|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 21, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug16 |
160721 |
1026.00 |
1042.50 |
1023.75 |
1032.50 |
+5.50 |
45,502 |
93,937 |
-3,964 |
Sep16 |
160721 |
1018.50 |
1035.00 |
1016.75 |
1025.50 |
+5.25 |
25,390 |
48,796 |
-653 |
Nov16 |
160721 |
1007.25 |
1024.75 |
1004.50 |
1012.50 |
+3.50 |
149,688 |
407,749 |
+1,767 |
Jan17 |
160721 |
1007.50 |
1023.75 |
1005.00 |
1012.75 |
+3.50 |
18,062 |
53,905 |
+2,969 |
Mar17 |
160721 |
1001.50 |
1016.75 |
998.00 |
1004.50 |
+2.50 |
12,166 |
72,826 |
-1,180 |
May17 |
160721 |
997.75 |
1013.50 |
994.25 |
999.25 |
+0.50 |
6,724 |
30,074 |
-278 |
Jul17 |
160721 |
997.50 |
1013.00 |
994.00 |
998.75 |
-0.50 |
7,356 |
35,072 |
+1,252 |
Aug17 |
160721 |
996.25 |
996.25 |
989.75 |
989.75 |
unch |
28 |
438 |
+5 |
Sep17 |
160721 |
965.25 |
965.25 |
961.50 |
965.25 |
+1.50 |
129 |
319 |
+77 |
Nov17 |
160721 |
945.25 |
957.00 |
941.25 |
945.25 |
+0.25 |
4,323 |
27,837 |
+673 |
Jan18 |
160721 |
946.25 |
946.25 |
946.25 |
946.25 |
unch |
92 |
270 |
-25 |
Mar18 |
160721 |
944.00 |
944.00 |
944.00 |
944.00 |
+0.75 |
0 |
52 |
+0 |
May18 |
160721 |
945.50 |
945.50 |
945.50 |
945.50 |
+0.25 |
0 |
57 |
+0 |
Jul18 |
160721 |
948.50 |
948.50 |
948.50 |
948.50 |
-0.25 |
2 |
53 |
+0 |
Total Volume and Open Interest |
269,463 |
771,578 |
+642 |
Soybean Meal(CBOT) |
Aug16 |
160721 |
351.90 |
357.00 |
350.20 |
352.50 |
+0.10 |
24,255 |
36,997 |
-3,987 |
Sep16 |
160721 |
350.60 |
355.80 |
349.10 |
351.50 |
+0.30 |
15,707 |
53,026 |
-162 |
Oct16 |
160721 |
348.00 |
353.40 |
346.60 |
348.80 |
-0.10 |
11,598 |
30,280 |
-354 |
Dec16 |
160721 |
347.00 |
352.90 |
345.40 |
347.50 |
-0.30 |
50,069 |
157,949 |
-990 |
Jan17 |
160721 |
343.40 |
349.00 |
341.70 |
343.80 |
-0.20 |
6,558 |
23,160 |
+1,381 |
Mar17 |
160721 |
338.40 |
342.90 |
336.20 |
338.00 |
-0.40 |
4,792 |
31,241 |
+742 |
May17 |
160721 |
333.30 |
337.80 |
330.50 |
332.20 |
-1.10 |
2,624 |
19,315 |
+524 |
Jul17 |
160721 |
333.10 |
337.20 |
330.00 |
331.50 |
-1.60 |
3,568 |
12,709 |
+378 |
Aug17 |
160721 |
330.60 |
332.80 |
328.80 |
329.10 |
-1.50 |
164 |
1,841 |
-13 |
Sep17 |
160721 |
327.60 |
329.00 |
325.80 |
325.80 |
-1.80 |
672 |
1,261 |
+310 |
Total Volume and Open Interest |
121,999 |
375,040 |
-1,408 |
Soybean Oil(CBOT) |
Aug16 |
160721 |
30.71 |
31.17 |
30.57 |
31.06 |
+0.35 |
19,586 |
41,192 |
-2,981 |
Sep16 |
160721 |
30.84 |
31.32 |
30.65 |
31.19 |
+0.35 |
12,557 |
42,134 |
+445 |
Oct16 |
160721 |
30.88 |
31.44 |
30.88 |
31.32 |
+0.35 |
3,956 |
22,013 |
+16 |
Dec16 |
160721 |
31.23 |
31.73 |
31.11 |
31.60 |
+0.35 |
40,299 |
175,254 |
-624 |
Jan17 |
160721 |
31.41 |
31.93 |
31.35 |
31.82 |
+0.36 |
3,843 |
25,586 |
+798 |
Mar17 |
160721 |
31.69 |
32.09 |
31.63 |
31.97 |
+0.35 |
3,068 |
20,935 |
+255 |
May17 |
160721 |
31.72 |
32.26 |
31.71 |
32.13 |
+0.34 |
1,024 |
15,431 |
+211 |
Jul17 |
160721 |
31.93 |
32.45 |
31.92 |
32.32 |
+0.34 |
1,333 |
7,776 |
+275 |
Aug17 |
160721 |
32.38 |
32.38 |
32.38 |
32.38 |
+0.33 |
27 |
3,128 |
-13 |
Sep17 |
160721 |
32.32 |
32.38 |
32.32 |
32.38 |
+0.32 |
239 |
2,474 |
-6 |
Total Volume and Open Interest |
87,442 |
361,237 |
-1,202 |
Canola(WCE) |
Jul16 |
160714 |
475.3 |
475.3 |
475.3 |
475.3 |
-4.3 |
|
|
|
Nov16 |
160721 |
463.3 |
468.0 |
461.7 |
462.6 |
-0.8 |
12,530 |
122,079 |
+71 |
Jan17 |
160721 |
470.8 |
475.2 |
469.1 |
470.3 |
-0.9 |
1,622 |
16,814 |
+481 |
Mar17 |
160721 |
478.5 |
482.1 |
475.4 |
476.7 |
-1.4 |
445 |
5,616 |
+68 |
May17 |
160721 |
481.9 |
485.9 |
478.8 |
480.3 |
-1.4 |
260 |
3,484 |
-12 |
Total Volume and Open Interest |
15,355 |
157,233 |
+900 |
Corn(CBOT) |
Sep16 |
160721 |
337.75 |
341.75 |
332.75 |
334.25 |
-3.25 |
88,392 |
504,311 |
+952 |
Dec16 |
160721 |
344.25 |
348.50 |
339.25 |
340.75 |
-3.50 |
140,523 |
536,845 |
+5,792 |
Mar17 |
160721 |
353.25 |
357.25 |
348.25 |
350.25 |
-3.00 |
26,121 |
110,100 |
+1,519 |
May17 |
160721 |
359.00 |
362.75 |
354.25 |
356.00 |
-3.00 |
3,944 |
27,276 |
+554 |
Jul17 |
160721 |
364.00 |
367.75 |
359.50 |
360.75 |
-3.25 |
6,109 |
64,221 |
+912 |
Sep17 |
160721 |
367.50 |
370.75 |
364.00 |
365.25 |
-2.50 |
1,637 |
12,739 |
+12 |
Dec17 |
160721 |
374.75 |
377.50 |
371.25 |
373.25 |
-1.50 |
5,321 |
37,929 |
+1,440 |
Mar18 |
160721 |
382.00 |
382.00 |
382.00 |
382.00 |
-1.75 |
1 |
1,760 |
+1 |
May18 |
160721 |
387.25 |
387.25 |
387.25 |
387.25 |
-1.75 |
0 |
529 |
+0 |
Jul18 |
160721 |
391.00 |
392.00 |
391.00 |
391.75 |
-1.75 |
12 |
666 |
+1 |
Total Volume and Open Interest |
272,129 |
1,298,151 |
+11,195 |
Wheat(CBOT) |
Sep16 |
160721 |
414.00 |
419.75 |
408.75 |
417.75 |
+4.75 |
53,844 |
260,444 |
+5,415 |
Dec16 |
160721 |
435.50 |
442.75 |
432.75 |
441.25 |
+5.25 |
19,206 |
124,991 |
+380 |
Mar17 |
160721 |
459.50 |
465.75 |
456.00 |
464.50 |
+5.50 |
5,374 |
40,854 |
+702 |
May17 |
160721 |
474.00 |
478.50 |
469.00 |
477.00 |
+4.50 |
1,504 |
9,726 |
+456 |
Jul17 |
160721 |
482.00 |
486.50 |
479.50 |
485.25 |
+3.25 |
872 |
22,194 |
+115 |
Sep17 |
160721 |
496.50 |
498.25 |
492.50 |
497.25 |
+2.50 |
100 |
2,476 |
+24 |
Total Volume and Open Interest |
80,959 |
465,177 |
+7,099 |
Wheat(KCBT) |
Sep16 |
160721 |
407.00 |
413.25 |
404.75 |
407.50 |
+0.75 |
17,061 |
134,218 |
+1,517 |
Dec16 |
160721 |
434.25 |
438.75 |
430.75 |
433.50 |
+0.75 |
8,058 |
49,412 |
+1,199 |
Mar17 |
160721 |
449.00 |
455.25 |
447.50 |
450.25 |
+0.75 |
3,931 |
22,769 |
+736 |
May17 |
160721 |
463.25 |
466.00 |
458.50 |
461.00 |
+0.25 |
1,162 |
8,052 |
+59 |
Jul17 |
160721 |
470.75 |
475.75 |
469.25 |
470.75 |
+0.25 |
788 |
14,158 |
+131 |
Sep17 |
160721 |
485.75 |
487.50 |
485.75 |
485.75 |
-0.50 |
143 |
1,242 |
+13 |
Dec17 |
160721 |
505.75 |
505.75 |
505.75 |
505.75 |
-0.25 |
33 |
575 |
+11 |
Total Volume and Open Interest |
31,186 |
230,596 |
+3,666 |
Wheat(MGE) |
Sep16 |
160721 |
485.00 |
490.75 |
484.00 |
486.25 |
+1.25 |
4,451 |
25,657 |
-255 |
Dec16 |
160721 |
501.00 |
506.75 |
500.00 |
502.25 |
+1.25 |
2,477 |
14,357 |
+63 |
Mar17 |
160721 |
517.75 |
522.25 |
517.00 |
518.25 |
+1.25 |
1,656 |
9,661 |
+365 |
May17 |
160721 |
528.75 |
532.25 |
527.00 |
527.75 |
+0.75 |
1,281 |
4,157 |
+248 |
Jul17 |
160721 |
536.75 |
538.50 |
536.75 |
537.50 |
+0.50 |
625 |
2,433 |
+133 |
Sep17 |
160721 |
547.00 |
547.25 |
547.00 |
547.25 |
-0.25 |
744 |
1,396 |
+300 |
Total Volume and Open Interest |
11,402 |
58,157 |
+966 |
Oats(CBOT) |
Sep16 |
160721 |
205.50 |
209.00 |
205.50 |
207.75 |
+2.00 |
75 |
3,288 |
-10 |
Dec16 |
160721 |
202.75 |
204.75 |
201.75 |
204.50 |
+2.50 |
117 |
5,765 |
+3 |
Mar17 |
160721 |
209.50 |
209.50 |
207.00 |
208.25 |
-0.25 |
29 |
800 |
-17 |
May17 |
160721 |
212.75 |
212.75 |
212.75 |
212.75 |
-0.25 |
|
|
|
Total Volume and Open Interest |
221 |
9,853 |
-24 |
Rough Rice(CBOT) |
Sep16 |
160721 |
10.76 |
10.79 |
10.61 |
10.61 |
-0.20 |
196 |
7,906 |
+26 |
Nov16 |
160721 |
11.02 |
11.02 |
10.88 |
10.88 |
-0.20 |
18 |
1,763 |
+0 |
Jan17 |
160721 |
11.13 |
11.13 |
11.13 |
11.13 |
-0.19 |
0 |
104 |
+0 |
Mar17 |
160721 |
11.34 |
11.34 |
11.34 |
11.34 |
-0.19 |
0 |
45 |
+0 |
Total Volume and Open Interest |
214 |
9,820 |
+26 |
Live Cattle(CME) |
Aug16 |
160721 |
109.550 |
109.800 |
107.100 |
107.535 |
-1.895 |
16,385 |
62,300 |
-1,704 |
Oct16 |
160721 |
108.150 |
108.230 |
105.250 |
105.700 |
-2.380 |
12,028 |
100,575 |
+1,376 |
Dec16 |
160721 |
109.680 |
109.900 |
106.950 |
107.285 |
-2.515 |
7,144 |
46,966 |
+37 |
Feb17 |
160721 |
109.980 |
110.080 |
107.200 |
107.430 |
-2.650 |
2,852 |
18,103 |
+479 |
Apr17 |
160721 |
109.000 |
109.100 |
106.580 |
106.830 |
-2.320 |
696 |
10,244 |
+129 |
Jun17 |
160721 |
103.050 |
103.050 |
100.600 |
100.785 |
-2.315 |
269 |
4,325 |
+67 |
Total Volume and Open Interest |
39,492 |
244,571 |
+405 |
Feeder Cattle(CME) |
Aug16 |
160721 |
138.850 |
139.080 |
134.130 |
134.400 |
-4.230 |
3,859 |
19,276 |
-355 |
Sep16 |
160721 |
137.580 |
138.000 |
133.150 |
133.450 |
-4.130 |
1,593 |
10,494 |
-14 |
Oct16 |
160721 |
136.450 |
136.850 |
132.285 |
132.700 |
-3.735 |
880 |
6,264 |
+86 |
Nov16 |
160721 |
133.785 |
134.130 |
129.900 |
130.300 |
-3.400 |
360 |
3,886 |
-17 |
Jan17 |
160721 |
130.685 |
130.685 |
127.100 |
127.730 |
-2.670 |
171 |
2,905 |
+28 |
Mar17 |
160721 |
128.500 |
128.785 |
125.500 |
126.080 |
-2.470 |
43 |
544 |
+8 |
Apr17 |
160721 |
127.500 |
127.500 |
126.035 |
126.635 |
-2.515 |
19 |
79 |
+12 |
Total Volume and Open Interest |
6,926 |
43,486 |
-252 |
Lean Hogs(CME) |
Aug16 |
160721 |
76.200 |
76.200 |
74.150 |
74.450 |
-1.750 |
9,347 |
44,531 |
-1,323 |
Oct16 |
160721 |
63.880 |
63.880 |
61.785 |
62.285 |
-1.595 |
11,691 |
98,678 |
+379 |
Dec16 |
160721 |
58.550 |
58.550 |
56.035 |
56.450 |
-2.085 |
5,085 |
46,497 |
-64 |
Feb17 |
160721 |
62.900 |
62.900 |
60.285 |
60.930 |
-2.220 |
1,649 |
21,392 |
+145 |
Apr17 |
160721 |
67.550 |
67.700 |
64.950 |
65.500 |
-2.450 |
678 |
16,164 |
+76 |
May17 |
160721 |
70.500 |
70.500 |
70.500 |
70.500 |
-2.700 |
2 |
204 |
-1 |
Jun17 |
160721 |
76.250 |
76.250 |
73.800 |
74.230 |
-2.500 |
48 |
1,713 |
+2 |
Jul17 |
160721 |
75.450 |
75.450 |
73.035 |
73.230 |
-2.805 |
0 |
327 |
+0 |
Total Volume and Open Interest |
28,500 |
229,631 |
-786 |
Class III Milk(CME) |
Jul16 |
160721 |
15.27 |
15.29 |
15.26 |
15.27 |
-0.06 |
23 |
5,345 |
-22 |
Aug16 |
160721 |
16.45 |
16.63 |
16.25 |
16.45 |
-0.05 |
118 |
4,819 |
+13 |
Sep16 |
160721 |
16.57 |
16.60 |
16.35 |
16.49 |
+0.01 |
147 |
4,128 |
+29 |
Oct16 |
160721 |
16.50 |
16.58 |
16.40 |
16.49 |
-0.06 |
103 |
3,492 |
+19 |
Nov16 |
160721 |
16.29 |
16.30 |
16.24 |
16.28 |
-0.04 |
44 |
3,208 |
+10 |
Dec16 |
160721 |
16.04 |
16.05 |
15.98 |
16.03 |
-0.03 |
31 |
2,889 |
+27 |
Jan17 |
160721 |
15.95 |
15.95 |
15.89 |
15.92 |
-0.06 |
25 |
1,153 |
+0 |
Feb17 |
160721 |
16.00 |
16.02 |
15.98 |
16.02 |
-0.02 |
23 |
1,035 |
+0 |
Mar17 |
160721 |
16.05 |
16.13 |
16.05 |
16.13 |
+0.08 |
16 |
983 |
+11 |
Apr17 |
160721 |
16.15 |
16.16 |
16.13 |
16.16 |
+0.01 |
24 |
897 |
+0 |
May17 |
160721 |
16.27 |
16.32 |
16.27 |
16.30 |
+0.02 |
2 |
741 |
+0 |
Jun17 |
160721 |
16.39 |
16.43 |
16.38 |
16.42 |
+0.03 |
13 |
660 |
-1 |
Jul17 |
160721 |
16.52 |
16.52 |
16.45 |
16.47 |
-0.05 |
16 |
218 |
+5 |
Total Volume and Open Interest |
628 |
30,604 |
+117 |
Cocoa(ICE) |
Sep16 |
160721 |
2958 |
2972 |
2896 |
2902 |
-67 |
23,171 |
89,288 |
-2,257 |
Dec16 |
160721 |
2958 |
2975 |
2905 |
2911 |
-59 |
14,573 |
63,267 |
+849 |
Mar17 |
160721 |
2945 |
2958 |
2891 |
2898 |
-55 |
3,659 |
44,603 |
+677 |
May17 |
160721 |
2927 |
2945 |
2879 |
2886 |
-54 |
953 |
8,800 |
+54 |
Jul17 |
160721 |
2936 |
2936 |
2872 |
2877 |
-53 |
48 |
2,647 |
+4 |
Sep17 |
160721 |
2927 |
2927 |
2865 |
2869 |
-52 |
29 |
3,862 |
+0 |
Dec17 |
160721 |
2869 |
2869 |
2861 |
2861 |
-51 |
1 |
795 |
+1 |
Total Volume and Open Interest |
42,434 |
217,124 |
-672 |
Coffee "C"(ICE) |
Sep16 |
160721 |
147.80 |
149.75 |
146.25 |
146.85 |
-0.15 |
15,102 |
95,859 |
-463 |
Dec16 |
160721 |
150.55 |
152.65 |
149.35 |
149.90 |
-0.05 |
3,591 |
50,788 |
+347 |
Mar17 |
160721 |
153.55 |
155.40 |
152.15 |
152.70 |
-0.05 |
1,865 |
18,272 |
+440 |
May17 |
160721 |
155.20 |
156.90 |
153.80 |
154.25 |
-0.10 |
815 |
9,845 |
+216 |
Jul17 |
160721 |
156.50 |
157.50 |
155.20 |
155.50 |
-0.15 |
130 |
3,231 |
-1 |
Sep17 |
160721 |
158.50 |
158.60 |
156.60 |
156.65 |
-0.20 |
56 |
2,976 |
+4 |
Total Volume and Open Interest |
21,596 |
186,943 |
+537 |
Orange Juice(ICE) |
Sep16 |
160721 |
182.60 |
184.80 |
179.65 |
180.70 |
-1.60 |
585 |
14,729 |
+35 |
Nov16 |
160721 |
182.70 |
183.05 |
179.65 |
179.85 |
-1.50 |
59 |
2,255 |
+34 |
Jan17 |
160721 |
180.00 |
180.00 |
178.10 |
178.10 |
-1.50 |
22 |
811 |
+6 |
Mar17 |
160721 |
178.00 |
178.00 |
176.55 |
176.55 |
-1.25 |
5 |
142 |
+4 |
May17 |
160721 |
174.95 |
174.95 |
174.95 |
174.95 |
-1.25 |
0 |
10 |
+0 |
Jul17 |
160721 |
173.35 |
173.35 |
173.35 |
173.35 |
-1.25 |
|
|
|
Total Volume and Open Interest |
671 |
17,949 |
+79 |
Sugar #11(ICE) |
Oct16 |
160721 |
19.33 |
19.86 |
19.29 |
19.56 |
+0.28 |
32,836 |
437,788 |
-1,832 |
Mar17 |
160721 |
19.64 |
20.11 |
19.56 |
19.81 |
+0.25 |
12,638 |
224,700 |
+2,437 |
May17 |
160721 |
19.03 |
19.39 |
18.95 |
19.13 |
+0.17 |
4,605 |
62,304 |
+1,246 |
Jul17 |
160721 |
18.48 |
18.76 |
18.45 |
18.51 |
+0.10 |
1,779 |
48,813 |
+145 |
Oct17 |
160721 |
18.14 |
18.41 |
18.09 |
18.16 |
+0.08 |
1,167 |
29,720 |
+536 |
Mar18 |
160721 |
18.00 |
18.25 |
17.96 |
18.02 |
+0.07 |
179 |
13,956 |
+63 |
May18 |
160721 |
17.60 |
17.75 |
17.54 |
17.54 |
+0.03 |
30 |
4,489 |
-3 |
Jul18 |
160721 |
17.39 |
17.39 |
17.22 |
17.22 |
unch |
35 |
4,746 |
-1 |
Total Volume and Open Interest |
53,362 |
832,463 |
+2,649 |
London Cocoa(LCE) |
Sep16 |
160721 |
2410 |
2413 |
2355 |
2362 |
-55 |
10,875 |
110,063 |
+938 |
Dec16 |
160721 |
2354 |
2354 |
2301 |
2309 |
-49 |
5,177 |
72,868 |
-1,235 |
Mar17 |
160721 |
2303 |
2303 |
2256 |
2264 |
-44 |
3,262 |
56,196 |
-756 |
May17 |
160721 |
2289 |
2290 |
2243 |
2251 |
-43 |
670 |
20,404 |
+117 |
Jul17 |
160721 |
2278 |
2284 |
2238 |
2246 |
-42 |
153 |
3,047 |
+103 |
Sep17 |
160721 |
2261 |
2265 |
2239 |
2239 |
-41 |
85 |
2,311 |
+6 |
Dec17 |
160721 |
2248 |
2250 |
2227 |
2227 |
-39 |
5 |
445 |
+0 |
Total Volume and Open Interest |
20,227 |
265,334 |
-827 |
London Sugar(LCE) |
Oct16 |
160721 |
534.90 |
543.70 |
532.40 |
539.70 |
+5.80 |
4,882 |
46,509 |
+323 |
Dec16 |
160721 |
533.50 |
542.40 |
531.40 |
538.50 |
+6.20 |
1,532 |
16,693 |
+203 |
Mar17 |
160721 |
530.40 |
539.80 |
528.70 |
535.40 |
+6.50 |
665 |
16,766 |
+36 |
May17 |
160721 |
522.40 |
529.00 |
522.30 |
524.80 |
+4.40 |
288 |
7,073 |
+188 |
Aug17 |
160721 |
514.30 |
519.50 |
512.10 |
513.80 |
+2.40 |
65 |
3,703 |
+0 |
Total Volume and Open Interest |
7,503 |
93,792 |
+788 |
Cotton(ICE) |
Oct16 |
160721 |
71.88 |
73.47 |
71.78 |
72.66 |
+0.71 |
13 |
164 |
-2 |
Dec16 |
160721 |
72.50 |
73.75 |
71.83 |
72.97 |
+0.62 |
22,539 |
181,770 |
-725 |
Mar17 |
160721 |
72.71 |
74.00 |
72.43 |
73.52 |
+0.72 |
3,823 |
31,583 |
+1,604 |
May17 |
160721 |
72.51 |
73.88 |
72.51 |
73.52 |
+0.65 |
752 |
5,593 |
+351 |
Jul17 |
160721 |
72.82 |
73.66 |
72.82 |
73.37 |
+0.58 |
253 |
4,052 |
+56 |
Oct17 |
160721 |
72.78 |
72.78 |
72.78 |
72.78 |
+0.50 |
|
|
|
Total Volume and Open Interest |
27,567 |
231,269 |
+1,383 |
Lumber(CME) |
Sep16 |
160721 |
328.2 |
330.1 |
325.7 |
329.9 |
+2.3 |
326 |
4,461 |
+33 |
Nov16 |
160721 |
334.4 |
336.2 |
333.4 |
335.8 |
+1.5 |
34 |
352 |
+10 |
Jan17 |
160721 |
337.9 |
337.9 |
337.9 |
337.9 |
+2.4 |
3 |
55 |
+2 |
Mar17 |
160721 |
338.9 |
339.0 |
338.9 |
338.9 |
+2.3 |
3 |
24 |
+0 |
Total Volume and Open Interest |
369 |
4,921 |
+45 |
Crude Oil(NYM) |
Sep16 |
160721 |
45.65 |
46.09 |
44.52 |
44.75 |
-1.00 |
481,709 |
517,904 |
+15,576 |
Oct16 |
160721 |
46.42 |
46.80 |
45.22 |
45.45 |
-1.00 |
77,233 |
134,345 |
+8,444 |
Nov16 |
160721 |
47.11 |
47.53 |
45.93 |
46.18 |
-1.01 |
29,254 |
115,401 |
-2,615 |
Dec16 |
160721 |
47.92 |
48.28 |
46.63 |
46.89 |
-1.01 |
54,977 |
262,883 |
+751 |
Jan17 |
160721 |
48.51 |
48.81 |
47.26 |
47.51 |
-1.00 |
14,549 |
67,018 |
+2,062 |
Feb17 |
160721 |
49.25 |
49.25 |
47.73 |
48.01 |
-1.01 |
6,347 |
34,450 |
+572 |
Mar17 |
160721 |
49.64 |
49.78 |
48.15 |
48.43 |
-1.02 |
11,162 |
68,624 |
+600 |
Apr17 |
160721 |
49.62 |
50.14 |
48.69 |
48.78 |
-1.03 |
3,217 |
22,580 |
-518 |
May17 |
160721 |
50.17 |
50.43 |
48.99 |
49.10 |
-1.03 |
1,828 |
20,250 |
-330 |
Jun17 |
160721 |
50.49 |
50.71 |
49.13 |
49.39 |
-1.02 |
14,479 |
79,274 |
+100 |
Jul17 |
160721 |
50.44 |
50.92 |
49.40 |
49.64 |
-1.00 |
1,207 |
17,229 |
-210 |
Aug17 |
160721 |
51.23 |
51.23 |
49.87 |
49.87 |
-0.98 |
473 |
14,957 |
+134 |
Sep17 |
160721 |
51.31 |
51.31 |
50.11 |
50.11 |
-0.96 |
3,383 |
33,267 |
+443 |
Oct17 |
160721 |
50.35 |
50.35 |
50.35 |
50.35 |
-0.94 |
231 |
11,156 |
-13 |
Nov17 |
160721 |
50.61 |
50.61 |
50.61 |
50.61 |
-0.91 |
199 |
11,985 |
+28 |
Dec17 |
160721 |
51.82 |
52.03 |
50.70 |
50.87 |
-0.88 |
17,511 |
139,520 |
-465 |
Total Volume and Open Interest |
850,417 |
1,685,116 |
-13,117 |
e-miNY Crude Oil(NYM) |
Sep16 |
160721 |
45.625 |
46.100 |
44.500 |
44.750 |
-1.000 |
7,147 |
1,370 |
+277 |
Oct16 |
160721 |
46.425 |
46.775 |
45.225 |
45.450 |
-1.000 |
44 |
160 |
+7 |
Nov16 |
160721 |
46.975 |
47.300 |
45.975 |
46.175 |
-1.025 |
14 |
28 |
+2 |
Dec16 |
160721 |
47.650 |
47.800 |
46.625 |
46.900 |
-1.000 |
12 |
319 |
+2 |
Jan17 |
160721 |
47.650 |
47.825 |
47.150 |
47.500 |
-1.000 |
3 |
19 |
+2 |
Feb17 |
160721 |
48.000 |
48.000 |
48.000 |
48.000 |
-1.025 |
2 |
12 |
+1 |
Mar17 |
160721 |
48.425 |
48.425 |
48.425 |
48.425 |
-1.025 |
1 |
12 |
+0 |
Apr17 |
160721 |
48.775 |
48.775 |
48.775 |
48.775 |
-1.025 |
0 |
2 |
+0 |
May17 |
160721 |
49.100 |
49.100 |
49.100 |
49.100 |
-1.025 |
|
|
|
Jun17 |
160721 |
49.400 |
49.400 |
49.200 |
49.400 |
-1.000 |
0 |
15 |
+0 |
Total Volume and Open Interest |
7,225 |
2,085 |
-967 |
NY Harbor ULSD(NYM) |
Aug16 |
160721 |
140.85 |
141.62 |
136.87 |
137.07 |
-3.47 |
38,176 |
46,195 |
-5,200 |
Sep16 |
160721 |
143.38 |
144.25 |
139.55 |
139.76 |
-3.38 |
44,307 |
82,062 |
+1,365 |
Oct16 |
160721 |
145.81 |
146.57 |
141.90 |
142.16 |
-3.33 |
17,781 |
44,944 |
+1,342 |
Nov16 |
160721 |
147.75 |
148.52 |
144.15 |
144.33 |
-3.25 |
13,382 |
32,012 |
+1,065 |
Dec16 |
160721 |
149.67 |
150.37 |
146.10 |
146.30 |
-3.14 |
14,922 |
49,556 |
-1,288 |
Jan17 |
160721 |
150.21 |
152.12 |
148.16 |
148.30 |
-3.00 |
4,302 |
23,270 |
-531 |
Feb17 |
160721 |
153.47 |
153.47 |
149.44 |
149.58 |
-2.94 |
3,209 |
12,835 |
+229 |
Mar17 |
160721 |
152.91 |
153.71 |
150.01 |
150.11 |
-2.92 |
1,526 |
13,843 |
+106 |
Apr17 |
160721 |
151.87 |
152.62 |
149.79 |
149.95 |
-2.93 |
727 |
7,712 |
+208 |
May17 |
160721 |
151.72 |
152.74 |
150.19 |
150.19 |
-2.94 |
243 |
3,622 |
-7 |
Jun17 |
160721 |
152.98 |
154.37 |
150.62 |
150.74 |
-2.94 |
809 |
21,110 |
+178 |
Jul17 |
160721 |
153.43 |
153.72 |
151.61 |
151.61 |
-2.93 |
267 |
2,398 |
+99 |
Aug17 |
160721 |
154.23 |
154.25 |
152.63 |
152.63 |
-2.91 |
285 |
1,505 |
+123 |
Sep17 |
160721 |
155.57 |
155.57 |
153.86 |
153.86 |
-2.89 |
108 |
1,566 |
-26 |
Total Volume and Open Interest |
141,936 |
370,482 |
-1,779 |
RBOB Gasoline(NYM) |
Aug16 |
160721 |
135.99 |
137.89 |
134.97 |
135.50 |
-0.87 |
31,141 |
51,776 |
-6,308 |
Sep16 |
160721 |
137.19 |
138.68 |
135.59 |
136.14 |
-1.16 |
40,134 |
118,799 |
+4,588 |
Oct16 |
160721 |
130.12 |
131.52 |
128.53 |
129.02 |
-1.62 |
19,449 |
59,705 |
+2,595 |
Nov16 |
160721 |
131.01 |
131.25 |
128.28 |
128.70 |
-1.87 |
10,723 |
37,727 |
+1,057 |
Dec16 |
160721 |
130.30 |
131.24 |
128.09 |
128.54 |
-2.06 |
11,167 |
46,036 |
+499 |
Jan17 |
160721 |
131.93 |
132.20 |
129.25 |
129.41 |
-2.21 |
4,476 |
15,145 |
-17 |
Feb17 |
160721 |
133.19 |
133.65 |
130.58 |
130.92 |
-2.30 |
965 |
4,873 |
+111 |
Mar17 |
160721 |
135.58 |
135.77 |
132.71 |
133.03 |
-2.34 |
1,309 |
12,342 |
+459 |
Apr17 |
160721 |
153.59 |
154.18 |
151.56 |
151.72 |
-2.08 |
819 |
12,510 |
+282 |
May17 |
160721 |
154.70 |
154.70 |
152.61 |
152.67 |
-2.24 |
469 |
4,759 |
+33 |
Total Volume and Open Interest |
124,067 |
399,811 |
+4,418 |
e-miNY RBOB Gasoline(NYM) |
Aug16 |
160721 |
135.50 |
135.50 |
135.50 |
135.50 |
-0.90 |
0 |
1 |
+0 |
Sep16 |
160721 |
136.14 |
136.14 |
136.14 |
136.14 |
-1.16 |
|
|
|
Oct16 |
160721 |
129.02 |
129.02 |
129.02 |
129.02 |
-1.58 |
|
|
|
Nov16 |
160721 |
128.70 |
128.70 |
128.70 |
128.70 |
-1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug16 |
160721 |
2.665 |
2.710 |
2.625 |
2.692 |
+0.034 |
105,285 |
72,158 |
-22,429 |
Sep16 |
160721 |
2.618 |
2.672 |
2.591 |
2.659 |
+0.038 |
67,766 |
252,753 |
+2,607 |
Oct16 |
160721 |
2.663 |
2.707 |
2.632 |
2.698 |
+0.035 |
36,406 |
108,545 |
-2,676 |
Nov16 |
160721 |
2.828 |
2.881 |
2.817 |
2.872 |
+0.027 |
18,192 |
86,474 |
-1,718 |
Dec16 |
160721 |
3.114 |
3.153 |
3.095 |
3.143 |
+0.018 |
8,479 |
56,518 |
+250 |
Jan17 |
160721 |
3.254 |
3.282 |
3.227 |
3.273 |
+0.016 |
12,578 |
114,105 |
+1,688 |
Feb17 |
160721 |
3.233 |
3.268 |
3.225 |
3.262 |
+0.016 |
2,678 |
30,115 |
+56 |
Mar17 |
160721 |
3.180 |
3.221 |
3.168 |
3.215 |
+0.017 |
5,820 |
62,868 |
+838 |
Apr17 |
160721 |
2.943 |
2.976 |
2.930 |
2.971 |
+0.016 |
6,058 |
53,957 |
+424 |
May17 |
160721 |
2.907 |
2.953 |
2.906 |
2.948 |
+0.016 |
1,808 |
21,949 |
+99 |
Jun17 |
160721 |
2.952 |
2.985 |
2.952 |
2.984 |
+0.015 |
607 |
20,418 |
+21 |
Jul17 |
160721 |
2.986 |
3.023 |
2.985 |
3.018 |
+0.015 |
289 |
13,216 |
-16 |
Aug17 |
160721 |
3.009 |
3.032 |
2.991 |
3.028 |
+0.016 |
217 |
14,837 |
+70 |
Sep17 |
160721 |
2.980 |
3.007 |
2.979 |
3.006 |
+0.016 |
729 |
9,048 |
+84 |
Oct17 |
160721 |
2.987 |
3.029 |
2.986 |
3.028 |
+0.015 |
1,229 |
20,792 |
+493 |
Nov17 |
160721 |
3.053 |
3.089 |
3.053 |
3.085 |
+0.016 |
539 |
9,237 |
+46 |
Total Volume and Open Interest |
270,474 |
1,007,203 |
-18,636 |
Brent Crude Oil(ICE) |
Sep16 |
160721 |
47.17 |
47.56 |
46.05 |
46.20 |
-0.97 |
214,363 |
263,771 |
-13,810 |
Oct16 |
160721 |
47.61 |
48.03 |
46.45 |
46.62 |
-1.03 |
128,114 |
348,466 |
+22,340 |
Nov16 |
160721 |
48.06 |
48.41 |
46.82 |
46.99 |
-1.07 |
48,472 |
258,218 |
-505 |
Dec16 |
160721 |
48.63 |
48.96 |
47.36 |
47.53 |
-1.10 |
80,376 |
383,022 |
+1,806 |
Jan17 |
160721 |
49.13 |
49.43 |
47.84 |
48.01 |
-1.10 |
16,413 |
101,122 |
+1,023 |
Feb17 |
160721 |
49.58 |
49.78 |
48.30 |
48.48 |
-1.08 |
9,061 |
76,643 |
-273 |
Mar17 |
160721 |
50.11 |
50.30 |
48.74 |
48.93 |
-1.07 |
12,518 |
71,954 |
+1,505 |
Apr17 |
160721 |
50.54 |
50.68 |
49.16 |
49.33 |
-1.06 |
3,036 |
26,532 |
+52 |
May17 |
160721 |
50.83 |
50.84 |
49.53 |
49.70 |
-1.05 |
2,906 |
39,302 |
+432 |
Jun17 |
160721 |
51.20 |
51.36 |
49.85 |
50.03 |
-1.04 |
17,663 |
106,954 |
+1,097 |
Jul17 |
160721 |
51.50 |
51.50 |
50.37 |
50.37 |
-1.02 |
879 |
18,856 |
-20 |
Aug17 |
160721 |
50.69 |
50.69 |
50.69 |
50.69 |
-1.01 |
866 |
18,162 |
-16 |
Sep17 |
160721 |
50.98 |
50.98 |
50.98 |
50.98 |
-0.99 |
2,425 |
39,884 |
+468 |
Oct17 |
160721 |
51.25 |
51.25 |
51.25 |
51.25 |
-0.98 |
299 |
14,861 |
+76 |
Total Volume and Open Interest |
576,324 |
2,238,396 |
+17,355 |
Gas Oil(ICE) |
Aug16 |
160721 |
415.25 |
416.50 |
401.25 |
408.00 |
-5.00 |
67,996 |
105,442 |
+1,501 |
Sep16 |
160721 |
420.25 |
422.00 |
407.25 |
413.50 |
-5.25 |
74,479 |
120,052 |
+6,934 |
Oct16 |
160721 |
424.75 |
427.75 |
413.50 |
419.50 |
-4.75 |
29,639 |
81,817 |
+3,552 |
Nov16 |
160721 |
429.25 |
430.50 |
417.25 |
423.00 |
-4.75 |
12,225 |
46,713 |
-1,322 |
Dec16 |
160721 |
432.25 |
433.50 |
421.25 |
426.50 |
-4.75 |
37,919 |
110,330 |
+700 |
Jan17 |
160721 |
436.75 |
437.25 |
426.00 |
431.00 |
-4.75 |
6,391 |
37,883 |
-670 |
Feb17 |
160721 |
441.00 |
441.00 |
430.25 |
435.00 |
-5.00 |
3,515 |
19,397 |
+565 |
Mar17 |
160721 |
444.50 |
444.50 |
435.50 |
438.50 |
-5.25 |
3,376 |
23,945 |
+285 |
Apr17 |
160721 |
446.00 |
446.00 |
437.25 |
441.50 |
-5.25 |
799 |
10,955 |
+56 |
May17 |
160721 |
450.50 |
450.50 |
444.00 |
444.50 |
-5.50 |
598 |
12,824 |
+106 |
Total Volume and Open Interest |
259,106 |
743,236 |
+16,603 |
Ethanol(CBOT) |
Aug16 |
160721 |
1.450 |
1.465 |
1.441 |
1.451 |
-0.013 |
321 |
1,281 |
-64 |
Sep16 |
160721 |
1.451 |
1.453 |
1.433 |
1.445 |
-0.013 |
236 |
1,354 |
+5 |
Oct16 |
160721 |
1.431 |
1.431 |
1.418 |
1.418 |
-0.011 |
197 |
447 |
+43 |
Nov16 |
160721 |
1.410 |
1.411 |
1.396 |
1.396 |
-0.011 |
58 |
406 |
+15 |
Dec16 |
160721 |
1.367 |
1.373 |
1.367 |
1.373 |
-0.011 |
5 |
1,122 |
-3 |
Jan17 |
160721 |
1.357 |
1.357 |
1.357 |
1.357 |
-0.011 |
40 |
271 |
+40 |
Feb17 |
160721 |
1.356 |
1.356 |
1.356 |
1.356 |
-0.011 |
40 |
143 |
+40 |
Mar17 |
160721 |
1.356 |
1.356 |
1.356 |
1.356 |
-0.011 |
|
|
|
Total Volume and Open Interest |
897 |
5,026 |
+76 |
WTI Crude Oil(ICE) |
Sep16 |
160721 |
45.69 |
46.09 |
44.54 |
44.75 |
-1.00 |
53,316 |
86,478 |
+260 |
Oct16 |
160721 |
46.63 |
46.77 |
45.23 |
45.45 |
-1.00 |
31,020 |
36,397 |
+10,297 |
Nov16 |
160721 |
47.31 |
47.51 |
45.96 |
46.18 |
-1.01 |
10,231 |
32,094 |
-98 |
Dec16 |
160721 |
48.11 |
48.23 |
46.65 |
46.89 |
-1.01 |
18,315 |
92,496 |
+3,073 |
Jan17 |
160721 |
48.74 |
48.74 |
47.34 |
47.51 |
-1.00 |
2,226 |
17,643 |
-215 |
Feb17 |
160721 |
49.25 |
49.27 |
47.84 |
48.01 |
-1.01 |
1,332 |
19,693 |
-191 |
Mar17 |
160721 |
49.24 |
49.30 |
48.26 |
48.43 |
-1.02 |
1,945 |
20,223 |
+615 |
Apr17 |
160721 |
49.66 |
49.66 |
48.62 |
48.78 |
-1.03 |
1,078 |
3,184 |
+103 |
May17 |
160721 |
48.95 |
49.10 |
48.94 |
49.10 |
-1.03 |
613 |
2,320 |
+225 |
Jun17 |
160721 |
50.25 |
50.25 |
49.35 |
49.39 |
-1.02 |
1,681 |
31,677 |
+22 |
Jul17 |
160721 |
49.64 |
49.64 |
49.64 |
49.64 |
-1.00 |
163 |
1,656 |
-20 |
Aug17 |
160721 |
49.87 |
49.87 |
49.87 |
49.87 |
-0.98 |
32 |
823 |
-2 |
Sep17 |
160721 |
50.11 |
50.11 |
50.11 |
50.11 |
-0.96 |
651 |
10,192 |
+595 |
Oct17 |
160721 |
50.35 |
50.35 |
50.35 |
50.35 |
-0.94 |
45 |
1,280 |
-3 |
Nov17 |
160721 |
50.61 |
50.61 |
50.61 |
50.61 |
-0.91 |
9 |
778 |
+4 |
Dec17 |
160721 |
51.51 |
51.57 |
50.87 |
50.87 |
-0.88 |
5,967 |
55,097 |
-236 |
Total Volume and Open Interest |
129,175 |
453,268 |
-5,273 |
US Dollar Index(ICE) |
Sep16 |
160721 |
97.150 |
97.275 |
96.765 |
97.045 |
-0.217 |
24,232 |
51,601 |
+3,069 |
Dec16 |
160721 |
97.100 |
97.260 |
96.790 |
97.035 |
-0.217 |
505 |
3,664 |
+233 |
Mar17 |
160721 |
97.110 |
97.155 |
97.050 |
97.055 |
-0.217 |
16 |
1,545 |
+12 |
Total Volume and Open Interest |
24,753 |
56,826 |
+3,314 |
Australian Dollar(CME) |
Sep16 |
160721 |
74.61 |
74.99 |
74.42 |
74.73 |
+0.14 |
93,970 |
98,167 |
+5,967 |
Dec16 |
160721 |
74.38 |
74.77 |
74.22 |
74.53 |
+0.14 |
217 |
1,338 |
+80 |
Mar17 |
160721 |
74.37 |
74.37 |
74.37 |
74.37 |
+0.15 |
0 |
12 |
+0 |
Total Volume and Open Interest |
94,187 |
99,518 |
+6,047 |
British Pound(CME) |
Sep16 |
160721 |
132.43 |
132.84 |
131.65 |
132.12 |
+0.55 |
114,523 |
222,807 |
-10,267 |
Dec16 |
160721 |
132.60 |
133.01 |
131.85 |
132.31 |
+0.55 |
362 |
1,679 |
-109 |
Mar17 |
160721 |
132.54 |
132.84 |
132.54 |
132.54 |
+0.55 |
4 |
483 |
+0 |
Total Volume and Open Interest |
114,989 |
225,589 |
-10,276 |
Canadian Dollar(CME) |
Sep16 |
160721 |
76.51 |
76.80 |
76.34 |
76.40 |
-0.18 |
50,049 |
113,230 |
-1,393 |
Dec16 |
160721 |
76.53 |
76.80 |
76.37 |
76.42 |
-0.17 |
88 |
3,847 |
-3 |
Mar17 |
160721 |
76.44 |
76.79 |
76.41 |
76.44 |
-0.17 |
21 |
347 |
-4 |
Jun17 |
160721 |
76.70 |
76.84 |
76.44 |
76.48 |
-0.16 |
0 |
130 |
+0 |
Total Volume and Open Interest |
50,172 |
117,603 |
-1,391 |
Japanese Yen(CME) |
Sep16 |
160721 |
93.50 |
95.07 |
93.23 |
94.65 |
+0.86 |
100,133 |
156,849 |
+131 |
Dec16 |
160721 |
93.91 |
95.43 |
93.60 |
95.03 |
+0.87 |
182 |
1,369 |
+68 |
Mar17 |
160721 |
94.60 |
95.70 |
94.14 |
95.45 |
+0.88 |
0 |
41 |
+0 |
Total Volume and Open Interest |
100,315 |
158,366 |
+199 |
Swiss Franc(CME) |
Sep16 |
160721 |
101.59 |
101.92 |
101.23 |
101.64 |
+0.04 |
12,784 |
41,666 |
+1,265 |
Dec16 |
160721 |
102.03 |
102.41 |
101.81 |
102.19 |
+0.04 |
2 |
80 |
+0 |
Mar17 |
160721 |
102.71 |
102.87 |
102.40 |
102.71 |
+0.05 |
|
|
|
Total Volume and Open Interest |
12,786 |
41,766 |
+1,265 |
EuroFX(CME) |
Sep16 |
160721 |
110.36 |
110.86 |
110.05 |
110.39 |
+0.09 |
146,873 |
382,307 |
+11,685 |
Dec16 |
160721 |
110.81 |
111.28 |
110.49 |
110.82 |
+0.09 |
546 |
4,713 |
-16 |
Mar17 |
160721 |
111.50 |
111.64 |
110.96 |
111.27 |
+0.09 |
186 |
1,226 |
-170 |
Total Volume and Open Interest |
147,608 |
388,905 |
+11,499 |
Mexican Peso(CME) |
Aug16 |
160721 |
535.13 |
535.13 |
535.13 |
535.13 |
-0.50 |
|
|
|
Sep16 |
160721 |
532.50 |
536.25 |
531.75 |
533.25 |
-0.50 |
41,183 |
92,220 |
+1,860 |
Total Volume and Open Interest |
48,455 |
103,432 |
+8,999 |
Brazilian Real(CME) |
Aug16 |
160721 |
304.45 |
307.35 |
303.30 |
303.40 |
-2.80 |
327 |
22,599 |
+9 |
Sep16 |
160721 |
304.50 |
304.50 |
300.20 |
300.60 |
-2.55 |
133 |
3,570 |
+112 |
Oct16 |
160721 |
298.20 |
298.20 |
298.20 |
298.20 |
-2.50 |
|
|
|
Nov16 |
160721 |
295.35 |
295.35 |
295.35 |
295.35 |
-2.65 |
|
|
|
Total Volume and Open Interest |
460 |
26,199 |
+121 |
30-Year T-Bonds(CBOT) |
Sep16 |
160721 |
171~110 |
171~240 |
169~310 |
171~150 |
unch |
166,895 |
587,793 |
-884 |
Dec16 |
160721 |
169~120 |
170~080 |
168~190 |
170~010 |
unch |
230 |
255 |
+53 |
Mar17 |
160721 |
168~290 |
168~290 |
168~290 |
168~290 |
unch |
|
|
|
Total Volume and Open Interest |
167,125 |
588,048 |
-831 |
10-Year T-Notes(CBOT) |
Sep16 |
160721 |
131~310 |
132~110 |
131~195 |
132~075 |
+0~080 |
887,408 |
2,789,886 |
-20,699 |
Dec16 |
160721 |
130~310 |
131~120 |
130~220 |
131~095 |
+0~080 |
638 |
5,352 |
-60 |
Mar17 |
160721 |
130~155 |
130~155 |
130~155 |
130~155 |
+0~080 |
|
|
|
Total Volume and Open Interest |
888,046 |
2,795,238 |
-20,759 |
5-Year T-Notes(CBOT) |
Sep16 |
160721 |
121~124 |
121~204 |
121~074 |
121~186 |
+0~064 |
410,143 |
2,668,412 |
-11,718 |
Dec16 |
160721 |
121~180 |
121~196 |
121~074 |
121~186 |
+0~070 |
554 |
2,617 |
+542 |
Total Volume and Open Interest |
410,697 |
2,671,029 |
-11,176 |
2 Year T-Notes(CBOT) |
Sep16 |
160721 |
109~104 |
109~130 |
109~094 |
109~124 |
+0~020 |
180,200 |
1,032,577 |
+6,484 |
Dec16 |
160721 |
109~072 |
109~100 |
109~072 |
109~100 |
+0~022 |
1,713 |
1,611 |
+1,611 |
Mar17 |
160721 |
109~094 |
109~094 |
109~094 |
109~094 |
+0~022 |
|
|
|
Total Volume and Open Interest |
181,913 |
1,034,188 |
+8,095 |
Eurodollars(CME) |
Sep16 |
160721 |
99.215 |
99.225 |
99.185 |
99.190 |
-0.025 |
222,336 |
1,208,598 |
+18,868 |
Dec16 |
160721 |
99.135 |
99.140 |
99.095 |
99.115 |
-0.020 |
236,119 |
1,473,345 |
+1,452 |
Mar17 |
160721 |
99.095 |
99.095 |
99.045 |
99.075 |
-0.015 |
194,808 |
1,002,055 |
+9,365 |
Jun17 |
160721 |
99.045 |
99.055 |
99.000 |
99.035 |
-0.010 |
145,852 |
878,723 |
+5,987 |
Sep17 |
160721 |
99.005 |
99.015 |
98.960 |
98.995 |
-0.010 |
154,028 |
825,796 |
+2,393 |
Dec17 |
160721 |
98.955 |
98.965 |
98.905 |
98.945 |
-0.010 |
193,391 |
1,258,316 |
+16,918 |
Mar18 |
160721 |
98.925 |
98.935 |
98.875 |
98.915 |
-0.010 |
127,493 |
613,510 |
+5,811 |
Jun18 |
160721 |
98.885 |
98.900 |
98.835 |
98.880 |
-0.005 |
103,626 |
475,778 |
-4,766 |
Sep18 |
160721 |
98.855 |
98.860 |
98.795 |
98.850 |
unch |
120,015 |
418,335 |
-21,452 |
Dec18 |
160721 |
98.800 |
98.815 |
98.745 |
98.805 |
unch |
108,918 |
561,512 |
-12,024 |
Mar19 |
160721 |
98.775 |
98.785 |
98.715 |
98.775 |
unch |
75,507 |
352,054 |
+4,741 |
Jun19 |
160721 |
98.730 |
98.745 |
98.670 |
98.735 |
unch |
73,756 |
284,506 |
+6,575 |
Sep19 |
160721 |
98.690 |
98.700 |
98.625 |
98.695 |
+0.005 |
42,485 |
212,645 |
-694 |
Dec19 |
160721 |
98.630 |
98.655 |
98.575 |
98.645 |
+0.005 |
44,815 |
223,767 |
+1,368 |
Mar20 |
160721 |
98.605 |
98.620 |
98.540 |
98.610 |
+0.005 |
36,143 |
134,048 |
-5,303 |
Jun20 |
160721 |
98.560 |
98.575 |
98.495 |
98.565 |
+0.005 |
26,814 |
87,960 |
-2,014 |
Sep20 |
160721 |
98.515 |
98.530 |
98.450 |
98.520 |
+0.005 |
16,566 |
90,277 |
+745 |
Dec20 |
160721 |
98.465 |
98.480 |
98.395 |
98.470 |
+0.005 |
11,747 |
89,106 |
-1,411 |
Total Volume and Open Interest |
1,986,400 |
10,481,847 |
+31,317 |
Ultra T-Bond(CBOT) |
Sep16 |
160721 |
186~04 |
186~23 |
184~05 |
186~08 |
-0~03 |
55,181 |
588,539 |
-1,088 |
Dec16 |
160721 |
185~14 |
185~14 |
184~10 |
185~14 |
-0~03 |
|
|
|
Mar17 |
160721 |
184~14 |
184~14 |
184~14 |
184~14 |
-0~03 |
|
|
|
Total Volume and Open Interest |
55,181 |
588,539 |
-1,088 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160721 |
144~170 |
144~295 |
143~310 |
144~260 |
+0~075 |
53,972 |
168,536 |
+1,511 |
Dec16 |
160721 |
144~140 |
144~140 |
143~260 |
144~140 |
+0~055 |
|
|
|
Mar17 |
160721 |
144~140 |
144~140 |
144~140 |
144~140 |
+0~055 |
|
|
|
Total Volume and Open Interest |
53,972 |
168,536 |
+1,511 |
30 Day Federal Funds(CBOT) |
Jul16 |
160721 |
99.607 |
99.607 |
99.605 |
99.607 |
unch |
6,625 |
168,920 |
-4,954 |
Aug16 |
160721 |
99.605 |
99.610 |
99.600 |
99.605 |
unch |
6,402 |
147,769 |
+2,156 |
Sep16 |
160721 |
99.585 |
99.595 |
99.585 |
99.590 |
unch |
10,634 |
53,640 |
+2,636 |
Oct16 |
160721 |
99.555 |
99.570 |
99.550 |
99.560 |
unch |
50,476 |
147,158 |
+14,178 |
Nov16 |
160721 |
99.550 |
99.565 |
99.545 |
99.555 |
unch |
8,380 |
67,139 |
+1,698 |
Dec16 |
160721 |
99.520 |
99.535 |
99.510 |
99.525 |
unch |
7,102 |
39,934 |
+2 |
Total Volume and Open Interest |
109,222 |
830,024 |
+15,778 |
3-Mth Euro-Yen(CME) |
Sep16 |
160721 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160721 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160721 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160721 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160721 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160721 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160721 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160721 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160721 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec18 |
160721 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160721 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160721 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160721 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160721 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160721 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160721 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160721 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160721 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160721 |
153.20 |
153.31 |
153.01 |
153.17 |
-0.07 |
1,280 |
18,995 |
+16 |
Dec16 |
160721 |
153.31 |
153.31 |
153.31 |
153.31 |
-0.07 |
1 |
3 |
+0 |
Mar17 |
160721 |
153.23 |
153.23 |
153.23 |
153.23 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,281 |
18,998 |
+16 |
Euro-Buxl(EUREX) |
Sep16 |
160721 |
189.40 |
190.92 |
187.98 |
189.70 |
+0.06 |
25,180 |
128,739 |
-1,105 |
Dec16 |
160721 |
188.36 |
188.96 |
188.06 |
188.06 |
+0.06 |
1 |
27 |
+1 |
Mar17 |
160721 |
188.06 |
188.06 |
188.06 |
188.06 |
+0.06 |
|
|
|
Total Volume and Open Interest |
25,181 |
128,766 |
-1,104 |
Euro-Bund(EUREX) |
Sep16 |
160721 |
166.31 |
166.45 |
165.63 |
166.17 |
-0.15 |
536,134 |
1,660,591 |
+59,129 |
Dec16 |
160721 |
163.20 |
163.69 |
163.04 |
163.47 |
-0.15 |
2,417 |
4,550 |
+1,823 |
Mar17 |
160721 |
165.89 |
165.89 |
165.67 |
165.67 |
-0.15 |
1 |
21 |
+1 |
Total Volume and Open Interest |
538,552 |
1,665,162 |
+60,953 |
Euro-Bobl(EUREX) |
Sep16 |
160721 |
133.51 |
133.51 |
133.21 |
133.42 |
-0.09 |
338,847 |
1,276,688 |
+23,158 |
Dec16 |
160721 |
131.34 |
131.42 |
131.34 |
131.42 |
-0.09 |
0 |
659 |
-2 |
Mar17 |
160721 |
133.42 |
133.42 |
133.42 |
133.42 |
-0.09 |
|
|
|
Total Volume and Open Interest |
338,847 |
1,277,347 |
+23,156 |
Euro-Schatz(EUREX) |
Sep16 |
160721 |
112.01 |
112.02 |
111.96 |
112.01 |
-0.01 |
193,920 |
1,134,126 |
-18,487 |
Dec16 |
160721 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.01 |
0 |
185 |
+0 |
Mar17 |
160721 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.01 |
|
|
|
Total Volume and Open Interest |
193,920 |
1,134,311 |
-18,487 |
3-Mth Euribor(EUREX) |
Sep16 |
160721 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
30 |
4,776 |
+0 |
Dec16 |
160721 |
100.330 |
100.330 |
100.330 |
100.330 |
-0.005 |
75 |
2,245 |
+75 |
Mar17 |
160721 |
100.345 |
100.345 |
100.345 |
100.345 |
-0.005 |
75 |
3,729 |
-75 |
Total Volume and Open Interest |
316 |
76,884 |
-85 |
Long Gilt(LIFFE) |
Sep16 |
160721 |
129~06 |
129~15 |
128~27 |
129~09 |
-0~04 |
146,832 |
542,104 |
-5,736 |
Dec16 |
160721 |
128~07 |
128~07 |
128~07 |
128~07 |
-0~03 |
|
|
|
Total Volume and Open Interest |
146,832 |
542,104 |
-5,736 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160721 |
99.64 |
99.64 |
99.61 |
99.62 |
-0.03 |
52,976 |
467,428 |
+14,641 |
Dec16 |
160721 |
99.66 |
99.67 |
99.64 |
99.66 |
-0.02 |
37,351 |
606,567 |
+1,759 |
Mar17 |
160721 |
99.66 |
99.67 |
99.64 |
99.67 |
-0.01 |
26,748 |
370,651 |
+863 |
Jun17 |
160721 |
99.66 |
99.67 |
99.63 |
99.66 |
-0.01 |
35,784 |
352,181 |
+6,214 |
Sep17 |
160721 |
99.64 |
99.67 |
99.62 |
99.65 |
-0.01 |
22,324 |
285,597 |
+200 |
Dec17 |
160721 |
99.63 |
99.65 |
99.61 |
99.64 |
-0.01 |
48,019 |
296,369 |
+601 |
Total Volume and Open Interest |
342,586 |
3,258,205 |
+26,188 |
3-Mth Euribor(LIFFE) |
Sep16 |
160721 |
100.310 |
100.315 |
100.305 |
100.315 |
+0.005 |
32,213 |
346,049 |
-2,101 |
Dec16 |
160721 |
100.335 |
100.335 |
100.320 |
100.335 |
+0.005 |
28,897 |
460,278 |
-727 |
Mar17 |
160721 |
100.350 |
100.350 |
100.335 |
100.345 |
unch |
42,331 |
415,147 |
-915 |
Total Volume and Open Interest |
362,723 |
3,086,004 |
-6,859 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160721 |
98.14 |
98.17 |
98.14 |
98.16 |
+0.01 |
18,127 |
193,749 |
-4,770 |
Dec16 |
160721 |
98.24 |
98.26 |
98.24 |
98.26 |
+0.02 |
24,387 |
181,770 |
-341 |
Mar17 |
160721 |
98.30 |
98.32 |
98.29 |
98.31 |
+0.01 |
15,101 |
141,723 |
+3,227 |
Jun17 |
160721 |
98.32 |
98.34 |
98.31 |
98.33 |
+0.01 |
8,655 |
126,869 |
+2,401 |
Sep17 |
160721 |
98.33 |
98.35 |
98.33 |
98.33 |
unch |
4,880 |
86,099 |
+176 |
Dec17 |
160721 |
98.34 |
98.36 |
98.33 |
98.34 |
unch |
6,407 |
77,415 |
-1,921 |
Mar18 |
160721 |
98.33 |
98.36 |
98.32 |
98.33 |
unch |
2,937 |
47,823 |
+423 |
Jun18 |
160721 |
98.33 |
98.35 |
98.33 |
98.33 |
unch |
1,196 |
37,682 |
-514 |
Sep18 |
160721 |
98.31 |
98.33 |
98.31 |
98.32 |
+0.01 |
87 |
6,369 |
+13 |
Dec18 |
160721 |
98.28 |
98.28 |
98.28 |
98.28 |
unch |
4 |
3,686 |
+1 |
Total Volume and Open Interest |
81,782 |
905,721 |
-1,304 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160721 |
98.07 |
98.08 |
98.03 |
98.06 |
-0.01 |
100,935 |
843,016 |
-377 |
Dec16 |
160721 |
98.06 |
98.06 |
98.06 |
98.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
100,935 |
843,016 |
-377 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160721 |
98.55 |
98.59 |
98.53 |
98.58 |
+0.02 |
145,271 |
753,588 |
+697 |
Dec16 |
160721 |
98.58 |
98.58 |
98.58 |
98.58 |
+0.02 |
|
|
|
Total Volume and Open Interest |
145,271 |
753,588 |
+697 |
Gold(CMX) |
Aug16 |
160721 |
1316.2 |
1334.0 |
1310.7 |
1331.0 |
+11.7 |
150,620 |
294,738 |
-12,019 |
Oct16 |
160721 |
1320.0 |
1337.5 |
1314.7 |
1334.9 |
+11.8 |
11,005 |
43,040 |
-332 |
Dec16 |
160721 |
1324.2 |
1342.0 |
1318.5 |
1338.9 |
+12.0 |
25,851 |
214,363 |
+13,824 |
Feb17 |
160721 |
1324.6 |
1345.0 |
1322.3 |
1342.3 |
+12.0 |
492 |
16,838 |
+144 |
Apr17 |
160721 |
1327.0 |
1345.6 |
1327.0 |
1345.3 |
+12.0 |
157 |
7,395 |
+46 |
Jun17 |
160721 |
1329.2 |
1348.0 |
1329.2 |
1348.0 |
+12.1 |
77 |
13,011 |
+25 |
Aug17 |
160721 |
1336.6 |
1350.9 |
1335.9 |
1350.6 |
+12.1 |
221 |
1,703 |
-24 |
Oct17 |
160721 |
1353.3 |
1353.3 |
1353.3 |
1353.3 |
+12.1 |
3 |
708 |
+0 |
Dec17 |
160721 |
1341.3 |
1356.0 |
1341.3 |
1356.0 |
+12.2 |
109 |
9,237 |
-34 |
Feb18 |
160721 |
1358.4 |
1358.4 |
1358.4 |
1358.4 |
+12.3 |
0 |
45 |
+0 |
Apr18 |
160721 |
1360.6 |
1360.6 |
1360.6 |
1360.6 |
+12.4 |
0 |
3 |
+0 |
Jun18 |
160721 |
1362.8 |
1362.8 |
1362.8 |
1362.8 |
+12.5 |
1 |
3,785 |
+0 |
Total Volume and Open Interest |
189,974 |
617,069 |
+2,402 |
Silver(CMX) |
Jul16 |
160721 |
1937.5 |
1978.4 |
1931.0 |
1978.4 |
+20.2 |
46 |
428 |
-239 |
Sep16 |
160721 |
1945.0 |
1993.5 |
1927.0 |
1981.5 |
+20.2 |
36,198 |
159,144 |
+249 |
Dec16 |
160721 |
1952.0 |
2001.5 |
1936.5 |
1990.0 |
+20.4 |
1,403 |
43,524 |
+79 |
Mar17 |
160721 |
1950.0 |
1999.0 |
1950.0 |
1998.3 |
+20.5 |
53 |
7,696 |
+12 |
May17 |
160721 |
2003.4 |
2003.4 |
2003.4 |
2003.4 |
+20.5 |
0 |
461 |
+0 |
Jul17 |
160721 |
1968.0 |
2008.4 |
1968.0 |
2008.4 |
+20.5 |
1 |
2,493 |
+1 |
Sep17 |
160721 |
2013.3 |
2013.3 |
2013.3 |
2013.3 |
+20.6 |
0 |
272 |
+0 |
Total Volume and Open Interest |
37,828 |
219,206 |
+105 |
Platinum(NYMEX) |
Jul16 |
160721 |
1089.4 |
1105.2 |
1089.4 |
1105.2 |
+17.6 |
7 |
49 |
-4 |
Oct16 |
160721 |
1091.6 |
1111.0 |
1080.9 |
1108.0 |
+16.5 |
9,062 |
71,194 |
+661 |
Jan17 |
160721 |
1086.8 |
1111.1 |
1083.9 |
1110.2 |
+16.4 |
253 |
3,368 |
+228 |
Apr17 |
160721 |
1111.8 |
1111.8 |
1111.8 |
1111.8 |
+16.3 |
0 |
84 |
+0 |
Total Volume and Open Interest |
9,329 |
74,782 |
+869 |
Palladium(NYMEX) |
Sep16 |
160721 |
672.05 |
687.45 |
668.15 |
685.45 |
+9.45 |
4,547 |
22,413 |
+154 |
Dec16 |
160721 |
672.00 |
687.95 |
669.10 |
686.30 |
+9.55 |
61 |
1,138 |
+35 |
Mar17 |
160721 |
670.90 |
687.20 |
670.85 |
687.20 |
+9.10 |
0 |
42 |
+0 |
Total Volume and Open Interest |
4,610 |
23,595 |
+188 |
Copper(CMX) |
Jul16 |
160721 |
224.85 |
226.60 |
224.85 |
225.60 |
+0.40 |
1,035 |
961 |
-452 |
Sep16 |
160721 |
224.50 |
227.30 |
224.50 |
225.85 |
+0.45 |
63,248 |
105,873 |
+1,974 |
Dec16 |
160721 |
225.45 |
228.05 |
225.45 |
226.70 |
+0.40 |
5,810 |
40,655 |
+1,102 |
Mar17 |
160721 |
227.65 |
228.75 |
226.80 |
227.45 |
+0.35 |
1,800 |
18,329 |
+291 |
May17 |
160721 |
228.45 |
229.05 |
227.20 |
227.75 |
+0.30 |
604 |
4,141 |
+441 |
Total Volume and Open Interest |
73,864 |
178,364 |
+3,758 |
E-mini DJIA Index(CBOT) |
Sep16 |
160721 |
18530 |
18548 |
18394 |
18436 |
-95 |
105,405 |
125,839 |
+1,622 |
Dec16 |
160721 |
18437 |
18437 |
18310 |
18343 |
-96 |
33 |
410 |
+7 |
Mar17 |
160721 |
18265 |
18265 |
18265 |
18265 |
-96 |
10 |
64 |
+4 |
Jun17 |
160721 |
18224 |
18224 |
18224 |
18224 |
-96 |
|
|
|
Total Volume and Open Interest |
105,448 |
126,313 |
+1,633 |
S & P 500(CME) |
Sep16 |
160721 |
2167.50 |
2169.90 |
2153.50 |
2157.90 |
-9.70 |
3,297 |
94,151 |
+84 |
Dec16 |
160721 |
2150.00 |
2150.00 |
2148.60 |
2150.00 |
-9.60 |
105 |
1,292 |
-85 |
Mar17 |
160721 |
2143.40 |
2143.40 |
2142.00 |
2143.40 |
-9.60 |
0 |
50 |
+0 |
Jun17 |
160721 |
2137.00 |
2137.00 |
2135.60 |
2137.00 |
-9.60 |
|
|
|
Total Volume and Open Interest |
3,402 |
95,493 |
-1 |
S & P 500 E-Mini(Globex) |
Sep16 |
160721 |
2168.25 |
2170.25 |
2153.50 |
2158.00 |
-9.50 |
1,151,631 |
2,949,823 |
+1,508 |
Dec16 |
160721 |
2159.75 |
2162.00 |
2145.75 |
2150.00 |
-9.50 |
1,302 |
15,926 |
+694 |
Mar17 |
160721 |
2153.50 |
2155.25 |
2139.50 |
2143.50 |
-9.50 |
30 |
793 |
-2 |
Jun17 |
160721 |
2137.00 |
2137.00 |
2137.00 |
2137.00 |
-9.50 |
1 |
168 |
-1 |
Total Volume and Open Interest |
1,152,964 |
2,966,710 |
+2,199 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160721 |
4654.00 |
4662.30 |
4626.80 |
4638.30 |
-12.20 |
165,175 |
251,852 |
+356 |
Dec16 |
160721 |
4643.50 |
4651.50 |
4619.00 |
4629.30 |
-13.20 |
35 |
258 |
+2 |
Mar17 |
160721 |
4623.30 |
4636.80 |
4623.30 |
4623.30 |
-13.00 |
1 |
48 |
+0 |
Total Volume and Open Interest |
165,211 |
252,162 |
+358 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160721 |
1547.20 |
1550.40 |
1536.20 |
1539.10 |
-7.70 |
14,621 |
80,087 |
+1,856 |
Dec16 |
160721 |
1533.70 |
1543.10 |
1533.70 |
1533.70 |
-7.70 |
0 |
10 |
+0 |
Mar17 |
160721 |
1534.20 |
1534.20 |
1534.20 |
1534.20 |
-7.70 |
|
|
|
Total Volume and Open Interest |
14,621 |
80,097 |
+1,856 |
Volatility Index(CBOE) |
Jul16 |
160720 |
12.25 |
12.40 |
11.75 |
11.80 |
-0.43 |
82,582 |
88,919 |
-9,091 |
Aug16 |
160721 |
15.48 |
16.05 |
15.30 |
15.83 |
+0.35 |
107,225 |
274,086 |
+19,410 |
Sep16 |
160721 |
17.23 |
17.82 |
17.10 |
17.78 |
+0.55 |
32,889 |
59,416 |
+5,968 |
Oct16 |
160721 |
18.45 |
19.08 |
18.40 |
19.00 |
+0.52 |
12,126 |
34,056 |
+2,793 |
Total Volume and Open Interest |
239,506 |
435,657 |
-57,866 |
Russell 2000(ICE) |
Sep16 |
160721 |
1208.00 |
1211.70 |
1197.70 |
1199.10 |
-8.10 |
60,814 |
324,147 |
-3,634 |
Dec16 |
160721 |
1194.20 |
1194.20 |
1194.20 |
1194.20 |
-8.10 |
0 |
938 |
+0 |
Total Volume and Open Interest |
60,814 |
325,500 |
-3,634 |
Nikkei 225(CME) |
Sep16 |
160721 |
16950 |
16990 |
16525 |
16625 |
-310 |
13,532 |
37,307 |
-75 |
Dec16 |
160721 |
16935 |
16935 |
16495 |
16555 |
-320 |
5 |
111 |
+2 |
Total Volume and Open Interest |
13,537 |
37,418 |
-73 |
Nikkei 225(SGX) |
Sep16 |
160721 |
16650 |
16930 |
16650 |
16830 |
+140 |
57,866 |
210,440 |
-226 |
Dec16 |
160721 |
16675 |
16765 |
16600 |
16715 |
+140 |
10 |
5,949 |
+0 |
Mar17 |
160721 |
16685 |
16685 |
16685 |
16685 |
+140 |
|
|
|
Total Volume and Open Interest |
57,876 |
224,014 |
-226 |
Nikkei 225(CME) Yen |
Sep16 |
160721 |
16855 |
16925 |
16460 |
16560 |
-295 |
48,732 |
81,919 |
-2,228 |
Dec16 |
160721 |
16740 |
16765 |
16345 |
16430 |
-295 |
3 |
43 |
+0 |
Mar17 |
160721 |
16380 |
16380 |
16380 |
16380 |
-295 |
|
|
|
Total Volume and Open Interest |
48,735 |
81,962 |
-2,228 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160721 |
16800 |
16920 |
16480 |
16560 |
-290 |
2 |
16 |
+0 |
Dec16 |
160721 |
16430 |
16430 |
16430 |
16430 |
-290 |
|
|
|
Mar17 |
160721 |
16380 |
16380 |
16380 |
16380 |
-290 |
|
|
|
Total Volume and Open Interest |
2 |
16 |
+0 |
CAC 40(EURONEXT) |
Aug16 |
160721 |
4372.5 |
4390.5 |
4339.0 |
4379.0 |
+0.5 |
71,295 |
248,263 |
+1,239 |
Sep16 |
160721 |
4384.0 |
4386.0 |
4338.0 |
4373.5 |
-3.5 |
462 |
10,157 |
-93 |
Oct16 |
160721 |
4362.0 |
4362.0 |
4362.0 |
4362.0 |
-4.5 |
0 |
10 |
+0 |
Total Volume and Open Interest |
71,757 |
258,475 |
+1,146 |
Hang Seng Index(HKFE) |
Jul16 |
160721 |
21895 |
22138 |
21876 |
22003 |
+113 |
100,408 |
103,882 |
-741 |
Aug16 |
160721 |
21871 |
22091 |
21839 |
21946 |
+100 |
705 |
5,704 |
+484 |
Sep16 |
160721 |
21863 |
22018 |
21777 |
21896 |
+111 |
208 |
5,580 |
+103 |
Total Volume and Open Interest |
102,166 |
119,492 |
+375 |
DAX(EUREX) |
Sep16 |
160721 |
10130.0 |
10189.0 |
10078.5 |
10163.5 |
+28.5 |
80,014 |
138,799 |
+2,462 |
Dec16 |
160721 |
10164.0 |
10174.0 |
10080.0 |
10149.5 |
+28.5 |
65 |
5,056 |
+41 |
Mar17 |
160721 |
10144.5 |
10144.5 |
10142.5 |
10142.5 |
+29.0 |
6 |
189 |
+4 |
Total Volume and Open Interest |
80,085 |
144,044 |
+2,507 |
Mini-DAX(EUREX) |
Sep16 |
160721 |
10121.0 |
10192.0 |
10079.0 |
10163.5 |
+28.5 |
19,513 |
10,239 |
+352 |
Dec16 |
160721 |
10168.0 |
10169.0 |
10076.0 |
10149.5 |
+28.5 |
26 |
153 |
-14 |
Mar17 |
160721 |
10142.5 |
10142.5 |
10142.5 |
10142.5 |
+29.0 |
3 |
11 |
+3 |
Total Volume and Open Interest |
19,542 |
10,403 |
+341 |
FT-SE 100(EURONEXT) |
Sep16 |
160721 |
6651.50 |
6679.00 |
6623.50 |
6656.00 |
-22.50 |
86,032 |
653,512 |
-1,872 |
Dec16 |
160721 |
6609.50 |
6615.00 |
6608.00 |
6615.00 |
-22.50 |
4 |
162 |
-1 |
Mar17 |
160721 |
6558.00 |
6558.00 |
6558.00 |
6558.00 |
-22.50 |
|
|
|
Total Volume and Open Interest |
86,036 |
653,674 |
-1,873 |
SPI 200(SFE) |
Sep16 |
160721 |
5449.0 |
5498.0 |
5443.0 |
5483.0 |
+34.0 |
24,991 |
269,375 |
+4,052 |
Dec16 |
160721 |
5470.0 |
5470.0 |
5470.0 |
5470.0 |
+34.0 |
180 |
2,340 |
-132 |
Mar17 |
160721 |
5421.0 |
5421.0 |
5421.0 |
5421.0 |
+34.0 |
0 |
1,436 |
+0 |
Total Volume and Open Interest |
26,152 |
276,505 |
+4,857 |
FTSE MIB(ISE) |
Sep16 |
160721 |
16820.00 |
16880.00 |
16630.00 |
16798.00 |
+40.00 |
36,064 |
44,421 |
+447 |
Dec16 |
160721 |
16615.00 |
16730.00 |
16615.00 |
16673.00 |
+40.00 |
6 |
201 |
-2 |
Mar17 |
160721 |
16680.00 |
16680.00 |
16680.00 |
16680.00 |
+40.00 |
|
|
|
Total Volume and Open Interest |
36,070 |
44,622 |
+445 |
KOSPI 200(KFE) |
Sep16 |
160721 |
251.30 |
251.85 |
250.40 |
250.90 |
unch |
91,722 |
120,997 |
-1,601 |
Dec16 |
160721 |
252.20 |
252.55 |
251.25 |
251.60 |
unch |
377 |
8,586 |
-20 |
Mar17 |
160721 |
249.45 |
249.45 |
249.00 |
249.15 |
+0.25 |
67 |
878 |
-24 |
Total Volume and Open Interest |
92,166 |
133,400 |
-1,645 |
GSCI(CME) |
Aug16 |
160721 |
354.90 |
355.30 |
350.25 |
350.65 |
-4.15 |
9 |
12,249 |
+8 |
Sep16 |
160721 |
352.95 |
352.95 |
352.95 |
352.95 |
-4.10 |
|
|
|
Oct16 |
160721 |
356.55 |
356.55 |
356.55 |
356.55 |
-4.10 |
|
|
|
Total Volume and Open Interest |
9 |
12,249 |
+8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|