|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 16, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep16 |
160816 |
1022.25 |
1028.50 |
1012.25 |
1019.50 |
-4.25 |
18,362 |
45,578 |
-2,092 |
Nov16 |
160816 |
1008.50 |
1015.75 |
1001.00 |
1007.25 |
-2.00 |
146,690 |
380,785 |
-3,152 |
Jan17 |
160816 |
1008.00 |
1015.00 |
1000.75 |
1007.00 |
-1.50 |
24,180 |
70,829 |
+1,887 |
Mar17 |
160816 |
1001.00 |
1006.75 |
993.00 |
998.75 |
-3.00 |
17,817 |
67,678 |
-480 |
May17 |
160816 |
999.75 |
1003.50 |
991.00 |
995.00 |
-4.00 |
6,724 |
36,003 |
+630 |
Jul17 |
160816 |
1001.50 |
1003.75 |
991.75 |
995.25 |
-3.75 |
11,284 |
39,558 |
-962 |
Aug17 |
160816 |
995.25 |
996.75 |
988.00 |
988.00 |
-4.50 |
74 |
452 |
+10 |
Sep17 |
160816 |
967.50 |
967.50 |
960.50 |
962.00 |
-4.75 |
155 |
501 |
+68 |
Nov17 |
160816 |
943.00 |
947.00 |
936.75 |
937.75 |
-6.25 |
6,404 |
31,253 |
-5 |
Jan18 |
160816 |
939.50 |
939.50 |
939.50 |
939.50 |
-6.00 |
33 |
558 |
+17 |
Mar18 |
160816 |
937.00 |
937.00 |
937.00 |
937.00 |
-6.75 |
0 |
71 |
+0 |
May18 |
160816 |
939.00 |
939.00 |
939.00 |
939.00 |
-7.00 |
0 |
50 |
+0 |
Jul18 |
160816 |
942.50 |
942.50 |
942.50 |
942.50 |
-7.00 |
0 |
128 |
+0 |
Aug18 |
160816 |
940.00 |
940.00 |
940.00 |
940.00 |
-6.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
231,723 |
673,704 |
-4,483 |
Soybean Meal(CBOT) |
Sep16 |
160816 |
339.60 |
343.20 |
335.70 |
336.70 |
-2.90 |
18,355 |
45,519 |
-1,803 |
Oct16 |
160816 |
337.20 |
340.60 |
333.60 |
334.20 |
-2.70 |
9,779 |
32,177 |
+375 |
Dec16 |
160816 |
334.80 |
338.50 |
331.50 |
332.30 |
-2.40 |
51,180 |
161,452 |
-1,987 |
Jan17 |
160816 |
332.10 |
335.60 |
328.90 |
329.60 |
-2.10 |
5,583 |
31,978 |
+221 |
Mar17 |
160816 |
325.30 |
328.60 |
322.70 |
323.30 |
-1.80 |
6,335 |
30,595 |
-357 |
May17 |
160816 |
320.20 |
324.90 |
319.60 |
320.30 |
-2.00 |
4,206 |
21,110 |
+650 |
Jul17 |
160816 |
323.10 |
325.40 |
319.80 |
320.30 |
-2.00 |
3,865 |
20,374 |
+745 |
Aug17 |
160816 |
322.10 |
322.60 |
317.90 |
318.30 |
-2.00 |
313 |
2,163 |
+10 |
Sep17 |
160816 |
319.10 |
319.10 |
314.90 |
315.10 |
-1.90 |
228 |
1,871 |
+30 |
Oct17 |
160816 |
309.70 |
310.70 |
306.50 |
306.60 |
-2.20 |
368 |
2,263 |
+42 |
Total Volume and Open Interest |
101,540 |
357,880 |
-1,939 |
Soybean Oil(CBOT) |
Sep16 |
160816 |
33.16 |
33.52 |
32.91 |
33.38 |
+0.17 |
16,125 |
49,822 |
+1,139 |
Oct16 |
160816 |
33.29 |
33.66 |
33.05 |
33.52 |
+0.17 |
7,514 |
34,234 |
+1,436 |
Dec16 |
160816 |
33.60 |
33.95 |
33.34 |
33.82 |
+0.18 |
59,975 |
170,935 |
-2,747 |
Jan17 |
160816 |
33.84 |
34.18 |
33.58 |
34.05 |
+0.18 |
5,187 |
35,099 |
+58 |
Mar17 |
160816 |
33.98 |
34.32 |
33.73 |
34.19 |
+0.16 |
4,508 |
28,136 |
+1,152 |
May17 |
160816 |
34.19 |
34.44 |
33.86 |
34.31 |
+0.14 |
2,791 |
18,359 |
+229 |
Jul17 |
160816 |
34.41 |
34.59 |
34.04 |
34.46 |
+0.12 |
2,859 |
11,860 |
+339 |
Aug17 |
160816 |
34.55 |
34.56 |
34.25 |
34.50 |
+0.11 |
162 |
3,459 |
+17 |
Sep17 |
160816 |
34.47 |
34.47 |
34.47 |
34.47 |
+0.09 |
339 |
2,705 |
+3 |
Oct17 |
160816 |
34.05 |
34.31 |
33.96 |
34.24 |
unch |
372 |
1,663 |
+58 |
Total Volume and Open Interest |
100,600 |
362,692 |
+1,634 |
Canola(WCE) |
Nov16 |
160816 |
468.2 |
468.8 |
463.9 |
465.6 |
-2.9 |
12,009 |
126,255 |
-979 |
Jan17 |
160816 |
475.0 |
475.3 |
470.5 |
472.0 |
-3.0 |
2,602 |
24,398 |
+589 |
Mar17 |
160816 |
478.9 |
480.0 |
476.3 |
477.9 |
-2.7 |
662 |
6,025 |
+88 |
May17 |
160816 |
484.2 |
485.1 |
481.0 |
482.7 |
-2.9 |
137 |
4,851 |
+48 |
Jul17 |
160816 |
488.1 |
489.1 |
485.6 |
486.8 |
-2.7 |
156 |
7,189 |
+48 |
Total Volume and Open Interest |
15,666 |
172,736 |
-167 |
Corn(CBOT) |
Sep16 |
160816 |
326.75 |
329.00 |
324.25 |
327.50 |
+1.00 |
146,083 |
264,963 |
-28,506 |
Dec16 |
160816 |
337.00 |
339.25 |
334.25 |
337.25 |
+0.25 |
290,785 |
704,400 |
+16,782 |
Mar17 |
160816 |
347.50 |
349.25 |
344.50 |
347.25 |
+0.25 |
59,307 |
181,237 |
+5,784 |
May17 |
160816 |
353.75 |
355.75 |
351.00 |
353.75 |
unch |
13,388 |
46,206 |
+3,555 |
Jul17 |
160816 |
360.50 |
362.50 |
358.00 |
360.25 |
-0.25 |
20,072 |
88,230 |
+3,570 |
Sep17 |
160816 |
367.25 |
368.75 |
365.00 |
367.00 |
-0.25 |
7,911 |
33,475 |
+953 |
Dec17 |
160816 |
376.25 |
378.00 |
373.75 |
375.75 |
-0.25 |
13,163 |
56,391 |
+2,807 |
Mar18 |
160816 |
384.50 |
385.25 |
383.50 |
385.00 |
-0.25 |
292 |
2,566 |
+21 |
May18 |
160816 |
390.00 |
390.00 |
390.00 |
390.00 |
unch |
48 |
641 |
+23 |
Jul18 |
160816 |
393.25 |
393.50 |
392.25 |
393.25 |
unch |
32 |
1,084 |
+8 |
Total Volume and Open Interest |
551,543 |
1,381,675 |
+5,213 |
Wheat(CBOT) |
Sep16 |
160816 |
420.00 |
428.00 |
414.50 |
423.50 |
+1.50 |
79,674 |
128,413 |
-9,739 |
Dec16 |
160816 |
435.75 |
443.00 |
432.25 |
439.50 |
+1.25 |
57,339 |
221,289 |
+8,431 |
Mar17 |
160816 |
455.50 |
461.50 |
452.00 |
457.75 |
+1.50 |
13,197 |
59,558 |
+272 |
May17 |
160816 |
466.00 |
473.00 |
464.50 |
469.50 |
+2.00 |
2,844 |
14,439 |
+136 |
Jul17 |
160816 |
475.00 |
480.75 |
473.00 |
477.50 |
+2.25 |
2,360 |
26,084 |
+358 |
Sep17 |
160816 |
486.50 |
493.25 |
485.75 |
490.50 |
+2.25 |
143 |
2,659 |
+16 |
Total Volume and Open Interest |
155,781 |
459,104 |
-462 |
Wheat(KCBT) |
Sep16 |
160816 |
410.75 |
415.50 |
406.25 |
411.25 |
-0.50 |
27,698 |
91,112 |
-4,183 |
Dec16 |
160816 |
436.25 |
441.00 |
432.25 |
437.25 |
-0.50 |
17,979 |
87,962 |
+2,981 |
Mar17 |
160816 |
452.00 |
456.50 |
448.00 |
453.00 |
-0.50 |
3,709 |
32,012 |
+113 |
May17 |
160816 |
463.00 |
466.00 |
458.50 |
463.00 |
-0.75 |
1,215 |
12,334 |
-234 |
Jul17 |
160816 |
471.00 |
476.00 |
467.75 |
472.50 |
-0.50 |
1,654 |
17,305 |
+368 |
Sep17 |
160816 |
488.00 |
488.00 |
487.75 |
488.00 |
-0.50 |
137 |
1,681 |
+23 |
Dec17 |
160816 |
510.25 |
510.25 |
507.00 |
510.25 |
-0.50 |
4 |
1,007 |
+0 |
Total Volume and Open Interest |
52,398 |
243,613 |
-931 |
Wheat(MGE) |
Sep16 |
160816 |
513.75 |
522.50 |
512.25 |
516.50 |
+1.25 |
8,278 |
17,179 |
-741 |
Dec16 |
160816 |
516.00 |
521.50 |
514.50 |
516.50 |
-0.50 |
5,516 |
20,678 |
+1,090 |
Mar17 |
160816 |
528.25 |
532.25 |
526.50 |
527.75 |
-1.00 |
1,414 |
12,126 |
+269 |
May17 |
160816 |
538.75 |
540.00 |
535.00 |
535.75 |
-1.50 |
340 |
5,287 |
+48 |
Jul17 |
160816 |
545.00 |
547.25 |
544.75 |
544.75 |
-1.75 |
275 |
2,713 |
-53 |
Sep17 |
160816 |
556.75 |
556.75 |
553.75 |
553.75 |
-2.25 |
76 |
2,132 |
+5 |
Total Volume and Open Interest |
15,932 |
61,025 |
+624 |
Oats(CBOT) |
Sep16 |
160816 |
172.25 |
173.00 |
171.00 |
172.50 |
+0.50 |
125 |
1,745 |
-40 |
Dec16 |
160816 |
186.50 |
188.00 |
185.00 |
187.25 |
+0.75 |
299 |
7,359 |
+87 |
Mar17 |
160816 |
197.50 |
198.50 |
196.50 |
197.75 |
+1.00 |
20 |
1,212 |
+0 |
May17 |
160816 |
202.75 |
202.75 |
202.75 |
202.75 |
+3.25 |
0 |
29 |
+0 |
Total Volume and Open Interest |
444 |
10,345 |
+47 |
Rough Rice(CBOT) |
Sep16 |
160816 |
10.24 |
10.65 |
10.16 |
10.44 |
+0.19 |
553 |
7,513 |
-196 |
Nov16 |
160816 |
10.32 |
10.70 |
10.26 |
10.51 |
+0.17 |
436 |
4,410 |
+114 |
Jan17 |
160816 |
10.63 |
10.95 |
10.63 |
10.76 |
+0.16 |
117 |
228 |
+34 |
Mar17 |
160816 |
10.98 |
10.98 |
10.98 |
10.98 |
+0.17 |
0 |
48 |
+0 |
Total Volume and Open Interest |
1,106 |
12,201 |
-48 |
Live Cattle(CME) |
Aug16 |
160816 |
115.885 |
116.285 |
114.330 |
115.500 |
-0.430 |
1,848 |
11,333 |
-956 |
Oct16 |
160816 |
113.850 |
114.480 |
112.250 |
113.400 |
-0.580 |
12,689 |
109,604 |
-279 |
Dec16 |
160816 |
115.000 |
115.330 |
113.550 |
114.250 |
-0.885 |
4,773 |
61,598 |
+140 |
Feb17 |
160816 |
114.700 |
114.885 |
113.400 |
113.900 |
-0.950 |
3,236 |
29,213 |
+514 |
Apr17 |
160816 |
113.250 |
113.430 |
112.200 |
112.450 |
-1.030 |
1,183 |
18,474 |
+258 |
Jun17 |
160816 |
106.100 |
106.285 |
105.200 |
105.350 |
-1.100 |
467 |
8,225 |
+241 |
Total Volume and Open Interest |
24,416 |
242,245 |
+45 |
Feeder Cattle(CME) |
Aug16 |
160816 |
148.435 |
148.685 |
146.830 |
147.130 |
-1.520 |
811 |
6,312 |
-149 |
Sep16 |
160816 |
146.800 |
147.200 |
145.185 |
145.580 |
-1.500 |
2,455 |
11,994 |
-67 |
Oct16 |
160816 |
143.735 |
144.300 |
142.250 |
142.785 |
-1.095 |
2,023 |
14,974 |
+135 |
Nov16 |
160816 |
140.650 |
141.100 |
139.185 |
139.685 |
-1.215 |
628 |
6,155 |
+102 |
Jan17 |
160816 |
136.100 |
136.650 |
134.700 |
135.130 |
-1.120 |
330 |
3,916 |
-65 |
Mar17 |
160816 |
133.600 |
134.075 |
132.535 |
133.000 |
-1.100 |
113 |
1,440 |
+4 |
Apr17 |
160816 |
133.130 |
133.325 |
132.350 |
132.685 |
-0.890 |
45 |
366 |
+16 |
Total Volume and Open Interest |
6,423 |
45,340 |
-23 |
Lean Hogs(CME) |
Oct16 |
160816 |
62.900 |
63.250 |
59.630 |
59.850 |
-2.650 |
14,044 |
99,244 |
-610 |
Dec16 |
160816 |
57.285 |
57.600 |
55.285 |
55.450 |
-1.585 |
5,218 |
56,925 |
-168 |
Feb17 |
160816 |
61.300 |
61.580 |
59.950 |
60.130 |
-1.170 |
2,220 |
25,842 |
-223 |
Apr17 |
160816 |
66.035 |
66.150 |
65.225 |
65.450 |
-0.585 |
677 |
19,560 |
+10 |
May17 |
160816 |
71.730 |
71.730 |
71.385 |
71.385 |
-0.250 |
22 |
267 |
+10 |
Jun17 |
160816 |
75.850 |
75.885 |
75.100 |
75.350 |
-0.880 |
314 |
3,180 |
+168 |
Jul17 |
160816 |
74.850 |
74.850 |
74.300 |
74.650 |
-0.650 |
87 |
510 |
+38 |
Aug17 |
160816 |
73.580 |
73.580 |
73.000 |
73.100 |
-1.100 |
36 |
257 |
+20 |
Total Volume and Open Interest |
22,618 |
205,984 |
-13,457 |
Class III Milk(CME) |
Aug16 |
160816 |
16.99 |
17.02 |
16.98 |
16.99 |
-0.01 |
82 |
4,744 |
-5 |
Sep16 |
160816 |
17.29 |
17.45 |
17.20 |
17.39 |
+0.17 |
281 |
5,099 |
+86 |
Oct16 |
160816 |
16.99 |
17.15 |
16.91 |
17.11 |
+0.21 |
116 |
3,991 |
+61 |
Nov16 |
160816 |
16.64 |
16.80 |
16.61 |
16.75 |
+0.15 |
31 |
3,488 |
-2 |
Dec16 |
160816 |
16.29 |
16.36 |
16.28 |
16.34 |
+0.14 |
76 |
3,022 |
-8 |
Jan17 |
160816 |
16.10 |
16.16 |
16.04 |
16.16 |
+0.10 |
21 |
1,394 |
+7 |
Feb17 |
160816 |
16.11 |
16.17 |
16.11 |
16.17 |
+0.07 |
9 |
1,172 |
+7 |
Mar17 |
160816 |
16.14 |
16.17 |
16.14 |
16.17 |
+0.03 |
26 |
1,180 |
+26 |
Apr17 |
160816 |
16.22 |
16.29 |
16.22 |
16.22 |
+0.06 |
4 |
1,040 |
+2 |
May17 |
160816 |
16.35 |
16.40 |
16.35 |
16.40 |
+0.05 |
3 |
932 |
+1 |
Jun17 |
160816 |
16.55 |
16.55 |
16.55 |
16.55 |
+0.07 |
4 |
867 |
+4 |
Jul17 |
160816 |
16.70 |
16.70 |
16.70 |
16.70 |
+0.08 |
6 |
387 |
+4 |
Aug17 |
160816 |
16.77 |
16.77 |
16.77 |
16.77 |
+0.06 |
5 |
329 |
+4 |
Total Volume and Open Interest |
676 |
28,680 |
+198 |
Cocoa(ICE) |
Sep16 |
160816 |
3046 |
3063 |
3020 |
3041 |
+11 |
6,086 |
10,788 |
-5,497 |
Dec16 |
160816 |
3035 |
3064 |
3014 |
3059 |
+44 |
15,497 |
106,184 |
+2,232 |
Mar17 |
160816 |
3006 |
3034 |
2986 |
3030 |
+44 |
2,437 |
60,973 |
-356 |
May17 |
160816 |
2997 |
3019 |
2969 |
3015 |
+45 |
644 |
10,916 |
+182 |
Jul17 |
160816 |
2976 |
3009 |
2963 |
3006 |
+46 |
103 |
3,562 |
+0 |
Sep17 |
160816 |
2977 |
2997 |
2976 |
2997 |
+47 |
55 |
4,057 |
+31 |
Dec17 |
160816 |
2986 |
2986 |
2986 |
2986 |
+47 |
0 |
1,038 |
+0 |
Total Volume and Open Interest |
24,822 |
201,409 |
-3,408 |
Coffee "C"(ICE) |
Sep16 |
160816 |
136.75 |
137.90 |
136.35 |
137.40 |
+0.45 |
17,108 |
30,785 |
-8,186 |
Dec16 |
160816 |
140.10 |
141.50 |
139.90 |
140.75 |
+0.20 |
15,102 |
91,022 |
+1,858 |
Mar17 |
160816 |
143.35 |
144.55 |
143.00 |
143.90 |
+0.15 |
3,849 |
29,600 |
-297 |
May17 |
160816 |
145.10 |
146.40 |
144.90 |
145.75 |
+0.15 |
741 |
14,237 |
-129 |
Jul17 |
160816 |
146.85 |
148.15 |
146.75 |
147.55 |
+0.20 |
165 |
3,550 |
+8 |
Sep17 |
160816 |
148.75 |
149.15 |
148.40 |
149.15 |
+0.20 |
262 |
3,151 |
-64 |
Total Volume and Open Interest |
37,290 |
178,952 |
-6,771 |
Orange Juice(ICE) |
Sep16 |
160816 |
180.55 |
181.70 |
176.95 |
178.60 |
-2.75 |
821 |
8,526 |
-443 |
Nov16 |
160816 |
181.85 |
182.65 |
178.00 |
179.55 |
-3.00 |
787 |
6,638 |
+232 |
Jan17 |
160816 |
181.35 |
181.35 |
178.00 |
179.55 |
-2.80 |
158 |
1,286 |
+132 |
Mar17 |
160816 |
178.55 |
178.60 |
178.55 |
178.60 |
-2.75 |
4 |
265 |
-1 |
May17 |
160816 |
177.40 |
177.40 |
177.40 |
177.40 |
-2.55 |
0 |
15 |
+0 |
Jul17 |
160816 |
176.20 |
176.20 |
176.20 |
176.20 |
-2.55 |
|
|
|
Total Volume and Open Interest |
1,770 |
16,732 |
-80 |
Sugar #11(ICE) |
Oct16 |
160816 |
20.09 |
20.44 |
20.02 |
20.26 |
+0.28 |
29,826 |
433,433 |
+102 |
Mar17 |
160816 |
20.50 |
20.92 |
20.50 |
20.74 |
+0.29 |
14,115 |
251,700 |
+3,254 |
May17 |
160816 |
20.00 |
20.32 |
19.96 |
20.16 |
+0.24 |
6,078 |
76,783 |
+1,449 |
Jul17 |
160816 |
19.45 |
19.72 |
19.40 |
19.58 |
+0.21 |
1,428 |
52,098 |
+427 |
Oct17 |
160816 |
19.06 |
19.36 |
19.06 |
19.25 |
+0.22 |
574 |
31,911 |
+23 |
Mar18 |
160816 |
18.91 |
19.14 |
18.87 |
19.05 |
+0.23 |
172 |
15,822 |
+87 |
May18 |
160816 |
18.38 |
18.53 |
18.28 |
18.50 |
+0.24 |
2 |
4,645 |
+1 |
Jul18 |
160816 |
17.98 |
18.12 |
17.93 |
18.12 |
+0.26 |
1 |
4,920 |
+0 |
Total Volume and Open Interest |
52,204 |
877,456 |
+5,347 |
London Cocoa(LCE) |
Sep16 |
160816 |
2475 |
2486 |
2455 |
2485 |
+17 |
5,149 |
85,642 |
-391 |
Dec16 |
160816 |
2424 |
2432 |
2408 |
2431 |
+14 |
7,352 |
82,286 |
+1,136 |
Mar17 |
160816 |
2373 |
2379 |
2355 |
2377 |
+10 |
6,561 |
56,744 |
+73 |
May17 |
160816 |
2353 |
2362 |
2338 |
2360 |
+10 |
960 |
21,663 |
+132 |
Jul17 |
160816 |
2353 |
2355 |
2332 |
2354 |
+10 |
105 |
4,628 |
+12 |
Sep17 |
160816 |
2338 |
2345 |
2336 |
2345 |
+9 |
17 |
4,798 |
-2 |
Dec17 |
160816 |
2335 |
2335 |
2335 |
2335 |
+8 |
14 |
1,197 |
+14 |
Total Volume and Open Interest |
20,158 |
256,959 |
+974 |
London Sugar(LCE) |
Oct16 |
160816 |
545.90 |
550.60 |
541.90 |
544.50 |
+4.20 |
1,370 |
40,401 |
-513 |
Dec16 |
160816 |
548.30 |
552.90 |
544.50 |
547.60 |
+4.70 |
581 |
19,896 |
-148 |
Mar17 |
160816 |
549.60 |
554.30 |
545.90 |
549.40 |
+5.00 |
229 |
17,140 |
+50 |
May17 |
160816 |
539.00 |
543.00 |
539.00 |
540.20 |
+4.50 |
74 |
9,260 |
+44 |
Aug17 |
160816 |
528.90 |
532.10 |
528.90 |
529.30 |
+4.30 |
26 |
4,500 |
+7 |
Total Volume and Open Interest |
2,294 |
95,386 |
-559 |
Cotton(ICE) |
Oct16 |
160816 |
68.09 |
68.09 |
66.23 |
68.01 |
-0.08 |
45 |
167 |
-10 |
Dec16 |
160816 |
68.75 |
69.00 |
66.88 |
68.60 |
-0.26 |
23,433 |
178,560 |
-1,195 |
Mar17 |
160816 |
69.31 |
69.57 |
67.51 |
69.09 |
-0.32 |
3,940 |
43,451 |
+129 |
May17 |
160816 |
69.40 |
69.47 |
67.70 |
69.06 |
-0.46 |
483 |
6,037 |
+17 |
Jul17 |
160816 |
69.15 |
69.15 |
67.70 |
68.83 |
-0.63 |
230 |
5,247 |
-37 |
Oct17 |
160816 |
68.50 |
68.50 |
68.50 |
68.50 |
-0.56 |
|
|
|
Total Volume and Open Interest |
28,442 |
243,428 |
-1,035 |
Lumber(CME) |
Sep16 |
160816 |
325.5 |
327.6 |
322.1 |
323.3 |
-1.3 |
197 |
3,415 |
-61 |
Nov16 |
160816 |
336.8 |
336.9 |
331.9 |
333.5 |
-1.5 |
105 |
1,750 |
+50 |
Jan17 |
160816 |
337.8 |
338.7 |
337.8 |
338.7 |
unch |
2 |
112 |
-1 |
Mar17 |
160816 |
340.7 |
342.3 |
340.7 |
340.9 |
+0.7 |
1 |
32 |
+0 |
Total Volume and Open Interest |
305 |
5,332 |
-12 |
Crude Oil(NYM) |
Sep16 |
160816 |
45.59 |
46.73 |
45.34 |
46.58 |
+0.84 |
536,081 |
243,440 |
-26,735 |
Oct16 |
160816 |
46.25 |
47.37 |
46.00 |
47.22 |
+0.82 |
186,973 |
396,207 |
+6,609 |
Nov16 |
160816 |
46.92 |
48.06 |
46.69 |
47.92 |
+0.82 |
68,608 |
215,917 |
+1,463 |
Dec16 |
160816 |
47.58 |
48.72 |
47.33 |
48.57 |
+0.80 |
70,116 |
260,141 |
+1,127 |
Jan17 |
160816 |
48.14 |
49.29 |
47.93 |
49.17 |
+0.80 |
19,750 |
119,849 |
-107 |
Feb17 |
160816 |
48.59 |
49.76 |
48.42 |
49.65 |
+0.80 |
11,755 |
41,259 |
+395 |
Mar17 |
160816 |
49.03 |
50.17 |
48.87 |
50.05 |
+0.79 |
17,012 |
96,086 |
+2,201 |
Apr17 |
160816 |
49.26 |
50.39 |
49.23 |
50.37 |
+0.77 |
5,862 |
31,203 |
+665 |
May17 |
160816 |
49.64 |
50.67 |
49.50 |
50.64 |
+0.76 |
6,544 |
25,193 |
+696 |
Jun17 |
160816 |
50.02 |
50.98 |
49.66 |
50.86 |
+0.75 |
17,724 |
83,100 |
+201 |
Jul17 |
160816 |
49.98 |
51.04 |
49.98 |
51.04 |
+0.73 |
1,581 |
18,512 |
+306 |
Aug17 |
160816 |
50.15 |
51.21 |
50.15 |
51.21 |
+0.72 |
1,886 |
16,100 |
+320 |
Sep17 |
160816 |
50.62 |
51.37 |
50.26 |
51.37 |
+0.71 |
3,714 |
34,493 |
+311 |
Oct17 |
160816 |
51.46 |
51.54 |
51.02 |
51.54 |
+0.70 |
1,134 |
11,943 |
+189 |
Nov17 |
160816 |
51.72 |
51.72 |
51.72 |
51.72 |
+0.69 |
1,528 |
12,633 |
+313 |
Dec17 |
160816 |
51.06 |
52.03 |
50.77 |
51.91 |
+0.68 |
24,866 |
146,901 |
-823 |
Total Volume and Open Interest |
980,804 |
1,887,585 |
-12,331 |
e-miNY Crude Oil(NYM) |
Sep16 |
160816 |
45.600 |
46.725 |
45.350 |
46.575 |
+0.825 |
11,932 |
2,300 |
-223 |
Oct16 |
160816 |
46.275 |
47.375 |
46.025 |
47.225 |
+0.825 |
1,229 |
1,428 |
+50 |
Nov16 |
160816 |
46.850 |
48.075 |
46.825 |
47.925 |
+0.825 |
43 |
166 |
+9 |
Dec16 |
160816 |
47.975 |
48.650 |
47.675 |
48.575 |
+0.800 |
203 |
620 |
-141 |
Jan17 |
160816 |
48.475 |
49.225 |
48.275 |
49.175 |
+0.800 |
9 |
28 |
-7 |
Feb17 |
160816 |
49.650 |
49.675 |
48.775 |
49.650 |
+0.800 |
2 |
14 |
+2 |
Mar17 |
160816 |
50.050 |
50.075 |
49.175 |
50.050 |
+0.800 |
2 |
17 |
-2 |
Apr17 |
160816 |
50.375 |
50.375 |
50.375 |
50.375 |
+0.775 |
4 |
49 |
+0 |
May17 |
160816 |
50.650 |
50.650 |
50.650 |
50.650 |
+0.775 |
4 |
31 |
+0 |
Jun17 |
160816 |
50.975 |
50.975 |
50.000 |
50.850 |
+0.750 |
12 |
16 |
-1 |
Total Volume and Open Interest |
13,471 |
4,899 |
-284 |
NY Harbor ULSD(NYM) |
Sep16 |
160816 |
144.80 |
146.72 |
143.80 |
146.13 |
+1.14 |
48,722 |
64,727 |
-3,111 |
Oct16 |
160816 |
146.56 |
148.64 |
145.81 |
148.14 |
+1.27 |
30,001 |
78,085 |
+1,812 |
Nov16 |
160816 |
148.43 |
150.46 |
147.70 |
150.02 |
+1.34 |
19,387 |
63,872 |
+1,124 |
Dec16 |
160816 |
150.18 |
151.94 |
149.21 |
151.54 |
+1.40 |
14,727 |
57,947 |
-38 |
Jan17 |
160816 |
150.92 |
153.56 |
150.92 |
153.17 |
+1.39 |
6,356 |
33,600 |
+929 |
Feb17 |
160816 |
152.17 |
154.48 |
152.00 |
154.10 |
+1.34 |
2,481 |
14,004 |
-241 |
Mar17 |
160816 |
153.83 |
154.81 |
152.37 |
154.37 |
+1.29 |
2,922 |
15,582 |
+35 |
Apr17 |
160816 |
154.06 |
154.53 |
152.39 |
154.15 |
+1.26 |
1,451 |
8,917 |
+284 |
May17 |
160816 |
152.55 |
154.53 |
152.55 |
154.53 |
+1.24 |
753 |
6,451 |
+29 |
Jun17 |
160816 |
154.45 |
155.46 |
152.93 |
155.04 |
+1.25 |
2,377 |
22,182 |
+279 |
Jul17 |
160816 |
156.18 |
156.23 |
155.81 |
155.81 |
+1.24 |
212 |
2,812 |
-50 |
Aug17 |
160816 |
154.75 |
156.75 |
154.75 |
156.75 |
+1.23 |
143 |
1,689 |
-10 |
Sep17 |
160816 |
157.86 |
157.86 |
156.39 |
157.86 |
+1.24 |
149 |
2,097 |
-4 |
Oct17 |
160816 |
158.98 |
158.98 |
158.98 |
158.98 |
+1.25 |
123 |
1,644 |
-24 |
Total Volume and Open Interest |
131,103 |
404,705 |
+596 |
RBOB Gasoline(NYM) |
Sep16 |
160816 |
139.50 |
142.67 |
138.80 |
142.26 |
+2.19 |
59,758 |
84,834 |
-8,185 |
Oct16 |
160816 |
133.05 |
136.69 |
132.70 |
136.26 |
+2.74 |
50,166 |
105,967 |
+4,632 |
Nov16 |
160816 |
132.92 |
136.23 |
132.32 |
135.86 |
+2.67 |
22,517 |
63,567 |
+2,780 |
Dec16 |
160816 |
132.47 |
135.82 |
131.97 |
135.52 |
+2.65 |
13,282 |
54,324 |
+558 |
Jan17 |
160816 |
133.25 |
136.32 |
132.72 |
136.15 |
+2.69 |
4,374 |
26,384 |
+455 |
Feb17 |
160816 |
135.31 |
137.36 |
133.97 |
137.32 |
+2.71 |
1,508 |
7,364 |
-38 |
Mar17 |
160816 |
136.01 |
139.31 |
135.97 |
139.17 |
+2.66 |
1,802 |
17,588 |
-45 |
Apr17 |
160816 |
154.62 |
157.86 |
154.57 |
157.73 |
+2.51 |
365 |
15,719 |
+91 |
May17 |
160816 |
156.54 |
158.68 |
156.11 |
158.68 |
+2.43 |
90 |
5,576 |
-15 |
Jun17 |
160816 |
156.43 |
158.60 |
155.63 |
158.51 |
+2.33 |
569 |
11,872 |
+152 |
Total Volume and Open Interest |
156,663 |
422,465 |
+655 |
e-miNY RBOB Gasoline(NYM) |
Sep16 |
160816 |
142.26 |
142.26 |
142.26 |
142.26 |
+2.19 |
0 |
1 |
+0 |
Oct16 |
160816 |
136.26 |
136.26 |
136.26 |
136.26 |
+2.74 |
|
|
|
Nov16 |
160816 |
135.86 |
135.86 |
135.86 |
135.86 |
+2.67 |
|
|
|
Dec16 |
160816 |
135.52 |
135.52 |
135.52 |
135.52 |
+2.65 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep16 |
160816 |
2.591 |
2.630 |
2.580 |
2.617 |
+0.027 |
134,470 |
129,770 |
-16,280 |
Oct16 |
160816 |
2.624 |
2.670 |
2.621 |
2.657 |
+0.028 |
79,750 |
208,663 |
+13,251 |
Nov16 |
160816 |
2.806 |
2.842 |
2.801 |
2.833 |
+0.022 |
36,038 |
175,924 |
+2,627 |
Dec16 |
160816 |
3.063 |
3.097 |
3.063 |
3.092 |
+0.019 |
19,955 |
71,981 |
+3,389 |
Jan17 |
160816 |
3.198 |
3.235 |
3.198 |
3.229 |
+0.018 |
25,734 |
136,732 |
+2,849 |
Feb17 |
160816 |
3.203 |
3.228 |
3.197 |
3.226 |
+0.021 |
4,868 |
34,851 |
+78 |
Mar17 |
160816 |
3.160 |
3.187 |
3.156 |
3.187 |
+0.023 |
11,867 |
77,807 |
+381 |
Apr17 |
160816 |
2.939 |
2.956 |
2.929 |
2.947 |
+0.016 |
9,790 |
61,772 |
-1,231 |
May17 |
160816 |
2.916 |
2.930 |
2.905 |
2.924 |
+0.016 |
3,881 |
23,444 |
-486 |
Jun17 |
160816 |
2.947 |
2.964 |
2.937 |
2.956 |
+0.016 |
3,496 |
21,877 |
-521 |
Jul17 |
160816 |
2.983 |
2.989 |
2.974 |
2.987 |
+0.018 |
2,748 |
15,201 |
+175 |
Aug17 |
160816 |
2.991 |
3.015 |
2.974 |
2.996 |
+0.018 |
660 |
13,851 |
+1 |
Sep17 |
160816 |
2.973 |
2.981 |
2.961 |
2.980 |
+0.018 |
870 |
15,136 |
+126 |
Oct17 |
160816 |
2.998 |
3.005 |
2.984 |
3.002 |
+0.017 |
1,522 |
25,434 |
-43 |
Nov17 |
160816 |
3.053 |
3.061 |
3.041 |
3.059 |
+0.017 |
1,411 |
11,957 |
+16 |
Dec17 |
160816 |
3.195 |
3.201 |
3.182 |
3.201 |
+0.017 |
908 |
15,466 |
-2 |
Total Volume and Open Interest |
339,973 |
1,094,118 |
+4,409 |
Brent Crude Oil(ICE) |
Oct16 |
160816 |
48.22 |
49.36 |
47.90 |
49.23 |
+0.88 |
258,003 |
345,731 |
-7,872 |
Nov16 |
160816 |
48.46 |
49.60 |
48.15 |
49.48 |
+0.87 |
108,560 |
392,038 |
+10,524 |
Dec16 |
160816 |
48.86 |
50.00 |
48.57 |
49.88 |
+0.85 |
98,048 |
390,164 |
+2,603 |
Jan17 |
160816 |
49.22 |
50.36 |
48.96 |
50.25 |
+0.85 |
25,184 |
102,715 |
-1,121 |
Feb17 |
160816 |
49.65 |
50.73 |
49.36 |
50.62 |
+0.84 |
14,625 |
87,050 |
+512 |
Mar17 |
160816 |
49.98 |
51.09 |
49.73 |
50.98 |
+0.83 |
20,328 |
100,893 |
+4,045 |
Apr17 |
160816 |
50.29 |
51.39 |
50.09 |
51.28 |
+0.81 |
5,914 |
34,087 |
+93 |
May17 |
160816 |
50.58 |
51.65 |
50.34 |
51.56 |
+0.80 |
2,993 |
40,662 |
-137 |
Jun17 |
160816 |
50.84 |
51.92 |
50.60 |
51.81 |
+0.78 |
19,873 |
111,870 |
-288 |
Jul17 |
160816 |
51.38 |
52.06 |
51.38 |
52.06 |
+0.76 |
1,189 |
20,362 |
-541 |
Aug17 |
160816 |
52.30 |
52.30 |
52.30 |
52.30 |
+0.74 |
1,430 |
18,098 |
+368 |
Sep17 |
160816 |
52.52 |
52.52 |
52.52 |
52.52 |
+0.74 |
1,523 |
46,803 |
+13 |
Oct17 |
160816 |
52.74 |
52.74 |
52.74 |
52.74 |
+0.74 |
1,240 |
17,946 |
+136 |
Nov17 |
160816 |
52.93 |
52.93 |
52.93 |
52.93 |
+0.74 |
943 |
15,812 |
+283 |
Total Volume and Open Interest |
606,881 |
2,221,863 |
+10,316 |
Gas Oil(ICE) |
Sep16 |
160816 |
424.25 |
429.75 |
421.50 |
428.75 |
+6.25 |
56,093 |
144,817 |
-5,984 |
Oct16 |
160816 |
430.00 |
435.75 |
427.50 |
434.50 |
+6.25 |
41,307 |
113,601 |
-3,405 |
Nov16 |
160816 |
432.50 |
439.00 |
430.75 |
437.75 |
+6.50 |
10,799 |
66,233 |
+1,042 |
Dec16 |
160816 |
436.00 |
442.25 |
434.00 |
441.00 |
+6.50 |
21,242 |
133,780 |
+1,934 |
Jan17 |
160816 |
439.00 |
446.25 |
438.25 |
444.75 |
+6.25 |
6,816 |
42,002 |
+52 |
Feb17 |
160816 |
443.50 |
449.50 |
441.75 |
448.25 |
+6.25 |
2,682 |
26,970 |
+431 |
Mar17 |
160816 |
446.50 |
452.50 |
444.75 |
451.25 |
+6.25 |
1,963 |
26,660 |
-37 |
Apr17 |
160816 |
447.25 |
454.75 |
447.25 |
453.75 |
+6.25 |
1,006 |
15,265 |
+2 |
May17 |
160816 |
450.75 |
457.50 |
449.50 |
456.00 |
+6.00 |
1,027 |
14,481 |
-159 |
Jun17 |
160816 |
453.75 |
460.00 |
452.00 |
458.50 |
+6.00 |
4,649 |
45,790 |
+758 |
Total Volume and Open Interest |
153,372 |
802,718 |
-5,041 |
Ethanol(CBOT) |
Sep16 |
160816 |
1.448 |
1.450 |
1.436 |
1.445 |
+0.014 |
246 |
1,489 |
-55 |
Oct16 |
160816 |
1.446 |
1.446 |
1.431 |
1.441 |
+0.016 |
25 |
972 |
-2 |
Nov16 |
160816 |
1.419 |
1.419 |
1.418 |
1.418 |
+0.016 |
2 |
546 |
+2 |
Dec16 |
160816 |
1.414 |
1.414 |
1.397 |
1.398 |
+0.016 |
1 |
1,134 |
+0 |
Jan17 |
160816 |
1.380 |
1.387 |
1.380 |
1.387 |
+0.016 |
1 |
160 |
+0 |
Feb17 |
160816 |
1.391 |
1.391 |
1.391 |
1.391 |
+0.016 |
0 |
163 |
+0 |
Mar17 |
160816 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.016 |
0 |
5 |
+0 |
Apr17 |
160816 |
1.422 |
1.422 |
1.422 |
1.422 |
+0.016 |
|
|
|
Total Volume and Open Interest |
275 |
4,475 |
-55 |
WTI Crude Oil(ICE) |
Sep16 |
160816 |
45.59 |
46.74 |
45.35 |
46.58 |
+0.84 |
39,808 |
50,803 |
-7,037 |
Oct16 |
160816 |
46.32 |
47.37 |
46.00 |
47.22 |
+0.82 |
47,285 |
92,540 |
+499 |
Nov16 |
160816 |
46.94 |
48.06 |
46.71 |
47.92 |
+0.82 |
19,469 |
46,980 |
+1,331 |
Dec16 |
160816 |
47.45 |
48.71 |
47.36 |
48.57 |
+0.80 |
18,144 |
107,365 |
+2,556 |
Jan17 |
160816 |
48.33 |
49.30 |
48.08 |
49.17 |
+0.80 |
6,431 |
24,040 |
-1,135 |
Feb17 |
160816 |
48.91 |
49.75 |
48.64 |
49.65 |
+0.80 |
2,295 |
23,529 |
+80 |
Mar17 |
160816 |
48.91 |
50.13 |
48.91 |
50.05 |
+0.79 |
2,925 |
28,544 |
+195 |
Apr17 |
160816 |
49.64 |
50.37 |
49.50 |
50.37 |
+0.77 |
674 |
5,020 |
+46 |
May17 |
160816 |
50.21 |
50.67 |
50.21 |
50.64 |
+0.76 |
701 |
4,106 |
+315 |
Jun17 |
160816 |
50.14 |
50.89 |
49.99 |
50.86 |
+0.75 |
2,493 |
31,730 |
+95 |
Jul17 |
160816 |
51.04 |
51.04 |
51.04 |
51.04 |
+0.73 |
103 |
3,154 |
+1 |
Aug17 |
160816 |
51.21 |
51.21 |
51.21 |
51.21 |
+0.72 |
120 |
698 |
-3 |
Sep17 |
160816 |
51.37 |
51.37 |
51.37 |
51.37 |
+0.71 |
157 |
9,710 |
-1 |
Oct17 |
160816 |
51.54 |
51.54 |
51.54 |
51.54 |
+0.70 |
46 |
1,100 |
-26 |
Nov17 |
160816 |
51.72 |
51.72 |
51.72 |
51.72 |
+0.69 |
56 |
1,021 |
+5 |
Dec17 |
160816 |
51.21 |
52.00 |
51.14 |
51.91 |
+0.68 |
2,466 |
65,582 |
+243 |
Total Volume and Open Interest |
143,744 |
539,353 |
-2,697 |
US Dollar Index(ICE) |
Sep16 |
160816 |
95.610 |
95.610 |
94.380 |
94.765 |
-0.830 |
19,043 |
47,506 |
+924 |
Dec16 |
160816 |
95.560 |
95.560 |
94.340 |
94.730 |
-0.820 |
628 |
6,310 |
+79 |
Mar17 |
160816 |
95.230 |
95.230 |
94.370 |
94.700 |
-0.815 |
59 |
1,886 |
+19 |
Total Volume and Open Interest |
19,748 |
55,767 |
+1,022 |
Australian Dollar(CME) |
Sep16 |
160816 |
76.69 |
77.43 |
76.46 |
76.95 |
+0.24 |
89,235 |
107,743 |
+426 |
Dec16 |
160816 |
76.42 |
77.26 |
76.29 |
76.77 |
+0.24 |
1,510 |
2,294 |
+222 |
Mar17 |
160816 |
76.62 |
76.89 |
76.28 |
76.62 |
+0.25 |
0 |
12 |
+0 |
Total Volume and Open Interest |
90,745 |
110,049 |
+648 |
British Pound(CME) |
Sep16 |
160816 |
128.86 |
130.59 |
128.86 |
130.43 |
+1.63 |
73,717 |
245,909 |
-221 |
Dec16 |
160816 |
129.16 |
130.80 |
129.09 |
130.66 |
+1.63 |
1,788 |
3,843 |
+714 |
Mar17 |
160816 |
129.77 |
131.03 |
129.56 |
130.92 |
+1.64 |
0 |
610 |
+0 |
Total Volume and Open Interest |
75,526 |
250,773 |
+493 |
Canadian Dollar(CME) |
Sep16 |
160816 |
77.38 |
78.14 |
77.32 |
77.88 |
+0.43 |
60,831 |
111,597 |
-383 |
Dec16 |
160816 |
77.40 |
78.17 |
77.37 |
77.91 |
+0.43 |
151 |
4,050 |
+11 |
Mar17 |
160816 |
77.63 |
78.17 |
77.43 |
77.95 |
+0.44 |
9 |
454 |
+1 |
Jun17 |
160816 |
77.99 |
78.17 |
77.99 |
77.99 |
+0.44 |
10 |
192 |
+0 |
Total Volume and Open Interest |
61,001 |
116,373 |
-371 |
Japanese Yen(CME) |
Sep16 |
160816 |
98.89 |
100.58 |
98.84 |
99.85 |
+0.97 |
110,741 |
163,033 |
+415 |
Dec16 |
160816 |
99.53 |
100.98 |
99.25 |
100.25 |
+0.96 |
448 |
1,984 |
+123 |
Mar17 |
160816 |
101.44 |
101.44 |
100.51 |
100.68 |
+0.97 |
0 |
259 |
+0 |
Total Volume and Open Interest |
111,209 |
165,395 |
+538 |
Swiss Franc(CME) |
Sep16 |
160816 |
102.93 |
104.52 |
102.92 |
104.08 |
+1.08 |
11,031 |
41,313 |
-409 |
Dec16 |
160816 |
103.49 |
104.99 |
103.47 |
104.63 |
+1.08 |
6 |
107 |
+0 |
Mar17 |
160816 |
105.17 |
105.24 |
105.17 |
105.17 |
+1.10 |
|
|
|
Total Volume and Open Interest |
11,037 |
41,440 |
-409 |
EuroFX(CME) |
Sep16 |
160816 |
111.97 |
113.38 |
111.92 |
112.91 |
+0.94 |
138,571 |
357,551 |
-516 |
Dec16 |
160816 |
112.39 |
113.80 |
112.37 |
113.34 |
+0.93 |
1,912 |
7,425 |
+422 |
Mar17 |
160816 |
113.30 |
114.28 |
112.84 |
113.80 |
+0.94 |
8 |
1,347 |
+2 |
Total Volume and Open Interest |
140,494 |
367,040 |
-92 |
Mexican Peso(CME) |
Aug16 |
160815 |
552.88 |
552.88 |
546.75 |
552.88 |
+5.13 |
|
|
|
Sep16 |
160816 |
551.00 |
556.88 |
550.75 |
553.38 |
+1.88 |
53,112 |
92,271 |
-2,201 |
Total Volume and Open Interest |
53,272 |
124,180 |
-2,213 |
Brazilian Real(CME) |
Sep16 |
160816 |
312.15 |
315.20 |
310.60 |
312.55 |
-0.50 |
897 |
26,429 |
+505 |
Oct16 |
160816 |
309.75 |
311.70 |
308.55 |
309.75 |
-0.55 |
186 |
137 |
+89 |
Nov16 |
160816 |
307.05 |
308.15 |
306.35 |
307.05 |
-0.45 |
|
|
|
Dec16 |
160816 |
304.30 |
305.50 |
303.65 |
304.30 |
-0.55 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,083 |
26,600 |
+594 |
30-Year T-Bonds(CBOT) |
Sep16 |
160816 |
171~210 |
172~160 |
171~010 |
171~030 |
-0~210 |
220,359 |
592,237 |
+2,203 |
Dec16 |
160816 |
170~100 |
171~010 |
169~190 |
169~200 |
-0~210 |
1,472 |
2,913 |
+572 |
Mar17 |
160816 |
168~160 |
168~160 |
168~160 |
168~160 |
-0~210 |
|
|
|
Total Volume and Open Interest |
221,831 |
595,150 |
+2,775 |
10-Year T-Notes(CBOT) |
Sep16 |
160816 |
132~070 |
132~205 |
131~280 |
132~000 |
-0~080 |
1,188,034 |
2,799,396 |
+1,544 |
Dec16 |
160816 |
131~125 |
131~200 |
130~285 |
131~005 |
-0~080 |
13,904 |
53,995 |
+8,401 |
Mar17 |
160816 |
130~065 |
130~065 |
130~065 |
130~065 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,201,938 |
2,853,391 |
+9,945 |
5-Year T-Notes(CBOT) |
Sep16 |
160816 |
121~174 |
121~264 |
121~102 |
121~126 |
-0~046 |
576,159 |
2,739,064 |
+4,350 |
Dec16 |
160816 |
121~212 |
121~252 |
121~094 |
121~122 |
-0~050 |
25,859 |
66,661 |
+15,411 |
Mar17 |
160816 |
121~024 |
121~024 |
121~024 |
121~024 |
-0~050 |
|
|
|
Total Volume and Open Interest |
602,018 |
2,805,725 |
+19,761 |
2 Year T-Notes(CBOT) |
Sep16 |
160816 |
109~116 |
109~144 |
109~094 |
109~102 |
-0~016 |
265,068 |
1,084,289 |
+572 |
Dec16 |
160816 |
109~092 |
109~120 |
109~072 |
109~074 |
-0~020 |
3,118 |
27,094 |
+644 |
Mar17 |
160816 |
109~070 |
109~070 |
109~070 |
109~070 |
-0~020 |
|
|
|
Total Volume and Open Interest |
268,186 |
1,111,383 |
+1,216 |
Eurodollars(CME) |
Sep16 |
160816 |
99.175 |
99.195 |
99.158 |
99.165 |
-0.012 |
337,020 |
1,184,105 |
-38,272 |
Dec16 |
160816 |
99.125 |
99.165 |
99.100 |
99.110 |
-0.020 |
357,144 |
1,503,709 |
+1,110 |
Mar17 |
160816 |
99.090 |
99.140 |
99.065 |
99.075 |
-0.020 |
196,242 |
1,082,466 |
+11,092 |
Jun17 |
160816 |
99.055 |
99.105 |
99.025 |
99.035 |
-0.020 |
200,669 |
962,458 |
+5,305 |
Sep17 |
160816 |
99.005 |
99.070 |
98.980 |
98.995 |
-0.020 |
194,704 |
867,848 |
+2,334 |
Dec17 |
160816 |
98.965 |
99.025 |
98.935 |
98.945 |
-0.025 |
218,024 |
1,315,463 |
+10,674 |
Mar18 |
160816 |
98.940 |
99.000 |
98.905 |
98.920 |
-0.025 |
122,678 |
617,022 |
+2,082 |
Jun18 |
160816 |
98.910 |
98.970 |
98.870 |
98.890 |
-0.020 |
133,873 |
480,496 |
+1,524 |
Sep18 |
160816 |
98.875 |
98.935 |
98.835 |
98.855 |
-0.020 |
117,640 |
446,956 |
-1,411 |
Dec18 |
160816 |
98.830 |
98.890 |
98.790 |
98.810 |
-0.020 |
110,876 |
591,876 |
-1,514 |
Mar19 |
160816 |
98.805 |
98.865 |
98.765 |
98.785 |
-0.020 |
67,449 |
409,813 |
+3,235 |
Jun19 |
160816 |
98.770 |
98.835 |
98.730 |
98.750 |
-0.020 |
73,660 |
302,892 |
+1,151 |
Sep19 |
160816 |
98.730 |
98.790 |
98.690 |
98.710 |
-0.020 |
50,758 |
239,443 |
-2,780 |
Dec19 |
160816 |
98.680 |
98.745 |
98.640 |
98.665 |
-0.015 |
55,618 |
246,958 |
-2,045 |
Mar20 |
160816 |
98.645 |
98.710 |
98.610 |
98.630 |
-0.015 |
26,491 |
147,991 |
-111 |
Jun20 |
160816 |
98.605 |
98.665 |
98.565 |
98.585 |
-0.015 |
27,996 |
95,374 |
-984 |
Sep20 |
160816 |
98.560 |
98.615 |
98.520 |
98.540 |
-0.020 |
27,532 |
82,581 |
-5,814 |
Dec20 |
160816 |
98.510 |
98.565 |
98.475 |
98.490 |
-0.020 |
16,167 |
94,525 |
+558 |
Total Volume and Open Interest |
2,388,394 |
11,116,022 |
-8,781 |
Ultra T-Bond(CBOT) |
Sep16 |
160816 |
186~31 |
188~02 |
186~06 |
186~10 |
-0~27 |
70,527 |
606,489 |
+1,300 |
Dec16 |
160816 |
186~08 |
187~07 |
185~12 |
185~15 |
-0~27 |
1,287 |
7,980 |
+62 |
Mar17 |
160816 |
184~15 |
184~15 |
184~15 |
184~15 |
-0~27 |
|
|
|
Total Volume and Open Interest |
71,814 |
614,469 |
+1,362 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160816 |
144~275 |
145~140 |
144~145 |
144~195 |
-0~095 |
67,084 |
182,695 |
-1,079 |
Dec16 |
160816 |
144~060 |
144~260 |
144~060 |
144~060 |
-0~095 |
0 |
139 |
+0 |
Mar17 |
160816 |
144~060 |
144~060 |
144~060 |
144~060 |
-0~095 |
|
|
|
Total Volume and Open Interest |
67,084 |
182,834 |
-1,079 |
30 Day Federal Funds(CBOT) |
Aug16 |
160816 |
99.603 |
99.603 |
99.600 |
99.603 |
unch |
5,167 |
133,435 |
-512 |
Sep16 |
160816 |
99.595 |
99.595 |
99.585 |
99.590 |
-0.005 |
9,215 |
68,195 |
-653 |
Oct16 |
160816 |
99.580 |
99.585 |
99.560 |
99.570 |
-0.010 |
31,236 |
173,575 |
-3,811 |
Nov16 |
160816 |
99.575 |
99.580 |
99.555 |
99.565 |
-0.005 |
15,056 |
89,980 |
+2,192 |
Dec16 |
160816 |
99.535 |
99.550 |
99.515 |
99.520 |
-0.010 |
7,205 |
58,151 |
+239 |
Jan17 |
160816 |
99.490 |
99.515 |
99.470 |
99.475 |
-0.020 |
23,684 |
99,245 |
+1,135 |
Total Volume and Open Interest |
120,564 |
831,116 |
+2,600 |
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 |
160816 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160816 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160816 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160816 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160816 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160816 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160816 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160816 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160816 |
151.34 |
151.57 |
151.26 |
151.56 |
+0.21 |
1,379 |
16,642 |
-185 |
Dec16 |
160816 |
151.50 |
151.78 |
151.50 |
151.78 |
+0.19 |
20 |
21 |
+8 |
Mar17 |
160816 |
151.70 |
151.70 |
151.70 |
151.70 |
+0.19 |
|
|
|
Total Volume and Open Interest |
1,399 |
16,663 |
-177 |
Euro-Buxl(EUREX) |
Sep16 |
160816 |
193.82 |
194.70 |
191.60 |
191.76 |
-1.58 |
20,479 |
132,313 |
-1,737 |
Dec16 |
160816 |
190.08 |
190.08 |
190.08 |
190.08 |
-1.58 |
0 |
34 |
+0 |
Mar17 |
160816 |
189.76 |
189.76 |
189.76 |
189.76 |
-1.58 |
|
|
|
Total Volume and Open Interest |
20,479 |
132,347 |
-1,737 |
Euro-Bund(EUREX) |
Sep16 |
160816 |
167.40 |
167.61 |
166.66 |
166.70 |
-0.54 |
374,590 |
1,582,463 |
-14,422 |
Dec16 |
160816 |
164.66 |
164.87 |
163.97 |
163.99 |
-0.54 |
151 |
64,088 |
+455 |
Mar17 |
160816 |
167.11 |
167.18 |
166.28 |
166.28 |
-0.59 |
12 |
59 |
+10 |
Total Volume and Open Interest |
374,753 |
1,646,610 |
-13,957 |
Euro-Bobl(EUREX) |
Sep16 |
160816 |
133.56 |
133.65 |
133.42 |
133.43 |
-0.11 |
227,186 |
1,275,167 |
-18,567 |
Dec16 |
160816 |
131.61 |
131.64 |
131.44 |
131.44 |
-0.11 |
2,470 |
23,344 |
+1,839 |
Mar17 |
160816 |
133.38 |
133.38 |
133.38 |
133.38 |
-0.11 |
|
|
|
Total Volume and Open Interest |
229,656 |
1,298,511 |
-16,728 |
Euro-Schatz(EUREX) |
Sep16 |
160816 |
112.00 |
112.01 |
111.98 |
111.99 |
-0.01 |
123,632 |
1,077,974 |
+4,682 |
Dec16 |
160816 |
112.00 |
112.00 |
111.97 |
111.97 |
-0.01 |
4 |
6,789 |
+2 |
Mar17 |
160816 |
111.99 |
111.99 |
111.99 |
111.99 |
-0.01 |
|
|
|
Total Volume and Open Interest |
123,636 |
1,084,763 |
+4,684 |
3-Mth Euribor(EUREX) |
Sep16 |
160816 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
0 |
3,999 |
+0 |
Dec16 |
160816 |
100.340 |
100.340 |
100.335 |
100.335 |
-0.005 |
91 |
2,743 |
+38 |
Mar17 |
160816 |
100.350 |
100.350 |
100.340 |
100.340 |
-0.010 |
65 |
3,188 |
-25 |
Total Volume and Open Interest |
597 |
77,035 |
+108 |
Long Gilt(LIFFE) |
Sep16 |
160816 |
132~24 |
132~27 |
132~01 |
132~04 |
-0~14 |
140,448 |
506,512 |
+3,223 |
Dec16 |
160816 |
131~02 |
131~02 |
131~02 |
131~02 |
-0~12 |
|
|
|
Total Volume and Open Interest |
140,448 |
506,512 |
+3,223 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160816 |
99.66 |
99.67 |
99.65 |
99.65 |
-0.01 |
30,968 |
372,629 |
-39,885 |
Dec16 |
160816 |
99.76 |
99.76 |
99.73 |
99.74 |
-0.01 |
25,122 |
652,967 |
-5,707 |
Mar17 |
160816 |
99.77 |
99.78 |
99.74 |
99.75 |
-0.02 |
26,411 |
366,436 |
-575 |
Jun17 |
160816 |
99.78 |
99.79 |
99.75 |
99.76 |
-0.01 |
23,260 |
348,654 |
-1,434 |
Sep17 |
160816 |
99.78 |
99.79 |
99.75 |
99.76 |
-0.01 |
31,926 |
293,675 |
-3,905 |
Dec17 |
160816 |
99.78 |
99.79 |
99.75 |
99.76 |
-0.01 |
47,830 |
325,431 |
-1,477 |
Total Volume and Open Interest |
396,877 |
3,230,583 |
-59,082 |
3-Mth Euribor(LIFFE) |
Sep16 |
160816 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
10,737 |
356,421 |
+3,240 |
Dec16 |
160816 |
100.335 |
100.340 |
100.325 |
100.330 |
-0.005 |
26,481 |
451,699 |
-3,011 |
Mar17 |
160816 |
100.345 |
100.350 |
100.335 |
100.340 |
-0.005 |
29,727 |
361,214 |
-9,451 |
Total Volume and Open Interest |
257,246 |
3,097,186 |
-5,677 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160816 |
98.24 |
98.24 |
98.23 |
98.24 |
unch |
16,476 |
153,426 |
-7,888 |
Dec16 |
160816 |
98.32 |
98.33 |
98.31 |
98.33 |
unch |
18,527 |
200,280 |
+1,874 |
Mar17 |
160816 |
98.38 |
98.39 |
98.36 |
98.39 |
unch |
15,281 |
164,174 |
+2,429 |
Jun17 |
160816 |
98.41 |
98.41 |
98.39 |
98.41 |
unch |
5,719 |
128,055 |
+101 |
Sep17 |
160816 |
98.42 |
98.43 |
98.41 |
98.43 |
+0.01 |
6,748 |
94,147 |
-398 |
Dec17 |
160816 |
98.42 |
98.43 |
98.40 |
98.43 |
unch |
4,368 |
75,696 |
+329 |
Mar18 |
160816 |
98.41 |
98.42 |
98.39 |
98.42 |
unch |
1,294 |
60,139 |
-467 |
Jun18 |
160816 |
98.40 |
98.41 |
98.39 |
98.41 |
unch |
1,048 |
45,677 |
+494 |
Sep18 |
160816 |
98.39 |
98.39 |
98.37 |
98.39 |
unch |
174 |
6,947 |
-15 |
Dec18 |
160816 |
98.37 |
98.37 |
98.37 |
98.37 |
+0.01 |
53 |
4,142 |
-20 |
Total Volume and Open Interest |
69,715 |
935,447 |
-3,544 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160816 |
98.12 |
98.13 |
98.08 |
98.11 |
-0.01 |
84,307 |
818,576 |
-1,300 |
Dec16 |
160816 |
98.11 |
98.11 |
98.11 |
98.11 |
-0.01 |
|
|
|
Total Volume and Open Interest |
84,307 |
818,576 |
-1,300 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160816 |
98.63 |
98.64 |
98.61 |
98.64 |
+0.01 |
83,083 |
805,241 |
-22,308 |
Dec16 |
160816 |
98.64 |
98.64 |
98.64 |
98.64 |
+0.01 |
|
|
|
Total Volume and Open Interest |
83,083 |
805,241 |
-22,308 |
Gold(CMX) |
Aug16 |
160816 |
1342.2 |
1355.0 |
1341.0 |
1350.5 |
+10.2 |
113 |
1,256 |
-1,127 |
Oct16 |
160816 |
1340.7 |
1360.0 |
1340.7 |
1352.7 |
+9.5 |
9,393 |
46,566 |
-424 |
Dec16 |
160816 |
1345.2 |
1364.3 |
1344.8 |
1356.9 |
+9.4 |
239,554 |
430,538 |
-1,300 |
Feb17 |
160816 |
1348.9 |
1368.0 |
1348.7 |
1360.8 |
+9.4 |
7,188 |
31,278 |
+672 |
Apr17 |
160816 |
1353.3 |
1366.7 |
1353.3 |
1364.4 |
+9.2 |
1,516 |
10,637 |
+447 |
Jun17 |
160816 |
1370.0 |
1370.0 |
1359.9 |
1367.5 |
+9.1 |
811 |
14,002 |
+29 |
Aug17 |
160816 |
1359.8 |
1370.6 |
1359.8 |
1370.6 |
+8.9 |
1,060 |
8,150 |
+2 |
Oct17 |
160816 |
1371.0 |
1377.0 |
1371.0 |
1373.6 |
+8.7 |
93 |
973 |
-18 |
Dec17 |
160816 |
1371.8 |
1376.4 |
1368.5 |
1376.4 |
+8.4 |
142 |
11,641 |
-32 |
Feb18 |
160816 |
1379.3 |
1379.3 |
1379.3 |
1379.3 |
+8.4 |
0 |
133 |
+0 |
Apr18 |
160816 |
1382.1 |
1382.1 |
1382.1 |
1382.1 |
+8.4 |
0 |
3 |
+0 |
Jun18 |
160816 |
1384.9 |
1384.9 |
1384.9 |
1384.9 |
+8.4 |
0 |
4,334 |
+0 |
Total Volume and Open Interest |
261,029 |
570,101 |
-1,892 |
Silver(CMX) |
Sep16 |
160816 |
1985.5 |
2012.0 |
1971.5 |
1987.4 |
+2.7 |
77,228 |
108,939 |
-2,343 |
Dec16 |
160816 |
1997.0 |
2022.0 |
1984.0 |
1999.2 |
+2.7 |
9,767 |
78,172 |
+717 |
Mar17 |
160816 |
2006.5 |
2030.0 |
2000.0 |
2010.2 |
+2.7 |
321 |
10,548 |
-20 |
May17 |
160816 |
2016.8 |
2017.5 |
2016.8 |
2016.8 |
+2.4 |
32 |
640 |
-2 |
Jul17 |
160816 |
2023.3 |
2023.3 |
2023.3 |
2023.3 |
+1.7 |
2 |
2,385 |
+0 |
Sep17 |
160816 |
2029.7 |
2030.0 |
2029.7 |
2029.7 |
+1.2 |
100 |
539 |
+50 |
Dec17 |
160816 |
2029.0 |
2043.0 |
2027.5 |
2039.1 |
+1.2 |
6 |
2,186 |
+2 |
Total Volume and Open Interest |
87,712 |
206,816 |
-1,512 |
Platinum(NYMEX) |
Oct16 |
160816 |
1114.8 |
1144.5 |
1114.8 |
1124.1 |
+7.8 |
16,295 |
75,256 |
-258 |
Jan17 |
160816 |
1120.4 |
1146.1 |
1120.0 |
1126.6 |
+7.9 |
325 |
4,800 |
+178 |
Apr17 |
160816 |
1128.0 |
1129.1 |
1128.0 |
1129.1 |
+7.9 |
14 |
174 |
+4 |
Jul17 |
160816 |
1121.7 |
1130.8 |
1121.7 |
1130.8 |
+7.9 |
1 |
14 |
+0 |
Total Volume and Open Interest |
16,646 |
80,306 |
-76 |
Palladium(NYMEX) |
Sep16 |
160816 |
694.10 |
706.85 |
690.20 |
705.10 |
+12.85 |
4,567 |
22,718 |
-511 |
Dec16 |
160816 |
695.65 |
707.20 |
695.60 |
706.60 |
+12.75 |
547 |
6,229 |
+278 |
Mar17 |
160816 |
699.80 |
707.25 |
699.65 |
707.25 |
+12.50 |
38 |
66 |
+22 |
Total Volume and Open Interest |
5,154 |
29,025 |
-210 |
Copper(CMX) |
Sep16 |
160816 |
214.90 |
217.85 |
214.35 |
217.20 |
+2.05 |
74,801 |
63,631 |
-619 |
Dec16 |
160816 |
216.05 |
218.85 |
215.40 |
218.20 |
+2.00 |
23,923 |
80,739 |
+3,617 |
Mar17 |
160816 |
216.95 |
219.55 |
216.55 |
219.15 |
+1.95 |
2,012 |
23,960 |
+84 |
May17 |
160816 |
219.00 |
219.80 |
219.00 |
219.80 |
+1.95 |
227 |
5,442 |
+2 |
Jul17 |
160816 |
218.00 |
220.30 |
218.00 |
220.30 |
+1.95 |
43 |
892 |
-5 |
Total Volume and Open Interest |
101,673 |
183,676 |
+3,096 |
E-mini DJIA Index(CBOT) |
Sep16 |
160816 |
18588 |
18589 |
18507 |
18524 |
-58 |
90,678 |
142,417 |
-3,583 |
Dec16 |
160816 |
18501 |
18501 |
18420 |
18436 |
-56 |
106 |
709 |
-12 |
Mar17 |
160816 |
18380 |
18381 |
18370 |
18372 |
-56 |
0 |
246 |
+0 |
Jun17 |
160816 |
18320 |
18331 |
18320 |
18331 |
-56 |
0 |
4 |
+0 |
Total Volume and Open Interest |
90,784 |
143,376 |
-3,595 |
S & P 500(CME) |
Sep16 |
160816 |
2185.90 |
2185.90 |
2175.00 |
2176.80 |
-9.10 |
1,649 |
91,059 |
-108 |
Dec16 |
160816 |
2169.30 |
2169.30 |
2169.30 |
2169.30 |
-9.20 |
5 |
1,011 |
+7 |
Mar17 |
160816 |
2162.60 |
2162.60 |
2162.60 |
2162.60 |
-9.20 |
0 |
60 |
+0 |
Jun17 |
160816 |
2156.40 |
2156.40 |
2156.40 |
2156.40 |
-9.20 |
0 |
60 |
+0 |
Total Volume and Open Interest |
1,654 |
92,190 |
-101 |
S & P 500 E-Mini(Globex) |
Sep16 |
160816 |
2186.00 |
2186.25 |
2175.25 |
2176.75 |
-9.25 |
1,270,055 |
2,893,992 |
-156 |
Dec16 |
160816 |
2178.75 |
2178.75 |
2168.00 |
2169.25 |
-9.25 |
1,790 |
47,016 |
+249 |
Mar17 |
160816 |
2170.00 |
2171.00 |
2161.50 |
2162.50 |
-9.25 |
134 |
785 |
+18 |
Jun17 |
160816 |
2156.50 |
2156.50 |
2156.50 |
2156.50 |
-9.00 |
1 |
319 |
-1 |
Total Volume and Open Interest |
1,271,980 |
2,942,113 |
+110 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160816 |
4822.80 |
4824.50 |
4796.50 |
4798.50 |
-24.30 |
131,960 |
292,655 |
+931 |
Dec16 |
160816 |
4810.00 |
4816.00 |
4790.30 |
4792.00 |
-24.30 |
74 |
973 |
+21 |
Mar17 |
160816 |
4786.00 |
4786.00 |
4786.00 |
4786.00 |
-24.30 |
0 |
49 |
+0 |
Total Volume and Open Interest |
132,034 |
293,685 |
+952 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160816 |
1565.70 |
1567.30 |
1551.30 |
1551.70 |
-16.20 |
12,583 |
83,177 |
-405 |
Dec16 |
160816 |
1546.30 |
1546.30 |
1546.30 |
1546.30 |
-16.20 |
0 |
10 |
+0 |
Mar17 |
160816 |
1546.80 |
1546.80 |
1546.80 |
1546.80 |
-16.20 |
|
|
|
Total Volume and Open Interest |
12,583 |
83,187 |
-405 |
Volatility Index(CBOE) |
Aug16 |
160816 |
12.24 |
12.90 |
12.15 |
12.83 |
+0.60 |
73,809 |
116,818 |
-20,983 |
Sep16 |
160816 |
14.82 |
15.40 |
14.75 |
15.33 |
+0.50 |
84,215 |
249,139 |
+16,778 |
Oct16 |
160816 |
16.55 |
17.00 |
16.50 |
16.98 |
+0.46 |
31,126 |
68,379 |
+4,021 |
Nov16 |
160816 |
17.54 |
17.92 |
17.49 |
17.88 |
+0.35 |
9,028 |
41,487 |
+1,138 |
Total Volume and Open Interest |
210,957 |
539,509 |
+1,108 |
Russell 2000(ICE) |
Sep16 |
160816 |
1239.70 |
1240.70 |
1228.30 |
1230.00 |
-9.80 |
54,355 |
327,093 |
+251 |
Dec16 |
160816 |
1226.70 |
1226.70 |
1225.50 |
1225.50 |
-9.80 |
1 |
1,038 |
+1 |
Mar17 |
160816 |
1222.00 |
1222.00 |
1222.00 |
1222.00 |
-9.30 |
0 |
250 |
+0 |
Total Volume and Open Interest |
54,356 |
328,551 |
+252 |
Nikkei 225(CME) |
Sep16 |
160816 |
16875 |
16900 |
16530 |
16575 |
-310 |
8,771 |
35,630 |
-95 |
Dec16 |
160816 |
16810 |
16830 |
16480 |
16515 |
-310 |
7 |
408 |
+1 |
Total Volume and Open Interest |
8,778 |
36,038 |
-94 |
Nikkei 225(SGX) |
Sep16 |
160816 |
16840 |
16900 |
16565 |
16615 |
-230 |
51,973 |
194,044 |
-259 |
Dec16 |
160816 |
16770 |
16770 |
16440 |
16500 |
-230 |
95 |
6,578 |
-62 |
Mar17 |
160816 |
16470 |
16470 |
16470 |
16470 |
-225 |
5 |
5 |
+5 |
Total Volume and Open Interest |
52,083 |
205,919 |
-2,113 |
Nikkei 225(CME) Yen |
Sep16 |
160816 |
16860 |
16880 |
16515 |
16560 |
-310 |
38,981 |
72,182 |
+318 |
Dec16 |
160816 |
16605 |
16605 |
16385 |
16430 |
-310 |
29 |
66 |
+27 |
Mar17 |
160816 |
16380 |
16380 |
16380 |
16380 |
-310 |
|
|
|
Total Volume and Open Interest |
39,010 |
72,248 |
+345 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160816 |
16600 |
16620 |
16530 |
16560 |
-310 |
7 |
11 |
+0 |
Dec16 |
160816 |
16430 |
16430 |
16430 |
16430 |
-310 |
|
|
|
Mar17 |
160816 |
16380 |
16380 |
16380 |
16380 |
-310 |
|
|
|
Total Volume and Open Interest |
7 |
11 |
+0 |
CAC 40(EURONEXT) |
Aug16 |
160816 |
4484.0 |
4501.0 |
4456.0 |
4461.0 |
-37.0 |
62,937 |
258,055 |
-8,226 |
Sep16 |
160816 |
4483.0 |
4500.0 |
4455.5 |
4460.5 |
-36.0 |
14,963 |
31,687 |
+12,991 |
Oct16 |
160816 |
4455.0 |
4481.0 |
4448.5 |
4448.5 |
-37.0 |
0 |
30 |
+0 |
Total Volume and Open Interest |
77,900 |
289,818 |
+4,765 |
Hang Seng Index(HKFE) |
Aug16 |
160816 |
22927 |
23056 |
22831 |
22919 |
-8 |
96,504 |
116,636 |
-498 |
Sep16 |
160816 |
22855 |
23000 |
22782 |
22863 |
-9 |
1,022 |
11,400 |
+518 |
Total Volume and Open Interest |
97,659 |
133,364 |
+130 |
DAX(EUREX) |
Sep16 |
160816 |
10710.0 |
10738.5 |
10630.5 |
10698.5 |
-49.0 |
59,000 |
149,192 |
-12,997 |
Dec16 |
160816 |
10685.0 |
10710.0 |
10626.0 |
10686.5 |
-48.5 |
245 |
6,310 |
+35 |
Mar17 |
160816 |
10679.0 |
10679.0 |
10679.0 |
10679.0 |
-49.0 |
6 |
182 |
+2 |
Total Volume and Open Interest |
59,251 |
155,684 |
-12,960 |
Mini-DAX(EUREX) |
Sep16 |
160816 |
10703.0 |
10738.0 |
10630.0 |
10698.5 |
-49.0 |
17,292 |
9,346 |
-1,618 |
Dec16 |
160816 |
10687.0 |
10720.0 |
10622.0 |
10686.5 |
-48.5 |
30 |
302 |
+5 |
Mar17 |
160816 |
10702.0 |
10702.0 |
10679.0 |
10679.0 |
-49.0 |
1 |
18 |
+1 |
Total Volume and Open Interest |
17,323 |
9,666 |
-1,612 |
FT-SE 100(EURONEXT) |
Sep16 |
160816 |
6925.00 |
6932.00 |
6880.50 |
6895.50 |
-47.50 |
84,178 |
668,427 |
+662 |
Dec16 |
160816 |
6860.50 |
6886.00 |
6840.00 |
6853.00 |
-47.50 |
258 |
622 |
+146 |
Mar17 |
160816 |
6793.50 |
6793.50 |
6793.50 |
6793.50 |
-47.50 |
|
|
|
Total Volume and Open Interest |
84,436 |
669,049 |
+808 |
SPI 200(SFE) |
Sep16 |
160816 |
5494.0 |
5512.0 |
5484.0 |
5488.0 |
-7.0 |
32,722 |
299,477 |
+2,957 |
Dec16 |
160816 |
5472.0 |
5472.0 |
5472.0 |
5472.0 |
-8.0 |
284 |
2,702 |
-7 |
Mar17 |
160816 |
5423.0 |
5423.0 |
5423.0 |
5423.0 |
-8.0 |
0 |
1,436 |
+0 |
Total Volume and Open Interest |
33,469 |
305,771 |
+3,264 |
FTSE MIB(ISE) |
Sep16 |
160816 |
16910.00 |
17050.00 |
16765.00 |
16811.00 |
-180.00 |
21,316 |
40,360 |
-390 |
Dec16 |
160816 |
16780.00 |
16905.00 |
16670.00 |
16686.00 |
-180.00 |
26 |
281 |
+5 |
Mar17 |
160816 |
16656.00 |
16656.00 |
16656.00 |
16656.00 |
-180.00 |
|
|
|
Total Volume and Open Interest |
21,342 |
40,641 |
-385 |
KOSPI 200(KFE) |
Sep16 |
160816 |
256.35 |
258.25 |
256.05 |
256.55 |
+0.30 |
121,330 |
135,506 |
+0 |
Dec16 |
160816 |
257.05 |
259.00 |
257.00 |
257.30 |
+0.15 |
903 |
11,336 |
+0 |
Mar17 |
160816 |
255.60 |
256.15 |
255.20 |
255.20 |
+0.50 |
7 |
1,133 |
+0 |
Total Volume and Open Interest |
122,240 |
151,196 |
+0 |
GSCI(CME) |
Sep16 |
160816 |
359.50 |
363.80 |
358.75 |
363.50 |
+3.85 |
1,215 |
12,759 |
+1,197 |
Oct16 |
160816 |
367.00 |
367.00 |
367.00 |
367.00 |
+3.85 |
|
|
|
Nov16 |
160816 |
370.00 |
370.00 |
370.00 |
370.00 |
+3.85 |
|
|
|
Total Volume and Open Interest |
2,426 |
13,564 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|