16 |
160708 |
99.47 |
100.25 |
98.97 |
99.79 |
+0.32 |
137,339 |
148,102 |
-1,517 |
Dec16 |
160708 |
99.72 |
100.60 |
99.36 |
100.16 |
+0.32 |
146 |
670 |
+14 |
Mar17 |
160708 |
100.57 |
100.90 |
99.88 |
100.57 |
+0.34 |
3 |
37 |
+1 |
Total Volume and Open Interest |
137,488 |
148,915 |
-1,502 |
Swiss Franc(CME) |
Sep16 |
160708 |
102.56 |
102.85 |
101.58 |
102.12 |
-0.42 |
15,859 |
34,940 |
+240 |
Dec16 |
160708 |
102.90 |
103.36 |
102.33 |
102.69 |
-0.41 |
27 |
69 |
-12 |
Mar17 |
160708 |
103.20 |
103.20 |
103.10 |
103.20 |
-0.42 |
|
|
|
Total Volume and Open Interest |
15,886 |
35,024 |
+228 |
EuroFX(CME) |
Sep16 |
160708 |
110.90 |
111.50 |
110.30 |
110.78 |
-0.06 |
144,979 |
361,563 |
+5,568 |
Dec16 |
160708 |
111.44 |
111.88 |
110.70 |
111.17 |
-0.06 |
292 |
4,499 |
-40 |
Mar17 |
160708 |
112.10 |
112.23 |
111.19 |
111.58 |
-0.07 |
9 |
1,446 |
-2 |
Total Volume and Open Interest |
145,284 |
368,176 |
+5,527 |
Mexican Peso(CME) |
Jul16 |
160708 |
539.63 |
540.50 |
539.63 |
539.63 |
+10.75 |
0 |
8 |
+0 |
Aug16 |
160708 |
538.75 |
538.75 |
538.75 |
538.75 |
+10.75 |
|
|
|
Total Volume and Open Interest |
54,167 |
100,282 |
-2,835 |
Brazilian Real(CME) |
Aug16 |
160708 |
297.50 |
302.30 |
296.50 |
301.75 |
+5.80 |
532 |
22,831 |
+151 |
Sep16 |
160708 |
295.60 |
300.05 |
295.00 |
298.80 |
+5.70 |
33 |
3,468 |
-17 |
Oct16 |
160708 |
296.45 |
296.45 |
296.45 |
296.45 |
+5.65 |
|
|
|
Nov16 |
160708 |
293.70 |
293.70 |
293.70 |
293.70 |
+5.55 |
|
|
|
Total Volume and Open Interest |
565 |
26,329 |
+134 |
30-Year T-Bonds(CBOT) |
Sep16 |
160708 |
176~110 |
177~090 |
175~010 |
176~300 |
+0~220 |
291,388 |
568,609 |
+1,893 |
Dec16 |
160708 |
175~100 |
175~170 |
174~180 |
175~150 |
+0~220 |
40 |
142 |
+18 |
Mar17 |
160708 |
174~110 |
174~110 |
174~110 |
174~110 |
+0~220 |
|
|
|
Total Volume and Open Interest |
291,428 |
568,751 |
+1,911 |
10-Year T-Notes(CBOT) |
Sep16 |
160708 |
133~220 |
134~005 |
133~015 |
133~255 |
+0~035 |
1,433,749 |
2,809,267 |
+1,373 |
Dec16 |
160708 |
132~125 |
132~295 |
132~080 |
132~285 |
+0~025 |
1,122 |
2,815 |
-243 |
Mar17 |
160708 |
132~025 |
132~025 |
132~025 |
132~025 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,434,871 |
2,812,082 |
+1,130 |
5-Year T-Notes(CBOT) |
Sep16 |
160708 |
122~110 |
122~170 |
121~310 |
122~126 |
+0~010 |
600,372 |
2,642,023 |
+11,285 |
Dec16 |
160708 |
122~150 |
122~162 |
122~126 |
122~126 |
+0~010 |
|
|
|
Total Volume and Open Interest |
600,372 |
2,642,023 |
+11,285 |
2 Year T-Notes(CBOT) |
Sep16 |
160708 |
109~202 |
109~210 |
109~156 |
109~190 |
-0~012 |
317,346 |
1,113,551 |
+12,270 |
Dec16 |
160708 |
109~174 |
109~174 |
109~174 |
109~174 |
-0~012 |
|
|
|
Mar17 |
160708 |
109~174 |
109~174 |
109~174 |
109~174 |
-0~012 |
|
|
|
Total Volume and Open Interest |
317,346 |
1,113,551 |
+12,270 |
Eurodollars(CME) |
Sep16 |
160708 |
99.320 |
99.325 |
99.300 |
99.310 |
-0.010 |
298,705 |
1,220,453 |
+15,463 |
Dec16 |
160708 |
99.290 |
99.300 |
99.250 |
99.275 |
-0.015 |
362,009 |
1,387,462 |
+43,235 |
Mar17 |
160708 |
99.270 |
99.285 |
99.220 |
99.255 |
-0.020 |
260,214 |
945,322 |
-2,221 |
Jun17 |
160708 |
99.245 |
99.260 |
99.180 |
99.230 |
-0.020 |
229,576 |
831,316 |
+7,470 |
Sep17 |
160708 |
99.210 |
99.225 |
99.145 |
99.200 |
-0.015 |
270,939 |
813,234 |
+9,442 |
Dec17 |
160708 |
99.165 |
99.185 |
99.100 |
99.160 |
-0.010 |
355,172 |
1,217,951 |
+43,498 |
Mar18 |
160708 |
99.140 |
99.160 |
99.065 |
99.140 |
-0.005 |
181,569 |
592,735 |
+2,674 |
Jun18 |
160708 |
99.110 |
99.130 |
99.030 |
99.115 |
+0.005 |
173,127 |
458,058 |
+6,279 |
Sep18 |
160708 |
99.065 |
99.100 |
98.990 |
99.085 |
+0.015 |
179,297 |
418,273 |
+7,718 |
Dec18 |
160708 |
99.025 |
99.055 |
98.945 |
99.040 |
+0.015 |
180,714 |
570,988 |
+9,561 |
Mar19 |
160708 |
98.995 |
99.025 |
98.910 |
99.015 |
+0.025 |
119,310 |
338,245 |
+9,090 |
Jun19 |
160708 |
98.945 |
98.985 |
98.870 |
98.980 |
+0.030 |
105,363 |
266,987 |
+1,421 |
Sep19 |
160708 |
98.900 |
98.945 |
98.830 |
98.940 |
+0.035 |
66,990 |
225,753 |
+3,088 |
Dec19 |
160708 |
98.850 |
98.895 |
98.780 |
98.890 |
+0.040 |
77,598 |
217,652 |
+2,463 |
Mar20 |
160708 |
98.805 |
98.860 |
98.740 |
98.850 |
+0.040 |
50,220 |
123,126 |
-2,197 |
Jun20 |
160708 |
98.755 |
98.815 |
98.690 |
98.805 |
+0.045 |
45,038 |
84,647 |
+3,489 |
Sep20 |
160708 |
98.705 |
98.770 |
98.640 |
98.760 |
+0.050 |
31,788 |
84,688 |
+1,000 |
Dec20 |
160708 |
98.655 |
98.715 |
98.585 |
98.705 |
+0.050 |
32,854 |
87,183 |
-1,058 |
Total Volume and Open Interest |
3,112,931 |
10,306,031 |
+167,353 |
Ultra T-Bond(CBOT) |
Sep16 |
160708 |
192~05 |
193~18 |
190~20 |
193~03 |
+1~02 |
113,458 |
582,885 |
+1,535 |
Dec16 |
160708 |
192~06 |
192~06 |
192~06 |
192~06 |
+1~02 |
|
|
|
Mar17 |
160708 |
191~06 |
191~06 |
191~06 |
191~06 |
+1~02 |
|
|
|
Total Volume and Open Interest |
113,458 |
582,885 |
+1,535 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160708 |
146~310 |
147~170 |
146~025 |
147~095 |
+0~090 |
79,464 |
146,231 |
+7,018 |
Dec16 |
160708 |
147~015 |
147~015 |
147~015 |
147~015 |
+0~090 |
|
|
|
Mar17 |
160708 |
147~015 |
147~015 |
147~015 |
147~015 |
+0~090 |
|
|
|
Total Volume and Open Interest |
79,464 |
146,231 |
+7,018 |
30 Day Federal Funds(CBOT) |
Jul16 |
160708 |
99.613 |
99.613 |
99.610 |
99.613 |
unch |
24,818 |
179,257 |
-10,926 |
Aug16 |
160708 |
99.620 |
99.620 |
99.610 |
99.615 |
-0.005 |
15,730 |
158,091 |
-5,149 |
Sep16 |
160708 |
99.615 |
99.620 |
99.600 |
99.610 |
-0.010 |
17,560 |
55,999 |
+2,088 |
Oct16 |
160708 |
99.615 |
99.620 |
99.590 |
99.600 |
-0.020 |
30,870 |
135,146 |
+172 |
Nov16 |
160708 |
99.620 |
99.620 |
99.590 |
99.600 |
-0.020 |
16,785 |
55,559 |
+485 |
Dec16 |
160708 |
99.610 |
99.610 |
99.570 |
99.590 |
-0.025 |
5,718 |
38,172 |
-744 |
Total Volume and Open Interest |
143,005 |
818,269 |
-16,123 |
3-Mth Euro-Yen(CME) |
Sep16 |
160708 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160708 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160708 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160708 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160708 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160708 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160708 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160708 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160708 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec18 |
160708 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160707 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160707 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160707 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160707 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160707 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160707 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160707 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160707 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160707 |
153.48 |
153.64 |
153.35 |
153.57 |
+0.07 |
832 |
18,303 |
+35 |
Dec16 |
160707 |
153.57 |
153.57 |
153.57 |
153.57 |
+0.07 |
0 |
1 |
+0 |
Mar17 |
160707 |
153.49 |
153.49 |
153.49 |
153.49 |
+0.07 |
|
|
|
Total Volume and Open Interest |
832 |
18,304 |
+35 |
Euro-Buxl(EUREX) |
Sep16 |
160708 |
196.10 |
196.98 |
194.72 |
196.18 |
+0.72 |
35,831 |
139,756 |
+45 |
Dec16 |
160708 |
194.46 |
194.46 |
194.46 |
194.46 |
+0.70 |
3 |
25 |
-2 |
Mar17 |
160708 |
194.46 |
194.46 |
194.46 |
194.46 |
+0.70 |
|
|
|
Total Volume and Open Interest |
35,834 |
139,781 |
+43 |
Euro-Bund(EUREX) |
Sep16 |
160708 |
167.72 |
168.06 |
167.36 |
167.79 |
+0.22 |
612,857 |
1,595,638 |
+39,217 |
Dec16 |
160708 |
165.02 |
165.37 |
164.96 |
165.11 |
+0.21 |
65 |
202 |
+43 |
Mar17 |
160708 |
167.29 |
167.29 |
167.29 |
167.29 |
+0.22 |
1 |
5 |
+0 |
Total Volume and Open Interest |
612,923 |
1,595,845 |
+39,260 |
Euro-Bobl(EUREX) |
Sep16 |
160708 |
133.88 |
134.03 |
133.83 |
133.95 |
+0.09 |
468,894 |
1,290,178 |
+42,730 |
Dec16 |
160708 |
132.03 |
132.03 |
131.92 |
131.92 |
+0.12 |
0 |
107 |
+0 |
Mar17 |
160708 |
133.95 |
133.95 |
133.95 |
133.95 |
+0.09 |
|
|
|
Total Volume and Open Interest |
468,894 |
1,290,285 |
+42,730 |
Euro-Schatz(EUREX) |
Sep16 |
160708 |
112.12 |
112.16 |
112.11 |
112.14 |
+0.02 |
247,159 |
1,103,842 |
+32,148 |
Dec16 |
160708 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.02 |
0 |
185 |
+0 |
Mar17 |
160708 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.02 |
|
|
|
Total Volume and Open Interest |
247,159 |
1,104,027 |
+32,148 |
3-Mth Euribor(EUREX) |
Sep16 |
160708 |
100.335 |
100.335 |
100.335 |
100.335 |
unch |
0 |
5,007 |
-11 |
Dec16 |
160708 |
100.370 |
100.375 |
100.370 |
100.375 |
+0.005 |
0 |
2,150 |
-25 |
Mar17 |
160708 |
100.390 |
100.390 |
100.390 |
100.390 |
+0.005 |
34 |
3,814 |
+4 |
Total Volume and Open Interest |
107 |
96,490 |
-34 |
Long Gilt(LIFFE) |
Sep16 |
160708 |
130~01 |
130~17 |
129~18 |
130~09 |
+0~14 |
162,496 |
476,546 |
+12,335 |
Dec16 |
160708 |
129~07 |
129~07 |
129~07 |
129~07 |
+0~15 |
|
|
|
Total Volume and Open Interest |
162,496 |
476,546 |
+12,335 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160708 |
99.68 |
99.68 |
99.66 |
99.67 |
-0.01 |
76,128 |
483,195 |
-6,442 |
Dec16 |
160708 |
99.71 |
99.72 |
99.68 |
99.70 |
unch |
62,393 |
541,389 |
+16,057 |
Mar17 |
160708 |
99.70 |
99.72 |
99.68 |
99.69 |
-0.01 |
73,130 |
341,411 |
-7,929 |
Jun17 |
160708 |
99.70 |
99.71 |
99.67 |
99.68 |
-0.01 |
70,624 |
276,580 |
-4,784 |
Sep17 |
160708 |
99.69 |
99.70 |
99.66 |
99.68 |
-0.01 |
52,214 |
263,816 |
+6,913 |
Dec17 |
160708 |
99.69 |
99.69 |
99.65 |
99.67 |
-0.01 |
56,854 |
264,738 |
-1,602 |
Total Volume and Open Interest |
601,904 |
3,014,482 |
-969 |
3-Mth Euribor(LIFFE) |
Sep16 |
160708 |
100.340 |
100.340 |
100.330 |
100.335 |
unch |
42,045 |
374,414 |
+8,014 |
Dec16 |
160708 |
100.370 |
100.375 |
100.365 |
100.375 |
+0.010 |
54,619 |
459,753 |
+6,548 |
Mar17 |
160708 |
100.380 |
100.395 |
100.380 |
100.390 |
+0.010 |
44,419 |
409,482 |
-2,247 |
Total Volume and Open Interest |
486,059 |
3,109,360 |
+21,729 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160708 |
98.13 |
98.14 |
98.11 |
98.13 |
-0.01 |
29,025 |
206,336 |
-1,197 |
Dec16 |
160708 |
98.22 |
98.24 |
98.20 |
98.22 |
-0.01 |
54,021 |
187,866 |
+4,071 |
Mar17 |
160708 |
98.27 |
98.29 |
98.25 |
98.27 |
-0.01 |
28,400 |
139,147 |
+1,673 |
Jun17 |
160708 |
98.30 |
98.31 |
98.28 |
98.30 |
-0.01 |
14,535 |
120,468 |
+3,076 |
Sep17 |
160708 |
98.32 |
98.34 |
98.30 |
98.32 |
-0.01 |
10,152 |
88,032 |
-1,014 |
Dec17 |
160708 |
98.33 |
98.35 |
98.31 |
98.33 |
-0.01 |
13,311 |
68,349 |
-3,035 |
Mar18 |
160708 |
98.34 |
98.35 |
98.31 |
98.32 |
-0.02 |
6,358 |
42,685 |
+1,896 |
Jun18 |
160708 |
98.32 |
98.34 |
98.30 |
98.32 |
-0.01 |
2,343 |
33,833 |
+528 |
Sep18 |
160708 |
98.28 |
98.31 |
98.28 |
98.31 |
-0.01 |
476 |
5,236 |
+95 |
Dec18 |
160708 |
98.25 |
98.28 |
98.25 |
98.28 |
unch |
147 |
2,841 |
+34 |
Total Volume and Open Interest |
159,292 |
897,439 |
+6,367 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160708 |
98.12 |
98.14 |
98.07 |
98.11 |
-0.02 |
141,061 |
865,264 |
+19,232 |
Dec16 |
160708 |
98.11 |
98.11 |
98.11 |
98.11 |
-0.02 |
|
|
|
Total Volume and Open Interest |
141,061 |
865,264 |
+19,232 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160708 |
98.55 |
98.55 |
98.52 |
98.54 |
-0.02 |
200,035 |
790,151 |
+34,046 |
Dec16 |
160708 |
98.54 |
98.54 |
98.54 |
98.54 |
-0.02 |
|
|
|
Total Volume and Open Interest |
200,035 |
790,151 |
+34,046 |
Gold(CMX) |
Aug16 |
160708 |
1361.0 |
1371.8 |
1336.3 |
1358.4 |
-3.7 |
237,060 |
437,373 |
-3,420 |
Oct16 |
160708 |
1364.2 |
1375.0 |
1340.0 |
1362.0 |
-3.7 |
2,278 |
38,355 |
+289 |
Dec16 |
160708 |
1368.7 |
1378.7 |
1343.7 |
1365.7 |
-3.7 |
14,477 |
122,115 |
+4,175 |
Feb17 |
160708 |
1372.7 |
1380.0 |
1347.1 |
1368.9 |
-3.6 |
751 |
15,694 |
+35 |
Apr17 |
160708 |
1350.0 |
1379.5 |
1350.0 |
1371.7 |
-3.5 |
137 |
6,913 |
+9 |
Jun17 |
160708 |
1372.8 |
1381.4 |
1354.0 |
1374.2 |
-3.5 |
2,785 |
12,915 |
+397 |
Aug17 |
160708 |
1377.1 |
1379.9 |
1359.0 |
1376.6 |
-3.5 |
29 |
1,652 |
+6 |
Oct17 |
160708 |
1379.0 |
1379.0 |
1378.2 |
1379.0 |
-3.4 |
39 |
716 |
-9 |
Dec17 |
160708 |
1380.4 |
1392.7 |
1367.9 |
1381.2 |
-3.4 |
1,934 |
8,150 |
+160 |
Feb18 |
160708 |
1383.0 |
1383.0 |
1383.0 |
1383.0 |
-3.4 |
0 |
45 |
+0 |
Apr18 |
160708 |
1384.7 |
1384.7 |
1384.7 |
1384.7 |
-3.3 |
0 |
3 |
+0 |
Jun18 |
160708 |
1386.4 |
1399.9 |
1386.4 |
1386.4 |
-3.1 |
337 |
3,760 |
+170 |
Total Volume and Open Interest |
261,459 |
656,002 |
+3,031 |
Silver(CMX) |
Jul16 |
160708 |
1973.5 |
2021.0 |
1940.0 |
2005.8 |
+26.0 |
407 |
1,477 |
-79 |
Sep16 |
160708 |
1973.5 |
2039.0 |
1928.0 |
2009.9 |
+26.1 |
77,469 |
153,528 |
-2,293 |
Dec16 |
160708 |
1982.5 |
2044.5 |
1936.5 |
2017.7 |
+26.1 |
3,205 |
40,116 |
+109 |
Mar17 |
160708 |
1992.0 |
2025.4 |
1992.0 |
2025.4 |
+26.1 |
524 |
7,008 |
+141 |
May17 |
160708 |
2001.0 |
2033.0 |
1998.0 |
2030.0 |
+26.0 |
215 |
431 |
+201 |
Jul17 |
160708 |
1997.5 |
2034.7 |
1979.5 |
2034.7 |
+26.0 |
0 |
2,523 |
+0 |
Sep17 |
160708 |
2039.1 |
2088.0 |
2039.1 |
2039.1 |
+26.1 |
50 |
172 |
-50 |
Total Volume and Open Interest |
82,467 |
209,455 |
-1,892 |
Platinum(NYMEX) |
Jul16 |
160708 |
1080.5 |
1097.0 |
1080.1 |
1097.0 |
+5.9 |
69 |
204 |
-8 |
Oct16 |
160708 |
1095.5 |
1105.0 |
1073.5 |
1100.2 |
+5.1 |
16,245 |
62,329 |
+1,640 |
Jan17 |
160708 |
1089.4 |
1105.1 |
1077.4 |
1102.7 |
+5.1 |
92 |
2,767 |
+28 |
Apr17 |
160708 |
1086.8 |
1103.3 |
1086.6 |
1103.3 |
+4.2 |
4 |
80 |
+0 |
Total Volume and Open Interest |
16,421 |
65,497 |
+1,657 |
Palladium(NYMEX) |
Sep16 |
160708 |
611.10 |
620.50 |
600.00 |
617.10 |
+4.75 |
4,308 |
20,882 |
-169 |
Dec16 |
160708 |
602.40 |
620.10 |
602.40 |
618.20 |
+4.85 |
118 |
626 |
+106 |
Mar17 |
160708 |
619.55 |
619.55 |
619.55 |
619.55 |
+4.80 |
0 |
42 |
+0 |
Total Volume and Open Interest |
4,435 |
21,559 |
-61 |
Copper(CMX) |
Jul16 |
160708 |
212.25 |
213.30 |
211.70 |
211.85 |
-0.40 |
1,122 |
2,746 |
-384 |
Sep16 |
160708 |
212.10 |
214.20 |
211.65 |
211.90 |
-0.45 |
71,263 |
105,219 |
-1,857 |
Dec16 |
160708 |
213.25 |
215.10 |
212.70 |
212.85 |
-0.45 |
4,034 |
37,646 |
-14 |
Mar17 |
160708 |
214.45 |
215.35 |
213.70 |
213.75 |
-0.30 |
844 |
8,230 |
+7 |
May17 |
160708 |
214.45 |
214.45 |
214.35 |
214.35 |
-0.30 |
209 |
1,315 |
-153 |
Total Volume and Open Interest |
77,823 |
162,325 |
-2,340 |
E-mini DJIA Index(CBOT) |
Sep16 |
160708 |
17819 |
18079 |
17782 |
18038 |
+220 |
179,302 |
102,333 |
+3,406 |
Dec16 |
160708 |
17730 |
17970 |
17708 |
17944 |
+220 |
68 |
335 |
+11 |
Mar17 |
160708 |
17907 |
17907 |
17863 |
17863 |
+220 |
0 |
29 |
+0 |
Jun17 |
160708 |
17822 |
17822 |
17822 |
17822 |
+220 |
|
|
|
Total Volume and Open Interest |
179,370 |
102,697 |
+3,417 |
S & P 500(CME) |
Sep16 |
160708 |
2091.30 |
2121.00 |
2088.00 |
2120.50 |
+28.50 |
4,339 |
87,557 |
+542 |
Dec16 |
160708 |
2110.50 |
2116.90 |
2110.50 |
2112.00 |
+28.60 |
0 |
1,390 |
+0 |
Mar17 |
160708 |
2104.40 |
2109.20 |
2104.40 |
2104.40 |
+28.70 |
|
|
|
Jun17 |
160708 |
2097.80 |
2103.00 |
2097.80 |
2097.80 |
+28.30 |
|
|
|
Total Volume and Open Interest |
4,339 |
88,947 |
+542 |
S & P 500 E-Mini(Globex) |
Sep16 |
160708 |
2092.00 |
2125.50 |
2087.50 |
2120.50 |
+28.50 |
2,054,794 |
2,991,181 |
+896 |
Dec16 |
160708 |
2083.25 |
2116.75 |
2079.00 |
2112.00 |
+28.50 |
4,070 |
12,911 |
+100 |
Mar17 |
160708 |
2072.00 |
2109.00 |
2071.50 |
2104.50 |
+28.75 |
85 |
638 |
-4 |
Jun17 |
160708 |
2080.00 |
2097.75 |
2080.00 |
2097.75 |
+28.25 |
0 |
208 |
+0 |
Total Volume and Open Interest |
2,058,949 |
3,004,938 |
+992 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160708 |
4451.80 |
4523.30 |
4439.80 |
4517.30 |
+65.00 |
253,791 |
205,624 |
+5,846 |
Dec16 |
160708 |
4444.50 |
4512.80 |
4433.80 |
4508.50 |
+63.70 |
32 |
258 |
-13 |
Mar17 |
160708 |
4502.30 |
4502.30 |
4502.30 |
4502.30 |
+64.80 |
0 |
45 |
+0 |
Total Volume and Open Interest |
253,823 |
205,930 |
+5,833 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160708 |
1489.90 |
1519.10 |
1487.80 |
1516.80 |
+28.20 |
19,191 |
81,642 |
+474 |
Dec16 |
160708 |
1507.00 |
1511.40 |
1507.00 |
1511.40 |
+28.20 |
0 |
10 |
+0 |
Mar17 |
160708 |
1511.90 |
1511.90 |
1511.90 |
1511.90 |
+28.20 |
|
|
|
Total Volume and Open Interest |
19,191 |
81,652 |
+474 |
Volatility Index(CBOE) |
Jul16 |
160708 |
15.95 |
16.29 |
14.65 |
14.78 |
-1.15 |
112,994 |
152,216 |
-6,275 |
Aug16 |
160708 |
17.70 |
17.97 |
16.58 |
16.77 |
-0.91 |
89,765 |
144,639 |
+6,359 |
Sep16 |
160708 |
18.93 |
19.18 |
18.05 |
18.28 |
-0.65 |
20,184 |
36,112 |
+925 |
Oct16 |
160708 |
19.63 |
19.82 |
18.90 |
19.15 |
-0.48 |
9,333 |
26,735 |
+1,181 |
Total Volume and Open Interest |
246,551 |
412,790 |
+3,405 |
Russell 2000(ICE) |
Sep16 |
160708 |
1146.20 |
1176.00 |
1144.30 |
1173.50 |
+27.40 |
89,596 |
330,950 |
-48 |
Dec16 |
160708 |
1150.50 |
1168.50 |
1150.50 |
1168.50 |
+27.40 |
0 |
933 |
+0 |
Total Volume and Open Interest |
89,596 |
332,298 |
-48 |
Nikkei 225(CME) |
Sep16 |
160708 |
15370 |
15460 |
15160 |
15410 |
+50 |
20,751 |
35,136 |
+90 |
Dec16 |
160708 |
15380 |
15400 |
15200 |
15380 |
+50 |
4 |
128 |
-2 |
Total Volume and Open Interest |
20,755 |
35,264 |
+88 |
Nikkei 225(SGX) |
Sep16 |
160708 |
15295 |
15375 |
15075 |
15140 |
-130 |
97,802 |
194,064 |
+2,346 |
Dec16 |
160708 |
15030 |
15030 |
15030 |
15030 |
-125 |
202 |
5,948 |
+201 |
Mar17 |
160707 |
15125 |
15125 |
15125 |
15125 |
-15 |
|
|
|
Total Volume and Open Interest |
57,236 |
213,407 |
-187 |
Nikkei 225(CME) Yen |
Sep16 |
160708 |
15300 |
15380 |
15080 |
15340 |
+50 |
69,154 |
71,063 |
-4,014 |
Dec16 |
160708 |
15010 |
15235 |
14960 |
15210 |
+55 |
0 |
26 |
+0 |
Mar17 |
160708 |
15160 |
15160 |
15015 |
15160 |
+55 |
|
|
|
Total Volume and Open Interest |
69,154 |
71,089 |
-4,014 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160708 |
15330 |
15340 |
15150 |
15340 |
+50 |
2 |
11 |
+1 |
Dec16 |
160708 |
15210 |
15210 |
15210 |
15210 |
+50 |
|
|
|
Mar17 |
160708 |
15160 |
15160 |
15160 |
15160 |
+50 |
|
|
|
Total Volume and Open Interest |
2 |
11 |
+1 |
CAC 40(EURONEXT) |
Jul16 |
160708 |
4105.0 |
4210.0 |
4094.5 |
4190.5 |
+73.5 |
134,831 |
264,718 |
-731 |
Aug16 |
160708 |
4103.0 |
4206.0 |
4103.0 |
4188.5 |
+73.5 |
386 |
777 |
+170 |
Sep16 |
160708 |
4112.5 |
4205.0 |
4095.5 |
4186.5 |
+73.5 |
766 |
9,730 |
+274 |
Total Volume and Open Interest |
135,983 |
275,270 |
-287 |
Hang Seng Index(HKFE) |
Jul16 |
160708 |
20727 |
20747 |
20448 |
20559 |
-147 |
138,400 |
89,894 |
-3,514 |
Aug16 |
160708 |
20633 |
20689 |
20400 |
20511 |
-144 |
1,554 |
1,172 |
+92 |
Sep16 |
160708 |
20605 |
20610 |
20340 |
20442 |
-144 |
180 |
5,235 |
+76 |
Total Volume and Open Interest |
140,409 |
100,149 |
-3,209 |
DAX(EUREX) |
Sep16 |
160708 |
9382.5 |
9644.5 |
9356.5 |
9629.5 |
+216.5 |
121,989 |
153,058 |
+13,711 |
Dec16 |
160708 |
9352.5 |
9615.5 |
9352.5 |
9615.5 |
+216.5 |
698 |
4,761 |
+539 |
Mar17 |
160708 |
9613.5 |
9613.5 |
9591.5 |
9607.5 |
+216.5 |
1 |
161 |
+1 |
Total Volume and Open Interest |
122,688 |
157,980 |
+14,251 |
Mini-DAX(EUREX) |
Sep16 |
160708 |
9377.0 |
9644.0 |
9356.0 |
9629.5 |
+216.5 |
29,466 |
11,808 |
+1,305 |
Dec16 |
160708 |
9423.0 |
9615.5 |
9423.0 |
9615.5 |
+216.5 |
61 |
174 |
+4 |
Mar17 |
160708 |
9607.5 |
9607.5 |
9607.5 |
9607.5 |
+216.5 |
15 |
7 |
-1 |
Total Volume and Open Interest |
29,542 |
11,989 |
+1,308 |
FT-SE 100(EURONEXT) |
Sep16 |
160708 |
6481.00 |
6554.50 |
6461.00 |
6549.00 |
+58.50 |
181,537 |
626,652 |
+3,348 |
Dec16 |
160708 |
6452.00 |
6507.00 |
6440.00 |
6507.00 |
+58.00 |
35 |
135 |
+23 |
Mar17 |
160708 |
6451.00 |
6451.00 |
6451.00 |
6451.00 |
+58.00 |
|
|
|
Total Volume and Open Interest |
181,572 |
626,787 |
+3,371 |
SPI 200(SFE) |
Sep16 |
160708 |
5196.0 |
5208.0 |
5159.0 |
5189.0 |
-3.0 |
41,657 |
256,823 |
-269 |
Dec16 |
160708 |
5175.0 |
5175.0 |
5175.0 |
5175.0 |
-3.0 |
0 |
2,486 |
+0 |
Mar17 |
160708 |
5126.0 |
5126.0 |
5126.0 |
5126.0 |
-3.0 |
0 |
1,431 |
+0 |
Total Volume and Open Interest |
41,764 |
261,810 |
-169 |
FTSE MIB(ISE) |
Sep16 |
160708 |
15330.00 |
16085.00 |
15330.00 |
16049.00 |
+626.00 |
55,120 |
47,124 |
+936 |
Dec16 |
160708 |
15220.00 |
15950.00 |
15220.00 |
15924.00 |
+626.00 |
48 |
189 |
-2 |
Mar17 |
160708 |
15931.00 |
15931.00 |
15931.00 |
15931.00 |
+626.00 |
|
|
|
Total Volume and Open Interest |
55,168 |
47,313 |
+934 |
KOSPI 200(KFE) |
Sep16 |
160708 |
245.25 |
245.80 |
243.20 |
244.15 |
-0.75 |
204,986 |
109,787 |
-1,044 |
Dec16 |
160708 |
245.60 |
246.50 |
244.00 |
244.75 |
-1.00 |
687 |
7,302 |
+71 |
Mar17 |
160708 |
243.25 |
243.25 |
241.55 |
241.80 |
-1.50 |
6 |
811 |
+2 |
Total Volume and Open Interest |
205,680 |
120,954 |
-971 |
GSCI(CME) |
Jul16 |
160708 |
355.05 |
358.75 |
354.90 |
357.50 |
+3.05 |
453 |
11,222 |
-413 |
Aug16 |
160708 |
357.10 |
359.00 |
357.10 |
359.00 |
+3.10 |
236 |
439 |
+236 |
Sep16 |
160708 |
360.50 |
360.50 |
360.50 |
360.50 |
+3.10 |
|
|
|
Total Volume and Open Interest |
689 |
11,661 |
-177 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|