|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 05, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug16 |
160805 |
990.50 |
1012.00 |
990.50 |
1003.75 |
+13.25 |
4,121 |
4,485 |
-1,772 |
Sep16 |
160805 |
974.25 |
994.75 |
974.25 |
988.00 |
+14.50 |
13,096 |
54,294 |
-1,191 |
Nov16 |
160805 |
957.00 |
979.75 |
957.00 |
974.50 |
+17.75 |
89,454 |
383,717 |
+1,432 |
Jan17 |
160805 |
957.00 |
979.25 |
957.00 |
974.50 |
+17.50 |
14,959 |
64,943 |
+686 |
Mar17 |
160805 |
953.00 |
971.25 |
952.00 |
965.75 |
+15.50 |
11,812 |
68,015 |
-489 |
May17 |
160805 |
951.25 |
970.00 |
951.25 |
964.50 |
+15.00 |
6,592 |
34,040 |
+446 |
Jul17 |
160805 |
955.50 |
972.50 |
954.50 |
967.00 |
+14.25 |
6,968 |
39,858 |
+1,251 |
Aug17 |
160805 |
953.25 |
961.00 |
953.25 |
961.00 |
+14.50 |
2 |
426 |
+1 |
Sep17 |
160805 |
942.50 |
942.50 |
942.50 |
942.50 |
+12.25 |
2 |
344 |
+0 |
Nov17 |
160805 |
916.25 |
931.25 |
916.25 |
925.75 |
+9.50 |
3,010 |
31,870 |
+603 |
Jan18 |
160805 |
921.00 |
927.50 |
921.00 |
927.50 |
+9.50 |
1 |
499 |
+0 |
Mar18 |
160805 |
927.00 |
927.00 |
927.00 |
927.00 |
+9.25 |
0 |
71 |
+0 |
May18 |
160805 |
929.25 |
929.25 |
929.25 |
929.25 |
+9.25 |
0 |
50 |
+0 |
Jul18 |
160805 |
933.25 |
933.25 |
933.25 |
933.25 |
+8.25 |
0 |
125 |
+0 |
Total Volume and Open Interest |
150,018 |
682,989 |
+968 |
Soybean Meal(CBOT) |
Aug16 |
160805 |
331.60 |
336.80 |
331.60 |
335.80 |
+6.10 |
1,447 |
2,147 |
-592 |
Sep16 |
160805 |
328.10 |
335.00 |
328.10 |
334.40 |
+6.40 |
13,824 |
55,975 |
-1,448 |
Oct16 |
160805 |
326.00 |
333.40 |
326.00 |
332.80 |
+6.70 |
8,157 |
29,774 |
+42 |
Dec16 |
160805 |
324.00 |
331.90 |
324.00 |
331.40 |
+7.40 |
32,202 |
161,755 |
+614 |
Jan17 |
160805 |
323.30 |
329.00 |
323.30 |
328.40 |
+8.00 |
4,510 |
27,259 |
+108 |
Mar17 |
160805 |
317.70 |
323.80 |
317.40 |
321.50 |
+5.80 |
5,072 |
32,661 |
+13 |
May17 |
160805 |
313.50 |
321.20 |
313.50 |
318.30 |
+5.60 |
2,450 |
19,354 |
+14 |
Jul17 |
160805 |
314.70 |
321.80 |
314.70 |
319.20 |
+5.60 |
1,722 |
17,328 |
+214 |
Aug17 |
160805 |
317.40 |
319.30 |
317.40 |
318.00 |
+5.20 |
266 |
1,669 |
+122 |
Sep17 |
160805 |
316.00 |
317.80 |
316.00 |
316.20 |
+4.50 |
202 |
1,598 |
-3 |
Total Volume and Open Interest |
70,908 |
359,075 |
-671 |
Soybean Oil(CBOT) |
Aug16 |
160805 |
30.49 |
30.69 |
30.36 |
30.52 |
-0.02 |
1,884 |
1,781 |
-282 |
Sep16 |
160805 |
30.74 |
30.83 |
30.33 |
30.62 |
-0.02 |
19,935 |
51,993 |
-266 |
Oct16 |
160805 |
30.85 |
30.94 |
30.47 |
30.74 |
-0.02 |
10,362 |
28,307 |
+1,989 |
Dec16 |
160805 |
31.13 |
31.22 |
30.72 |
31.01 |
-0.02 |
58,016 |
182,564 |
+460 |
Jan17 |
160805 |
31.24 |
31.45 |
30.94 |
31.24 |
-0.01 |
5,476 |
30,037 |
-3 |
Mar17 |
160805 |
31.41 |
31.60 |
31.11 |
31.42 |
-0.01 |
4,625 |
24,847 |
+826 |
May17 |
160805 |
31.54 |
31.76 |
31.30 |
31.60 |
+0.01 |
2,849 |
17,913 |
+131 |
Jul17 |
160805 |
31.79 |
31.98 |
31.51 |
31.81 |
+0.02 |
1,997 |
10,236 |
-169 |
Aug17 |
160805 |
31.80 |
31.97 |
31.72 |
31.88 |
unch |
104 |
3,406 |
-12 |
Sep17 |
160805 |
31.75 |
31.92 |
31.75 |
31.92 |
+0.01 |
106 |
2,505 |
-23 |
Total Volume and Open Interest |
106,144 |
361,075 |
+2,927 |
Canola(WCE) |
Nov16 |
160805 |
447.3 |
455.4 |
447.3 |
449.8 |
+2.9 |
13,615 |
118,776 |
+273 |
Jan17 |
160805 |
453.5 |
462.0 |
453.5 |
456.5 |
+3.0 |
1,969 |
23,597 |
+453 |
Mar17 |
160805 |
464.0 |
467.4 |
461.4 |
462.8 |
+2.7 |
1,009 |
5,523 |
+161 |
May17 |
160805 |
470.0 |
473.3 |
467.8 |
469.1 |
+2.6 |
829 |
5,061 |
+400 |
Jul17 |
160805 |
474.6 |
480.0 |
472.5 |
474.4 |
+2.1 |
447 |
6,123 |
+154 |
Total Volume and Open Interest |
18,004 |
163,084 |
+1,480 |
Corn(CBOT) |
Sep16 |
160805 |
320.50 |
325.00 |
320.00 |
324.25 |
+3.50 |
91,696 |
431,183 |
-16,606 |
Dec16 |
160805 |
330.50 |
335.00 |
330.00 |
334.25 |
+3.25 |
128,188 |
561,752 |
-3,231 |
Mar17 |
160805 |
341.25 |
345.00 |
340.25 |
344.50 |
+3.00 |
26,506 |
148,898 |
+4,832 |
May17 |
160805 |
348.00 |
351.75 |
347.25 |
351.25 |
+3.00 |
5,723 |
37,516 |
+330 |
Jul17 |
160805 |
355.00 |
358.25 |
353.75 |
358.00 |
+3.00 |
16,055 |
72,600 |
+2,968 |
Sep17 |
160805 |
362.00 |
364.75 |
360.75 |
364.50 |
+2.50 |
6,747 |
23,496 |
+2,272 |
Dec17 |
160805 |
369.75 |
372.25 |
368.75 |
372.25 |
+2.25 |
6,281 |
49,758 |
+484 |
Mar18 |
160805 |
378.75 |
382.00 |
378.75 |
382.00 |
+2.50 |
123 |
2,228 |
+23 |
May18 |
160805 |
383.75 |
387.00 |
383.75 |
387.00 |
+2.25 |
0 |
633 |
+0 |
Jul18 |
160805 |
387.00 |
390.25 |
387.00 |
390.25 |
+3.00 |
62 |
965 |
+53 |
Total Volume and Open Interest |
281,519 |
1,331,175 |
-8,823 |
Wheat(CBOT) |
Sep16 |
160805 |
403.25 |
418.50 |
403.00 |
416.00 |
+12.75 |
66,098 |
237,249 |
-7,355 |
Dec16 |
160805 |
429.50 |
442.50 |
429.50 |
438.00 |
+7.50 |
33,576 |
146,110 |
+664 |
Mar17 |
160805 |
458.00 |
467.00 |
455.00 |
459.75 |
+2.75 |
12,424 |
54,580 |
+2,440 |
May17 |
160805 |
470.25 |
479.00 |
467.75 |
472.50 |
+2.00 |
2,408 |
12,851 |
+236 |
Jul17 |
160805 |
477.50 |
485.25 |
474.75 |
479.75 |
+2.25 |
3,450 |
25,873 |
+576 |
Sep17 |
160805 |
492.75 |
499.25 |
489.25 |
494.25 |
+2.75 |
352 |
2,625 |
+7 |
Total Volume and Open Interest |
119,137 |
485,109 |
-3,133 |
Wheat(KCBT) |
Sep16 |
160805 |
405.75 |
417.00 |
405.00 |
411.75 |
+6.00 |
27,226 |
126,158 |
+232 |
Dec16 |
160805 |
432.00 |
442.25 |
431.25 |
437.25 |
+5.25 |
13,764 |
55,079 |
-470 |
Mar17 |
160805 |
449.00 |
459.00 |
448.00 |
454.00 |
+5.00 |
4,241 |
29,871 |
+173 |
May17 |
160805 |
463.00 |
469.50 |
458.75 |
465.00 |
+5.25 |
583 |
11,208 |
-72 |
Jul17 |
160805 |
468.50 |
478.00 |
468.50 |
474.25 |
+5.00 |
2,306 |
16,750 |
+513 |
Sep17 |
160805 |
490.75 |
494.50 |
490.25 |
490.25 |
+5.00 |
515 |
1,603 |
-1 |
Dec17 |
160805 |
516.00 |
516.00 |
515.25 |
515.25 |
+5.75 |
443 |
879 |
+144 |
Total Volume and Open Interest |
49,086 |
241,740 |
+519 |
Wheat(MGE) |
Sep16 |
160805 |
487.00 |
495.75 |
487.00 |
495.00 |
+6.25 |
3,586 |
24,126 |
-769 |
Dec16 |
160805 |
500.00 |
507.50 |
499.75 |
504.75 |
+3.75 |
1,446 |
16,334 |
+407 |
Mar17 |
160805 |
514.00 |
521.25 |
513.25 |
517.50 |
+2.75 |
402 |
10,946 |
+65 |
May17 |
160805 |
522.25 |
526.00 |
522.25 |
525.25 |
+1.75 |
234 |
5,145 |
+63 |
Jul17 |
160805 |
532.50 |
537.00 |
532.50 |
534.00 |
+1.50 |
44 |
2,678 |
+22 |
Sep17 |
160805 |
540.50 |
543.75 |
540.50 |
543.75 |
+1.25 |
64 |
1,957 |
-11 |
Total Volume and Open Interest |
5,826 |
62,029 |
-179 |
Oats(CBOT) |
Sep16 |
160805 |
185.25 |
186.75 |
175.75 |
178.75 |
-6.25 |
76 |
2,207 |
-10 |
Dec16 |
160805 |
186.00 |
188.00 |
182.00 |
184.25 |
-1.50 |
605 |
6,768 |
+279 |
Mar17 |
160805 |
194.50 |
196.75 |
193.75 |
194.50 |
-1.25 |
41 |
1,074 |
+22 |
May17 |
160805 |
200.00 |
200.00 |
199.25 |
199.25 |
-2.50 |
14 |
15 |
+14 |
Total Volume and Open Interest |
736 |
10,064 |
+305 |
Rough Rice(CBOT) |
Sep16 |
160805 |
9.39 |
9.40 |
9.28 |
9.31 |
-0.02 |
330 |
8,070 |
+92 |
Nov16 |
160805 |
9.64 |
9.65 |
9.53 |
9.56 |
-0.02 |
135 |
3,367 |
+86 |
Jan17 |
160805 |
9.79 |
9.79 |
9.77 |
9.77 |
-0.01 |
21 |
185 |
+11 |
Mar17 |
160805 |
10.00 |
10.00 |
9.98 |
9.98 |
unch |
0 |
45 |
+0 |
Total Volume and Open Interest |
486 |
11,669 |
+189 |
Live Cattle(CME) |
Aug16 |
160805 |
117.180 |
117.750 |
116.400 |
117.680 |
+1.350 |
8,324 |
29,631 |
-2,245 |
Oct16 |
160805 |
115.600 |
115.885 |
114.430 |
115.535 |
+0.750 |
19,632 |
113,157 |
+214 |
Dec16 |
160805 |
115.480 |
115.950 |
114.635 |
115.680 |
+0.795 |
8,185 |
58,339 |
+1,220 |
Feb17 |
160805 |
114.535 |
115.080 |
113.930 |
114.950 |
+0.870 |
3,923 |
25,605 |
+365 |
Apr17 |
160805 |
112.750 |
113.550 |
112.200 |
113.450 |
+1.020 |
2,321 |
15,509 |
+285 |
Jun17 |
160805 |
106.450 |
107.285 |
105.830 |
107.135 |
+0.805 |
976 |
7,000 |
+391 |
Total Volume and Open Interest |
43,494 |
252,456 |
+214 |
Feeder Cattle(CME) |
Aug16 |
160805 |
148.500 |
149.950 |
147.535 |
149.650 |
+2.070 |
2,474 |
11,988 |
-521 |
Sep16 |
160805 |
146.130 |
147.500 |
145.130 |
147.200 |
+1.965 |
3,556 |
13,601 |
+419 |
Oct16 |
160805 |
143.350 |
144.535 |
142.850 |
143.880 |
+0.895 |
2,576 |
10,325 |
+392 |
Nov16 |
160805 |
140.500 |
141.250 |
139.785 |
140.735 |
+0.785 |
1,116 |
4,654 |
-20 |
Jan17 |
160805 |
135.785 |
137.285 |
135.285 |
137.100 |
+1.665 |
350 |
3,410 |
+108 |
Mar17 |
160805 |
134.185 |
135.400 |
133.485 |
135.300 |
+1.725 |
69 |
1,007 |
+14 |
Apr17 |
160805 |
134.000 |
135.150 |
133.485 |
135.075 |
+1.290 |
24 |
275 |
+8 |
Total Volume and Open Interest |
10,176 |
45,406 |
+409 |
Lean Hogs(CME) |
Aug16 |
160805 |
67.750 |
68.100 |
67.350 |
67.450 |
-0.250 |
3,841 |
21,129 |
-1,082 |
Oct16 |
160805 |
58.535 |
59.285 |
58.180 |
58.300 |
-0.200 |
14,934 |
105,196 |
+1,074 |
Dec16 |
160805 |
54.350 |
54.750 |
53.750 |
54.080 |
-0.300 |
6,215 |
52,610 |
+753 |
Feb17 |
160805 |
59.250 |
59.630 |
58.785 |
59.050 |
-0.435 |
3,341 |
24,558 |
+278 |
Apr17 |
160805 |
64.680 |
65.135 |
64.300 |
65.035 |
+0.135 |
745 |
18,379 |
+141 |
May17 |
160805 |
70.730 |
70.730 |
70.730 |
70.730 |
+0.130 |
7 |
249 |
+6 |
Jun17 |
160805 |
74.600 |
75.450 |
74.600 |
75.330 |
+0.250 |
145 |
2,480 |
+19 |
Jul17 |
160805 |
74.680 |
74.680 |
74.480 |
74.680 |
+0.350 |
30 |
426 |
-6 |
Total Volume and Open Interest |
29,374 |
225,354 |
+1,234 |
Class III Milk(CME) |
Aug16 |
160805 |
17.02 |
17.12 |
16.98 |
17.10 |
+0.11 |
129 |
5,070 |
+27 |
Sep16 |
160805 |
16.99 |
17.20 |
16.90 |
17.16 |
+0.17 |
224 |
4,644 |
+80 |
Oct16 |
160805 |
16.75 |
16.98 |
16.75 |
16.92 |
+0.12 |
71 |
3,617 |
+17 |
Nov16 |
160805 |
16.34 |
16.48 |
16.28 |
16.47 |
+0.07 |
37 |
3,319 |
+10 |
Dec16 |
160805 |
15.90 |
16.08 |
15.90 |
16.08 |
+0.14 |
20 |
2,932 |
+7 |
Jan17 |
160805 |
15.91 |
15.99 |
15.89 |
15.99 |
+0.04 |
5 |
1,243 |
+2 |
Feb17 |
160805 |
16.02 |
16.06 |
15.98 |
16.00 |
-0.02 |
5 |
1,092 |
+4 |
Mar17 |
160805 |
16.12 |
16.13 |
16.02 |
16.08 |
-0.04 |
15 |
1,085 |
+8 |
Apr17 |
160805 |
16.15 |
16.21 |
16.08 |
16.13 |
-0.02 |
24 |
962 |
+0 |
May17 |
160805 |
16.25 |
16.39 |
16.23 |
16.26 |
-0.01 |
4 |
833 |
+2 |
Jun17 |
160805 |
16.41 |
16.46 |
16.40 |
16.46 |
+0.05 |
7 |
761 |
+6 |
Jul17 |
160805 |
16.60 |
16.63 |
16.60 |
16.63 |
+0.03 |
15 |
316 |
+10 |
Aug17 |
160805 |
16.65 |
16.75 |
16.65 |
16.73 |
+0.15 |
9 |
258 |
+5 |
Total Volume and Open Interest |
599 |
27,062 |
+207 |
Cocoa(ICE) |
Sep16 |
160805 |
3005 |
3041 |
2997 |
3021 |
+30 |
36,677 |
82,983 |
-412 |
Dec16 |
160805 |
2965 |
2999 |
2965 |
2987 |
+25 |
34,366 |
82,380 |
+8,602 |
Mar17 |
160805 |
2962 |
2967 |
2937 |
2959 |
+26 |
5,678 |
51,599 |
+855 |
May17 |
160805 |
2952 |
2953 |
2927 |
2946 |
+25 |
1,905 |
9,721 |
+380 |
Jul17 |
160805 |
2932 |
2946 |
2920 |
2940 |
+25 |
354 |
3,480 |
+135 |
Sep17 |
160805 |
2922 |
2938 |
2912 |
2932 |
+24 |
32 |
3,961 |
+0 |
Dec17 |
160805 |
2914 |
2929 |
2902 |
2922 |
+21 |
0 |
997 |
+0 |
Total Volume and Open Interest |
79,012 |
239,013 |
+9,560 |
Coffee "C"(ICE) |
Sep16 |
160805 |
142.90 |
143.90 |
141.25 |
142.50 |
+0.40 |
18,715 |
75,434 |
-5,440 |
Dec16 |
160805 |
146.70 |
147.40 |
144.90 |
146.15 |
+0.45 |
12,250 |
64,235 |
+1,801 |
Mar17 |
160805 |
149.50 |
150.45 |
148.00 |
149.30 |
+0.50 |
4,858 |
22,481 |
+877 |
May17 |
160805 |
151.20 |
152.15 |
149.90 |
151.05 |
+0.45 |
1,781 |
12,225 |
+696 |
Jul17 |
160805 |
152.85 |
153.45 |
151.65 |
152.70 |
+0.45 |
365 |
3,440 |
+22 |
Sep17 |
160805 |
154.95 |
155.10 |
154.30 |
154.30 |
+0.40 |
143 |
3,225 |
+60 |
Total Volume and Open Interest |
38,194 |
187,203 |
-1,953 |
Orange Juice(ICE) |
Sep16 |
160805 |
175.00 |
185.15 |
174.65 |
183.40 |
+8.25 |
1,677 |
11,811 |
-780 |
Nov16 |
160805 |
177.00 |
185.10 |
176.70 |
183.85 |
+8.60 |
602 |
4,353 |
+125 |
Jan17 |
160805 |
178.40 |
183.55 |
178.40 |
183.55 |
+8.70 |
50 |
1,041 |
+35 |
Mar17 |
160805 |
173.70 |
182.15 |
173.70 |
181.65 |
+9.50 |
2 |
263 |
+1 |
May17 |
160805 |
179.40 |
179.40 |
179.40 |
179.40 |
+9.40 |
0 |
14 |
+0 |
Jul17 |
160805 |
177.70 |
177.70 |
177.70 |
177.70 |
+9.40 |
|
|
|
Total Volume and Open Interest |
2,331 |
17,484 |
-619 |
Sugar #11(ICE) |
Oct16 |
160805 |
19.80 |
20.47 |
19.61 |
20.35 |
+0.65 |
46,787 |
433,748 |
-1,499 |
Mar17 |
160805 |
20.25 |
20.81 |
20.02 |
20.71 |
+0.64 |
21,654 |
241,238 |
+2,296 |
May17 |
160805 |
19.40 |
20.09 |
19.35 |
20.02 |
+0.64 |
6,267 |
63,337 |
+600 |
Jul17 |
160805 |
18.75 |
19.45 |
18.75 |
19.38 |
+0.63 |
2,710 |
49,469 |
+4 |
Oct17 |
160805 |
18.45 |
19.12 |
18.44 |
19.05 |
+0.60 |
879 |
30,402 |
+229 |
Mar18 |
160805 |
18.34 |
18.93 |
18.29 |
18.86 |
+0.57 |
288 |
15,024 |
+118 |
May18 |
160805 |
17.83 |
18.40 |
17.83 |
18.34 |
+0.51 |
35 |
4,558 |
-4 |
Jul18 |
160805 |
17.51 |
17.97 |
17.51 |
17.91 |
+0.40 |
25 |
4,768 |
+8 |
Total Volume and Open Interest |
78,703 |
848,507 |
+1,753 |
London Cocoa(LCE) |
Sep16 |
160805 |
2409 |
2436 |
2399 |
2420 |
+16 |
11,591 |
97,284 |
-1,376 |
Dec16 |
160805 |
2355 |
2388 |
2350 |
2378 |
+23 |
20,602 |
74,263 |
+10,542 |
Mar17 |
160805 |
2300 |
2330 |
2293 |
2320 |
+24 |
5,198 |
57,291 |
-338 |
May17 |
160805 |
2283 |
2312 |
2278 |
2304 |
+25 |
2,209 |
21,230 |
+270 |
Jul17 |
160805 |
2280 |
2300 |
2271 |
2298 |
+26 |
908 |
4,257 |
+32 |
Sep17 |
160805 |
2272 |
2291 |
2271 |
2291 |
+27 |
415 |
4,517 |
+256 |
Dec17 |
160805 |
2260 |
2280 |
2259 |
2280 |
+29 |
77 |
978 |
+55 |
Total Volume and Open Interest |
41,000 |
259,820 |
+9,441 |
London Sugar(LCE) |
Oct16 |
160805 |
545.40 |
554.30 |
541.20 |
551.40 |
+8.70 |
2,184 |
44,621 |
+180 |
Dec16 |
160805 |
545.70 |
555.70 |
540.80 |
553.50 |
+11.80 |
1,333 |
19,029 |
+460 |
Mar17 |
160805 |
544.00 |
555.00 |
540.00 |
553.60 |
+12.80 |
695 |
16,077 |
-124 |
May17 |
160805 |
532.40 |
541.20 |
527.20 |
540.50 |
+13.40 |
76 |
8,429 |
+28 |
Aug17 |
160805 |
517.50 |
526.70 |
513.50 |
525.90 |
+13.00 |
43 |
4,066 |
+29 |
Total Volume and Open Interest |
4,470 |
96,001 |
+705 |
Cotton(ICE) |
Oct16 |
160805 |
76.16 |
77.80 |
75.61 |
76.64 |
+0.78 |
17 |
204 |
-3 |
Dec16 |
160805 |
75.90 |
77.98 |
75.84 |
76.74 |
+0.91 |
11,929 |
181,278 |
+1,609 |
Mar17 |
160805 |
75.93 |
78.00 |
75.93 |
76.97 |
+1.07 |
2,571 |
38,911 |
+959 |
May17 |
160805 |
75.51 |
77.28 |
75.51 |
76.41 |
+0.94 |
532 |
5,559 |
+5 |
Jul17 |
160805 |
75.15 |
76.89 |
74.63 |
75.98 |
+0.84 |
174 |
4,673 |
+59 |
Oct17 |
160805 |
75.13 |
75.13 |
75.13 |
75.13 |
+0.68 |
|
|
|
Total Volume and Open Interest |
15,453 |
239,795 |
+2,742 |
Lumber(CME) |
Sep16 |
160805 |
323.9 |
326.0 |
321.8 |
322.6 |
+5.5 |
256 |
3,970 |
-117 |
Nov16 |
160805 |
332.4 |
333.8 |
330.2 |
331.1 |
+5.6 |
59 |
1,145 |
+20 |
Jan17 |
160805 |
335.4 |
335.4 |
328.1 |
335.4 |
+2.9 |
1 |
65 |
-1 |
Mar17 |
160805 |
341.1 |
341.1 |
341.1 |
341.1 |
+2.9 |
0 |
24 |
+0 |
Total Volume and Open Interest |
316 |
5,230 |
-98 |
Crude Oil(NYM) |
Sep16 |
160805 |
41.84 |
42.10 |
41.06 |
41.80 |
-0.13 |
655,186 |
541,095 |
+5,688 |
Oct16 |
160805 |
42.55 |
42.85 |
41.81 |
42.57 |
-0.12 |
176,231 |
200,756 |
+3,868 |
Nov16 |
160805 |
43.31 |
43.63 |
42.63 |
43.38 |
-0.09 |
63,711 |
131,278 |
+5,199 |
Dec16 |
160805 |
44.07 |
44.35 |
43.37 |
44.12 |
-0.08 |
70,168 |
251,510 |
+3,176 |
Jan17 |
160805 |
44.59 |
44.90 |
44.02 |
44.75 |
-0.07 |
14,616 |
85,508 |
+1,355 |
Feb17 |
160805 |
45.10 |
45.44 |
44.59 |
45.26 |
-0.08 |
6,193 |
41,072 |
+324 |
Mar17 |
160805 |
45.65 |
45.79 |
45.00 |
45.70 |
-0.07 |
9,461 |
78,869 |
+689 |
Apr17 |
160805 |
45.73 |
46.11 |
45.47 |
46.08 |
-0.05 |
5,103 |
23,764 |
-118 |
May17 |
160805 |
46.03 |
46.49 |
45.78 |
46.41 |
-0.02 |
3,405 |
21,916 |
+1,215 |
Jun17 |
160805 |
46.50 |
46.85 |
45.98 |
46.69 |
-0.01 |
15,296 |
81,218 |
+286 |
Jul17 |
160805 |
46.53 |
46.94 |
46.32 |
46.94 |
unch |
2,778 |
16,792 |
-64 |
Aug17 |
160805 |
46.85 |
47.17 |
46.54 |
47.17 |
unch |
1,817 |
15,432 |
+194 |
Sep17 |
160805 |
47.05 |
47.40 |
47.02 |
47.40 |
unch |
2,504 |
33,414 |
+182 |
Oct17 |
160805 |
47.64 |
47.64 |
47.52 |
47.64 |
+0.01 |
508 |
11,463 |
+25 |
Nov17 |
160805 |
47.88 |
47.88 |
47.77 |
47.88 |
+0.01 |
356 |
12,119 |
+13 |
Dec17 |
160805 |
47.95 |
48.29 |
47.45 |
48.14 |
+0.02 |
22,759 |
145,679 |
+2,001 |
Total Volume and Open Interest |
1,058,599 |
1,818,010 |
+25,370 |
e-miNY Crude Oil(NYM) |
Sep16 |
160805 |
41.825 |
42.100 |
41.050 |
41.800 |
-0.125 |
13,529 |
2,526 |
-348 |
Oct16 |
160805 |
42.500 |
42.850 |
41.825 |
42.575 |
-0.125 |
441 |
1,004 |
+45 |
Nov16 |
160805 |
43.300 |
43.600 |
42.700 |
43.375 |
-0.100 |
42 |
82 |
+1 |
Dec16 |
160805 |
44.075 |
44.250 |
43.450 |
44.125 |
-0.075 |
24 |
714 |
-3 |
Jan17 |
160805 |
44.750 |
44.850 |
44.075 |
44.750 |
-0.075 |
11 |
22 |
+0 |
Feb17 |
160805 |
45.250 |
45.250 |
44.900 |
45.250 |
-0.100 |
1 |
13 |
+0 |
Mar17 |
160805 |
45.700 |
45.700 |
45.700 |
45.700 |
-0.075 |
1 |
13 |
+0 |
Apr17 |
160805 |
46.075 |
46.075 |
46.075 |
46.075 |
-0.050 |
0 |
2 |
+0 |
May17 |
160805 |
46.400 |
46.400 |
46.400 |
46.400 |
-0.025 |
0 |
1 |
+0 |
Jun17 |
160805 |
46.750 |
46.750 |
46.050 |
46.700 |
unch |
0 |
17 |
+0 |
Total Volume and Open Interest |
14,050 |
4,554 |
-306 |
NY Harbor ULSD(NYM) |
Sep16 |
160805 |
132.10 |
132.80 |
129.90 |
131.70 |
-0.89 |
74,860 |
104,187 |
-2,400 |
Oct16 |
160805 |
134.11 |
134.89 |
132.16 |
133.98 |
-0.70 |
44,759 |
61,033 |
-424 |
Nov16 |
160805 |
136.05 |
136.83 |
134.21 |
136.11 |
-0.53 |
25,831 |
43,273 |
+1,218 |
Dec16 |
160805 |
137.86 |
138.57 |
136.03 |
137.92 |
-0.44 |
21,054 |
53,691 |
-1,204 |
Jan17 |
160805 |
139.94 |
140.00 |
137.94 |
139.80 |
-0.40 |
5,158 |
29,012 |
+138 |
Feb17 |
160805 |
140.41 |
141.33 |
139.13 |
141.00 |
-0.41 |
2,176 |
14,074 |
+157 |
Mar17 |
160805 |
140.60 |
141.89 |
139.98 |
141.54 |
-0.41 |
1,564 |
15,555 |
+164 |
Apr17 |
160805 |
140.36 |
141.62 |
140.00 |
141.50 |
-0.35 |
522 |
8,255 |
+48 |
May17 |
160805 |
141.01 |
142.07 |
140.30 |
141.97 |
-0.30 |
418 |
4,023 |
-11 |
Jun17 |
160805 |
142.47 |
142.90 |
140.76 |
142.66 |
-0.31 |
2,951 |
20,391 |
+61 |
Jul17 |
160805 |
142.42 |
143.59 |
142.42 |
143.59 |
-0.32 |
146 |
2,880 |
+3 |
Aug17 |
160805 |
143.90 |
144.66 |
143.69 |
144.66 |
-0.30 |
239 |
1,763 |
-64 |
Sep17 |
160805 |
144.25 |
145.82 |
144.25 |
145.82 |
-0.30 |
194 |
1,904 |
+38 |
Oct17 |
160805 |
146.21 |
146.97 |
146.21 |
146.97 |
-0.32 |
203 |
1,683 |
-45 |
Total Volume and Open Interest |
182,897 |
392,195 |
-1,014 |
RBOB Gasoline(NYM) |
Sep16 |
160805 |
136.70 |
137.97 |
135.04 |
137.63 |
+0.83 |
80,276 |
128,568 |
-4,151 |
Oct16 |
160805 |
127.38 |
128.50 |
125.89 |
128.33 |
+0.71 |
47,252 |
72,110 |
+4,372 |
Nov16 |
160805 |
125.35 |
126.73 |
124.36 |
126.55 |
+0.59 |
21,994 |
46,679 |
+2,671 |
Dec16 |
160805 |
124.84 |
125.59 |
123.44 |
125.39 |
+0.47 |
18,166 |
49,336 |
+874 |
Jan17 |
160805 |
125.15 |
126.00 |
124.08 |
125.85 |
+0.36 |
5,132 |
20,319 |
+729 |
Feb17 |
160805 |
126.39 |
127.37 |
125.37 |
127.10 |
+0.19 |
1,776 |
6,506 |
+3 |
Mar17 |
160805 |
128.42 |
129.65 |
127.75 |
129.32 |
+0.02 |
2,458 |
15,184 |
+600 |
Apr17 |
160805 |
147.48 |
148.80 |
146.95 |
148.45 |
-0.02 |
1,733 |
13,291 |
+166 |
May17 |
160805 |
148.73 |
149.46 |
148.08 |
149.46 |
unch |
608 |
5,184 |
-55 |
Jun17 |
160805 |
148.80 |
149.70 |
147.72 |
149.28 |
-0.01 |
2,109 |
10,681 |
+100 |
Total Volume and Open Interest |
184,294 |
396,524 |
+5,455 |
e-miNY RBOB Gasoline(NYM) |
Sep16 |
160805 |
137.63 |
137.63 |
137.63 |
137.63 |
+0.83 |
0 |
2 |
+0 |
Oct16 |
160805 |
128.33 |
128.33 |
128.33 |
128.33 |
+0.71 |
|
|
|
Nov16 |
160805 |
126.55 |
126.55 |
126.55 |
126.55 |
+0.59 |
|
|
|
Dec16 |
160805 |
125.39 |
125.39 |
125.39 |
125.39 |
+0.47 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep16 |
160805 |
2.829 |
2.832 |
2.756 |
2.772 |
-0.062 |
155,704 |
254,871 |
-8,163 |
Oct16 |
160805 |
2.870 |
2.876 |
2.793 |
2.809 |
-0.068 |
61,505 |
134,053 |
+3,953 |
Nov16 |
160805 |
3.019 |
3.024 |
2.948 |
2.965 |
-0.057 |
46,704 |
101,456 |
-110 |
Dec16 |
160805 |
3.268 |
3.268 |
3.197 |
3.217 |
-0.050 |
22,380 |
57,725 |
+95 |
Jan17 |
160805 |
3.385 |
3.387 |
3.318 |
3.338 |
-0.047 |
32,765 |
117,333 |
+788 |
Feb17 |
160805 |
3.371 |
3.371 |
3.310 |
3.328 |
-0.044 |
6,679 |
33,153 |
+584 |
Mar17 |
160805 |
3.320 |
3.322 |
3.262 |
3.283 |
-0.041 |
12,338 |
68,755 |
+1,619 |
Apr17 |
160805 |
3.067 |
3.068 |
3.023 |
3.038 |
-0.030 |
13,858 |
58,917 |
+981 |
May17 |
160805 |
3.039 |
3.039 |
2.999 |
3.011 |
-0.029 |
5,079 |
22,186 |
+540 |
Jun17 |
160805 |
3.071 |
3.071 |
3.033 |
3.045 |
-0.027 |
2,512 |
21,378 |
+1 |
Jul17 |
160805 |
3.102 |
3.102 |
3.064 |
3.076 |
-0.026 |
3,582 |
14,248 |
+496 |
Aug17 |
160805 |
3.111 |
3.111 |
3.075 |
3.086 |
-0.025 |
3,109 |
15,238 |
+552 |
Sep17 |
160805 |
3.087 |
3.087 |
3.056 |
3.069 |
-0.023 |
6,238 |
12,581 |
+1,270 |
Oct17 |
160805 |
3.107 |
3.108 |
3.075 |
3.087 |
-0.022 |
5,701 |
24,005 |
+290 |
Nov17 |
160805 |
3.159 |
3.159 |
3.132 |
3.139 |
-0.022 |
2,583 |
11,462 |
+486 |
Dec17 |
160805 |
3.287 |
3.288 |
3.264 |
3.270 |
-0.020 |
1,432 |
15,042 |
+168 |
Total Volume and Open Interest |
387,400 |
1,013,665 |
+4,687 |
Brent Crude Oil(ICE) |
Oct16 |
160805 |
44.18 |
44.49 |
43.51 |
44.27 |
-0.02 |
320,440 |
422,110 |
+12,375 |
Nov16 |
160805 |
44.59 |
44.82 |
43.84 |
44.61 |
-0.02 |
124,337 |
311,203 |
+10,440 |
Dec16 |
160805 |
45.01 |
45.31 |
44.34 |
45.12 |
-0.03 |
129,503 |
383,072 |
+3,671 |
Jan17 |
160805 |
45.43 |
45.71 |
44.76 |
45.56 |
-0.02 |
31,505 |
92,811 |
-1,009 |
Feb17 |
160805 |
45.84 |
46.08 |
45.17 |
45.97 |
-0.02 |
20,670 |
79,210 |
+995 |
Mar17 |
160805 |
46.23 |
46.54 |
45.61 |
46.38 |
-0.01 |
21,192 |
89,330 |
+131 |
Apr17 |
160805 |
46.49 |
46.82 |
45.99 |
46.75 |
-0.01 |
5,989 |
32,533 |
+856 |
May17 |
160805 |
46.92 |
47.14 |
46.34 |
47.10 |
-0.01 |
4,045 |
42,328 |
+108 |
Jun17 |
160805 |
47.23 |
47.57 |
46.65 |
47.43 |
+0.01 |
28,174 |
113,835 |
+112 |
Jul17 |
160805 |
47.75 |
47.75 |
47.75 |
47.75 |
+0.01 |
1,543 |
20,392 |
+195 |
Aug17 |
160805 |
47.50 |
48.05 |
47.50 |
48.05 |
unch |
1,549 |
18,080 |
-601 |
Sep17 |
160805 |
48.32 |
48.32 |
48.32 |
48.32 |
-0.01 |
3,700 |
43,601 |
+398 |
Oct17 |
160805 |
48.79 |
48.79 |
48.58 |
48.58 |
-0.01 |
1,079 |
16,272 |
+123 |
Nov17 |
160805 |
48.82 |
48.82 |
48.82 |
48.82 |
-0.02 |
608 |
15,278 |
+96 |
Total Volume and Open Interest |
751,781 |
2,173,154 |
+31,259 |
Gas Oil(ICE) |
Aug16 |
160805 |
376.25 |
380.00 |
371.50 |
372.50 |
+5.75 |
37,430 |
64,438 |
-2,332 |
Sep16 |
160805 |
382.00 |
386.00 |
377.50 |
378.25 |
+5.00 |
92,930 |
146,947 |
+7,192 |
Oct16 |
160805 |
389.00 |
392.75 |
384.50 |
385.00 |
+4.25 |
46,220 |
85,245 |
-720 |
Nov16 |
160805 |
394.25 |
396.50 |
388.50 |
388.75 |
+3.50 |
20,359 |
57,651 |
+892 |
Dec16 |
160805 |
398.00 |
400.50 |
392.50 |
392.75 |
+3.00 |
34,644 |
122,815 |
+2,625 |
Jan17 |
160805 |
401.25 |
404.75 |
397.00 |
397.50 |
+2.75 |
7,045 |
38,649 |
-69 |
Feb17 |
160805 |
407.50 |
409.00 |
401.25 |
401.75 |
+2.50 |
2,220 |
21,608 |
-96 |
Mar17 |
160805 |
411.00 |
412.50 |
405.00 |
405.25 |
+2.25 |
2,975 |
24,015 |
+42 |
Apr17 |
160805 |
412.50 |
415.00 |
408.25 |
408.50 |
+2.25 |
1,208 |
13,886 |
+147 |
May17 |
160805 |
414.75 |
418.50 |
411.50 |
411.50 |
+2.00 |
544 |
13,357 |
+25 |
Total Volume and Open Interest |
267,584 |
792,116 |
+10,925 |
Ethanol(CBOT) |
Sep16 |
160805 |
1.419 |
1.436 |
1.413 |
1.413 |
+0.009 |
443 |
1,768 |
+47 |
Oct16 |
160805 |
1.405 |
1.410 |
1.402 |
1.402 |
+0.012 |
154 |
744 |
+72 |
Nov16 |
160805 |
1.388 |
1.389 |
1.380 |
1.380 |
+0.011 |
113 |
460 |
-5 |
Dec16 |
160805 |
1.360 |
1.360 |
1.360 |
1.360 |
+0.011 |
95 |
1,074 |
+18 |
Jan17 |
160805 |
1.353 |
1.353 |
1.353 |
1.353 |
+0.011 |
9 |
160 |
-3 |
Feb17 |
160805 |
1.357 |
1.357 |
1.357 |
1.357 |
+0.011 |
5 |
163 |
+5 |
Mar17 |
160805 |
1.371 |
1.371 |
1.371 |
1.371 |
+0.011 |
5 |
5 |
+5 |
Apr17 |
160805 |
1.388 |
1.388 |
1.388 |
1.388 |
+0.011 |
|
|
|
Total Volume and Open Interest |
828 |
4,380 |
+139 |
WTI Crude Oil(ICE) |
Sep16 |
160805 |
41.82 |
42.10 |
41.07 |
41.80 |
-0.13 |
53,263 |
61,235 |
+4,070 |
Oct16 |
160805 |
42.59 |
42.85 |
41.83 |
42.57 |
-0.12 |
56,565 |
84,349 |
+4,571 |
Nov16 |
160805 |
43.38 |
43.60 |
42.64 |
43.38 |
-0.09 |
28,839 |
31,600 |
+58 |
Dec16 |
160805 |
44.06 |
44.34 |
43.39 |
44.12 |
-0.08 |
28,354 |
108,815 |
-1,449 |
Jan17 |
160805 |
44.43 |
44.91 |
44.01 |
44.75 |
-0.07 |
6,449 |
20,247 |
+806 |
Feb17 |
160805 |
44.92 |
45.43 |
44.55 |
45.26 |
-0.08 |
3,296 |
22,329 |
+231 |
Mar17 |
160805 |
45.35 |
45.83 |
45.00 |
45.70 |
-0.07 |
2,024 |
22,599 |
+529 |
Apr17 |
160805 |
46.19 |
46.19 |
45.39 |
46.08 |
-0.05 |
1,163 |
4,123 |
+146 |
May17 |
160805 |
46.42 |
46.44 |
45.71 |
46.41 |
-0.02 |
232 |
2,742 |
+1 |
Jun17 |
160805 |
46.46 |
46.75 |
46.00 |
46.69 |
-0.01 |
3,584 |
31,578 |
+256 |
Jul17 |
160805 |
46.94 |
46.94 |
46.94 |
46.94 |
unch |
180 |
3,147 |
+0 |
Aug17 |
160805 |
46.70 |
47.17 |
46.70 |
47.17 |
unch |
315 |
651 |
-39 |
Sep17 |
160805 |
47.02 |
47.40 |
47.02 |
47.40 |
unch |
69 |
10,169 |
+0 |
Oct17 |
160805 |
47.64 |
47.64 |
47.64 |
47.64 |
+0.01 |
15 |
1,130 |
+5 |
Nov17 |
160805 |
47.88 |
47.88 |
47.88 |
47.88 |
+0.01 |
8 |
1,016 |
+1 |
Dec17 |
160805 |
47.67 |
48.18 |
47.52 |
48.14 |
+0.02 |
5,273 |
66,595 |
+1,542 |
Total Volume and Open Interest |
190,960 |
515,723 |
+10,554 |
US Dollar Index(ICE) |
Sep16 |
160805 |
95.705 |
96.500 |
95.485 |
96.135 |
+0.418 |
12,676 |
47,603 |
-353 |
Dec16 |
160805 |
95.690 |
96.450 |
95.485 |
96.100 |
+0.412 |
444 |
5,338 |
+255 |
Mar17 |
160805 |
95.790 |
96.390 |
95.790 |
96.090 |
+0.407 |
59 |
1,785 |
+16 |
Total Volume and Open Interest |
13,179 |
54,788 |
-82 |
Australian Dollar(CME) |
Sep16 |
160805 |
76.17 |
76.55 |
75.88 |
76.17 |
-0.07 |
70,775 |
96,085 |
-1,455 |
Dec16 |
160805 |
76.15 |
76.34 |
75.71 |
75.98 |
-0.07 |
199 |
1,534 |
-25 |
Mar17 |
160805 |
75.83 |
76.03 |
75.71 |
75.83 |
-0.07 |
0 |
13 |
+0 |
Total Volume and Open Interest |
70,974 |
97,632 |
-1,480 |
British Pound(CME) |
Sep16 |
160805 |
131.25 |
131.84 |
130.28 |
130.90 |
-0.34 |
65,164 |
231,325 |
+1,143 |
Dec16 |
160805 |
131.58 |
132.06 |
130.53 |
131.14 |
-0.34 |
71 |
1,979 |
+14 |
Mar17 |
160805 |
132.16 |
132.20 |
130.87 |
131.42 |
-0.32 |
2 |
574 |
+2 |
Total Volume and Open Interest |
65,456 |
234,206 |
+941 |
Canadian Dollar(CME) |
Sep16 |
160805 |
76.81 |
76.89 |
75.77 |
76.00 |
-0.87 |
59,272 |
112,086 |
+689 |
Dec16 |
160805 |
76.84 |
76.91 |
75.81 |
76.04 |
-0.86 |
286 |
3,966 |
+161 |
Mar17 |
160805 |
76.86 |
76.86 |
75.89 |
76.09 |
-0.84 |
22 |
418 |
+12 |
Jun17 |
160805 |
76.33 |
76.33 |
75.96 |
76.14 |
-0.83 |
0 |
147 |
+0 |
Total Volume and Open Interest |
59,580 |
116,687 |
+862 |
Japanese Yen(CME) |
Sep16 |
160805 |
98.98 |
99.29 |
98.13 |
98.46 |
-0.54 |
92,193 |
153,584 |
-1,041 |
Dec16 |
160805 |
99.30 |
99.65 |
98.52 |
98.84 |
-0.52 |
101 |
1,688 |
-12 |
Mar17 |
160805 |
99.95 |
99.95 |
98.99 |
99.25 |
-0.52 |
10 |
249 |
-2 |
Total Volume and Open Interest |
92,304 |
155,641 |
-1,055 |
Swiss Franc(CME) |
Sep16 |
160805 |
102.87 |
103.05 |
101.95 |
102.30 |
-0.63 |
18,326 |
45,452 |
+721 |
Dec16 |
160805 |
102.64 |
103.54 |
102.54 |
102.85 |
-0.64 |
0 |
102 |
+0 |
Mar17 |
160805 |
103.38 |
103.38 |
103.14 |
103.38 |
-0.63 |
|
|
|
Total Volume and Open Interest |
18,326 |
45,574 |
+721 |
EuroFX(CME) |
Sep16 |
160805 |
111.46 |
111.81 |
110.64 |
111.10 |
-0.40 |
116,852 |
362,826 |
-7,829 |
Dec16 |
160805 |
111.98 |
112.23 |
111.09 |
111.54 |
-0.40 |
379 |
5,940 |
+120 |
Mar17 |
160805 |
112.46 |
112.66 |
111.58 |
111.99 |
-0.40 |
195 |
1,307 |
-25 |
Total Volume and Open Interest |
117,485 |
370,791 |
-7,709 |
Mexican Peso(CME) |
Aug16 |
160805 |
533.13 |
533.13 |
533.13 |
533.13 |
+5.00 |
|
|
|
Sep16 |
160805 |
526.63 |
531.75 |
525.63 |
531.25 |
+5.00 |
34,569 |
98,737 |
+2,351 |
Total Volume and Open Interest |
34,588 |
130,536 |
+2,350 |
Brazilian Real(CME) |
Sep16 |
160805 |
309.35 |
313.60 |
309.35 |
312.90 |
+3.75 |
762 |
23,977 |
+148 |
Oct16 |
160805 |
308.60 |
310.25 |
308.20 |
310.25 |
+3.80 |
238 |
167 |
+165 |
Nov16 |
160805 |
307.40 |
307.40 |
307.40 |
307.40 |
+3.45 |
|
|
|
Dec16 |
160805 |
304.15 |
304.65 |
304.15 |
304.65 |
+3.40 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,000 |
24,174 |
+313 |
30-Year T-Bonds(CBOT) |
Sep16 |
160805 |
173~100 |
173~210 |
171~110 |
171~180 |
-1~190 |
203,141 |
564,700 |
+2,430 |
Dec16 |
160805 |
171~240 |
172~060 |
169~300 |
170~030 |
-1~190 |
519 |
1,172 |
+214 |
Mar17 |
160805 |
168~310 |
168~310 |
168~310 |
168~310 |
-1~190 |
|
|
|
Total Volume and Open Interest |
203,660 |
565,872 |
+2,644 |
10-Year T-Notes(CBOT) |
Sep16 |
160805 |
133~005 |
133~020 |
132~015 |
132~045 |
-0~260 |
1,022,489 |
2,759,200 |
+2,767 |
Dec16 |
160805 |
132~005 |
132~025 |
131~030 |
131~055 |
-0~260 |
2,206 |
14,114 |
+1,055 |
Mar17 |
160805 |
130~115 |
130~115 |
130~115 |
130~115 |
-0~260 |
|
|
|
Total Volume and Open Interest |
1,024,695 |
2,773,314 |
+3,822 |
5-Year T-Notes(CBOT) |
Sep16 |
160805 |
122~032 |
122~032 |
121~156 |
121~170 |
-0~172 |
410,830 |
2,740,332 |
+2,092 |
Dec16 |
160805 |
122~036 |
122~040 |
121~156 |
121~170 |
-0~182 |
1,921 |
18,779 |
+1,053 |
Mar17 |
160805 |
121~072 |
121~072 |
121~072 |
121~072 |
-0~182 |
|
|
|
Total Volume and Open Interest |
412,751 |
2,759,111 |
+3,145 |
2 Year T-Notes(CBOT) |
Sep16 |
160805 |
109~166 |
109~170 |
109~110 |
109~114 |
-0~050 |
169,290 |
1,093,980 |
+4,790 |
Dec16 |
160805 |
109~150 |
109~152 |
109~086 |
109~090 |
-0~064 |
383 |
5,144 |
+369 |
Mar17 |
160805 |
109~084 |
109~084 |
109~084 |
109~084 |
-0~064 |
|
|
|
Total Volume and Open Interest |
169,673 |
1,099,124 |
+5,159 |
Eurodollars(CME) |
Sep16 |
160805 |
99.165 |
99.170 |
99.130 |
99.135 |
-0.025 |
199,512 |
1,186,722 |
+11,772 |
Dec16 |
160805 |
99.135 |
99.140 |
99.080 |
99.085 |
-0.045 |
216,221 |
1,407,761 |
+14,235 |
Mar17 |
160805 |
99.120 |
99.125 |
99.040 |
99.050 |
-0.065 |
136,463 |
1,024,368 |
+7,553 |
Jun17 |
160805 |
99.095 |
99.100 |
99.000 |
99.010 |
-0.085 |
136,655 |
935,202 |
+7,525 |
Sep17 |
160805 |
99.070 |
99.075 |
98.970 |
98.975 |
-0.095 |
149,585 |
813,339 |
-3,054 |
Dec17 |
160805 |
99.035 |
99.040 |
98.925 |
98.930 |
-0.105 |
156,455 |
1,230,309 |
+16,762 |
Mar18 |
160805 |
99.015 |
99.020 |
98.900 |
98.905 |
-0.110 |
100,927 |
624,569 |
+8,695 |
Jun18 |
160805 |
98.990 |
98.990 |
98.865 |
98.875 |
-0.110 |
89,605 |
467,671 |
+3,098 |
Sep18 |
160805 |
98.955 |
98.960 |
98.830 |
98.840 |
-0.115 |
71,999 |
430,059 |
+1,523 |
Dec18 |
160805 |
98.910 |
98.915 |
98.785 |
98.790 |
-0.120 |
80,995 |
541,115 |
+6,384 |
Mar19 |
160805 |
98.885 |
98.890 |
98.755 |
98.760 |
-0.120 |
67,397 |
396,458 |
+6,458 |
Jun19 |
160805 |
98.845 |
98.850 |
98.715 |
98.725 |
-0.120 |
53,938 |
289,951 |
+2,255 |
Sep19 |
160805 |
98.805 |
98.815 |
98.680 |
98.685 |
-0.120 |
32,356 |
231,622 |
+28 |
Dec19 |
160805 |
98.760 |
98.765 |
98.630 |
98.635 |
-0.120 |
37,455 |
226,815 |
+2,310 |
Mar20 |
160805 |
98.715 |
98.725 |
98.590 |
98.600 |
-0.115 |
27,806 |
146,116 |
+3,866 |
Jun20 |
160805 |
98.670 |
98.680 |
98.545 |
98.555 |
-0.115 |
28,352 |
95,389 |
+3,021 |
Sep20 |
160805 |
98.625 |
98.635 |
98.500 |
98.510 |
-0.110 |
18,312 |
84,557 |
+1,825 |
Dec20 |
160805 |
98.565 |
98.580 |
98.445 |
98.460 |
-0.105 |
13,756 |
90,826 |
+582 |
Total Volume and Open Interest |
1,692,630 |
10,619,274 |
+112,540 |
Ultra T-Bond(CBOT) |
Sep16 |
160805 |
188~10 |
189~00 |
185~28 |
186~08 |
-2~00 |
67,200 |
600,513 |
-28 |
Dec16 |
160805 |
185~12 |
187~28 |
185~05 |
185~12 |
-2~01 |
0 |
6 |
+0 |
Mar17 |
160805 |
184~12 |
184~12 |
184~12 |
184~12 |
-2~01 |
|
|
|
Total Volume and Open Interest |
67,200 |
600,519 |
-28 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160805 |
145~250 |
145~295 |
144~185 |
144~225 |
-1~005 |
48,225 |
176,511 |
+2,852 |
Dec16 |
160805 |
144~100 |
144~100 |
144~100 |
144~100 |
-1~005 |
|
|
|
Mar17 |
160805 |
144~100 |
144~100 |
144~100 |
144~100 |
-1~005 |
|
|
|
Total Volume and Open Interest |
48,225 |
176,511 |
+2,852 |
30 Day Federal Funds(CBOT) |
Aug16 |
160805 |
99.603 |
99.605 |
99.600 |
99.603 |
unch |
13,838 |
139,025 |
-5,226 |
Sep16 |
160805 |
99.595 |
99.595 |
99.585 |
99.590 |
-0.005 |
4,363 |
62,194 |
-168 |
Oct16 |
160805 |
99.575 |
99.585 |
99.555 |
99.560 |
-0.020 |
11,024 |
163,279 |
-2,332 |
Nov16 |
160805 |
99.575 |
99.580 |
99.550 |
99.560 |
-0.015 |
9,632 |
84,509 |
+1,701 |
Dec16 |
160805 |
99.545 |
99.555 |
99.515 |
99.525 |
-0.020 |
6,031 |
51,229 |
+180 |
Jan17 |
160805 |
99.520 |
99.525 |
99.480 |
99.490 |
-0.030 |
17,602 |
96,574 |
+5,385 |
Total Volume and Open Interest |
84,527 |
767,665 |
+3,466 |
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 |
160804 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160804 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160804 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160804 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160804 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160804 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160804 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160804 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160804 |
151.63 |
151.68 |
151.21 |
151.42 |
-0.19 |
4,813 |
17,616 |
-510 |
Dec16 |
160804 |
151.56 |
151.56 |
151.56 |
151.56 |
-0.19 |
30 |
34 |
-30 |
Mar17 |
160804 |
151.48 |
151.48 |
151.48 |
151.48 |
-0.19 |
|
|
|
Total Volume and Open Interest |
4,843 |
17,650 |
-540 |
Euro-Buxl(EUREX) |
Sep16 |
160805 |
195.50 |
195.54 |
193.04 |
193.48 |
-1.78 |
25,020 |
136,322 |
-7,241 |
Dec16 |
160805 |
192.04 |
192.04 |
191.84 |
191.84 |
-1.78 |
0 |
32 |
+0 |
Mar17 |
160805 |
191.84 |
191.84 |
191.84 |
191.84 |
-1.78 |
|
|
|
Total Volume and Open Interest |
25,020 |
136,354 |
-7,241 |
Euro-Bund(EUREX) |
Sep16 |
160805 |
167.62 |
167.64 |
167.05 |
167.15 |
-0.44 |
438,835 |
1,595,510 |
-129,340 |
Dec16 |
160805 |
164.72 |
164.73 |
164.37 |
164.43 |
-0.44 |
780 |
47,359 |
-1,396 |
Mar17 |
160805 |
166.65 |
166.65 |
166.65 |
166.65 |
-0.44 |
1 |
34 |
+0 |
Total Volume and Open Interest |
439,616 |
1,642,903 |
-130,736 |
Euro-Bobl(EUREX) |
Sep16 |
160805 |
133.65 |
133.77 |
133.52 |
133.56 |
-0.08 |
295,256 |
1,249,633 |
-65,687 |
Dec16 |
160805 |
131.61 |
131.66 |
131.56 |
131.58 |
-0.07 |
957 |
8,059 |
+924 |
Mar17 |
160805 |
133.51 |
133.51 |
133.51 |
133.51 |
-0.08 |
|
|
|
Total Volume and Open Interest |
296,213 |
1,257,692 |
-64,763 |
Euro-Schatz(EUREX) |
Sep16 |
160805 |
112.00 |
112.02 |
111.99 |
112.00 |
-0.00 |
175,431 |
1,095,266 |
-34,208 |
Dec16 |
160805 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.01 |
0 |
185 |
+0 |
Mar17 |
160805 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.00 |
|
|
|
Total Volume and Open Interest |
175,431 |
1,095,451 |
-34,208 |
3-Mth Euribor(EUREX) |
Sep16 |
160805 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
3,969 |
-249 |
Dec16 |
160805 |
100.335 |
100.335 |
100.335 |
100.335 |
unch |
200 |
2,707 |
+0 |
Mar17 |
160805 |
100.340 |
100.340 |
100.340 |
100.340 |
unch |
448 |
3,278 |
-183 |
Total Volume and Open Interest |
1,548 |
76,660 |
-132 |
Long Gilt(LIFFE) |
Sep16 |
160805 |
131~11 |
131~19 |
131~01 |
131~08 |
-0~07 |
152,484 |
536,523 |
-4,540 |
Dec16 |
160805 |
130~06 |
130~06 |
130~06 |
130~06 |
-0~07 |
|
|
|
Total Volume and Open Interest |
152,484 |
536,523 |
-4,540 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160805 |
99.68 |
99.69 |
99.67 |
99.68 |
unch |
99,388 |
470,493 |
-17,811 |
Dec16 |
160805 |
99.77 |
99.78 |
99.75 |
99.76 |
unch |
89,147 |
652,118 |
-693 |
Mar17 |
160805 |
99.79 |
99.80 |
99.76 |
99.77 |
unch |
64,113 |
364,114 |
-4,241 |
Jun17 |
160805 |
99.79 |
99.80 |
99.75 |
99.77 |
unch |
62,278 |
355,962 |
-14,913 |
Sep17 |
160805 |
99.78 |
99.79 |
99.75 |
99.76 |
-0.01 |
53,281 |
296,371 |
+10,446 |
Dec17 |
160805 |
99.77 |
99.78 |
99.74 |
99.75 |
-0.02 |
84,859 |
314,275 |
-2,603 |
Total Volume and Open Interest |
738,632 |
3,333,481 |
-30,171 |
3-Mth Euribor(LIFFE) |
Sep16 |
160805 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
24,179 |
349,757 |
+3,163 |
Dec16 |
160805 |
100.330 |
100.335 |
100.330 |
100.330 |
-0.005 |
43,134 |
465,777 |
+1,965 |
Mar17 |
160805 |
100.340 |
100.345 |
100.335 |
100.340 |
-0.005 |
80,788 |
404,841 |
+2,302 |
Total Volume and Open Interest |
376,054 |
3,113,868 |
+20,949 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160805 |
98.23 |
98.24 |
98.22 |
98.23 |
unch |
10,820 |
168,856 |
-8,227 |
Dec16 |
160805 |
98.31 |
98.32 |
98.30 |
98.31 |
unch |
47,976 |
182,740 |
-927 |
Mar17 |
160805 |
98.35 |
98.37 |
98.34 |
98.36 |
+0.01 |
24,873 |
156,363 |
+2,323 |
Jun17 |
160805 |
98.37 |
98.39 |
98.35 |
98.38 |
+0.01 |
14,848 |
128,842 |
-2,784 |
Sep17 |
160805 |
98.37 |
98.39 |
98.36 |
98.39 |
+0.02 |
10,026 |
89,704 |
+418 |
Dec17 |
160805 |
98.36 |
98.38 |
98.35 |
98.38 |
+0.02 |
6,277 |
71,698 |
-525 |
Mar18 |
160805 |
98.35 |
98.37 |
98.35 |
98.37 |
+0.02 |
4,595 |
55,721 |
+1,771 |
Jun18 |
160805 |
98.36 |
98.36 |
98.34 |
98.36 |
+0.02 |
1,960 |
43,906 |
+767 |
Sep18 |
160805 |
98.34 |
98.34 |
98.33 |
98.34 |
+0.02 |
347 |
6,813 |
-99 |
Dec18 |
160805 |
98.31 |
98.31 |
98.31 |
98.31 |
+0.02 |
458 |
3,885 |
-148 |
Total Volume and Open Interest |
122,339 |
911,269 |
-7,345 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160805 |
98.04 |
98.12 |
98.04 |
98.12 |
+0.08 |
197,400 |
841,157 |
+17,770 |
Dec16 |
160805 |
98.12 |
98.12 |
98.12 |
98.12 |
+0.08 |
|
|
|
Total Volume and Open Interest |
197,400 |
841,157 |
+17,770 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160805 |
98.60 |
98.63 |
98.59 |
98.61 |
+0.01 |
226,665 |
813,430 |
+13,827 |
Dec16 |
160805 |
98.61 |
98.61 |
98.61 |
98.61 |
+0.01 |
|
|
|
Total Volume and Open Interest |
226,665 |
813,430 |
+13,827 |
Gold(CMX) |
Aug16 |
160805 |
1357.6 |
1360.8 |
1333.7 |
1336.4 |
-22.4 |
715 |
3,268 |
-886 |
Oct16 |
160805 |
1362.0 |
1366.1 |
1335.4 |
1339.5 |
-23.2 |
6,052 |
46,685 |
+701 |
Dec16 |
160805 |
1367.2 |
1371.0 |
1340.4 |
1344.4 |
-23.0 |
138,588 |
449,561 |
-1,828 |
Feb17 |
160805 |
1371.3 |
1375.2 |
1344.7 |
1348.7 |
-23.0 |
4,386 |
25,407 |
+2,008 |
Apr17 |
160805 |
1374.3 |
1376.0 |
1351.7 |
1352.6 |
-22.8 |
918 |
8,206 |
+93 |
Jun17 |
160805 |
1377.5 |
1381.7 |
1355.3 |
1356.1 |
-22.7 |
2,411 |
14,627 |
+210 |
Aug17 |
160805 |
1365.7 |
1365.7 |
1359.0 |
1359.6 |
-22.6 |
3,597 |
5,164 |
+1,501 |
Oct17 |
160805 |
1362.9 |
1362.9 |
1362.9 |
1362.9 |
-22.5 |
73 |
867 |
+4 |
Dec17 |
160805 |
1391.5 |
1391.5 |
1364.7 |
1366.1 |
-22.4 |
498 |
11,079 |
+130 |
Feb18 |
160805 |
1368.9 |
1368.9 |
1368.9 |
1368.9 |
-22.3 |
11 |
55 |
+10 |
Apr18 |
160805 |
1371.6 |
1371.6 |
1371.6 |
1371.6 |
-22.2 |
0 |
3 |
+0 |
Jun18 |
160805 |
1374.3 |
1396.6 |
1374.3 |
1374.3 |
-22.1 |
688 |
4,134 |
-25 |
Total Volume and Open Interest |
160,980 |
583,911 |
+1,700 |
Silver(CMX) |
Sep16 |
160805 |
2041.0 |
2047.0 |
1971.5 |
1981.7 |
-62.6 |
45,736 |
148,544 |
-1,473 |
Dec16 |
160805 |
2051.0 |
2057.0 |
1982.5 |
1993.0 |
-62.3 |
4,402 |
56,602 |
+85 |
Mar17 |
160805 |
2046.0 |
2050.5 |
1997.5 |
2003.4 |
-62.3 |
431 |
9,321 |
+36 |
May17 |
160805 |
2052.0 |
2052.0 |
2000.0 |
2009.4 |
-62.1 |
45 |
505 |
-27 |
Jul17 |
160805 |
2057.0 |
2062.0 |
2012.0 |
2015.4 |
-61.9 |
27 |
2,480 |
-19 |
Sep17 |
160805 |
2018.5 |
2022.0 |
2018.5 |
2021.8 |
-61.8 |
2 |
402 |
+1 |
Dec17 |
160805 |
2059.0 |
2059.0 |
2026.0 |
2031.1 |
-61.4 |
12 |
1,942 |
+0 |
Total Volume and Open Interest |
50,884 |
223,142 |
-1,398 |
Platinum(NYMEX) |
Oct16 |
160805 |
1162.7 |
1170.9 |
1142.4 |
1151.5 |
-13.5 |
9,522 |
75,454 |
+186 |
Jan17 |
160805 |
1164.5 |
1172.3 |
1144.5 |
1153.5 |
-13.6 |
278 |
4,157 |
+61 |
Apr17 |
160805 |
1174.5 |
1175.4 |
1155.9 |
1155.9 |
-13.3 |
0 |
108 |
+0 |
Jul17 |
160805 |
1157.6 |
1157.6 |
1157.6 |
1157.6 |
-13.3 |
0 |
14 |
+0 |
Total Volume and Open Interest |
9,805 |
79,793 |
+252 |
Palladium(NYMEX) |
Sep16 |
160805 |
704.05 |
707.95 |
690.05 |
696.30 |
-9.70 |
5,291 |
26,870 |
-89 |
Dec16 |
160805 |
706.95 |
708.95 |
693.00 |
697.80 |
-9.55 |
498 |
2,663 |
+375 |
Mar17 |
160805 |
698.70 |
698.70 |
698.70 |
698.70 |
-9.55 |
0 |
40 |
+0 |
Total Volume and Open Interest |
5,789 |
29,573 |
+286 |
Copper(CMX) |
Sep16 |
160805 |
217.40 |
218.15 |
215.05 |
215.40 |
-2.00 |
70,916 |
95,438 |
-229 |
Dec16 |
160805 |
218.65 |
219.55 |
216.55 |
216.85 |
-1.95 |
10,628 |
59,785 |
+1,203 |
Mar17 |
160805 |
220.15 |
220.15 |
217.60 |
217.90 |
-1.90 |
1,947 |
20,979 |
+234 |
May17 |
160805 |
219.95 |
219.95 |
218.45 |
218.60 |
-1.90 |
977 |
4,898 |
+316 |
Jul17 |
160805 |
219.45 |
219.80 |
219.00 |
219.20 |
-1.90 |
49 |
834 |
+34 |
Total Volume and Open Interest |
85,824 |
190,790 |
+1,985 |
E-mini DJIA Index(CBOT) |
Sep16 |
160805 |
18275 |
18474 |
18273 |
18454 |
+181 |
107,918 |
142,021 |
+3,121 |
Dec16 |
160805 |
18195 |
18373 |
18195 |
18356 |
+178 |
25 |
487 |
-3 |
Mar17 |
160805 |
18273 |
18279 |
18273 |
18278 |
+178 |
21 |
110 |
+20 |
Jun17 |
160805 |
18237 |
18237 |
18237 |
18237 |
+178 |
|
|
|
Total Volume and Open Interest |
107,964 |
142,618 |
+3,138 |
S & P 500(CME) |
Sep16 |
160805 |
2160.00 |
2178.20 |
2159.80 |
2176.80 |
+17.50 |
2,011 |
93,586 |
-406 |
Dec16 |
160805 |
2168.80 |
2172.40 |
2168.80 |
2169.20 |
+17.50 |
110 |
1,101 |
-88 |
Mar17 |
160805 |
2162.40 |
2165.60 |
2162.40 |
2162.40 |
+17.50 |
0 |
60 |
+0 |
Jun17 |
160805 |
2156.00 |
2159.20 |
2156.00 |
2156.00 |
+17.50 |
0 |
60 |
+0 |
Total Volume and Open Interest |
2,121 |
94,807 |
-494 |
S & P 500 E-Mini(Globex) |
Sep16 |
160805 |
2159.50 |
2178.50 |
2159.25 |
2176.75 |
+17.50 |
1,371,176 |
2,900,807 |
-2,175 |
Dec16 |
160805 |
2152.50 |
2170.75 |
2152.25 |
2169.25 |
+17.50 |
3,196 |
40,288 |
+1,230 |
Mar17 |
160805 |
2148.00 |
2164.25 |
2146.00 |
2162.50 |
+17.50 |
6 |
869 |
+0 |
Jun17 |
160805 |
2156.00 |
2156.00 |
2156.00 |
2156.00 |
+17.50 |
0 |
320 |
+0 |
Total Volume and Open Interest |
1,374,378 |
2,942,284 |
-945 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160805 |
4745.00 |
4797.80 |
4742.50 |
4783.00 |
+39.20 |
170,596 |
289,048 |
+5,083 |
Dec16 |
160805 |
4738.00 |
4790.00 |
4738.00 |
4775.00 |
+39.20 |
147 |
502 |
+12 |
Mar17 |
160805 |
4769.00 |
4773.30 |
4769.00 |
4769.00 |
+39.20 |
1 |
49 |
+0 |
Total Volume and Open Interest |
170,744 |
289,606 |
+5,095 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160805 |
1543.00 |
1562.20 |
1542.80 |
1559.90 |
+15.50 |
12,327 |
82,371 |
+390 |
Dec16 |
160805 |
1554.50 |
1554.90 |
1554.50 |
1554.50 |
+15.50 |
0 |
10 |
+0 |
Mar17 |
160805 |
1555.00 |
1555.00 |
1555.00 |
1555.00 |
+15.50 |
|
|
|
Total Volume and Open Interest |
12,327 |
82,381 |
+390 |
Volatility Index(CBOE) |
Aug16 |
160805 |
13.46 |
13.50 |
12.70 |
12.88 |
-0.55 |
68,979 |
222,568 |
-15,393 |
Sep16 |
160805 |
15.90 |
15.92 |
15.25 |
15.33 |
-0.55 |
57,996 |
151,314 |
+10,532 |
Oct16 |
160805 |
17.70 |
17.77 |
17.15 |
17.28 |
-0.45 |
20,727 |
53,725 |
+424 |
Nov16 |
160805 |
18.25 |
18.30 |
17.80 |
17.98 |
-0.25 |
10,633 |
33,687 |
-984 |
Total Volume and Open Interest |
166,471 |
517,248 |
-3,727 |
Russell 2000(ICE) |
Sep16 |
160805 |
1210.80 |
1231.80 |
1210.50 |
1228.40 |
+17.90 |
67,583 |
326,856 |
-18 |
Dec16 |
160805 |
1208.50 |
1228.60 |
1208.50 |
1223.90 |
+17.90 |
3 |
1,012 |
-1 |
Mar17 |
160805 |
1219.90 |
1219.90 |
1219.90 |
1219.90 |
+17.90 |
0 |
250 |
+0 |
Total Volume and Open Interest |
67,586 |
328,283 |
-19 |
Nikkei 225(CME) |
Sep16 |
160805 |
16255 |
16505 |
16205 |
16440 |
+195 |
13,082 |
36,142 |
+276 |
Dec16 |
160805 |
16245 |
16440 |
16180 |
16405 |
+195 |
46 |
185 |
+34 |
Total Volume and Open Interest |
13,128 |
36,327 |
+310 |
Nikkei 225(SGX) |
Sep16 |
160805 |
16215 |
16335 |
16135 |
16235 |
+55 |
93,893 |
202,035 |
+2,790 |
Dec16 |
160805 |
16125 |
16200 |
16100 |
16120 |
+55 |
842 |
6,711 |
+402 |
Mar17 |
160804 |
16035 |
16035 |
16035 |
16035 |
+115 |
|
|
|
Total Volume and Open Interest |
62,174 |
213,632 |
-2,433 |
Nikkei 225(CME) Yen |
Sep16 |
160805 |
16230 |
16475 |
16175 |
16410 |
+190 |
44,967 |
69,240 |
-2,221 |
Dec16 |
160805 |
16280 |
16335 |
16065 |
16280 |
+190 |
66 |
65 |
+0 |
Mar17 |
160805 |
16230 |
16230 |
16230 |
16230 |
+190 |
|
|
|
Total Volume and Open Interest |
45,033 |
69,305 |
-2,221 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160805 |
16420 |
16470 |
16200 |
16410 |
+190 |
2 |
11 |
+0 |
Dec16 |
160805 |
16280 |
16280 |
16280 |
16280 |
+190 |
|
|
|
Mar17 |
160805 |
16230 |
16230 |
16230 |
16230 |
+190 |
|
|
|
Total Volume and Open Interest |
2 |
11 |
+0 |
CAC 40(EURONEXT) |
Aug16 |
160805 |
4355.5 |
4417.5 |
4350.5 |
4410.5 |
+65.5 |
88,002 |
269,384 |
+772 |
Sep16 |
160805 |
4356.0 |
4410.5 |
4356.0 |
4409.0 |
+65.5 |
3,607 |
13,075 |
+1,615 |
Oct16 |
160805 |
4363.0 |
4397.5 |
4354.0 |
4397.5 |
+64.5 |
3 |
13 |
+3 |
Total Volume and Open Interest |
91,612 |
282,517 |
+2,390 |
Hang Seng Index(HKFE) |
Aug16 |
160805 |
21806 |
22171 |
21798 |
22123 |
+311 |
91,333 |
112,109 |
-4,480 |
Sep16 |
160805 |
21742 |
22103 |
21742 |
22063 |
+309 |
637 |
6,953 |
+144 |
Total Volume and Open Interest |
92,007 |
123,906 |
-4,330 |
DAX(EUREX) |
Sep16 |
160805 |
10250.0 |
10374.5 |
10209.0 |
10353.0 |
+139.0 |
82,533 |
148,329 |
-4,624 |
Dec16 |
160805 |
10225.5 |
10355.0 |
10198.0 |
10340.0 |
+139.0 |
64 |
5,822 |
-24 |
Mar17 |
160805 |
10333.0 |
10333.0 |
10333.0 |
10333.0 |
+139.0 |
2 |
186 |
+0 |
Total Volume and Open Interest |
82,599 |
154,337 |
-4,648 |
Mini-DAX(EUREX) |
Sep16 |
160805 |
10255.0 |
10371.0 |
10209.0 |
10353.0 |
+139.0 |
20,786 |
9,189 |
-999 |
Dec16 |
160805 |
10251.0 |
10354.0 |
10225.0 |
10340.0 |
+139.0 |
43 |
201 |
+7 |
Mar17 |
160805 |
10333.0 |
10333.0 |
10333.0 |
10333.0 |
+139.0 |
0 |
11 |
-3 |
Total Volume and Open Interest |
20,829 |
9,401 |
-995 |
FT-SE 100(EURONEXT) |
Sep16 |
160805 |
6707.00 |
6758.00 |
6691.00 |
6740.50 |
+51.00 |
114,986 |
647,632 |
-11,832 |
Dec16 |
160805 |
6675.00 |
6711.00 |
6664.50 |
6699.50 |
+51.50 |
1 |
202 |
+1 |
Mar17 |
160805 |
6640.00 |
6640.00 |
6640.00 |
6640.00 |
+51.50 |
|
|
|
Total Volume and Open Interest |
114,987 |
647,834 |
-11,831 |
SPI 200(SFE) |
Sep16 |
160805 |
5438.0 |
5465.0 |
5425.0 |
5458.0 |
+23.0 |
33,269 |
295,472 |
+2,830 |
Dec16 |
160805 |
5420.0 |
5443.0 |
5419.0 |
5443.0 |
+23.0 |
1 |
2,583 |
+1 |
Mar17 |
160805 |
5394.0 |
5394.0 |
5394.0 |
5394.0 |
+23.0 |
0 |
1,436 |
+0 |
Total Volume and Open Interest |
33,688 |
300,776 |
+3,153 |
FTSE MIB(ISE) |
Sep16 |
160805 |
16270.00 |
16630.00 |
16260.00 |
16607.00 |
+396.00 |
32,354 |
39,966 |
-422 |
Dec16 |
160805 |
16180.00 |
16480.00 |
16180.00 |
16480.00 |
+394.00 |
47 |
260 |
+14 |
Mar17 |
160805 |
16487.00 |
16487.00 |
16487.00 |
16487.00 |
+394.00 |
|
|
|
Total Volume and Open Interest |
32,401 |
40,226 |
-408 |
KOSPI 200(KFE) |
Sep16 |
160805 |
249.60 |
252.70 |
249.35 |
252.70 |
+3.10 |
138,744 |
127,189 |
-1,993 |
Dec16 |
160805 |
250.30 |
253.45 |
250.30 |
253.45 |
+3.10 |
606 |
9,571 |
+128 |
Mar17 |
160805 |
249.30 |
250.65 |
249.30 |
250.65 |
+3.00 |
35 |
1,129 |
+301 |
Total Volume and Open Interest |
139,386 |
140,912 |
-1,564 |
GSCI(CME) |
Aug16 |
160805 |
340.40 |
342.10 |
338.65 |
341.40 |
+0.25 |
1,688 |
12,281 |
+458 |
Sep16 |
160805 |
344.15 |
344.40 |
341.80 |
344.15 |
+0.05 |
499 |
850 |
+499 |
Oct16 |
160805 |
347.95 |
347.95 |
347.95 |
347.95 |
+0.25 |
|
|
|
Total Volume and Open Interest |
2,187 |
13,131 |
+957 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|