|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 26, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug16 |
160726 |
984.00 |
1002.75 |
980.50 |
993.50 |
+9.75 |
52,620 |
57,058 |
-30,191 |
Sep16 |
160726 |
977.25 |
994.00 |
974.00 |
985.00 |
+8.25 |
22,918 |
50,985 |
+1,598 |
Nov16 |
160726 |
966.00 |
983.00 |
963.00 |
973.75 |
+7.50 |
169,452 |
390,440 |
-11,400 |
Jan17 |
160726 |
966.25 |
983.25 |
963.75 |
974.50 |
+7.50 |
18,699 |
57,214 |
+1,229 |
Mar17 |
160726 |
955.00 |
970.75 |
952.50 |
963.25 |
+8.50 |
16,481 |
71,267 |
-1,306 |
May17 |
160726 |
948.25 |
966.00 |
947.75 |
959.00 |
+9.00 |
8,470 |
30,458 |
+627 |
Jul17 |
160726 |
950.75 |
967.00 |
949.00 |
960.25 |
+9.00 |
8,925 |
36,501 |
+368 |
Aug17 |
160726 |
952.50 |
958.00 |
952.50 |
952.50 |
+7.75 |
83 |
377 |
-32 |
Sep17 |
160726 |
936.00 |
936.25 |
936.00 |
936.25 |
+6.50 |
38 |
307 |
-19 |
Nov17 |
160726 |
916.50 |
928.75 |
916.50 |
923.75 |
+6.75 |
4,849 |
29,741 |
+130 |
Jan18 |
160726 |
925.75 |
925.75 |
925.75 |
925.75 |
+6.50 |
164 |
442 |
+132 |
Mar18 |
160726 |
924.75 |
924.75 |
924.75 |
924.75 |
+6.25 |
49 |
64 |
+14 |
May18 |
160726 |
926.50 |
926.50 |
926.50 |
926.50 |
+5.75 |
48 |
53 |
-4 |
Jul18 |
160726 |
930.75 |
930.75 |
930.75 |
930.75 |
+5.75 |
114 |
116 |
+61 |
Total Volume and Open Interest |
303,015 |
725,265 |
-38,755 |
Soybean Meal(CBOT) |
Aug16 |
160726 |
338.90 |
345.00 |
337.50 |
341.40 |
+2.50 |
28,448 |
27,911 |
-5,635 |
Sep16 |
160726 |
338.40 |
344.40 |
336.90 |
341.20 |
+2.80 |
20,687 |
53,006 |
-1,158 |
Oct16 |
160726 |
336.00 |
341.80 |
334.60 |
339.10 |
+3.30 |
10,269 |
28,968 |
+59 |
Dec16 |
160726 |
334.70 |
340.70 |
333.00 |
338.30 |
+3.80 |
60,369 |
156,178 |
-772 |
Jan17 |
160726 |
330.10 |
335.90 |
329.60 |
334.40 |
+4.30 |
9,011 |
25,763 |
+1,315 |
Mar17 |
160726 |
322.40 |
328.10 |
321.20 |
325.70 |
+3.90 |
4,352 |
31,591 |
+493 |
May17 |
160726 |
317.90 |
323.70 |
317.50 |
321.10 |
+3.20 |
4,340 |
19,475 |
+481 |
Jul17 |
160726 |
318.30 |
323.80 |
317.50 |
321.50 |
+3.20 |
4,268 |
14,890 |
+773 |
Aug17 |
160726 |
319.90 |
321.50 |
318.90 |
319.90 |
+3.10 |
528 |
2,044 |
+179 |
Sep17 |
160726 |
314.50 |
319.20 |
314.50 |
318.00 |
+2.90 |
292 |
1,388 |
+109 |
Total Volume and Open Interest |
143,435 |
369,690 |
-3,967 |
Soybean Oil(CBOT) |
Aug16 |
160726 |
29.46 |
29.89 |
29.44 |
29.56 |
+0.10 |
35,130 |
31,309 |
-5,817 |
Sep16 |
160726 |
29.59 |
30.01 |
29.57 |
29.68 |
+0.11 |
21,485 |
44,183 |
-1,349 |
Oct16 |
160726 |
29.71 |
30.12 |
29.70 |
29.80 |
+0.10 |
8,964 |
22,249 |
-1,266 |
Dec16 |
160726 |
30.00 |
30.40 |
29.96 |
30.08 |
+0.12 |
61,728 |
184,691 |
+2,404 |
Jan17 |
160726 |
30.24 |
30.63 |
30.24 |
30.32 |
+0.12 |
8,876 |
27,221 |
+1,617 |
Mar17 |
160726 |
30.41 |
30.81 |
30.41 |
30.49 |
+0.12 |
4,818 |
21,072 |
+312 |
May17 |
160726 |
30.53 |
30.99 |
30.53 |
30.70 |
+0.14 |
2,323 |
16,669 |
+559 |
Jul17 |
160726 |
30.76 |
31.22 |
30.76 |
30.92 |
+0.12 |
2,509 |
9,399 |
+654 |
Aug17 |
160726 |
31.29 |
31.33 |
30.90 |
31.01 |
+0.12 |
208 |
3,165 |
+70 |
Sep17 |
160726 |
31.35 |
31.35 |
30.96 |
31.05 |
+0.12 |
267 |
2,538 |
+59 |
Total Volume and Open Interest |
147,019 |
368,625 |
-2,722 |
Canola(WCE) |
Nov16 |
160726 |
444.1 |
448.7 |
443.7 |
447.1 |
+3.2 |
16,523 |
120,434 |
+787 |
Jan17 |
160726 |
451.4 |
456.0 |
451.4 |
454.6 |
+3.2 |
1,982 |
19,909 |
+1,201 |
Mar17 |
160726 |
461.4 |
462.3 |
459.1 |
461.0 |
+2.8 |
488 |
5,282 |
-299 |
May17 |
160726 |
465.4 |
465.8 |
463.0 |
465.0 |
+2.7 |
328 |
3,882 |
+48 |
Jul17 |
160726 |
469.2 |
470.2 |
467.7 |
468.8 |
+3.0 |
62 |
5,919 |
+20 |
Total Volume and Open Interest |
19,402 |
159,366 |
+1,776 |
Corn(CBOT) |
Sep16 |
160726 |
333.50 |
336.50 |
331.00 |
332.50 |
-2.25 |
101,545 |
490,506 |
-10,526 |
Dec16 |
160726 |
340.25 |
343.50 |
337.75 |
339.50 |
-1.75 |
161,101 |
532,349 |
-1,718 |
Mar17 |
160726 |
350.00 |
352.75 |
347.75 |
349.00 |
-2.00 |
28,716 |
121,940 |
+3,674 |
May17 |
160726 |
356.00 |
358.50 |
353.25 |
354.50 |
-2.25 |
5,588 |
31,091 |
+1,110 |
Jul17 |
160726 |
361.00 |
363.75 |
358.50 |
359.50 |
-2.50 |
6,527 |
65,175 |
-254 |
Sep17 |
160726 |
365.00 |
367.50 |
362.75 |
363.50 |
-2.50 |
2,774 |
14,067 |
+295 |
Dec17 |
160726 |
371.00 |
373.75 |
368.75 |
369.75 |
-2.00 |
4,328 |
42,022 |
+731 |
Mar18 |
160726 |
380.00 |
381.00 |
379.00 |
379.00 |
-2.25 |
172 |
1,897 |
+22 |
May18 |
160726 |
384.25 |
384.25 |
384.25 |
384.25 |
-2.50 |
108 |
602 |
+73 |
Jul18 |
160726 |
390.50 |
390.50 |
388.75 |
388.75 |
-2.50 |
251 |
799 |
+101 |
Total Volume and Open Interest |
311,142 |
1,302,352 |
-6,475 |
Wheat(CBOT) |
Sep16 |
160726 |
427.50 |
429.25 |
414.00 |
415.00 |
-14.00 |
82,418 |
253,479 |
-6,464 |
Dec16 |
160726 |
454.25 |
456.25 |
441.25 |
442.00 |
-14.25 |
39,026 |
123,785 |
+1,384 |
Mar17 |
160726 |
480.50 |
482.75 |
468.50 |
469.25 |
-14.25 |
13,867 |
43,493 |
+985 |
May17 |
160726 |
495.00 |
495.00 |
481.25 |
482.25 |
-13.50 |
3,621 |
10,318 |
+150 |
Jul17 |
160726 |
499.00 |
501.75 |
489.25 |
489.25 |
-13.50 |
2,567 |
22,896 |
+232 |
Sep17 |
160726 |
509.75 |
512.00 |
501.50 |
501.50 |
-13.00 |
393 |
2,594 |
+13 |
Total Volume and Open Interest |
142,282 |
461,517 |
-3,549 |
Wheat(KCBT) |
Sep16 |
160726 |
422.00 |
423.25 |
410.50 |
412.00 |
-11.25 |
32,737 |
138,993 |
+2,071 |
Dec16 |
160726 |
449.00 |
449.00 |
437.25 |
438.50 |
-11.00 |
10,128 |
54,448 |
+1,643 |
Mar17 |
160726 |
466.25 |
466.25 |
454.25 |
455.50 |
-11.00 |
5,043 |
25,390 |
+1,378 |
May17 |
160726 |
476.00 |
476.75 |
465.25 |
466.50 |
-11.00 |
1,497 |
8,135 |
-49 |
Jul17 |
160726 |
485.00 |
487.00 |
475.50 |
476.25 |
-11.00 |
1,095 |
14,842 |
+326 |
Sep17 |
160726 |
491.75 |
491.75 |
490.75 |
491.75 |
-10.75 |
376 |
1,572 |
+127 |
Dec17 |
160726 |
511.00 |
511.00 |
511.00 |
511.00 |
-10.50 |
76 |
657 |
+13 |
Total Volume and Open Interest |
50,954 |
244,230 |
+5,509 |
Wheat(MGE) |
Sep16 |
160726 |
496.00 |
496.00 |
485.50 |
486.50 |
-10.50 |
4,842 |
24,719 |
-45 |
Dec16 |
160726 |
510.75 |
511.00 |
501.50 |
502.50 |
-10.50 |
1,905 |
15,315 |
+539 |
Mar17 |
160726 |
527.75 |
527.75 |
517.50 |
518.50 |
-10.50 |
845 |
10,174 |
+280 |
May17 |
160726 |
530.75 |
533.50 |
528.25 |
528.75 |
-10.00 |
606 |
4,490 |
+119 |
Jul17 |
160726 |
543.00 |
543.00 |
538.50 |
538.50 |
-10.00 |
620 |
2,520 |
+50 |
Sep17 |
160726 |
554.00 |
554.00 |
548.00 |
548.00 |
-9.50 |
283 |
1,768 |
+85 |
Total Volume and Open Interest |
9,393 |
59,681 |
+1,122 |
Oats(CBOT) |
Sep16 |
160726 |
204.00 |
204.00 |
198.25 |
200.25 |
-4.00 |
72 |
3,256 |
-17 |
Dec16 |
160726 |
197.75 |
198.75 |
194.00 |
198.75 |
-0.75 |
185 |
5,798 |
+14 |
Mar17 |
160726 |
200.00 |
203.75 |
199.00 |
203.75 |
-0.50 |
26 |
835 |
+19 |
May17 |
160726 |
208.25 |
208.25 |
208.25 |
208.25 |
-0.50 |
|
|
|
Total Volume and Open Interest |
283 |
9,889 |
+16 |
Rough Rice(CBOT) |
Sep16 |
160726 |
10.38 |
10.38 |
10.00 |
10.02 |
-0.34 |
414 |
7,703 |
-298 |
Nov16 |
160726 |
10.65 |
10.65 |
10.27 |
10.30 |
-0.34 |
73 |
1,776 |
+8 |
Jan17 |
160726 |
10.83 |
10.83 |
10.55 |
10.55 |
-0.34 |
0 |
104 |
+0 |
Mar17 |
160726 |
10.75 |
10.75 |
10.75 |
10.75 |
-0.34 |
0 |
45 |
+0 |
Total Volume and Open Interest |
487 |
9,630 |
-290 |
Live Cattle(CME) |
Aug16 |
160726 |
113.150 |
113.980 |
112.450 |
113.885 |
+0.935 |
12,877 |
47,690 |
-3,721 |
Oct16 |
160726 |
111.700 |
112.680 |
111.035 |
112.580 |
+1.500 |
18,287 |
112,594 |
+1,518 |
Dec16 |
160726 |
112.350 |
113.480 |
111.900 |
113.350 |
+1.150 |
9,469 |
51,244 |
+750 |
Feb17 |
160726 |
112.300 |
113.350 |
111.800 |
113.180 |
+0.880 |
4,041 |
19,799 |
+1,327 |
Apr17 |
160726 |
111.000 |
111.885 |
110.500 |
111.730 |
+0.780 |
1,256 |
10,920 |
+406 |
Jun17 |
160726 |
104.830 |
105.330 |
104.200 |
105.135 |
+0.535 |
286 |
4,598 |
+140 |
Total Volume and Open Interest |
46,339 |
248,979 |
+450 |
Feeder Cattle(CME) |
Aug16 |
160726 |
142.450 |
143.580 |
141.100 |
142.450 |
+0.750 |
4,501 |
17,853 |
-1,308 |
Sep16 |
160726 |
141.000 |
142.130 |
139.785 |
141.035 |
+0.705 |
3,023 |
10,930 |
-17 |
Oct16 |
160726 |
139.900 |
141.080 |
138.650 |
140.235 |
+0.935 |
3,254 |
7,512 |
+989 |
Nov16 |
160726 |
137.000 |
138.535 |
135.900 |
137.685 |
+0.700 |
865 |
3,832 |
-70 |
Jan17 |
160726 |
134.485 |
135.600 |
133.380 |
134.435 |
unch |
395 |
3,025 |
+41 |
Mar17 |
160726 |
133.350 |
134.600 |
132.250 |
133.825 |
+0.790 |
370 |
754 |
+183 |
Apr17 |
160726 |
134.000 |
135.235 |
132.900 |
134.850 |
+1.150 |
66 |
123 |
+33 |
Total Volume and Open Interest |
12,486 |
44,073 |
-143 |
Lean Hogs(CME) |
Aug16 |
160726 |
75.730 |
75.930 |
74.480 |
74.600 |
-1.080 |
9,175 |
33,304 |
-3,176 |
Oct16 |
160726 |
64.100 |
64.430 |
63.200 |
63.630 |
-0.720 |
17,344 |
101,780 |
+777 |
Dec16 |
160726 |
58.850 |
59.180 |
58.000 |
58.500 |
-0.550 |
6,773 |
45,881 |
-544 |
Feb17 |
160726 |
63.630 |
63.735 |
62.580 |
63.100 |
-0.650 |
2,680 |
22,368 |
+588 |
Apr17 |
160726 |
67.635 |
68.100 |
67.080 |
67.475 |
-0.560 |
1,443 |
17,033 |
+434 |
May17 |
160726 |
72.550 |
72.550 |
72.550 |
72.550 |
-0.200 |
5 |
218 |
+5 |
Jun17 |
160726 |
76.350 |
76.830 |
75.730 |
76.250 |
-0.500 |
156 |
1,905 |
+62 |
Jul17 |
160726 |
75.050 |
75.930 |
75.050 |
75.300 |
-0.650 |
26 |
378 |
+4 |
Total Volume and Open Interest |
37,626 |
223,032 |
-1,836 |
Class III Milk(CME) |
Jul16 |
160726 |
15.28 |
15.30 |
15.27 |
15.27 |
-0.03 |
115 |
5,355 |
-31 |
Aug16 |
160726 |
16.99 |
17.12 |
16.80 |
16.86 |
-0.10 |
294 |
4,926 |
+54 |
Sep16 |
160726 |
16.89 |
17.02 |
16.60 |
16.74 |
-0.15 |
238 |
4,203 |
+46 |
Oct16 |
160726 |
16.83 |
16.94 |
16.53 |
16.57 |
-0.23 |
70 |
3,529 |
-26 |
Nov16 |
160726 |
16.59 |
16.60 |
16.30 |
16.35 |
-0.26 |
32 |
3,241 |
+18 |
Dec16 |
160726 |
16.10 |
16.10 |
16.00 |
16.02 |
-0.23 |
45 |
2,911 |
-3 |
Jan17 |
160726 |
15.96 |
15.96 |
15.96 |
15.96 |
-0.07 |
23 |
1,177 |
+4 |
Feb17 |
160726 |
16.09 |
16.09 |
16.09 |
16.09 |
-0.03 |
18 |
1,037 |
-4 |
Mar17 |
160726 |
16.15 |
16.15 |
16.13 |
16.15 |
-0.03 |
20 |
984 |
-6 |
Apr17 |
160726 |
16.19 |
16.19 |
16.19 |
16.19 |
-0.02 |
10 |
911 |
+5 |
May17 |
160726 |
16.36 |
16.36 |
16.26 |
16.26 |
-0.10 |
6 |
758 |
+3 |
Jun17 |
160726 |
16.50 |
16.50 |
16.35 |
16.35 |
-0.14 |
7 |
674 |
+3 |
Jul17 |
160726 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
1 |
260 |
+1 |
Total Volume and Open Interest |
881 |
31,075 |
+66 |
Cocoa(ICE) |
Sep16 |
160726 |
2861 |
2888 |
2841 |
2851 |
-3 |
32,290 |
81,249 |
-4,835 |
Dec16 |
160726 |
2870 |
2894 |
2850 |
2860 |
unch |
22,663 |
67,574 |
+2,270 |
Mar17 |
160726 |
2855 |
2878 |
2835 |
2846 |
+1 |
6,200 |
46,645 |
+600 |
May17 |
160726 |
2846 |
2867 |
2826 |
2836 |
-1 |
1,282 |
8,921 |
+103 |
Jul17 |
160726 |
2828 |
2853 |
2826 |
2830 |
-1 |
651 |
2,769 |
+74 |
Sep17 |
160726 |
2833 |
2846 |
2819 |
2823 |
-1 |
452 |
3,907 |
+42 |
Dec17 |
160726 |
2826 |
2840 |
2814 |
2817 |
-1 |
101 |
838 |
+17 |
Total Volume and Open Interest |
63,666 |
215,775 |
-1,721 |
Coffee "C"(ICE) |
Sep16 |
160726 |
141.60 |
143.05 |
140.40 |
141.60 |
+0.50 |
26,324 |
89,703 |
-3,781 |
Dec16 |
160726 |
144.70 |
146.10 |
143.55 |
144.75 |
+0.55 |
10,026 |
51,591 |
+280 |
Mar17 |
160726 |
147.70 |
148.95 |
146.45 |
147.65 |
+0.60 |
4,757 |
19,511 |
+218 |
May17 |
160726 |
149.30 |
150.55 |
148.45 |
149.35 |
+0.65 |
1,101 |
10,066 |
+179 |
Jul17 |
160726 |
150.90 |
150.90 |
150.60 |
150.65 |
+0.65 |
614 |
3,488 |
+226 |
Sep17 |
160726 |
152.00 |
152.10 |
151.50 |
151.95 |
+0.70 |
276 |
3,088 |
+76 |
Total Volume and Open Interest |
43,156 |
183,452 |
-2,796 |
Orange Juice(ICE) |
Sep16 |
160726 |
187.35 |
195.45 |
185.25 |
193.25 |
+5.90 |
876 |
14,665 |
-43 |
Nov16 |
160726 |
186.55 |
194.50 |
184.80 |
192.55 |
+6.10 |
473 |
2,704 |
+414 |
Jan17 |
160726 |
182.80 |
191.00 |
182.70 |
189.20 |
+6.40 |
28 |
870 |
+8 |
Mar17 |
160726 |
178.00 |
184.50 |
178.00 |
183.35 |
+5.35 |
18 |
185 |
+17 |
May17 |
160726 |
178.20 |
178.20 |
178.20 |
178.20 |
+4.15 |
0 |
10 |
+0 |
Jul17 |
160726 |
176.60 |
176.60 |
176.60 |
176.60 |
+4.15 |
|
|
|
Total Volume and Open Interest |
1,395 |
18,436 |
+396 |
Sugar #11(ICE) |
Oct16 |
160726 |
19.98 |
20.07 |
19.34 |
19.52 |
-0.37 |
38,095 |
436,498 |
-4,028 |
Mar17 |
160726 |
20.15 |
20.26 |
19.61 |
19.76 |
-0.33 |
11,473 |
227,991 |
-13 |
May17 |
160726 |
19.37 |
19.41 |
18.88 |
19.03 |
-0.28 |
4,023 |
60,718 |
-1,133 |
Jul17 |
160726 |
18.69 |
18.78 |
18.31 |
18.48 |
-0.21 |
2,253 |
49,099 |
-225 |
Oct17 |
160726 |
18.35 |
18.43 |
17.98 |
18.18 |
-0.17 |
900 |
29,637 |
+17 |
Mar18 |
160726 |
18.21 |
18.27 |
17.84 |
18.05 |
-0.16 |
176 |
13,977 |
-66 |
May18 |
160726 |
17.76 |
17.76 |
17.40 |
17.59 |
-0.13 |
21 |
4,477 |
+1 |
Jul18 |
160726 |
17.14 |
17.30 |
17.11 |
17.30 |
-0.05 |
15 |
4,742 |
+0 |
Total Volume and Open Interest |
57,001 |
833,131 |
-5,414 |
London Cocoa(LCE) |
Sep16 |
160726 |
2350 |
2364 |
2335 |
2342 |
-5 |
19,437 |
106,093 |
-2,905 |
Dec16 |
160726 |
2288 |
2304 |
2275 |
2283 |
-1 |
12,083 |
71,851 |
+233 |
Mar17 |
160726 |
2238 |
2255 |
2228 |
2233 |
-1 |
5,989 |
55,791 |
-567 |
May17 |
160726 |
2226 |
2243 |
2216 |
2220 |
-2 |
1,488 |
21,257 |
+193 |
Jul17 |
160726 |
2226 |
2229 |
2213 |
2215 |
-2 |
645 |
3,405 |
+118 |
Sep17 |
160726 |
2219 |
2222 |
2206 |
2209 |
unch |
250 |
3,121 |
+191 |
Dec17 |
160726 |
2200 |
2200 |
2197 |
2197 |
+1 |
29 |
500 |
+29 |
Total Volume and Open Interest |
39,921 |
262,018 |
-2,708 |
London Sugar(LCE) |
Oct16 |
160726 |
541.50 |
541.50 |
525.60 |
528.50 |
-9.00 |
4,485 |
46,967 |
-192 |
Dec16 |
160726 |
543.80 |
544.70 |
529.70 |
530.70 |
-10.30 |
2,303 |
17,380 |
+483 |
Mar17 |
160726 |
544.00 |
544.00 |
529.60 |
530.80 |
-9.10 |
1,130 |
16,669 |
-107 |
May17 |
160726 |
529.50 |
530.50 |
519.20 |
520.50 |
-7.90 |
254 |
7,612 |
+164 |
Aug17 |
160726 |
518.30 |
518.30 |
508.00 |
508.80 |
-8.00 |
33 |
3,723 |
-8 |
Total Volume and Open Interest |
8,214 |
95,444 |
+345 |
Cotton(ICE) |
Oct16 |
160726 |
72.48 |
74.42 |
72.48 |
73.63 |
+1.51 |
24 |
156 |
-7 |
Dec16 |
160726 |
72.41 |
74.23 |
72.17 |
73.95 |
+1.66 |
17,855 |
178,204 |
-1,073 |
Mar17 |
160726 |
73.00 |
74.47 |
72.94 |
74.37 |
+1.39 |
4,565 |
35,749 |
+864 |
May17 |
160726 |
72.97 |
74.22 |
72.92 |
74.12 |
+1.16 |
99 |
5,620 |
+3 |
Jul17 |
160726 |
72.80 |
73.85 |
72.76 |
73.75 |
+0.96 |
118 |
4,240 |
+54 |
Oct17 |
160726 |
73.16 |
73.16 |
73.16 |
73.16 |
+0.87 |
|
|
|
Total Volume and Open Interest |
22,773 |
232,300 |
-86 |
Lumber(CME) |
Sep16 |
160726 |
327.1 |
332.2 |
326.0 |
330.2 |
+0.5 |
219 |
4,558 |
+46 |
Nov16 |
160726 |
333.9 |
337.9 |
333.9 |
337.0 |
+1.6 |
32 |
409 |
+13 |
Jan17 |
160726 |
342.3 |
342.3 |
340.7 |
342.3 |
+1.6 |
2 |
60 |
+2 |
Mar17 |
160726 |
343.3 |
343.3 |
343.3 |
343.3 |
+1.6 |
0 |
24 |
+0 |
Total Volume and Open Interest |
253 |
5,080 |
+61 |
Crude Oil(NYM) |
Sep16 |
160726 |
43.07 |
43.39 |
42.36 |
42.92 |
-0.21 |
428,407 |
529,218 |
+7,078 |
Oct16 |
160726 |
43.80 |
44.11 |
43.13 |
43.68 |
-0.19 |
68,040 |
146,659 |
-2,870 |
Nov16 |
160726 |
44.55 |
44.84 |
43.90 |
44.42 |
-0.19 |
24,538 |
117,715 |
-2,514 |
Dec16 |
160726 |
45.32 |
45.52 |
44.66 |
45.15 |
-0.18 |
38,855 |
252,875 |
-2,410 |
Jan17 |
160726 |
46.17 |
46.17 |
45.31 |
45.81 |
-0.17 |
9,913 |
74,294 |
+969 |
Feb17 |
160726 |
46.48 |
46.65 |
45.89 |
46.35 |
-0.16 |
4,453 |
35,828 |
-92 |
Mar17 |
160726 |
47.05 |
47.07 |
46.36 |
46.81 |
-0.16 |
6,861 |
67,957 |
+54 |
Apr17 |
160726 |
46.93 |
47.46 |
46.80 |
47.21 |
-0.15 |
3,054 |
21,338 |
-934 |
May17 |
160726 |
47.79 |
47.81 |
47.12 |
47.57 |
-0.15 |
1,724 |
20,089 |
+204 |
Jun17 |
160726 |
48.05 |
48.15 |
47.44 |
47.90 |
-0.15 |
12,044 |
79,451 |
-1,361 |
Jul17 |
160726 |
47.80 |
48.44 |
47.76 |
48.19 |
-0.15 |
1,078 |
16,490 |
-57 |
Aug17 |
160726 |
48.31 |
48.46 |
48.19 |
48.46 |
-0.15 |
611 |
15,393 |
+115 |
Sep17 |
160726 |
48.74 |
48.74 |
48.74 |
48.74 |
-0.15 |
1,836 |
32,308 |
-14 |
Oct17 |
160726 |
49.02 |
49.02 |
49.02 |
49.02 |
-0.15 |
221 |
11,302 |
+52 |
Nov17 |
160726 |
49.32 |
49.32 |
49.30 |
49.32 |
-0.15 |
343 |
12,071 |
+10 |
Dec17 |
160726 |
49.77 |
49.96 |
49.23 |
49.62 |
-0.16 |
19,149 |
139,945 |
+1,191 |
Total Volume and Open Interest |
628,952 |
1,690,290 |
-350 |
e-miNY Crude Oil(NYM) |
Sep16 |
160726 |
43.050 |
43.375 |
42.350 |
42.925 |
-0.200 |
9,954 |
2,344 |
+230 |
Oct16 |
160726 |
44.050 |
44.050 |
43.150 |
43.675 |
-0.200 |
313 |
368 |
+125 |
Nov16 |
160726 |
44.675 |
44.675 |
43.950 |
44.425 |
-0.175 |
34 |
47 |
+14 |
Dec16 |
160726 |
45.375 |
45.375 |
44.725 |
45.150 |
-0.175 |
33 |
331 |
+1 |
Jan17 |
160726 |
46.100 |
46.100 |
45.400 |
45.800 |
-0.175 |
2 |
21 |
+0 |
Feb17 |
160726 |
46.350 |
46.350 |
46.200 |
46.350 |
-0.150 |
0 |
12 |
+0 |
Mar17 |
160726 |
46.800 |
46.800 |
46.800 |
46.800 |
-0.175 |
0 |
12 |
+0 |
Apr17 |
160726 |
47.200 |
47.200 |
47.200 |
47.200 |
-0.150 |
0 |
2 |
+0 |
May17 |
160726 |
47.575 |
47.575 |
47.575 |
47.575 |
-0.150 |
|
|
|
Jun17 |
160726 |
47.900 |
47.900 |
47.500 |
47.900 |
-0.150 |
2 |
15 |
+0 |
Total Volume and Open Interest |
10,347 |
3,315 |
+373 |
NY Harbor ULSD(NYM) |
Aug16 |
160726 |
132.25 |
133.50 |
131.14 |
132.60 |
+0.32 |
26,550 |
31,311 |
-3,812 |
Sep16 |
160726 |
135.15 |
136.10 |
133.73 |
135.29 |
+0.27 |
50,740 |
86,553 |
+2,925 |
Oct16 |
160726 |
137.44 |
138.52 |
136.29 |
137.74 |
+0.20 |
19,015 |
48,267 |
+2,470 |
Nov16 |
160726 |
139.65 |
140.63 |
138.48 |
139.87 |
+0.10 |
11,211 |
32,331 |
-209 |
Dec16 |
160726 |
142.34 |
142.59 |
140.48 |
141.81 |
-0.02 |
14,448 |
52,168 |
+718 |
Jan17 |
160726 |
143.90 |
144.29 |
142.51 |
143.77 |
-0.12 |
4,647 |
24,903 |
+935 |
Feb17 |
160726 |
145.22 |
145.76 |
143.99 |
145.06 |
-0.16 |
1,669 |
13,523 |
+188 |
Mar17 |
160726 |
145.88 |
146.08 |
144.55 |
145.59 |
-0.18 |
1,559 |
14,119 |
+329 |
Apr17 |
160726 |
144.50 |
145.81 |
144.50 |
145.49 |
-0.19 |
552 |
7,590 |
-44 |
May17 |
160726 |
145.21 |
146.21 |
144.78 |
145.87 |
-0.17 |
341 |
3,794 |
+22 |
Jun17 |
160726 |
146.37 |
147.15 |
145.49 |
146.57 |
-0.14 |
1,049 |
20,829 |
-139 |
Jul17 |
160726 |
146.92 |
147.87 |
146.92 |
147.53 |
-0.13 |
319 |
2,618 |
+193 |
Aug17 |
160726 |
148.10 |
148.62 |
148.10 |
148.62 |
-0.12 |
306 |
1,575 |
+66 |
Sep17 |
160726 |
149.00 |
149.90 |
149.00 |
149.90 |
-0.11 |
209 |
1,664 |
+13 |
Total Volume and Open Interest |
133,821 |
369,398 |
+3,699 |
RBOB Gasoline(NYM) |
Aug16 |
160726 |
133.11 |
134.85 |
130.93 |
134.52 |
+1.16 |
38,983 |
34,672 |
-7,906 |
Sep16 |
160726 |
133.50 |
134.67 |
130.95 |
134.36 |
+1.01 |
61,565 |
124,917 |
+763 |
Oct16 |
160726 |
125.40 |
126.51 |
123.40 |
126.26 |
+0.68 |
29,250 |
60,594 |
+714 |
Nov16 |
160726 |
125.02 |
125.78 |
123.05 |
125.56 |
+0.45 |
13,932 |
41,684 |
+1,665 |
Dec16 |
160726 |
125.10 |
125.43 |
122.93 |
125.23 |
+0.30 |
12,323 |
48,207 |
+594 |
Jan17 |
160726 |
126.01 |
126.19 |
123.87 |
126.03 |
+0.21 |
4,020 |
16,272 |
+275 |
Feb17 |
160726 |
126.23 |
127.58 |
125.77 |
127.55 |
+0.10 |
1,434 |
5,146 |
-16 |
Mar17 |
160726 |
128.38 |
129.98 |
128.09 |
129.84 |
unch |
1,615 |
14,138 |
+329 |
Apr17 |
160726 |
147.48 |
148.99 |
147.48 |
148.93 |
+0.02 |
1,204 |
13,902 |
+265 |
May17 |
160726 |
149.68 |
149.95 |
149.49 |
149.95 |
-0.01 |
452 |
4,894 |
+117 |
Total Volume and Open Interest |
166,846 |
401,932 |
-3,000 |
e-miNY RBOB Gasoline(NYM) |
Aug16 |
160726 |
133.40 |
134.52 |
133.40 |
134.52 |
+1.16 |
0 |
1 |
+0 |
Sep16 |
160726 |
134.36 |
134.36 |
134.36 |
134.36 |
+1.01 |
|
|
|
Oct16 |
160726 |
126.26 |
126.26 |
126.26 |
126.26 |
+0.68 |
|
|
|
Nov16 |
160726 |
125.56 |
125.56 |
125.56 |
125.56 |
+0.45 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug16 |
160726 |
2.733 |
2.772 |
2.682 |
2.712 |
-0.035 |
95,596 |
25,347 |
-11,400 |
Sep16 |
160726 |
2.700 |
2.740 |
2.648 |
2.677 |
-0.035 |
109,108 |
273,785 |
+10,181 |
Oct16 |
160726 |
2.749 |
2.778 |
2.696 |
2.722 |
-0.034 |
38,050 |
111,154 |
+1,286 |
Nov16 |
160726 |
2.935 |
2.959 |
2.877 |
2.909 |
-0.026 |
22,358 |
85,723 |
-1,149 |
Dec16 |
160726 |
3.166 |
3.200 |
3.146 |
3.175 |
-0.019 |
12,909 |
56,642 |
-979 |
Jan17 |
160726 |
3.297 |
3.349 |
3.274 |
3.301 |
-0.021 |
26,644 |
112,540 |
-4,528 |
Feb17 |
160726 |
3.323 |
3.323 |
3.265 |
3.290 |
-0.021 |
5,020 |
30,638 |
+405 |
Mar17 |
160726 |
3.248 |
3.279 |
3.219 |
3.244 |
-0.020 |
11,422 |
62,464 |
-198 |
Apr17 |
160726 |
3.042 |
3.042 |
2.984 |
3.006 |
-0.012 |
13,085 |
55,030 |
+457 |
May17 |
160726 |
2.995 |
3.021 |
2.966 |
2.984 |
-0.011 |
5,215 |
21,609 |
-87 |
Jun17 |
160726 |
3.052 |
3.052 |
3.000 |
3.018 |
-0.009 |
1,221 |
20,965 |
+172 |
Jul17 |
160726 |
3.081 |
3.081 |
3.030 |
3.050 |
-0.008 |
1,325 |
13,078 |
-139 |
Aug17 |
160726 |
3.089 |
3.089 |
3.039 |
3.060 |
-0.008 |
1,452 |
14,979 |
+131 |
Sep17 |
160726 |
3.067 |
3.067 |
3.019 |
3.040 |
-0.008 |
1,993 |
9,397 |
-208 |
Oct17 |
160726 |
3.040 |
3.073 |
3.040 |
3.060 |
-0.009 |
2,534 |
21,416 |
+337 |
Nov17 |
160726 |
3.097 |
3.123 |
3.095 |
3.117 |
-0.008 |
1,072 |
9,650 |
+320 |
Total Volume and Open Interest |
355,126 |
983,799 |
-7,077 |
Brent Crude Oil(ICE) |
Sep16 |
160726 |
44.82 |
44.96 |
44.14 |
44.87 |
+0.15 |
243,489 |
191,711 |
-22,559 |
Oct16 |
160726 |
45.17 |
45.34 |
44.53 |
45.23 |
+0.10 |
192,591 |
381,350 |
+5,389 |
Nov16 |
160726 |
45.71 |
45.75 |
44.93 |
45.59 |
+0.05 |
84,028 |
272,966 |
+4,251 |
Dec16 |
160726 |
46.23 |
46.33 |
45.48 |
46.12 |
+0.01 |
100,398 |
377,954 |
-9,428 |
Jan17 |
160726 |
46.74 |
46.84 |
46.00 |
46.60 |
-0.02 |
21,329 |
101,587 |
+1,066 |
Feb17 |
160726 |
47.23 |
47.34 |
46.49 |
47.07 |
-0.04 |
8,548 |
77,999 |
+1,208 |
Mar17 |
160726 |
47.69 |
47.78 |
46.93 |
47.52 |
-0.05 |
8,731 |
75,677 |
+184 |
Apr17 |
160726 |
48.08 |
48.21 |
47.39 |
47.93 |
-0.07 |
2,170 |
29,206 |
+119 |
May17 |
160726 |
48.57 |
48.61 |
47.83 |
48.31 |
-0.09 |
2,176 |
40,638 |
+572 |
Jun17 |
160726 |
48.86 |
48.97 |
48.15 |
48.65 |
-0.11 |
19,084 |
109,971 |
+2,115 |
Jul17 |
160726 |
48.86 |
49.01 |
48.86 |
49.01 |
-0.11 |
866 |
19,759 |
+54 |
Aug17 |
160726 |
49.36 |
49.36 |
49.36 |
49.36 |
-0.12 |
521 |
18,087 |
-27 |
Sep17 |
160726 |
49.50 |
49.67 |
49.50 |
49.67 |
-0.13 |
2,454 |
40,355 |
-140 |
Oct17 |
160726 |
49.97 |
49.97 |
49.97 |
49.97 |
-0.14 |
419 |
14,894 |
-78 |
Total Volume and Open Interest |
744,723 |
2,232,448 |
-11,737 |
Gas Oil(ICE) |
Aug16 |
160726 |
387.25 |
390.25 |
383.50 |
386.25 |
-2.00 |
49,413 |
100,297 |
+2,210 |
Sep16 |
160726 |
393.75 |
396.50 |
389.75 |
392.75 |
-2.00 |
76,652 |
123,683 |
+5,755 |
Oct16 |
160726 |
400.25 |
403.25 |
396.75 |
399.75 |
-1.75 |
40,790 |
80,473 |
+3,117 |
Nov16 |
160726 |
405.00 |
407.25 |
401.25 |
404.25 |
-1.75 |
11,753 |
48,542 |
-686 |
Dec16 |
160726 |
409.75 |
411.75 |
405.75 |
408.50 |
-1.50 |
31,536 |
111,583 |
+2,744 |
Jan17 |
160726 |
414.75 |
416.00 |
410.75 |
413.50 |
-1.50 |
7,195 |
37,829 |
-725 |
Feb17 |
160726 |
419.00 |
420.75 |
415.50 |
418.00 |
-1.50 |
3,883 |
20,502 |
+472 |
Mar17 |
160726 |
421.75 |
423.25 |
419.25 |
421.75 |
-1.75 |
5,803 |
23,896 |
-236 |
Apr17 |
160726 |
426.00 |
427.75 |
422.75 |
424.75 |
-2.00 |
1,516 |
11,629 |
+436 |
May17 |
160726 |
429.25 |
429.50 |
426.00 |
427.75 |
-2.00 |
881 |
12,851 |
+55 |
Total Volume and Open Interest |
249,791 |
751,897 |
+17,382 |
Ethanol(CBOT) |
Aug16 |
160726 |
1.470 |
1.475 |
1.454 |
1.458 |
-0.014 |
392 |
436 |
-229 |
Sep16 |
160726 |
1.466 |
1.470 |
1.451 |
1.454 |
-0.012 |
373 |
1,717 |
+81 |
Oct16 |
160726 |
1.447 |
1.448 |
1.433 |
1.436 |
-0.004 |
155 |
533 |
-50 |
Nov16 |
160726 |
1.413 |
1.414 |
1.413 |
1.414 |
-0.004 |
31 |
402 |
-4 |
Dec16 |
160726 |
1.398 |
1.399 |
1.390 |
1.390 |
-0.005 |
80 |
1,120 |
+0 |
Jan17 |
160726 |
1.374 |
1.374 |
1.374 |
1.374 |
-0.005 |
80 |
193 |
-80 |
Feb17 |
160726 |
1.373 |
1.373 |
1.373 |
1.373 |
-0.005 |
0 |
158 |
+0 |
Mar17 |
160726 |
1.373 |
1.373 |
1.373 |
1.373 |
-0.005 |
|
|
|
Total Volume and Open Interest |
1,111 |
4,561 |
-282 |
WTI Crude Oil(ICE) |
Sep16 |
160726 |
43.23 |
43.28 |
42.37 |
42.92 |
-0.21 |
35,034 |
81,500 |
-108 |
Oct16 |
160726 |
43.96 |
44.02 |
43.15 |
43.68 |
-0.19 |
23,415 |
54,979 |
+4,325 |
Nov16 |
160726 |
44.70 |
44.75 |
43.92 |
44.42 |
-0.19 |
11,850 |
30,198 |
-1,120 |
Dec16 |
160726 |
45.45 |
45.45 |
44.67 |
45.15 |
-0.18 |
16,257 |
96,412 |
+3,855 |
Jan17 |
160726 |
46.12 |
46.12 |
45.46 |
45.81 |
-0.17 |
1,516 |
18,599 |
+199 |
Feb17 |
160726 |
46.64 |
46.64 |
45.88 |
46.35 |
-0.16 |
422 |
20,024 |
+9 |
Mar17 |
160726 |
46.64 |
46.84 |
46.35 |
46.81 |
-0.16 |
931 |
21,979 |
+48 |
Apr17 |
160726 |
47.07 |
47.21 |
47.07 |
47.21 |
-0.15 |
358 |
3,704 |
+38 |
May17 |
160726 |
47.45 |
47.57 |
47.45 |
47.57 |
-0.15 |
754 |
2,800 |
+232 |
Jun17 |
160726 |
47.65 |
47.92 |
47.65 |
47.90 |
-0.15 |
3,534 |
31,777 |
+87 |
Jul17 |
160726 |
48.19 |
48.19 |
48.19 |
48.19 |
-0.15 |
1,096 |
3,259 |
+894 |
Aug17 |
160726 |
48.46 |
48.46 |
48.46 |
48.46 |
-0.15 |
46 |
900 |
+4 |
Sep17 |
160726 |
48.74 |
48.74 |
48.74 |
48.74 |
-0.15 |
76 |
10,184 |
-1 |
Oct17 |
160726 |
49.02 |
49.02 |
49.02 |
49.02 |
-0.15 |
31 |
1,028 |
+0 |
Nov17 |
160726 |
49.32 |
49.32 |
49.32 |
49.32 |
-0.15 |
34 |
1,001 |
+0 |
Dec17 |
160726 |
49.56 |
49.62 |
49.50 |
49.62 |
-0.16 |
4,574 |
58,942 |
+1,280 |
Total Volume and Open Interest |
101,187 |
479,171 |
+10,319 |
US Dollar Index(ICE) |
Sep16 |
160726 |
97.310 |
97.345 |
96.895 |
97.168 |
-0.157 |
19,034 |
56,476 |
+1,082 |
Dec16 |
160726 |
97.230 |
97.230 |
96.900 |
97.143 |
-0.167 |
347 |
3,925 |
+92 |
Mar17 |
160726 |
97.205 |
97.205 |
97.060 |
97.158 |
-0.162 |
34 |
1,587 |
+21 |
Total Volume and Open Interest |
19,415 |
62,004 |
+1,195 |
Australian Dollar(CME) |
Sep16 |
160726 |
74.57 |
75.27 |
74.49 |
74.92 |
+0.38 |
68,614 |
96,374 |
-389 |
Dec16 |
160726 |
74.75 |
75.06 |
74.32 |
74.72 |
+0.38 |
213 |
1,401 |
-32 |
Mar17 |
160726 |
74.55 |
74.55 |
74.55 |
74.55 |
+0.36 |
0 |
12 |
+0 |
Total Volume and Open Interest |
68,827 |
97,788 |
-421 |
British Pound(CME) |
Sep16 |
160726 |
131.46 |
131.90 |
130.67 |
131.43 |
+0.07 |
109,541 |
226,508 |
+2,812 |
Dec16 |
160726 |
131.22 |
132.09 |
130.90 |
131.66 |
+0.08 |
201 |
2,066 |
+14 |
Mar17 |
160726 |
131.28 |
132.31 |
131.28 |
131.91 |
+0.10 |
0 |
487 |
+0 |
Total Volume and Open Interest |
109,792 |
229,861 |
+2,876 |
Canadian Dollar(CME) |
Sep16 |
160726 |
75.66 |
75.93 |
75.52 |
75.81 |
+0.15 |
75,712 |
116,026 |
+2,890 |
Dec16 |
160726 |
75.84 |
75.94 |
75.56 |
75.83 |
+0.15 |
579 |
3,892 |
+26 |
Mar17 |
160726 |
75.78 |
75.94 |
75.59 |
75.86 |
+0.15 |
51 |
378 |
+31 |
Jun17 |
160726 |
75.89 |
75.97 |
75.64 |
75.89 |
+0.14 |
18 |
147 |
+11 |
Total Volume and Open Interest |
76,365 |
120,497 |
+2,963 |
Japanese Yen(CME) |
Sep16 |
160726 |
94.68 |
96.36 |
94.63 |
95.78 |
+1.09 |
89,180 |
155,045 |
-1,234 |
Dec16 |
160726 |
95.40 |
96.73 |
95.01 |
96.17 |
+1.11 |
240 |
1,444 |
-57 |
Mar17 |
160726 |
96.80 |
97.02 |
96.27 |
96.59 |
+1.09 |
1 |
45 |
+0 |
Total Volume and Open Interest |
89,421 |
156,641 |
-1,291 |
Swiss Franc(CME) |
Sep16 |
160726 |
101.70 |
101.97 |
100.95 |
101.05 |
-0.63 |
12,228 |
46,857 |
+657 |
Dec16 |
160726 |
101.65 |
102.46 |
101.56 |
101.60 |
-0.62 |
3 |
81 |
-3 |
Mar17 |
160726 |
102.11 |
102.11 |
102.11 |
102.11 |
-0.64 |
|
|
|
Total Volume and Open Interest |
12,231 |
46,958 |
+654 |
EuroFX(CME) |
Sep16 |
160726 |
110.16 |
110.55 |
110.03 |
110.11 |
-0.03 |
124,231 |
390,774 |
+5,721 |
Dec16 |
160726 |
110.63 |
110.98 |
110.49 |
110.57 |
-0.01 |
275 |
4,814 |
+67 |
Mar17 |
160726 |
111.03 |
111.37 |
110.99 |
111.03 |
-0.01 |
60 |
1,183 |
+30 |
Total Volume and Open Interest |
124,566 |
397,438 |
+5,818 |
Mexican Peso(CME) |
Aug16 |
160726 |
530.75 |
530.75 |
530.75 |
530.75 |
-0.88 |
|
|
|
Sep16 |
160726 |
529.63 |
531.25 |
527.63 |
528.88 |
-0.88 |
35,945 |
84,332 |
-4,020 |
Total Volume and Open Interest |
44,050 |
107,646 |
+3,731 |
Brazilian Real(CME) |
Aug16 |
160726 |
303.20 |
305.50 |
302.70 |
304.85 |
+1.25 |
406 |
22,580 |
+25 |
Sep16 |
160726 |
301.65 |
302.40 |
301.00 |
301.80 |
+1.20 |
111 |
3,590 |
+9 |
Oct16 |
160726 |
299.45 |
299.45 |
299.45 |
299.45 |
+1.15 |
|
|
|
Nov16 |
160726 |
296.60 |
296.60 |
296.60 |
296.60 |
+1.15 |
|
|
|
Total Volume and Open Interest |
517 |
26,200 |
+34 |
30-Year T-Bonds(CBOT) |
Sep16 |
160726 |
171~200 |
172~230 |
171~070 |
171~280 |
+0~100 |
208,978 |
570,018 |
-11,255 |
Dec16 |
160726 |
170~210 |
171~070 |
169~250 |
170~130 |
+0~100 |
135 |
187 |
-34 |
Mar17 |
160726 |
169~090 |
169~090 |
169~090 |
169~090 |
+0~100 |
|
|
|
Total Volume and Open Interest |
209,113 |
570,205 |
-11,289 |
10-Year T-Notes(CBOT) |
Sep16 |
160726 |
132~010 |
132~110 |
131~275 |
132~040 |
+0~020 |
993,882 |
2,818,104 |
+25,536 |
Dec16 |
160726 |
131~075 |
131~120 |
130~305 |
131~060 |
+0~025 |
271 |
6,425 |
+203 |
Mar17 |
160726 |
130~120 |
130~120 |
130~120 |
130~120 |
+0~025 |
|
|
|
Total Volume and Open Interest |
994,153 |
2,824,529 |
+25,739 |
5-Year T-Notes(CBOT) |
Sep16 |
160726 |
121~116 |
121~170 |
121~086 |
121~134 |
+0~006 |
510,097 |
2,661,668 |
-17,489 |
Dec16 |
160726 |
121~102 |
121~164 |
121~086 |
121~132 |
+0~006 |
2,794 |
5,805 |
+2,229 |
Total Volume and Open Interest |
512,891 |
2,667,473 |
-15,260 |
2 Year T-Notes(CBOT) |
Sep16 |
160726 |
109~090 |
109~104 |
109~082 |
109~094 |
unch |
161,287 |
1,043,954 |
+7,124 |
Dec16 |
160726 |
109~072 |
109~080 |
109~062 |
109~072 |
+0~002 |
264 |
2,052 |
+133 |
Mar17 |
160726 |
109~066 |
109~066 |
109~066 |
109~066 |
+0~002 |
|
|
|
Total Volume and Open Interest |
161,551 |
1,046,006 |
+7,257 |
Eurodollars(CME) |
Sep16 |
160726 |
99.165 |
99.180 |
99.160 |
99.170 |
unch |
209,369 |
1,155,551 |
-785 |
Dec16 |
160726 |
99.085 |
99.105 |
99.085 |
99.100 |
+0.005 |
232,690 |
1,408,063 |
-16,534 |
Mar17 |
160726 |
99.035 |
99.060 |
99.035 |
99.055 |
+0.010 |
179,778 |
1,010,411 |
+18,665 |
Jun17 |
160726 |
98.985 |
99.020 |
98.985 |
99.010 |
+0.015 |
207,505 |
905,814 |
+11,798 |
Sep17 |
160726 |
98.945 |
98.980 |
98.945 |
98.970 |
+0.020 |
148,093 |
829,051 |
+4,059 |
Dec17 |
160726 |
98.895 |
98.935 |
98.895 |
98.920 |
+0.020 |
176,810 |
1,275,250 |
-2,704 |
Mar18 |
160726 |
98.865 |
98.905 |
98.865 |
98.895 |
+0.025 |
102,327 |
608,339 |
-479 |
Jun18 |
160726 |
98.830 |
98.870 |
98.830 |
98.860 |
+0.025 |
109,466 |
468,908 |
-5,363 |
Sep18 |
160726 |
98.800 |
98.835 |
98.800 |
98.825 |
+0.025 |
81,099 |
420,719 |
-3,396 |
Dec18 |
160726 |
98.755 |
98.790 |
98.755 |
98.780 |
+0.020 |
92,904 |
561,565 |
-2,210 |
Mar19 |
160726 |
98.725 |
98.760 |
98.725 |
98.750 |
+0.020 |
65,376 |
362,014 |
+1,101 |
Jun19 |
160726 |
98.695 |
98.725 |
98.685 |
98.715 |
+0.020 |
59,895 |
283,707 |
-889 |
Sep19 |
160726 |
98.650 |
98.685 |
98.645 |
98.675 |
+0.020 |
34,615 |
216,599 |
+6,063 |
Dec19 |
160726 |
98.610 |
98.640 |
98.595 |
98.625 |
+0.015 |
38,643 |
228,659 |
+6,834 |
Mar20 |
160726 |
98.585 |
98.605 |
98.555 |
98.590 |
+0.015 |
30,039 |
142,946 |
+34 |
Jun20 |
160726 |
98.530 |
98.565 |
98.515 |
98.550 |
+0.015 |
21,367 |
85,474 |
-1,079 |
Sep20 |
160726 |
98.495 |
98.525 |
98.475 |
98.510 |
+0.015 |
16,841 |
87,462 |
-979 |
Dec20 |
160726 |
98.445 |
98.480 |
98.425 |
98.460 |
+0.015 |
13,621 |
88,088 |
-686 |
Total Volume and Open Interest |
1,877,470 |
10,457,067 |
+14,993 |
Ultra T-Bond(CBOT) |
Sep16 |
160726 |
186~29 |
188~07 |
186~16 |
187~08 |
+0~14 |
63,442 |
595,965 |
+2,427 |
Dec16 |
160726 |
186~14 |
186~16 |
186~14 |
186~14 |
+0~14 |
|
|
|
Mar17 |
160726 |
185~14 |
185~14 |
185~14 |
185~14 |
+0~14 |
|
|
|
Total Volume and Open Interest |
63,442 |
595,965 |
+2,427 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160726 |
144~215 |
145~050 |
144~150 |
144~255 |
+0~035 |
49,459 |
171,080 |
-1,230 |
Dec16 |
160726 |
144~130 |
144~130 |
144~045 |
144~130 |
+0~030 |
|
|
|
Mar17 |
160726 |
144~130 |
144~130 |
144~130 |
144~130 |
+0~030 |
|
|
|
Total Volume and Open Interest |
49,459 |
171,080 |
-1,230 |
30 Day Federal Funds(CBOT) |
Jul16 |
160726 |
99.605 |
99.605 |
99.605 |
99.605 |
-0.002 |
474 |
168,268 |
-38 |
Aug16 |
160726 |
99.600 |
99.605 |
99.595 |
99.600 |
-0.005 |
8,289 |
143,519 |
-3,073 |
Sep16 |
160726 |
99.585 |
99.585 |
99.580 |
99.585 |
-0.005 |
4,340 |
55,507 |
-605 |
Oct16 |
160726 |
99.555 |
99.555 |
99.545 |
99.550 |
-0.005 |
16,275 |
155,394 |
+1,282 |
Nov16 |
160726 |
99.550 |
99.550 |
99.540 |
99.545 |
unch |
6,778 |
72,604 |
+1,167 |
Dec16 |
160726 |
99.520 |
99.520 |
99.510 |
99.515 |
-0.005 |
5,308 |
44,516 |
+843 |
Total Volume and Open Interest |
59,984 |
845,610 |
-2,340 |
3-Mth Euro-Yen(CME) |
Sep16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160722 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160722 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
|
|
|
Jun18 |
160722 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Sep18 |
160722 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec18 |
160722 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep16 |
160726 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160726 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160726 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160726 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160726 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160726 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160726 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160726 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160726 |
153.35 |
153.61 |
153.34 |
153.58 |
+0.22 |
1,371 |
18,268 |
-584 |
Dec16 |
160726 |
153.72 |
153.72 |
153.72 |
153.72 |
+0.22 |
0 |
3 |
+0 |
Mar17 |
160726 |
153.64 |
153.64 |
153.64 |
153.64 |
+0.22 |
|
|
|
Total Volume and Open Interest |
1,371 |
18,271 |
-584 |
Euro-Buxl(EUREX) |
Sep16 |
160726 |
192.82 |
194.14 |
191.96 |
192.18 |
-0.40 |
27,320 |
131,691 |
-8,180 |
Dec16 |
160726 |
191.04 |
191.04 |
190.54 |
190.54 |
-0.40 |
2 |
28 |
-2 |
Mar17 |
160726 |
190.54 |
190.54 |
190.54 |
190.54 |
-0.40 |
|
|
|
Total Volume and Open Interest |
27,322 |
131,719 |
-8,182 |
Euro-Bund(EUREX) |
Sep16 |
160726 |
166.81 |
167.03 |
166.42 |
166.49 |
-0.23 |
481,428 |
1,610,815 |
-115,119 |
Dec16 |
160726 |
164.10 |
164.28 |
163.78 |
163.78 |
-0.23 |
2,477 |
19,339 |
+1,924 |
Mar17 |
160726 |
166.20 |
166.42 |
165.99 |
165.99 |
-0.23 |
4 |
26 |
+4 |
Total Volume and Open Interest |
483,909 |
1,630,180 |
-113,191 |
Euro-Bobl(EUREX) |
Sep16 |
160726 |
133.47 |
133.52 |
133.37 |
133.39 |
-0.07 |
380,489 |
1,324,593 |
-43,425 |
Dec16 |
160726 |
131.40 |
131.40 |
131.40 |
131.40 |
-0.06 |
0 |
821 |
-2 |
Mar17 |
160726 |
133.39 |
133.39 |
133.39 |
133.39 |
-0.07 |
|
|
|
Total Volume and Open Interest |
380,489 |
1,325,414 |
-43,427 |
Euro-Schatz(EUREX) |
Sep16 |
160726 |
111.99 |
112.00 |
111.97 |
111.99 |
-0.00 |
175,498 |
1,106,177 |
-109,231 |
Dec16 |
160726 |
111.99 |
111.99 |
111.99 |
111.99 |
-0.00 |
0 |
185 |
+0 |
Mar17 |
160726 |
111.99 |
111.99 |
111.99 |
111.99 |
-0.00 |
|
|
|
Total Volume and Open Interest |
175,498 |
1,106,362 |
-109,231 |
3-Mth Euribor(EUREX) |
Sep16 |
160726 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
0 |
4,776 |
+0 |
Dec16 |
160726 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
2,245 |
-60 |
Mar17 |
160726 |
100.335 |
100.335 |
100.335 |
100.335 |
-0.005 |
0 |
3,729 |
-2 |
Total Volume and Open Interest |
744 |
77,665 |
+682 |
Long Gilt(LIFFE) |
Sep16 |
160726 |
129~28 |
130~05 |
129~10 |
129~13 |
-0~08 |
154,236 |
565,243 |
+9,475 |
Dec16 |
160726 |
128~12 |
128~12 |
128~12 |
128~12 |
-0~08 |
|
|
|
Total Volume and Open Interest |
154,236 |
565,243 |
+9,475 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160726 |
99.67 |
99.68 |
99.66 |
99.66 |
+0.02 |
129,631 |
473,051 |
+5,134 |
Dec16 |
160726 |
99.70 |
99.72 |
99.69 |
99.70 |
+0.02 |
88,862 |
637,222 |
+6,999 |
Mar17 |
160726 |
99.70 |
99.72 |
99.69 |
99.70 |
+0.02 |
61,616 |
363,446 |
-4,710 |
Jun17 |
160726 |
99.70 |
99.72 |
99.68 |
99.69 |
+0.01 |
62,385 |
355,538 |
+4,176 |
Sep17 |
160726 |
99.70 |
99.72 |
99.67 |
99.68 |
unch |
59,073 |
281,485 |
+375 |
Dec17 |
160726 |
99.71 |
99.71 |
99.66 |
99.67 |
unch |
49,221 |
303,044 |
-4,017 |
Total Volume and Open Interest |
651,469 |
3,270,479 |
-8,646 |
3-Mth Euribor(LIFFE) |
Sep16 |
160726 |
100.315 |
100.315 |
100.310 |
100.315 |
+0.005 |
21,391 |
346,967 |
-520 |
Dec16 |
160726 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
38,312 |
467,423 |
-4,871 |
Mar17 |
160726 |
100.335 |
100.340 |
100.330 |
100.335 |
unch |
38,371 |
412,559 |
-5,734 |
Total Volume and Open Interest |
328,523 |
3,095,424 |
-12,004 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160726 |
98.16 |
98.16 |
98.15 |
98.16 |
-0.01 |
22,402 |
181,898 |
-5,497 |
Dec16 |
160726 |
98.25 |
98.25 |
98.24 |
98.25 |
-0.01 |
22,437 |
180,906 |
-3,889 |
Mar17 |
160726 |
98.29 |
98.30 |
98.28 |
98.29 |
-0.01 |
20,537 |
143,387 |
-2,705 |
Jun17 |
160726 |
98.31 |
98.32 |
98.30 |
98.31 |
-0.01 |
10,801 |
125,186 |
-115 |
Sep17 |
160726 |
98.32 |
98.33 |
98.31 |
98.32 |
-0.01 |
8,259 |
89,538 |
-3,837 |
Dec17 |
160726 |
98.33 |
98.34 |
98.32 |
98.32 |
-0.02 |
7,159 |
76,673 |
-3,273 |
Mar18 |
160726 |
98.32 |
98.34 |
98.32 |
98.32 |
-0.01 |
3,129 |
50,018 |
-1,536 |
Jun18 |
160726 |
98.31 |
98.32 |
98.30 |
98.30 |
-0.02 |
2,294 |
39,171 |
-1,098 |
Sep18 |
160726 |
98.30 |
98.30 |
98.29 |
98.29 |
-0.02 |
368 |
6,796 |
-110 |
Dec18 |
160726 |
98.27 |
98.27 |
98.26 |
98.26 |
-0.01 |
483 |
3,906 |
+220 |
Total Volume and Open Interest |
98,143 |
899,930 |
-21,825 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160726 |
98.07 |
98.08 |
98.04 |
98.07 |
-0.01 |
123,895 |
839,835 |
+225 |
Dec16 |
160726 |
98.07 |
98.07 |
98.07 |
98.07 |
-0.01 |
|
|
|
Total Volume and Open Interest |
123,895 |
839,835 |
+225 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160726 |
98.57 |
98.58 |
98.55 |
98.56 |
-0.02 |
190,475 |
771,249 |
+6,600 |
Dec16 |
160726 |
98.56 |
98.56 |
98.56 |
98.56 |
-0.02 |
|
|
|
Total Volume and Open Interest |
190,475 |
771,249 |
+6,600 |
Gold(CMX) |
Aug16 |
160726 |
1315.5 |
1324.4 |
1313.6 |
1320.8 |
+1.3 |
232,263 |
199,570 |
-43,440 |
Oct16 |
160726 |
1319.1 |
1328.2 |
1318.0 |
1324.4 |
+1.1 |
5,418 |
44,461 |
-994 |
Dec16 |
160726 |
1323.1 |
1332.0 |
1321.3 |
1328.3 |
+1.1 |
64,304 |
284,437 |
+32,809 |
Feb17 |
160726 |
1325.7 |
1335.6 |
1325.5 |
1331.9 |
+1.2 |
4,468 |
19,224 |
+1,105 |
Apr17 |
160726 |
1332.3 |
1334.9 |
1332.3 |
1334.9 |
+1.2 |
177 |
7,498 |
+27 |
Jun17 |
160726 |
1336.9 |
1337.9 |
1331.4 |
1337.7 |
+1.2 |
242 |
13,044 |
+29 |
Aug17 |
160726 |
1339.4 |
1340.9 |
1338.1 |
1340.4 |
+1.2 |
443 |
2,238 |
+293 |
Oct17 |
160726 |
1343.1 |
1343.1 |
1343.1 |
1343.1 |
+1.1 |
32 |
736 |
+28 |
Dec17 |
160726 |
1340.6 |
1346.5 |
1340.6 |
1345.8 |
+1.1 |
37 |
9,179 |
+2 |
Feb18 |
160726 |
1348.2 |
1348.2 |
1348.2 |
1348.2 |
+1.1 |
0 |
45 |
+0 |
Apr18 |
160726 |
1350.5 |
1350.5 |
1350.5 |
1350.5 |
+1.1 |
0 |
3 |
+0 |
Jun18 |
160726 |
1352.8 |
1352.8 |
1352.8 |
1352.8 |
+1.1 |
0 |
3,785 |
+0 |
Total Volume and Open Interest |
308,402 |
597,411 |
-10,132 |
Silver(CMX) |
Jul16 |
160726 |
1967.5 |
1968.5 |
1959.0 |
1965.5 |
+4.0 |
75 |
247 |
-101 |
Sep16 |
160726 |
1962.5 |
1980.0 |
1949.0 |
1968.3 |
+3.6 |
45,736 |
158,488 |
-1,436 |
Dec16 |
160726 |
1977.0 |
1986.0 |
1961.0 |
1977.1 |
+3.8 |
3,076 |
44,945 |
+712 |
Mar17 |
160726 |
1981.5 |
1991.0 |
1981.5 |
1985.7 |
+4.0 |
169 |
8,275 |
+12 |
May17 |
160726 |
1985.0 |
1990.8 |
1985.0 |
1990.8 |
+4.0 |
2 |
461 |
+0 |
Jul17 |
160726 |
1997.0 |
1997.0 |
1995.8 |
1995.8 |
+4.0 |
10 |
2,495 |
+1 |
Sep17 |
160726 |
2000.9 |
2000.9 |
2000.9 |
2000.9 |
+4.0 |
0 |
323 |
+0 |
Total Volume and Open Interest |
49,394 |
220,433 |
-813 |
Platinum(NYMEX) |
Jul16 |
160726 |
1097.7 |
1097.7 |
1096.2 |
1096.4 |
+11.4 |
23 |
43 |
+0 |
Oct16 |
160726 |
1090.3 |
1101.1 |
1085.7 |
1099.0 |
+10.6 |
10,577 |
72,709 |
-140 |
Jan17 |
160726 |
1093.1 |
1102.3 |
1092.3 |
1101.0 |
+10.5 |
192 |
3,845 |
+134 |
Apr17 |
160726 |
1103.5 |
1103.9 |
1103.1 |
1103.1 |
+11.0 |
5 |
81 |
-2 |
Total Volume and Open Interest |
10,810 |
76,754 |
-11 |
Palladium(NYMEX) |
Sep16 |
160726 |
687.90 |
695.95 |
682.60 |
692.80 |
+4.05 |
4,020 |
23,981 |
+230 |
Dec16 |
160726 |
686.00 |
695.95 |
683.95 |
693.80 |
+4.05 |
62 |
1,218 |
+23 |
Mar17 |
160726 |
694.70 |
694.70 |
694.70 |
694.70 |
+4.05 |
0 |
40 |
+0 |
Total Volume and Open Interest |
4,082 |
25,239 |
+253 |
Copper(CMX) |
Jul16 |
160726 |
221.20 |
222.95 |
221.20 |
222.50 |
+0.90 |
317 |
545 |
-114 |
Sep16 |
160726 |
222.60 |
223.15 |
219.90 |
222.55 |
+0.85 |
64,948 |
103,177 |
-2,877 |
Dec16 |
160726 |
223.40 |
224.10 |
220.90 |
223.55 |
+0.95 |
4,843 |
43,606 |
+810 |
Mar17 |
160726 |
223.50 |
224.85 |
222.00 |
224.40 |
+1.00 |
1,642 |
19,459 |
+305 |
May17 |
160726 |
223.35 |
225.00 |
223.35 |
224.90 |
+1.10 |
143 |
4,153 |
+0 |
Total Volume and Open Interest |
72,622 |
179,864 |
-1,689 |
E-mini DJIA Index(CBOT) |
Sep16 |
160726 |
18428 |
18447 |
18311 |
18398 |
-22 |
94,200 |
129,706 |
+3,334 |
Dec16 |
160726 |
18298 |
18354 |
18223 |
18306 |
-16 |
44 |
430 |
-1 |
Mar17 |
160726 |
18228 |
18228 |
18191 |
18228 |
-16 |
0 |
64 |
+0 |
Jun17 |
160726 |
18187 |
18187 |
18180 |
18187 |
-16 |
|
|
|
Total Volume and Open Interest |
94,244 |
130,200 |
+3,333 |
S & P 500(CME) |
Sep16 |
160726 |
2162.70 |
2167.50 |
2154.00 |
2163.30 |
+1.10 |
3,381 |
93,657 |
-493 |
Dec16 |
160726 |
2155.60 |
2159.30 |
2149.50 |
2155.60 |
+1.10 |
0 |
1,287 |
+0 |
Mar17 |
160726 |
2149.00 |
2152.70 |
2142.90 |
2149.00 |
+1.10 |
0 |
60 |
+0 |
Jun17 |
160726 |
2142.60 |
2146.30 |
2136.50 |
2142.60 |
+1.10 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,381 |
95,064 |
-493 |
S & P 500 E-Mini(Globex) |
Sep16 |
160726 |
2162.75 |
2168.00 |
2153.75 |
2163.25 |
+1.00 |
1,133,059 |
2,948,052 |
+23,888 |
Dec16 |
160726 |
2155.00 |
2160.00 |
2146.25 |
2155.50 |
+1.00 |
1,512 |
19,312 |
+355 |
Mar17 |
160726 |
2147.00 |
2152.75 |
2140.00 |
2149.00 |
+1.00 |
40 |
737 |
+16 |
Jun17 |
160726 |
2142.50 |
2142.50 |
2138.50 |
2142.50 |
+1.00 |
0 |
321 |
+0 |
Total Volume and Open Interest |
1,134,611 |
2,968,422 |
+24,259 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160726 |
4658.50 |
4688.30 |
4641.00 |
4663.80 |
+10.00 |
152,974 |
266,491 |
+8,401 |
Dec16 |
160726 |
4649.30 |
4680.80 |
4634.00 |
4655.80 |
+10.80 |
36 |
349 |
+0 |
Mar17 |
160726 |
4649.80 |
4663.80 |
4649.80 |
4649.80 |
+10.80 |
0 |
48 |
+0 |
Total Volume and Open Interest |
153,010 |
266,892 |
+8,401 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160726 |
1542.60 |
1553.60 |
1541.10 |
1552.50 |
+8.20 |
11,231 |
81,625 |
+438 |
Dec16 |
160726 |
1547.10 |
1547.10 |
1547.10 |
1547.10 |
+8.20 |
0 |
10 |
+0 |
Mar17 |
160726 |
1547.60 |
1547.60 |
1547.60 |
1547.60 |
+8.20 |
|
|
|
Total Volume and Open Interest |
11,231 |
81,635 |
+438 |
Volatility Index(CBOE) |
Jul16 |
160720 |
12.25 |
12.40 |
11.75 |
11.80 |
-0.43 |
82,582 |
88,919 |
-9,091 |
Aug16 |
160726 |
15.35 |
15.65 |
15.10 |
15.18 |
-0.15 |
68,205 |
281,930 |
-2,573 |
Sep16 |
160726 |
17.58 |
17.80 |
17.30 |
17.48 |
-0.10 |
42,367 |
76,001 |
+12,294 |
Oct16 |
160726 |
18.82 |
19.10 |
18.65 |
18.78 |
-0.05 |
17,203 |
39,146 |
+4,943 |
Total Volume and Open Interest |
145,657 |
475,081 |
+20,024 |
Russell 2000(ICE) |
Sep16 |
160726 |
1207.50 |
1216.60 |
1204.50 |
1214.00 |
+6.90 |
51,114 |
323,890 |
+638 |
Dec16 |
160726 |
1204.50 |
1209.50 |
1201.10 |
1209.50 |
+7.10 |
2 |
1,006 |
-1 |
Total Volume and Open Interest |
51,116 |
325,311 |
+637 |
Nikkei 225(CME) |
Sep16 |
160726 |
16620 |
16640 |
16290 |
16455 |
-160 |
9,908 |
36,270 |
-416 |
Dec16 |
160726 |
16480 |
16485 |
16260 |
16385 |
-160 |
0 |
176 |
+5 |
Total Volume and Open Interest |
9,908 |
36,446 |
-411 |
Nikkei 225(SGX) |
Sep16 |
160726 |
16645 |
16670 |
16295 |
16320 |
-295 |
86,443 |
208,521 |
-2,072 |
Dec16 |
160726 |
16335 |
16335 |
16190 |
16205 |
-295 |
45 |
6,017 |
+10 |
Mar17 |
160726 |
16170 |
16170 |
16170 |
16170 |
-300 |
|
|
|
Total Volume and Open Interest |
86,521 |
222,142 |
+1,809 |
Nikkei 225(CME) Yen |
Sep16 |
160726 |
16570 |
16585 |
16235 |
16385 |
-175 |
36,342 |
78,902 |
-1,486 |
Dec16 |
160726 |
16255 |
16255 |
16115 |
16255 |
-175 |
0 |
40 |
+0 |
Mar17 |
160726 |
16205 |
16205 |
16205 |
16205 |
-175 |
|
|
|
Total Volume and Open Interest |
36,342 |
78,942 |
-1,486 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160726 |
16380 |
16440 |
16250 |
16390 |
-170 |
0 |
13 |
+0 |
Dec16 |
160726 |
16260 |
16260 |
16260 |
16260 |
-170 |
|
|
|
Mar17 |
160726 |
16210 |
16210 |
16210 |
16210 |
-170 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Aug16 |
160726 |
4393.5 |
4406.0 |
4352.0 |
4394.5 |
+8.0 |
64,347 |
253,962 |
+2,724 |
Sep16 |
160726 |
4391.0 |
4404.5 |
4353.0 |
4393.0 |
+8.0 |
472 |
9,611 |
-148 |
Oct16 |
160726 |
4382.5 |
4382.5 |
4382.5 |
4382.5 |
+8.0 |
0 |
10 |
+0 |
Total Volume and Open Interest |
64,819 |
263,628 |
+2,576 |
Hang Seng Index(HKFE) |
Jul16 |
160726 |
22049 |
22321 |
21868 |
22108 |
+58 |
89,105 |
105,500 |
-925 |
Aug16 |
160726 |
22002 |
22296 |
21836 |
22095 |
+75 |
5,983 |
13,502 |
+3,654 |
Sep16 |
160726 |
21906 |
22222 |
21765 |
22027 |
+78 |
140 |
5,861 |
-27 |
Total Volume and Open Interest |
95,234 |
129,195 |
+2,704 |
DAX(EUREX) |
Sep16 |
160726 |
10210.5 |
10271.0 |
10138.5 |
10246.5 |
+69.0 |
71,486 |
138,292 |
-5,095 |
Dec16 |
160726 |
10171.0 |
10249.0 |
10140.0 |
10232.5 |
+69.0 |
50 |
5,058 |
-29 |
Mar17 |
160726 |
10225.5 |
10225.5 |
10225.5 |
10225.5 |
+69.0 |
1 |
179 |
-1 |
Total Volume and Open Interest |
71,537 |
143,529 |
-5,125 |
Mini-DAX(EUREX) |
Sep16 |
160726 |
10205.0 |
10270.0 |
10138.0 |
10246.5 |
+69.0 |
19,970 |
10,366 |
-582 |
Dec16 |
160726 |
10197.0 |
10244.0 |
10137.0 |
10232.5 |
+69.0 |
48 |
160 |
+2 |
Mar17 |
160726 |
10212.0 |
10225.5 |
10212.0 |
10225.5 |
+69.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
20,018 |
10,534 |
-580 |
FT-SE 100(EURONEXT) |
Sep16 |
160726 |
6662.00 |
6692.00 |
6647.00 |
6678.50 |
+24.50 |
86,526 |
655,032 |
+6,223 |
Dec16 |
160726 |
6635.00 |
6637.50 |
6635.00 |
6637.50 |
+24.00 |
31 |
199 |
+25 |
Mar17 |
160726 |
6581.00 |
6581.00 |
6581.00 |
6581.00 |
+24.50 |
|
|
|
Total Volume and Open Interest |
86,557 |
655,231 |
+6,248 |
SPI 200(SFE) |
Sep16 |
160726 |
5478.0 |
5503.0 |
5453.0 |
5491.0 |
+8.0 |
22,027 |
277,067 |
-160 |
Dec16 |
160726 |
5478.0 |
5478.0 |
5478.0 |
5478.0 |
+8.0 |
570 |
2,626 |
+286 |
Mar17 |
160726 |
5429.0 |
5429.0 |
5429.0 |
5429.0 |
+8.0 |
0 |
1,436 |
+0 |
Total Volume and Open Interest |
22,624 |
286,958 |
-633 |
FTSE MIB(ISE) |
Sep16 |
160726 |
16695.00 |
16755.00 |
16360.00 |
16702.00 |
+31.00 |
27,208 |
42,235 |
-790 |
Dec16 |
160726 |
16530.00 |
16600.00 |
16295.00 |
16575.00 |
+29.00 |
11 |
201 |
+2 |
Mar17 |
160726 |
16582.00 |
16582.00 |
16582.00 |
16582.00 |
+29.00 |
|
|
|
Total Volume and Open Interest |
27,219 |
42,436 |
-788 |
KOSPI 200(KFE) |
Sep16 |
160726 |
251.05 |
253.30 |
250.35 |
253.30 |
+2.45 |
89,411 |
123,704 |
+1,561 |
Dec16 |
160726 |
251.70 |
254.10 |
251.20 |
254.10 |
+2.35 |
369 |
8,753 |
+111 |
Mar17 |
160726 |
249.40 |
251.40 |
249.40 |
251.20 |
+2.10 |
1 |
885 |
+1 |
Total Volume and Open Interest |
89,782 |
136,293 |
+1,673 |
GSCI(CME) |
Aug16 |
160726 |
344.60 |
345.15 |
342.15 |
344.60 |
-1.05 |
460 |
12,241 |
-342 |
Sep16 |
160726 |
347.65 |
347.65 |
347.65 |
347.65 |
-1.05 |
100 |
100 |
+100 |
Oct16 |
160726 |
351.25 |
351.25 |
351.25 |
351.25 |
-1.05 |
|
|
|
Total Volume and Open Interest |
560 |
12,341 |
-242 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|