|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 23, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep16 |
160823 |
1030.50 |
1036.75 |
1026.50 |
1034.25 |
-1.00 |
11,596 |
38,518 |
-715 |
Nov16 |
160823 |
1014.50 |
1016.75 |
1006.50 |
1013.50 |
-2.25 |
85,467 |
393,748 |
-1,979 |
Jan17 |
160823 |
1015.50 |
1017.50 |
1007.50 |
1014.25 |
-2.50 |
13,180 |
73,229 |
+19 |
Mar17 |
160823 |
1010.25 |
1013.00 |
1003.50 |
1010.75 |
-1.25 |
9,250 |
66,599 |
-411 |
May17 |
160823 |
1007.50 |
1009.00 |
1001.00 |
1007.75 |
-1.00 |
4,694 |
33,849 |
-177 |
Jul17 |
160823 |
1006.25 |
1008.25 |
1000.25 |
1006.50 |
-1.00 |
4,806 |
36,219 |
-235 |
Aug17 |
160823 |
998.50 |
1001.00 |
994.00 |
999.00 |
-1.75 |
413 |
729 |
+173 |
Sep17 |
160823 |
975.00 |
975.00 |
975.00 |
975.00 |
-1.50 |
8 |
527 |
+1 |
Nov17 |
160823 |
956.25 |
956.75 |
949.75 |
953.75 |
-2.00 |
2,764 |
27,312 |
-516 |
Jan18 |
160823 |
955.00 |
955.00 |
955.00 |
955.00 |
-1.25 |
0 |
558 |
+0 |
Mar18 |
160823 |
951.75 |
951.75 |
951.75 |
951.75 |
-1.25 |
0 |
71 |
+0 |
May18 |
160823 |
953.75 |
953.75 |
953.75 |
953.75 |
-1.00 |
0 |
50 |
+0 |
Jul18 |
160823 |
957.25 |
957.25 |
957.25 |
957.25 |
-1.00 |
0 |
127 |
+0 |
Aug18 |
160823 |
954.50 |
954.50 |
954.50 |
954.50 |
-1.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
132,178 |
671,798 |
-3,840 |
Soybean Meal(CBOT) |
Sep16 |
160823 |
334.00 |
334.80 |
329.60 |
332.40 |
-1.80 |
13,936 |
39,541 |
-846 |
Oct16 |
160823 |
331.90 |
332.60 |
327.80 |
330.50 |
-1.70 |
10,443 |
32,894 |
+894 |
Dec16 |
160823 |
330.60 |
331.60 |
326.00 |
328.50 |
-2.30 |
33,122 |
168,731 |
+1,244 |
Jan17 |
160823 |
328.40 |
328.80 |
324.00 |
326.30 |
-2.20 |
4,563 |
31,493 |
-401 |
Mar17 |
160823 |
325.40 |
325.80 |
321.30 |
323.80 |
-1.50 |
4,536 |
31,888 |
+1,031 |
May17 |
160823 |
322.00 |
322.10 |
317.90 |
320.50 |
-1.20 |
2,825 |
21,827 |
+402 |
Jul17 |
160823 |
321.60 |
321.60 |
317.30 |
319.90 |
-1.10 |
2,390 |
21,019 |
+384 |
Aug17 |
160823 |
318.30 |
318.40 |
316.40 |
318.10 |
-1.00 |
421 |
2,204 |
+23 |
Sep17 |
160823 |
315.70 |
316.30 |
314.10 |
315.90 |
-0.80 |
166 |
2,375 |
+55 |
Oct17 |
160823 |
309.80 |
310.10 |
308.20 |
309.90 |
-0.40 |
66 |
2,551 |
+15 |
Total Volume and Open Interest |
72,622 |
363,810 |
+2,791 |
Soybean Oil(CBOT) |
Sep16 |
160823 |
33.86 |
34.41 |
33.56 |
33.89 |
unch |
11,105 |
46,480 |
-2,081 |
Oct16 |
160823 |
33.95 |
34.54 |
33.71 |
34.04 |
+0.02 |
9,601 |
42,728 |
+1,603 |
Dec16 |
160823 |
34.25 |
34.83 |
33.97 |
34.32 |
+0.01 |
52,706 |
188,393 |
+2,387 |
Jan17 |
160823 |
34.23 |
35.03 |
34.19 |
34.53 |
+0.01 |
11,194 |
39,279 |
+1,632 |
Mar17 |
160823 |
34.58 |
35.12 |
34.31 |
34.65 |
+0.02 |
4,965 |
29,684 |
+343 |
May17 |
160823 |
34.40 |
35.13 |
34.35 |
34.71 |
+0.04 |
5,935 |
19,636 |
+1,483 |
Jul17 |
160823 |
34.61 |
35.27 |
34.51 |
34.85 |
+0.03 |
3,220 |
10,335 |
-486 |
Aug17 |
160823 |
34.50 |
35.14 |
34.50 |
34.82 |
unch |
165 |
3,392 |
-21 |
Sep17 |
160823 |
35.14 |
35.14 |
34.74 |
34.74 |
unch |
17 |
2,759 |
+1 |
Oct17 |
160823 |
34.66 |
34.71 |
34.18 |
34.48 |
-0.01 |
34 |
1,832 |
-15 |
Total Volume and Open Interest |
99,128 |
391,490 |
+4,870 |
Canola(WCE) |
Nov16 |
160823 |
469.7 |
474.7 |
467.0 |
472.2 |
+1.7 |
11,135 |
126,148 |
-1,587 |
Jan17 |
160823 |
475.7 |
481.3 |
475.7 |
478.7 |
+1.7 |
880 |
25,051 |
+168 |
Mar17 |
160823 |
484.0 |
485.7 |
482.3 |
484.2 |
+2.1 |
529 |
6,604 |
+315 |
May17 |
160823 |
487.7 |
489.5 |
485.9 |
488.2 |
+2.2 |
75 |
4,937 |
-3 |
Jul17 |
160823 |
491.6 |
493.9 |
489.5 |
491.8 |
+2.2 |
57 |
7,469 |
+42 |
Total Volume and Open Interest |
12,677 |
174,583 |
-1,064 |
Corn(CBOT) |
Sep16 |
160823 |
333.00 |
333.00 |
326.50 |
328.50 |
-4.75 |
85,600 |
202,615 |
-23,130 |
Dec16 |
160823 |
342.00 |
342.25 |
335.25 |
337.25 |
-5.25 |
144,407 |
739,947 |
+1,607 |
Mar17 |
160823 |
352.00 |
352.00 |
345.00 |
347.00 |
-5.25 |
37,179 |
190,510 |
+1,709 |
May17 |
160823 |
358.00 |
358.00 |
352.00 |
353.75 |
-5.25 |
5,103 |
47,662 |
+180 |
Jul17 |
160823 |
365.00 |
365.00 |
358.75 |
360.75 |
-4.75 |
7,919 |
91,515 |
+982 |
Sep17 |
160823 |
370.00 |
370.25 |
365.75 |
367.75 |
-4.50 |
2,469 |
34,835 |
+231 |
Dec17 |
160823 |
380.75 |
381.00 |
375.00 |
377.25 |
-3.75 |
2,117 |
55,955 |
-480 |
Mar18 |
160823 |
386.50 |
387.75 |
384.50 |
386.75 |
-3.25 |
25 |
2,643 |
+16 |
May18 |
160823 |
391.50 |
391.50 |
391.50 |
391.50 |
-3.25 |
0 |
645 |
+0 |
Jul18 |
160823 |
393.00 |
395.50 |
392.50 |
394.75 |
-3.75 |
34 |
1,127 |
+26 |
Total Volume and Open Interest |
285,176 |
1,370,161 |
-18,735 |
Wheat(CBOT) |
Sep16 |
160823 |
415.00 |
415.00 |
406.75 |
407.75 |
-7.50 |
38,691 |
79,115 |
-6,209 |
Dec16 |
160823 |
435.00 |
435.25 |
427.00 |
427.50 |
-7.75 |
58,565 |
246,961 |
+7,408 |
Mar17 |
160823 |
458.00 |
458.00 |
449.75 |
450.00 |
-8.00 |
14,619 |
67,390 |
+4,469 |
May17 |
160823 |
472.25 |
472.25 |
464.25 |
464.50 |
-8.50 |
2,302 |
15,571 |
+32 |
Jul17 |
160823 |
478.00 |
479.75 |
472.75 |
473.50 |
-7.50 |
1,764 |
26,002 |
-179 |
Sep17 |
160823 |
493.25 |
494.25 |
487.50 |
487.50 |
-7.75 |
68 |
2,687 |
+2 |
Total Volume and Open Interest |
116,130 |
444,417 |
+5,537 |
Wheat(KCBT) |
Sep16 |
160823 |
413.75 |
414.00 |
406.25 |
407.25 |
-6.50 |
15,439 |
67,605 |
-3,418 |
Dec16 |
160823 |
440.00 |
440.00 |
432.50 |
433.50 |
-6.50 |
18,303 |
102,721 |
+3,687 |
Mar17 |
160823 |
456.00 |
456.00 |
448.50 |
449.75 |
-6.25 |
3,644 |
35,558 |
+916 |
May17 |
160823 |
465.00 |
465.00 |
459.25 |
460.25 |
-5.75 |
599 |
12,184 |
+59 |
Jul17 |
160823 |
474.50 |
474.50 |
469.00 |
469.75 |
-5.75 |
615 |
17,237 |
-9 |
Sep17 |
160823 |
488.00 |
488.00 |
485.00 |
485.50 |
-5.25 |
36 |
1,685 |
+2 |
Dec17 |
160823 |
509.25 |
510.25 |
508.75 |
508.75 |
-4.25 |
22 |
1,022 |
+4 |
Total Volume and Open Interest |
38,658 |
238,213 |
+1,241 |
Wheat(MGE) |
Sep16 |
160823 |
532.00 |
532.75 |
514.50 |
515.75 |
-16.25 |
2,498 |
10,617 |
-495 |
Dec16 |
160823 |
524.00 |
524.50 |
514.50 |
515.75 |
-8.75 |
4,048 |
23,913 |
+740 |
Mar17 |
160823 |
532.00 |
532.75 |
525.00 |
526.00 |
-7.00 |
722 |
13,170 |
+56 |
May17 |
160823 |
537.75 |
538.00 |
534.75 |
535.00 |
-6.00 |
220 |
5,358 |
-41 |
Jul17 |
160823 |
547.00 |
547.50 |
543.50 |
543.50 |
-5.75 |
128 |
2,718 |
-37 |
Sep17 |
160823 |
555.25 |
556.25 |
552.75 |
552.75 |
-5.50 |
84 |
2,140 |
+12 |
Total Volume and Open Interest |
7,810 |
58,842 |
+235 |
Oats(CBOT) |
Sep16 |
160823 |
173.00 |
173.75 |
170.50 |
171.50 |
-0.75 |
178 |
1,558 |
-16 |
Dec16 |
160823 |
188.00 |
188.25 |
186.00 |
186.25 |
-1.50 |
359 |
7,820 |
+49 |
Mar17 |
160823 |
198.00 |
200.25 |
198.00 |
198.50 |
unch |
52 |
1,300 |
+28 |
May17 |
160823 |
201.75 |
201.75 |
201.75 |
201.75 |
-1.50 |
0 |
30 |
+0 |
Total Volume and Open Interest |
589 |
10,711 |
+61 |
Rough Rice(CBOT) |
Sep16 |
160823 |
10.46 |
10.48 |
10.27 |
10.31 |
-0.17 |
859 |
3,925 |
-543 |
Nov16 |
160823 |
10.58 |
10.58 |
10.31 |
10.35 |
-0.22 |
995 |
6,112 |
+285 |
Jan17 |
160823 |
10.70 |
10.70 |
10.62 |
10.62 |
-0.21 |
336 |
499 |
+129 |
Mar17 |
160823 |
10.87 |
10.87 |
10.87 |
10.87 |
-0.20 |
2 |
46 |
+0 |
Total Volume and Open Interest |
2,192 |
10,584 |
-129 |
Live Cattle(CME) |
Aug16 |
160823 |
113.285 |
113.650 |
112.830 |
113.250 |
-0.180 |
1,473 |
6,124 |
-915 |
Oct16 |
160823 |
110.250 |
110.800 |
109.450 |
109.730 |
-0.620 |
19,007 |
110,145 |
-793 |
Dec16 |
160823 |
111.600 |
111.785 |
110.650 |
110.980 |
-0.750 |
9,975 |
64,872 |
+448 |
Feb17 |
160823 |
111.730 |
111.730 |
110.800 |
111.135 |
-0.715 |
5,617 |
31,751 |
+654 |
Apr17 |
160823 |
110.430 |
110.535 |
109.785 |
110.080 |
-0.750 |
1,727 |
19,331 |
+230 |
Jun17 |
160823 |
104.250 |
104.250 |
103.450 |
103.600 |
-0.850 |
1,004 |
8,510 |
+14 |
Total Volume and Open Interest |
38,961 |
244,882 |
-310 |
Feeder Cattle(CME) |
Aug16 |
160823 |
146.800 |
147.050 |
146.150 |
146.450 |
-0.585 |
1,480 |
4,439 |
-522 |
Sep16 |
160823 |
143.950 |
144.985 |
143.535 |
143.935 |
-0.500 |
2,705 |
10,940 |
-72 |
Oct16 |
160823 |
141.235 |
141.850 |
140.300 |
140.450 |
-1.100 |
2,368 |
14,980 |
+160 |
Nov16 |
160823 |
138.000 |
138.435 |
137.050 |
137.200 |
-1.050 |
683 |
6,533 |
+142 |
Jan17 |
160823 |
133.535 |
133.985 |
132.535 |
132.700 |
-1.085 |
385 |
3,872 |
-107 |
Mar17 |
160823 |
131.685 |
131.750 |
130.750 |
131.150 |
-0.835 |
191 |
1,645 |
+46 |
Apr17 |
160823 |
131.500 |
131.500 |
130.630 |
130.735 |
-0.665 |
104 |
451 |
+56 |
Total Volume and Open Interest |
7,948 |
43,078 |
-280 |
Lean Hogs(CME) |
Oct16 |
160823 |
61.130 |
61.850 |
60.150 |
60.535 |
-0.615 |
13,701 |
93,177 |
-29 |
Dec16 |
160823 |
56.985 |
57.550 |
56.080 |
56.535 |
-0.515 |
6,851 |
58,959 |
+1,012 |
Feb17 |
160823 |
61.680 |
62.130 |
60.800 |
61.285 |
-0.545 |
2,326 |
26,864 |
+349 |
Apr17 |
160823 |
67.050 |
67.350 |
66.200 |
66.680 |
-0.670 |
768 |
20,636 |
+272 |
May17 |
160823 |
72.800 |
73.150 |
72.785 |
72.785 |
-0.265 |
15 |
321 |
+13 |
Jun17 |
160823 |
76.980 |
77.100 |
76.200 |
76.450 |
-0.650 |
434 |
3,744 |
+72 |
Jul17 |
160823 |
76.000 |
76.050 |
75.385 |
75.635 |
-0.665 |
35 |
618 |
+8 |
Aug17 |
160823 |
75.000 |
75.000 |
74.230 |
74.300 |
-0.700 |
40 |
306 |
+14 |
Total Volume and Open Interest |
24,194 |
204,847 |
+1,718 |
Class III Milk(CME) |
Aug16 |
160823 |
16.95 |
16.96 |
16.94 |
16.96 |
unch |
26 |
4,773 |
+8 |
Sep16 |
160823 |
17.85 |
17.87 |
17.70 |
17.75 |
-0.07 |
304 |
5,468 |
+100 |
Oct16 |
160823 |
17.55 |
17.59 |
17.40 |
17.43 |
-0.12 |
398 |
4,732 |
+236 |
Nov16 |
160823 |
17.15 |
17.15 |
17.03 |
17.04 |
-0.06 |
128 |
3,708 |
+24 |
Dec16 |
160823 |
16.66 |
16.69 |
16.57 |
16.59 |
-0.04 |
67 |
3,186 |
+2 |
Jan17 |
160823 |
16.31 |
16.35 |
16.24 |
16.27 |
-0.08 |
31 |
1,529 |
+17 |
Feb17 |
160823 |
16.21 |
16.21 |
16.19 |
16.21 |
-0.03 |
28 |
1,392 |
+20 |
Mar17 |
160823 |
16.23 |
16.23 |
16.21 |
16.21 |
-0.02 |
24 |
1,296 |
+15 |
Apr17 |
160823 |
16.27 |
16.29 |
16.27 |
16.27 |
unch |
28 |
1,119 |
+16 |
May17 |
160823 |
16.41 |
16.45 |
16.40 |
16.41 |
unch |
25 |
1,035 |
+14 |
Jun17 |
160823 |
16.63 |
16.65 |
16.62 |
16.63 |
+0.03 |
34 |
955 |
+21 |
Jul17 |
160823 |
16.85 |
16.86 |
16.85 |
16.86 |
+0.01 |
7 |
468 |
+3 |
Aug17 |
160823 |
16.90 |
16.91 |
16.90 |
16.90 |
unch |
7 |
398 |
+7 |
Total Volume and Open Interest |
1,135 |
31,361 |
+500 |
Cocoa(ICE) |
Sep16 |
160823 |
3011 |
3039 |
3004 |
3039 |
+56 |
67 |
1,663 |
-151 |
Dec16 |
160823 |
3020 |
3047 |
2983 |
3041 |
+57 |
20,791 |
104,438 |
+385 |
Mar17 |
160823 |
2996 |
3027 |
2961 |
3021 |
+59 |
8,471 |
63,929 |
+1,133 |
May17 |
160823 |
2989 |
3021 |
2955 |
3016 |
+61 |
2,462 |
14,319 |
+921 |
Jul17 |
160823 |
2983 |
3015 |
2952 |
3010 |
+61 |
496 |
3,810 |
+106 |
Sep17 |
160823 |
2976 |
3001 |
2953 |
3001 |
+60 |
129 |
4,309 |
+31 |
Dec17 |
160823 |
2959 |
2988 |
2959 |
2988 |
+59 |
69 |
1,128 |
+6 |
Total Volume and Open Interest |
32,489 |
197,482 |
+2,429 |
Coffee "C"(ICE) |
Sep16 |
160823 |
144.25 |
145.60 |
142.75 |
145.30 |
+1.20 |
6,248 |
4,504 |
-4,702 |
Dec16 |
160823 |
145.80 |
147.75 |
145.00 |
147.25 |
+0.85 |
21,633 |
97,646 |
+1,584 |
Mar17 |
160823 |
148.90 |
150.85 |
148.20 |
150.45 |
+0.85 |
7,953 |
34,948 |
+2,318 |
May17 |
160823 |
150.75 |
152.75 |
150.15 |
152.35 |
+0.80 |
3,767 |
15,948 |
+907 |
Jul17 |
160823 |
152.45 |
154.40 |
152.30 |
154.00 |
+0.70 |
321 |
3,713 |
+28 |
Sep17 |
160823 |
155.30 |
155.95 |
154.40 |
155.55 |
+0.65 |
87 |
3,100 |
+21 |
Total Volume and Open Interest |
40,058 |
166,525 |
+167 |
Orange Juice(ICE) |
Sep16 |
160823 |
181.90 |
188.70 |
179.05 |
187.10 |
+8.05 |
905 |
4,255 |
-712 |
Nov16 |
160823 |
179.75 |
188.00 |
179.20 |
186.60 |
+7.65 |
788 |
9,505 |
+416 |
Jan17 |
160823 |
180.80 |
186.55 |
180.80 |
186.20 |
+7.55 |
39 |
1,425 |
+21 |
Mar17 |
160823 |
183.00 |
184.35 |
183.00 |
184.35 |
+5.95 |
4 |
247 |
+0 |
May17 |
160823 |
183.00 |
183.00 |
183.00 |
183.00 |
+5.90 |
0 |
43 |
+0 |
Jul17 |
160823 |
181.80 |
181.80 |
181.80 |
181.80 |
+5.90 |
|
|
|
Total Volume and Open Interest |
1,736 |
15,477 |
-275 |
Sugar #11(ICE) |
Oct16 |
160823 |
20.40 |
20.81 |
20.20 |
20.73 |
+0.31 |
35,203 |
425,250 |
-3,272 |
Mar17 |
160823 |
20.87 |
21.25 |
20.68 |
21.16 |
+0.28 |
17,847 |
262,233 |
+3,513 |
May17 |
160823 |
20.31 |
20.64 |
20.16 |
20.53 |
+0.19 |
6,532 |
80,930 |
+656 |
Jul17 |
160823 |
19.70 |
20.02 |
19.62 |
19.89 |
+0.10 |
1,625 |
53,047 |
-18 |
Oct17 |
160823 |
19.38 |
19.68 |
19.33 |
19.54 |
+0.05 |
1,678 |
32,750 |
+88 |
Mar18 |
160823 |
19.23 |
19.44 |
19.12 |
19.31 |
+0.02 |
436 |
16,522 |
+4 |
May18 |
160823 |
18.62 |
18.77 |
18.53 |
18.66 |
-0.03 |
136 |
5,149 |
+79 |
Jul18 |
160823 |
18.19 |
18.30 |
18.09 |
18.18 |
-0.07 |
21 |
4,927 |
-8 |
Total Volume and Open Interest |
63,503 |
886,963 |
+1,030 |
London Cocoa(LCE) |
Sep16 |
160823 |
2421 |
2440 |
2381 |
2434 |
+28 |
8,012 |
80,737 |
-3,137 |
Dec16 |
160823 |
2378 |
2398 |
2342 |
2391 |
+29 |
13,487 |
92,296 |
+3,261 |
Mar17 |
160823 |
2332 |
2354 |
2300 |
2347 |
+31 |
6,410 |
59,624 |
+258 |
May17 |
160823 |
2319 |
2341 |
2287 |
2334 |
+33 |
2,546 |
27,145 |
+534 |
Jul17 |
160823 |
2314 |
2334 |
2286 |
2328 |
+32 |
405 |
4,741 |
-44 |
Sep17 |
160823 |
2288 |
2321 |
2276 |
2318 |
+32 |
212 |
6,095 |
+23 |
Dec17 |
160823 |
2261 |
2302 |
2261 |
2302 |
+32 |
68 |
1,337 |
+44 |
Total Volume and Open Interest |
31,140 |
271,976 |
+939 |
London Sugar(LCE) |
Oct16 |
160823 |
539.90 |
545.00 |
532.20 |
542.10 |
+3.70 |
7,368 |
36,489 |
-274 |
Dec16 |
160823 |
546.40 |
551.90 |
540.20 |
549.60 |
+4.30 |
2,827 |
21,326 |
+5 |
Mar17 |
160823 |
551.50 |
557.00 |
545.60 |
554.40 |
+4.10 |
1,201 |
18,236 |
+79 |
May17 |
160823 |
543.50 |
548.00 |
537.40 |
546.10 |
+4.40 |
346 |
9,436 |
-53 |
Aug17 |
160823 |
534.40 |
538.70 |
534.40 |
536.10 |
+3.40 |
58 |
4,599 |
+43 |
Total Volume and Open Interest |
11,811 |
94,316 |
-189 |
Cotton(ICE) |
Oct16 |
160823 |
68.57 |
68.68 |
68.12 |
68.12 |
+0.20 |
47 |
178 |
+9 |
Dec16 |
160823 |
68.48 |
69.12 |
68.37 |
68.44 |
+0.16 |
18,205 |
161,381 |
-6,980 |
Mar17 |
160823 |
69.02 |
69.73 |
69.01 |
69.12 |
+0.17 |
4,512 |
47,183 |
+1,375 |
May17 |
160823 |
69.41 |
69.82 |
69.25 |
69.25 |
+0.17 |
395 |
5,869 |
-54 |
Jul17 |
160823 |
69.37 |
69.71 |
69.25 |
69.26 |
+0.18 |
406 |
5,695 |
-4 |
Oct17 |
160823 |
68.93 |
68.93 |
68.93 |
68.93 |
+0.16 |
|
|
|
Total Volume and Open Interest |
23,856 |
230,641 |
-5,607 |
Lumber(CME) |
Sep16 |
160823 |
323.3 |
329.9 |
320.3 |
325.0 |
+1.8 |
259 |
2,898 |
-96 |
Nov16 |
160823 |
335.4 |
340.3 |
332.6 |
337.6 |
+2.3 |
186 |
2,149 |
+108 |
Jan17 |
160823 |
346.9 |
347.0 |
341.7 |
345.0 |
+2.5 |
4 |
142 |
+1 |
Mar17 |
160823 |
348.0 |
348.0 |
348.0 |
348.0 |
+6.5 |
2 |
67 |
+1 |
Total Volume and Open Interest |
451 |
5,279 |
+14 |
Crude Oil(NYM) |
Oct16 |
160823 |
47.39 |
48.32 |
46.59 |
48.10 |
+0.69 |
555,574 |
464,100 |
-334 |
Nov16 |
160823 |
48.02 |
48.98 |
47.27 |
48.75 |
+0.72 |
83,403 |
224,768 |
+3,348 |
Dec16 |
160823 |
48.65 |
49.61 |
47.92 |
49.39 |
+0.75 |
89,973 |
263,956 |
-5,757 |
Jan17 |
160823 |
49.16 |
50.23 |
48.56 |
50.01 |
+0.77 |
32,855 |
117,834 |
-2,068 |
Feb17 |
160823 |
49.59 |
50.65 |
49.07 |
50.53 |
+0.78 |
11,406 |
47,597 |
-557 |
Mar17 |
160823 |
49.80 |
51.14 |
49.55 |
50.97 |
+0.79 |
18,548 |
93,743 |
+221 |
Apr17 |
160823 |
50.04 |
51.38 |
49.88 |
51.33 |
+0.79 |
7,109 |
31,107 |
-236 |
May17 |
160823 |
50.29 |
51.66 |
50.23 |
51.61 |
+0.78 |
4,915 |
25,657 |
+57 |
Jun17 |
160823 |
50.95 |
52.00 |
50.41 |
51.83 |
+0.77 |
18,200 |
87,911 |
+195 |
Jul17 |
160823 |
50.89 |
52.06 |
50.71 |
52.02 |
+0.77 |
1,798 |
21,100 |
+499 |
Aug17 |
160823 |
50.98 |
52.22 |
50.98 |
52.19 |
+0.76 |
1,985 |
16,009 |
+198 |
Sep17 |
160823 |
52.36 |
52.36 |
51.56 |
52.36 |
+0.76 |
4,132 |
36,379 |
+74 |
Oct17 |
160823 |
52.54 |
52.54 |
51.72 |
52.54 |
+0.76 |
719 |
13,015 |
+27 |
Nov17 |
160823 |
52.73 |
52.73 |
51.93 |
52.73 |
+0.76 |
323 |
12,850 |
+86 |
Dec17 |
160823 |
51.99 |
53.14 |
51.55 |
52.95 |
+0.76 |
20,814 |
145,178 |
+370 |
Jan18 |
160823 |
52.94 |
53.10 |
52.05 |
53.10 |
+0.77 |
121 |
13,416 |
+24 |
Total Volume and Open Interest |
1,019,768 |
1,766,215 |
-47,969 |
e-miNY Crude Oil(NYM) |
Oct16 |
160823 |
47.375 |
48.325 |
46.575 |
48.100 |
+0.700 |
9,153 |
2,287 |
+58 |
Nov16 |
160823 |
48.100 |
48.975 |
47.300 |
48.750 |
+0.725 |
136 |
253 |
+31 |
Dec16 |
160823 |
48.650 |
49.550 |
47.950 |
49.400 |
+0.750 |
58 |
387 |
+26 |
Jan17 |
160823 |
49.300 |
50.150 |
48.650 |
50.000 |
+0.750 |
89 |
36 |
+10 |
Feb17 |
160823 |
50.525 |
50.625 |
49.200 |
50.525 |
+0.775 |
1 |
15 |
+1 |
Mar17 |
160823 |
50.925 |
51.050 |
49.675 |
50.975 |
+0.800 |
2 |
17 |
+2 |
Apr17 |
160823 |
51.325 |
51.325 |
50.300 |
51.325 |
+0.775 |
2 |
91 |
+2 |
May17 |
160823 |
51.600 |
51.600 |
51.600 |
51.600 |
+0.775 |
12 |
87 |
+12 |
Jun17 |
160823 |
51.825 |
51.925 |
50.575 |
51.825 |
+0.775 |
12 |
21 |
+8 |
Jul17 |
160823 |
52.025 |
52.025 |
52.025 |
52.025 |
+0.775 |
0 |
10 |
+0 |
Total Volume and Open Interest |
9,491 |
3,419 |
-2,003 |
NY Harbor ULSD(NYM) |
Sep16 |
160823 |
148.50 |
151.48 |
146.63 |
150.18 |
+1.54 |
36,041 |
46,244 |
-6,203 |
Oct16 |
160823 |
150.47 |
153.15 |
148.32 |
151.83 |
+1.35 |
38,315 |
76,779 |
+695 |
Nov16 |
160823 |
152.18 |
154.75 |
150.00 |
153.50 |
+1.28 |
14,942 |
70,485 |
+561 |
Dec16 |
160823 |
153.04 |
156.07 |
151.44 |
154.89 |
+1.27 |
17,580 |
61,574 |
+914 |
Jan17 |
160823 |
153.70 |
157.54 |
153.06 |
156.47 |
+1.25 |
4,702 |
35,877 |
-193 |
Feb17 |
160823 |
154.95 |
158.16 |
154.20 |
157.49 |
+1.27 |
2,505 |
14,033 |
-510 |
Mar17 |
160823 |
155.82 |
158.49 |
154.55 |
157.82 |
+1.30 |
3,450 |
17,966 |
+849 |
Apr17 |
160823 |
155.03 |
158.09 |
154.40 |
157.50 |
+1.30 |
642 |
8,913 |
-19 |
May17 |
160823 |
154.81 |
157.72 |
154.81 |
157.72 |
+1.30 |
355 |
6,649 |
+76 |
Jun17 |
160823 |
155.38 |
158.82 |
154.88 |
158.13 |
+1.31 |
1,080 |
23,695 |
+408 |
Jul17 |
160823 |
157.09 |
158.95 |
157.08 |
158.95 |
+1.36 |
90 |
2,718 |
+6 |
Aug17 |
160823 |
160.07 |
160.07 |
159.90 |
159.90 |
+1.36 |
67 |
1,631 |
-6 |
Sep17 |
160823 |
161.42 |
161.42 |
159.04 |
161.04 |
+1.39 |
65 |
2,199 |
-6 |
Oct17 |
160823 |
162.23 |
162.46 |
159.56 |
162.23 |
+1.42 |
31 |
1,686 |
+3 |
Total Volume and Open Interest |
120,654 |
400,787 |
-3,172 |
RBOB Gasoline(NYM) |
Sep16 |
160823 |
148.03 |
150.60 |
145.46 |
149.88 |
+1.46 |
48,644 |
48,984 |
-5,763 |
Oct16 |
160823 |
140.00 |
142.58 |
137.64 |
141.96 |
+1.50 |
63,988 |
123,797 |
+109 |
Nov16 |
160823 |
138.66 |
141.06 |
136.51 |
140.56 |
+1.49 |
26,337 |
72,056 |
+1,271 |
Dec16 |
160823 |
136.95 |
139.93 |
135.66 |
139.50 |
+1.50 |
24,143 |
53,893 |
-334 |
Jan17 |
160823 |
137.00 |
140.16 |
136.14 |
139.79 |
+1.54 |
9,677 |
25,804 |
-685 |
Feb17 |
160823 |
137.80 |
141.35 |
137.18 |
141.03 |
+1.69 |
2,463 |
6,879 |
-403 |
Mar17 |
160823 |
140.03 |
143.17 |
139.02 |
143.02 |
+1.83 |
2,878 |
20,433 |
-208 |
Apr17 |
160823 |
158.50 |
161.46 |
157.45 |
161.24 |
+1.68 |
1,609 |
17,130 |
-377 |
May17 |
160823 |
159.38 |
162.10 |
158.58 |
162.08 |
+1.68 |
893 |
5,752 |
+154 |
Jun17 |
160823 |
158.37 |
162.03 |
158.19 |
161.88 |
+1.72 |
577 |
11,838 |
+64 |
Total Volume and Open Interest |
182,048 |
415,979 |
-6,088 |
e-miNY RBOB Gasoline(NYM) |
Sep16 |
160823 |
149.88 |
149.88 |
149.88 |
149.88 |
+1.46 |
0 |
1 |
+0 |
Oct16 |
160823 |
141.96 |
141.96 |
141.96 |
141.96 |
+1.50 |
1 |
1 |
+1 |
Nov16 |
160823 |
140.56 |
140.56 |
140.56 |
140.56 |
+1.49 |
|
|
|
Dec16 |
160823 |
139.50 |
139.50 |
139.50 |
139.50 |
+1.50 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Sep16 |
160823 |
2.671 |
2.765 |
2.652 |
2.761 |
+0.082 |
122,687 |
70,758 |
-8,264 |
Oct16 |
160823 |
2.695 |
2.799 |
2.680 |
2.794 |
+0.093 |
92,645 |
243,593 |
+8,217 |
Nov16 |
160823 |
2.827 |
2.927 |
2.817 |
2.924 |
+0.086 |
36,710 |
186,706 |
-1,159 |
Dec16 |
160823 |
3.037 |
3.130 |
3.026 |
3.128 |
+0.082 |
25,712 |
78,910 |
+2,661 |
Jan17 |
160823 |
3.148 |
3.241 |
3.142 |
3.238 |
+0.074 |
33,984 |
136,296 |
+1,387 |
Feb17 |
160823 |
3.157 |
3.241 |
3.150 |
3.240 |
+0.073 |
7,733 |
35,130 |
-305 |
Mar17 |
160823 |
3.120 |
3.200 |
3.114 |
3.200 |
+0.070 |
15,705 |
85,193 |
+1,604 |
Apr17 |
160823 |
2.906 |
2.952 |
2.904 |
2.950 |
+0.044 |
12,290 |
63,857 |
+491 |
May17 |
160823 |
2.886 |
2.926 |
2.886 |
2.926 |
+0.040 |
4,891 |
23,564 |
+474 |
Jun17 |
160823 |
2.920 |
2.954 |
2.920 |
2.953 |
+0.035 |
3,756 |
22,416 |
+76 |
Jul17 |
160823 |
2.952 |
2.984 |
2.952 |
2.982 |
+0.031 |
2,597 |
15,231 |
-219 |
Aug17 |
160823 |
2.961 |
2.994 |
2.961 |
2.992 |
+0.031 |
1,824 |
13,683 |
-491 |
Sep17 |
160823 |
2.947 |
2.978 |
2.947 |
2.976 |
+0.031 |
1,452 |
15,598 |
-21 |
Oct17 |
160823 |
2.977 |
3.001 |
2.970 |
2.998 |
+0.032 |
3,740 |
26,540 |
+460 |
Nov17 |
160823 |
3.035 |
3.054 |
3.029 |
3.054 |
+0.030 |
1,683 |
12,230 |
+221 |
Dec17 |
160823 |
3.179 |
3.194 |
3.171 |
3.193 |
+0.027 |
872 |
15,971 |
-24 |
Total Volume and Open Interest |
372,234 |
1,101,879 |
+6,262 |
Brent Crude Oil(ICE) |
Oct16 |
160823 |
49.04 |
50.21 |
48.48 |
49.96 |
+0.80 |
252,338 |
264,643 |
-20,413 |
Nov16 |
160823 |
49.43 |
50.63 |
48.89 |
50.32 |
+0.76 |
138,485 |
465,142 |
+14,181 |
Dec16 |
160823 |
49.81 |
51.05 |
49.31 |
50.73 |
+0.75 |
100,459 |
396,313 |
+6,990 |
Jan17 |
160823 |
50.20 |
51.43 |
49.71 |
51.12 |
+0.74 |
27,324 |
128,341 |
+4,443 |
Feb17 |
160823 |
50.59 |
51.80 |
50.12 |
51.51 |
+0.73 |
15,147 |
94,145 |
+386 |
Mar17 |
160823 |
50.98 |
52.23 |
50.52 |
51.92 |
+0.74 |
16,841 |
115,224 |
+1,508 |
Apr17 |
160823 |
51.30 |
52.52 |
50.91 |
52.25 |
+0.75 |
7,883 |
37,896 |
+1,566 |
May17 |
160823 |
51.49 |
52.81 |
51.20 |
52.54 |
+0.75 |
4,433 |
41,363 |
+981 |
Jun17 |
160823 |
51.84 |
53.09 |
51.46 |
52.80 |
+0.75 |
20,288 |
119,119 |
+1,868 |
Jul17 |
160823 |
53.06 |
53.06 |
53.06 |
53.06 |
+0.74 |
2,504 |
22,087 |
+432 |
Aug17 |
160823 |
53.31 |
53.31 |
53.31 |
53.31 |
+0.74 |
1,367 |
18,776 |
+557 |
Sep17 |
160823 |
52.35 |
53.70 |
52.35 |
53.54 |
+0.73 |
2,158 |
48,216 |
+140 |
Oct17 |
160823 |
53.77 |
53.77 |
53.77 |
53.77 |
+0.73 |
832 |
18,972 |
+226 |
Nov17 |
160823 |
53.98 |
53.98 |
53.98 |
53.98 |
+0.73 |
320 |
16,053 |
+57 |
Total Volume and Open Interest |
625,538 |
2,289,697 |
+14,256 |
Gas Oil(ICE) |
Sep16 |
160823 |
433.50 |
442.25 |
427.75 |
440.25 |
+4.50 |
47,341 |
116,148 |
-5,116 |
Oct16 |
160823 |
438.75 |
447.50 |
433.25 |
445.25 |
+4.00 |
34,106 |
129,720 |
-838 |
Nov16 |
160823 |
442.25 |
450.00 |
436.25 |
448.00 |
+4.00 |
14,819 |
64,718 |
+280 |
Dec16 |
160823 |
444.75 |
452.75 |
438.75 |
450.50 |
+3.75 |
19,531 |
135,682 |
-469 |
Jan17 |
160823 |
447.00 |
455.50 |
442.75 |
454.00 |
+3.50 |
4,290 |
42,430 |
+86 |
Feb17 |
160823 |
452.25 |
459.00 |
446.25 |
457.50 |
+3.25 |
1,203 |
28,695 |
-176 |
Mar17 |
160823 |
452.75 |
460.75 |
448.75 |
460.25 |
+3.25 |
2,737 |
28,234 |
+623 |
Apr17 |
160823 |
455.25 |
464.25 |
451.75 |
462.75 |
+3.25 |
1,153 |
16,267 |
+60 |
May17 |
160823 |
459.00 |
466.75 |
454.25 |
465.25 |
+3.50 |
788 |
14,584 |
-140 |
Jun17 |
160823 |
461.25 |
469.00 |
456.75 |
467.50 |
+3.50 |
3,381 |
45,394 |
+360 |
Total Volume and Open Interest |
138,514 |
792,851 |
-4,825 |
Ethanol(CBOT) |
Sep16 |
160823 |
1.465 |
1.469 |
1.461 |
1.467 |
-0.011 |
369 |
560 |
-172 |
Oct16 |
160823 |
1.460 |
1.460 |
1.453 |
1.456 |
-0.015 |
283 |
1,525 |
+110 |
Nov16 |
160823 |
1.439 |
1.442 |
1.433 |
1.433 |
-0.020 |
110 |
598 |
+40 |
Dec16 |
160823 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.020 |
54 |
1,151 |
+26 |
Jan17 |
160823 |
1.396 |
1.396 |
1.396 |
1.396 |
-0.020 |
1 |
192 |
+0 |
Feb17 |
160823 |
1.400 |
1.400 |
1.400 |
1.400 |
-0.020 |
0 |
163 |
+0 |
Mar17 |
160823 |
1.414 |
1.414 |
1.414 |
1.414 |
-0.020 |
0 |
7 |
+0 |
Apr17 |
160823 |
1.431 |
1.431 |
1.431 |
1.431 |
-0.020 |
0 |
7 |
+0 |
Total Volume and Open Interest |
817 |
4,209 |
+4 |
WTI Crude Oil(ICE) |
Oct16 |
160823 |
47.24 |
48.33 |
46.60 |
48.10 |
+0.69 |
66,721 |
96,219 |
-6,401 |
Nov16 |
160823 |
47.84 |
48.98 |
47.28 |
48.75 |
+0.72 |
32,769 |
50,191 |
+164 |
Dec16 |
160823 |
48.53 |
49.62 |
47.91 |
49.39 |
+0.75 |
29,711 |
102,373 |
-403 |
Jan17 |
160823 |
48.82 |
50.18 |
48.55 |
50.01 |
+0.77 |
10,743 |
28,431 |
+1,148 |
Feb17 |
160823 |
49.44 |
50.75 |
49.10 |
50.53 |
+0.78 |
2,815 |
23,576 |
+47 |
Mar17 |
160823 |
49.96 |
51.08 |
49.57 |
50.97 |
+0.79 |
2,656 |
29,032 |
+122 |
Apr17 |
160823 |
50.21 |
51.49 |
50.14 |
51.33 |
+0.79 |
2,004 |
6,055 |
-307 |
May17 |
160823 |
50.49 |
51.72 |
50.44 |
51.61 |
+0.78 |
1,046 |
4,972 |
+69 |
Jun17 |
160823 |
50.74 |
51.94 |
50.65 |
51.83 |
+0.77 |
4,575 |
29,902 |
-732 |
Jul17 |
160823 |
52.02 |
52.02 |
52.02 |
52.02 |
+0.77 |
271 |
3,358 |
+0 |
Aug17 |
160823 |
52.19 |
52.19 |
52.19 |
52.19 |
+0.76 |
233 |
669 |
-22 |
Sep17 |
160823 |
52.36 |
52.36 |
52.36 |
52.36 |
+0.76 |
313 |
9,658 |
-1 |
Oct17 |
160823 |
52.54 |
52.54 |
52.54 |
52.54 |
+0.76 |
41 |
1,157 |
+29 |
Nov17 |
160823 |
52.73 |
52.73 |
52.73 |
52.73 |
+0.76 |
113 |
1,067 |
+3 |
Dec17 |
160823 |
51.81 |
52.96 |
51.81 |
52.95 |
+0.76 |
5,595 |
63,002 |
+525 |
Jan18 |
160823 |
53.10 |
53.10 |
53.10 |
53.10 |
+0.77 |
0 |
450 |
+0 |
Total Volume and Open Interest |
161,005 |
495,048 |
-32,607 |
US Dollar Index(ICE) |
Sep16 |
160823 |
94.545 |
94.565 |
94.195 |
94.495 |
-0.005 |
24,047 |
46,543 |
-1,023 |
Dec16 |
160823 |
94.510 |
94.510 |
94.160 |
94.460 |
unch |
1,187 |
8,395 |
+478 |
Mar17 |
160823 |
94.400 |
94.425 |
94.225 |
94.425 |
-0.005 |
32 |
1,932 |
+10 |
Total Volume and Open Interest |
25,291 |
57,034 |
-510 |
Australian Dollar(CME) |
Sep16 |
160823 |
76.30 |
76.50 |
76.08 |
76.18 |
-0.07 |
85,763 |
110,471 |
-619 |
Dec16 |
160823 |
76.08 |
76.32 |
75.92 |
76.01 |
-0.07 |
410 |
2,636 |
+125 |
Mar17 |
160823 |
76.00 |
76.00 |
75.87 |
75.87 |
-0.06 |
0 |
13 |
+0 |
Total Volume and Open Interest |
86,173 |
113,120 |
-494 |
British Pound(CME) |
Sep16 |
160823 |
131.43 |
132.18 |
131.35 |
131.99 |
+0.58 |
87,580 |
240,310 |
-1,356 |
Dec16 |
160823 |
131.69 |
132.40 |
131.59 |
132.24 |
+0.59 |
975 |
6,746 |
+591 |
Mar17 |
160823 |
132.48 |
132.60 |
132.38 |
132.50 |
+0.59 |
0 |
634 |
+0 |
Total Volume and Open Interest |
88,555 |
248,103 |
-765 |
Canadian Dollar(CME) |
Sep16 |
160823 |
77.29 |
77.78 |
77.25 |
77.47 |
+0.25 |
58,379 |
125,824 |
+1,011 |
Dec16 |
160823 |
77.35 |
77.80 |
77.29 |
77.51 |
+0.25 |
224 |
4,530 |
-17 |
Mar17 |
160823 |
77.47 |
77.80 |
77.47 |
77.54 |
+0.24 |
39 |
435 |
-3 |
Jun17 |
160823 |
77.59 |
77.82 |
77.59 |
77.59 |
+0.24 |
0 |
192 |
+0 |
Total Volume and Open Interest |
58,642 |
131,061 |
+991 |
Japanese Yen(CME) |
Sep16 |
160823 |
99.78 |
100.15 |
99.70 |
99.87 |
+0.05 |
74,595 |
161,241 |
+270 |
Dec16 |
160823 |
100.13 |
100.55 |
100.10 |
100.26 |
+0.05 |
546 |
2,832 |
+169 |
Mar17 |
160823 |
100.70 |
100.85 |
100.63 |
100.70 |
+0.05 |
0 |
263 |
+0 |
Total Volume and Open Interest |
75,142 |
164,454 |
+438 |
Swiss Franc(CME) |
Sep16 |
160823 |
104.10 |
104.38 |
103.94 |
104.01 |
-0.15 |
25,317 |
40,462 |
-338 |
Dec16 |
160823 |
104.68 |
104.92 |
104.53 |
104.57 |
-0.15 |
22 |
163 |
+4 |
Mar17 |
160823 |
105.13 |
105.13 |
105.13 |
105.13 |
-0.15 |
|
|
|
Total Volume and Open Interest |
25,339 |
40,642 |
-334 |
EuroFX(CME) |
Sep16 |
160823 |
113.33 |
113.67 |
113.15 |
113.18 |
-0.19 |
122,551 |
353,301 |
-861 |
Dec16 |
160823 |
113.77 |
114.12 |
113.60 |
113.62 |
-0.19 |
2,055 |
9,007 |
-80 |
Mar17 |
160823 |
114.38 |
114.54 |
114.07 |
114.08 |
-0.20 |
7 |
1,326 |
+4 |
Total Volume and Open Interest |
124,614 |
364,362 |
-937 |
Mexican Peso(CME) |
Sep16 |
160823 |
545.00 |
547.88 |
537.25 |
540.13 |
-5.13 |
43,278 |
83,693 |
+1,104 |
Oct16 |
160823 |
538.75 |
538.75 |
538.75 |
538.75 |
-5.00 |
|
|
|
Total Volume and Open Interest |
43,544 |
115,675 |
+1,098 |
Brazilian Real(CME) |
Sep16 |
160823 |
311.25 |
312.95 |
308.25 |
308.95 |
-1.85 |
1,921 |
24,875 |
-974 |
Oct16 |
160823 |
306.25 |
309.90 |
305.60 |
306.10 |
-1.90 |
46 |
329 |
+35 |
Nov16 |
160823 |
303.55 |
305.75 |
303.55 |
303.55 |
-1.70 |
|
|
|
Dec16 |
160823 |
300.80 |
302.85 |
300.80 |
300.80 |
-1.75 |
0 |
150 |
+0 |
Total Volume and Open Interest |
1,967 |
25,354 |
-939 |
30-Year T-Bonds(CBOT) |
Sep16 |
160823 |
172~110 |
173~010 |
171~210 |
172~140 |
+0~020 |
195,488 |
581,517 |
+761 |
Dec16 |
160823 |
170~250 |
171~180 |
170~060 |
171~000 |
+0~030 |
2,519 |
4,500 |
+397 |
Mar17 |
160823 |
169~280 |
169~280 |
169~280 |
169~280 |
+0~030 |
|
|
|
Total Volume and Open Interest |
198,007 |
586,017 |
+1,158 |
10-Year T-Notes(CBOT) |
Sep16 |
160823 |
132~085 |
132~135 |
132~015 |
132~070 |
-0~020 |
987,238 |
2,724,231 |
-21,560 |
Dec16 |
160823 |
131~075 |
131~140 |
131~020 |
131~075 |
-0~015 |
79,160 |
111,270 |
+27,870 |
Mar17 |
160823 |
130~135 |
130~135 |
130~135 |
130~135 |
-0~015 |
|
|
|
Total Volume and Open Interest |
1,066,398 |
2,835,501 |
+6,310 |
5-Year T-Notes(CBOT) |
Sep16 |
160823 |
121~164 |
121~190 |
121~126 |
121~150 |
-0~016 |
530,657 |
2,673,408 |
-30,049 |
Dec16 |
160823 |
121~166 |
121~192 |
121~126 |
121~154 |
-0~014 |
54,127 |
161,258 |
+35,794 |
Mar17 |
160823 |
121~056 |
121~056 |
121~056 |
121~056 |
-0~014 |
|
|
|
Total Volume and Open Interest |
584,784 |
2,834,666 |
+5,745 |
2 Year T-Notes(CBOT) |
Sep16 |
160823 |
109~104 |
109~110 |
109~092 |
109~096 |
-0~006 |
161,091 |
1,077,102 |
+5,162 |
Dec16 |
160823 |
109~076 |
109~084 |
109~066 |
109~074 |
-0~004 |
5,862 |
43,491 |
+2,548 |
Mar17 |
160823 |
109~070 |
109~070 |
109~070 |
109~070 |
-0~004 |
|
|
|
Total Volume and Open Interest |
166,953 |
1,120,593 |
+7,710 |
Eurodollars(CME) |
Sep16 |
160823 |
99.125 |
99.132 |
99.118 |
99.120 |
-0.002 |
142,229 |
1,158,513 |
-15,335 |
Dec16 |
160823 |
99.070 |
99.085 |
99.065 |
99.070 |
unch |
194,208 |
1,527,288 |
+11,270 |
Mar17 |
160823 |
99.045 |
99.055 |
99.035 |
99.040 |
-0.005 |
134,374 |
1,106,618 |
+2,020 |
Jun17 |
160823 |
99.010 |
99.020 |
98.995 |
99.005 |
-0.005 |
119,353 |
968,237 |
-6,425 |
Sep17 |
160823 |
98.980 |
98.990 |
98.960 |
98.970 |
-0.005 |
120,990 |
891,278 |
+304 |
Dec17 |
160823 |
98.935 |
98.950 |
98.915 |
98.930 |
-0.005 |
143,905 |
1,304,233 |
+1,608 |
Mar18 |
160823 |
98.915 |
98.930 |
98.895 |
98.910 |
-0.005 |
110,209 |
628,314 |
+310 |
Jun18 |
160823 |
98.890 |
98.900 |
98.870 |
98.880 |
-0.010 |
76,529 |
483,668 |
-4,029 |
Sep18 |
160823 |
98.860 |
98.875 |
98.840 |
98.850 |
-0.010 |
68,908 |
437,403 |
+4,105 |
Dec18 |
160823 |
98.820 |
98.835 |
98.795 |
98.810 |
-0.010 |
63,940 |
597,892 |
+3,904 |
Mar19 |
160823 |
98.795 |
98.815 |
98.775 |
98.785 |
-0.010 |
50,189 |
413,902 |
+784 |
Jun19 |
160823 |
98.760 |
98.785 |
98.740 |
98.755 |
-0.010 |
44,164 |
296,746 |
+765 |
Sep19 |
160823 |
98.730 |
98.755 |
98.710 |
98.720 |
-0.015 |
23,955 |
240,100 |
-183 |
Dec19 |
160823 |
98.685 |
98.710 |
98.665 |
98.680 |
-0.010 |
19,757 |
242,850 |
+457 |
Mar20 |
160823 |
98.650 |
98.685 |
98.635 |
98.650 |
-0.010 |
17,922 |
146,757 |
-28 |
Jun20 |
160823 |
98.615 |
98.645 |
98.595 |
98.610 |
-0.010 |
20,492 |
97,720 |
+197 |
Sep20 |
160823 |
98.570 |
98.610 |
98.560 |
98.575 |
-0.010 |
14,369 |
79,152 |
-64 |
Dec20 |
160823 |
98.530 |
98.570 |
98.515 |
98.530 |
-0.010 |
14,579 |
97,045 |
+2,674 |
Total Volume and Open Interest |
1,420,620 |
11,034,138 |
+12,364 |
Ultra T-Bond(CBOT) |
Sep16 |
160823 |
188~11 |
189~08 |
187~13 |
188~14 |
-0~01 |
60,555 |
601,809 |
-1,361 |
Dec16 |
160823 |
187~12 |
188~13 |
186~20 |
187~20 |
-0~01 |
3,454 |
14,379 |
+1,399 |
Mar17 |
160823 |
186~20 |
186~20 |
186~20 |
186~20 |
-0~01 |
|
|
|
Total Volume and Open Interest |
64,009 |
616,188 |
+38 |
Ultra 10-Yr T-Note(CBOT) |
Sep16 |
160823 |
145~020 |
145~100 |
144~235 |
144~315 |
-0~045 |
51,395 |
194,387 |
+6,069 |
Dec16 |
160823 |
144~190 |
144~280 |
144~095 |
144~165 |
-0~045 |
1 |
140 |
+1 |
Mar17 |
160823 |
144~165 |
144~165 |
144~165 |
144~165 |
-0~045 |
|
|
|
Total Volume and Open Interest |
51,396 |
194,527 |
+6,070 |
30 Day Federal Funds(CBOT) |
Aug16 |
160823 |
99.603 |
99.603 |
99.600 |
99.603 |
unch |
230 |
132,982 |
+48 |
Sep16 |
160823 |
99.585 |
99.590 |
99.580 |
99.585 |
-0.005 |
675 |
79,412 |
+95 |
Oct16 |
160823 |
99.560 |
99.560 |
99.555 |
99.555 |
-0.010 |
13,642 |
204,319 |
+2,519 |
Nov16 |
160823 |
99.540 |
99.545 |
99.535 |
99.540 |
-0.005 |
7,599 |
104,551 |
-724 |
Dec16 |
160823 |
99.500 |
99.505 |
99.490 |
99.495 |
-0.010 |
4,789 |
60,540 |
-529 |
Jan17 |
160823 |
99.465 |
99.470 |
99.455 |
99.460 |
-0.010 |
9,318 |
103,436 |
-772 |
Total Volume and Open Interest |
49,980 |
899,164 |
+1,343 |
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 |
160823 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160823 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
7 |
+0 |
Mar17 |
160823 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160823 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160823 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160823 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160823 |
100.00 |
100.00 |
100.00 |
100.00 |
unch |
|
|
|
Jun18 |
160823 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep16 |
160823 |
151.28 |
151.58 |
151.28 |
151.57 |
+0.27 |
550 |
16,795 |
-3 |
Dec16 |
160823 |
151.87 |
151.87 |
151.87 |
151.87 |
+0.25 |
0 |
95 |
+17 |
Mar17 |
160823 |
151.79 |
151.79 |
151.79 |
151.79 |
+0.25 |
|
|
|
Total Volume and Open Interest |
550 |
16,890 |
+14 |
Euro-Buxl(EUREX) |
Sep16 |
160823 |
194.60 |
195.38 |
193.88 |
194.94 |
+0.56 |
18,894 |
137,148 |
-1,418 |
Dec16 |
160823 |
193.04 |
193.52 |
192.70 |
193.30 |
+0.56 |
258 |
1,001 |
+237 |
Mar17 |
160823 |
192.94 |
192.94 |
192.94 |
192.94 |
+0.56 |
|
|
|
Total Volume and Open Interest |
19,152 |
138,149 |
-1,181 |
Euro-Bund(EUREX) |
Sep16 |
160823 |
167.50 |
167.84 |
167.37 |
167.67 |
+0.17 |
414,153 |
1,586,890 |
-12,799 |
Dec16 |
160823 |
164.83 |
165.10 |
164.66 |
164.95 |
+0.17 |
15,913 |
100,105 |
+15,365 |
Mar17 |
160823 |
167.10 |
167.45 |
167.10 |
167.30 |
+0.17 |
68 |
234 |
+63 |
Total Volume and Open Interest |
430,134 |
1,687,229 |
+2,629 |
Euro-Bobl(EUREX) |
Sep16 |
160823 |
133.62 |
133.67 |
133.57 |
133.63 |
+0.03 |
205,359 |
1,273,720 |
-32,316 |
Dec16 |
160823 |
131.61 |
131.67 |
131.61 |
131.63 |
+0.03 |
360 |
66,548 |
-319 |
Mar17 |
160823 |
133.58 |
133.58 |
133.58 |
133.58 |
+0.03 |
|
|
|
Total Volume and Open Interest |
205,719 |
1,340,268 |
-32,635 |
Euro-Schatz(EUREX) |
Sep16 |
160823 |
112.00 |
112.01 |
112.00 |
112.00 |
+0.00 |
120,822 |
1,067,524 |
+29 |
Dec16 |
160823 |
111.98 |
112.00 |
111.98 |
111.98 |
+0.01 |
42,928 |
44,122 |
+25,426 |
Mar17 |
160823 |
112.00 |
112.00 |
112.00 |
112.00 |
+0.00 |
|
|
|
Total Volume and Open Interest |
163,750 |
1,111,646 |
+25,455 |
3-Mth Euribor(EUREX) |
Sep16 |
160823 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
3,849 |
+0 |
Dec16 |
160823 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
2,890 |
+0 |
Mar17 |
160823 |
100.335 |
100.335 |
100.335 |
100.335 |
-0.005 |
0 |
3,188 |
+0 |
Total Volume and Open Interest |
41 |
76,667 |
+2 |
Long Gilt(LIFFE) |
Sep16 |
160823 |
132~09 |
132~23 |
132~04 |
132~17 |
+0~08 |
116,685 |
493,578 |
-9,077 |
Dec16 |
160823 |
131~07 |
131~20 |
131~02 |
131~14 |
+0~08 |
356 |
573 |
+230 |
Total Volume and Open Interest |
117,041 |
494,151 |
-8,847 |
3-Mth Short Sterling(LIFFE) |
Sep16 |
160823 |
99.64 |
99.64 |
99.63 |
99.63 |
unch |
25,335 |
354,013 |
-6,302 |
Dec16 |
160823 |
99.72 |
99.73 |
99.71 |
99.72 |
unch |
23,740 |
617,470 |
-3,181 |
Mar17 |
160823 |
99.74 |
99.75 |
99.73 |
99.74 |
unch |
31,157 |
352,392 |
-2,879 |
Jun17 |
160823 |
99.75 |
99.75 |
99.74 |
99.75 |
unch |
18,876 |
343,173 |
-285 |
Sep17 |
160823 |
99.75 |
99.76 |
99.74 |
99.75 |
unch |
27,324 |
295,552 |
-1,497 |
Dec17 |
160823 |
99.75 |
99.76 |
99.74 |
99.75 |
unch |
23,577 |
323,734 |
-797 |
Total Volume and Open Interest |
344,432 |
3,182,335 |
-2,266 |
3-Mth Euribor(LIFFE) |
Sep16 |
160823 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
38,404 |
356,595 |
-1,660 |
Dec16 |
160823 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
40,649 |
454,721 |
-3,894 |
Mar17 |
160823 |
100.335 |
100.340 |
100.330 |
100.335 |
unch |
50,179 |
346,735 |
-7,900 |
Total Volume and Open Interest |
402,936 |
3,102,082 |
-11,969 |
3-Mth Aus T-Bills(SFE) |
Sep16 |
160823 |
98.23 |
98.25 |
98.23 |
98.25 |
+0.01 |
12,027 |
146,706 |
-59 |
Dec16 |
160823 |
98.32 |
98.35 |
98.32 |
98.34 |
+0.01 |
9,228 |
207,678 |
+1,325 |
Mar17 |
160823 |
98.38 |
98.40 |
98.37 |
98.40 |
+0.02 |
5,448 |
162,071 |
-1,759 |
Jun17 |
160823 |
98.41 |
98.43 |
98.40 |
98.43 |
+0.02 |
3,529 |
127,252 |
-138 |
Sep17 |
160823 |
98.41 |
98.44 |
98.41 |
98.44 |
+0.02 |
1,499 |
96,542 |
+131 |
Dec17 |
160823 |
98.41 |
98.43 |
98.41 |
98.43 |
+0.02 |
1,103 |
77,438 |
+837 |
Mar18 |
160823 |
98.39 |
98.42 |
98.39 |
98.42 |
+0.02 |
1,436 |
61,815 |
+102 |
Jun18 |
160823 |
98.38 |
98.41 |
98.38 |
98.41 |
+0.02 |
386 |
46,313 |
+7 |
Sep18 |
160823 |
98.36 |
98.39 |
98.36 |
98.39 |
+0.02 |
84 |
7,016 |
+1 |
Dec18 |
160823 |
98.35 |
98.36 |
98.35 |
98.36 |
+0.03 |
0 |
4,251 |
+0 |
Total Volume and Open Interest |
34,740 |
940,241 |
+447 |
10-Year Aus T-Bonds(SFE) |
Sep16 |
160823 |
98.09 |
98.15 |
98.09 |
98.14 |
+0.05 |
60,589 |
818,987 |
-971 |
Dec16 |
160823 |
98.14 |
98.14 |
98.14 |
98.14 |
+0.05 |
|
|
|
Total Volume and Open Interest |
60,589 |
818,987 |
-971 |
3-Year Aus T-Bonds(SFE) |
Sep16 |
160823 |
98.61 |
98.64 |
98.60 |
98.64 |
+0.03 |
35,607 |
816,186 |
-7,757 |
Dec16 |
160823 |
98.64 |
98.64 |
98.64 |
98.64 |
+0.03 |
|
|
|
Total Volume and Open Interest |
35,607 |
816,186 |
-7,757 |
Gold(CMX) |
Aug16 |
160823 |
1337.0 |
1341.2 |
1334.3 |
1340.6 |
+2.9 |
197 |
673 |
-165 |
Oct16 |
160823 |
1339.6 |
1344.9 |
1335.3 |
1342.1 |
+2.7 |
3,544 |
47,675 |
-277 |
Dec16 |
160823 |
1343.6 |
1348.8 |
1338.9 |
1346.1 |
+2.7 |
185,033 |
433,494 |
-4,999 |
Feb17 |
160823 |
1347.2 |
1352.7 |
1342.9 |
1350.0 |
+2.7 |
1,617 |
32,653 |
-88 |
Apr17 |
160823 |
1349.4 |
1354.8 |
1349.4 |
1353.4 |
+2.7 |
496 |
10,595 |
+362 |
Jun17 |
160823 |
1353.2 |
1358.4 |
1350.2 |
1356.4 |
+2.6 |
204 |
14,548 |
+63 |
Aug17 |
160823 |
1359.5 |
1359.6 |
1357.6 |
1359.4 |
+2.6 |
316 |
7,938 |
-179 |
Oct17 |
160823 |
1357.5 |
1362.4 |
1357.5 |
1362.4 |
+2.6 |
32 |
965 |
-1 |
Dec17 |
160823 |
1365.9 |
1366.8 |
1365.2 |
1365.2 |
+2.6 |
63 |
11,559 |
+7 |
Feb18 |
160823 |
1368.1 |
1368.1 |
1368.1 |
1368.1 |
+2.6 |
0 |
135 |
+0 |
Apr18 |
160823 |
1370.9 |
1370.9 |
1370.9 |
1370.9 |
+2.6 |
0 |
3 |
+0 |
Jun18 |
160823 |
1373.7 |
1373.7 |
1373.7 |
1373.7 |
+2.6 |
0 |
4,334 |
+0 |
Total Volume and Open Interest |
192,002 |
574,502 |
-5,319 |
Silver(CMX) |
Sep16 |
160823 |
1886.5 |
1909.0 |
1877.0 |
1892.2 |
+6.3 |
81,213 |
82,277 |
-10,659 |
Dec16 |
160823 |
1899.5 |
1922.5 |
1891.5 |
1906.5 |
+6.7 |
24,948 |
102,258 |
+9,751 |
Mar17 |
160823 |
1914.0 |
1934.0 |
1912.5 |
1918.6 |
+6.9 |
832 |
11,377 |
+6 |
May17 |
160823 |
1926.5 |
1931.0 |
1916.5 |
1925.9 |
+6.9 |
62 |
656 |
+7 |
Jul17 |
160823 |
1943.5 |
1943.5 |
1932.7 |
1932.7 |
+7.0 |
4 |
2,384 |
+1 |
Sep17 |
160823 |
1939.5 |
1939.5 |
1939.5 |
1939.5 |
+7.1 |
1 |
471 |
-1 |
Dec17 |
160823 |
1951.0 |
1959.0 |
1949.2 |
1949.2 |
+7.1 |
11 |
2,173 |
+7 |
Total Volume and Open Interest |
107,184 |
205,116 |
-962 |
Platinum(NYMEX) |
Oct16 |
160823 |
1107.8 |
1116.3 |
1103.5 |
1111.3 |
+3.1 |
8,766 |
74,414 |
-348 |
Jan17 |
160823 |
1109.1 |
1117.2 |
1107.1 |
1113.9 |
+3.2 |
283 |
6,247 |
+232 |
Apr17 |
160823 |
1116.5 |
1116.5 |
1116.5 |
1116.5 |
+3.2 |
2 |
240 |
+2 |
Jul17 |
160823 |
1118.3 |
1118.3 |
1118.3 |
1118.3 |
+3.2 |
0 |
15 |
+0 |
Total Volume and Open Interest |
9,051 |
81,008 |
-141 |
Palladium(NYMEX) |
Sep16 |
160823 |
692.15 |
703.20 |
683.15 |
699.85 |
+7.70 |
4,490 |
18,690 |
-1,328 |
Dec16 |
160823 |
694.70 |
705.00 |
685.00 |
701.70 |
+7.70 |
1,504 |
9,970 |
+1,036 |
Mar17 |
160823 |
701.35 |
702.70 |
701.35 |
702.70 |
+7.40 |
11 |
55 |
+1 |
Total Volume and Open Interest |
6,005 |
28,727 |
-291 |
Copper(CMX) |
Sep16 |
160823 |
214.30 |
214.85 |
211.05 |
211.50 |
-2.50 |
39,545 |
47,610 |
-2,432 |
Dec16 |
160823 |
215.95 |
215.95 |
212.10 |
212.60 |
-2.60 |
12,161 |
95,295 |
+3,047 |
Mar17 |
160823 |
216.50 |
216.85 |
213.15 |
213.55 |
-2.65 |
725 |
25,648 |
+186 |
May17 |
160823 |
216.30 |
216.30 |
213.85 |
214.20 |
-2.65 |
128 |
5,379 |
+67 |
Jul17 |
160823 |
216.00 |
216.00 |
214.70 |
214.75 |
-2.65 |
41 |
952 |
+0 |
Total Volume and Open Interest |
53,178 |
184,623 |
+910 |
E-mini DJIA Index(CBOT) |
Sep16 |
160823 |
18519 |
18615 |
18506 |
18528 |
+9 |
112,215 |
144,737 |
+42 |
Dec16 |
160823 |
18420 |
18521 |
18420 |
18443 |
+11 |
284 |
1,112 |
+12 |
Mar17 |
160823 |
18435 |
18442 |
18375 |
18376 |
+9 |
30 |
292 |
+30 |
Jun17 |
160823 |
18335 |
18335 |
18335 |
18335 |
+9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
112,529 |
146,144 |
+84 |
S & P 500(CME) |
Sep16 |
160823 |
2180.30 |
2191.20 |
2180.10 |
2185.20 |
+3.80 |
5,074 |
97,336 |
+2,269 |
Dec16 |
160823 |
2181.00 |
2183.80 |
2178.00 |
2178.00 |
+3.80 |
4 |
1,246 |
+8 |
Mar17 |
160823 |
2171.20 |
2177.00 |
2171.20 |
2171.20 |
+3.80 |
0 |
60 |
+0 |
Jun17 |
160823 |
2165.00 |
2170.80 |
2165.00 |
2165.00 |
+3.80 |
0 |
60 |
+0 |
Total Volume and Open Interest |
5,078 |
98,702 |
+2,277 |
S & P 500 E-Mini(Globex) |
Sep16 |
160823 |
2180.75 |
2191.50 |
2179.25 |
2185.25 |
+3.75 |
1,431,860 |
2,911,683 |
+1,634 |
Dec16 |
160823 |
2173.50 |
2184.25 |
2172.25 |
2178.00 |
+3.75 |
4,488 |
57,261 |
+1,082 |
Mar17 |
160823 |
2169.00 |
2176.75 |
2165.75 |
2171.25 |
+3.75 |
44 |
925 |
-1 |
Jun17 |
160823 |
2160.00 |
2168.75 |
2160.00 |
2165.00 |
+3.75 |
0 |
321 |
+0 |
Total Volume and Open Interest |
1,436,392 |
2,970,191 |
+2,715 |
NASDAQ 100 E-Mini(Globex) |
Sep16 |
160823 |
4809.30 |
4836.80 |
4807.80 |
4817.00 |
+5.20 |
194,623 |
288,746 |
-6,374 |
Dec16 |
160823 |
4804.30 |
4829.50 |
4801.80 |
4810.50 |
+5.20 |
366 |
1,159 |
+166 |
Mar17 |
160823 |
4812.30 |
4816.80 |
4804.50 |
4804.50 |
+5.20 |
0 |
49 |
+0 |
Total Volume and Open Interest |
194,989 |
289,961 |
-6,208 |
S&P Midcap 400(CME) e-Mini |
Sep16 |
160823 |
1561.30 |
1574.90 |
1561.30 |
1569.40 |
+7.00 |
11,586 |
84,261 |
-646 |
Dec16 |
160823 |
1564.00 |
1567.60 |
1564.00 |
1564.00 |
+7.00 |
0 |
10 |
+0 |
Mar17 |
160823 |
1564.50 |
1564.50 |
1564.50 |
1564.50 |
+7.00 |
|
|
|
Total Volume and Open Interest |
11,586 |
84,271 |
-646 |
Volatility Index(CBOE) |
Aug16 |
160817 |
12.80 |
13.00 |
12.55 |
12.65 |
-0.18 |
87,344 |
101,401 |
-15,417 |
Sep16 |
160823 |
14.85 |
14.85 |
14.50 |
14.68 |
-0.05 |
59,869 |
287,630 |
-4,700 |
Oct16 |
160823 |
16.80 |
16.90 |
16.55 |
16.88 |
+0.11 |
32,305 |
93,086 |
+4,552 |
Nov16 |
160823 |
17.80 |
17.95 |
17.65 |
17.93 |
+0.13 |
10,252 |
44,719 |
+1,347 |
Total Volume and Open Interest |
113,009 |
500,921 |
+3,181 |
Russell 2000(ICE) |
Sep16 |
160823 |
1237.40 |
1250.90 |
1236.70 |
1247.00 |
+8.90 |
51,982 |
331,631 |
+652 |
Dec16 |
160823 |
1235.50 |
1245.40 |
1235.50 |
1242.70 |
+9.20 |
8 |
1,043 |
-5 |
Mar17 |
160823 |
1239.20 |
1239.20 |
1239.20 |
1239.20 |
+9.20 |
0 |
250 |
+0 |
Total Volume and Open Interest |
51,990 |
333,094 |
+647 |
Nikkei 225(CME) |
Sep16 |
160823 |
16570 |
16660 |
16445 |
16555 |
+5 |
8,418 |
34,875 |
-70 |
Dec16 |
160823 |
16490 |
16595 |
16405 |
16500 |
+5 |
15 |
337 |
-39 |
Total Volume and Open Interest |
8,433 |
35,212 |
-109 |
Nikkei 225(SGX) |
Sep16 |
160823 |
16535 |
16650 |
16430 |
16495 |
-65 |
55,688 |
200,625 |
-1,356 |
Dec16 |
160823 |
16415 |
16495 |
16315 |
16380 |
-45 |
377 |
6,887 |
+173 |
Mar17 |
160823 |
16345 |
16345 |
16345 |
16345 |
-65 |
0 |
5 |
+0 |
Total Volume and Open Interest |
56,135 |
212,982 |
+1,427 |
Nikkei 225(CME) Yen |
Sep16 |
160823 |
16535 |
16640 |
16430 |
16540 |
-5 |
32,185 |
67,972 |
-3,008 |
Dec16 |
160823 |
16425 |
16490 |
16300 |
16405 |
unch |
41 |
242 |
+5 |
Mar17 |
160823 |
16355 |
16355 |
16355 |
16355 |
unch |
|
|
|
Total Volume and Open Interest |
32,226 |
68,214 |
-3,003 |
Nikkei 225(CME) e-Mini Yen |
Sep16 |
160823 |
16540 |
16640 |
16440 |
16540 |
unch |
1 |
11 |
+1 |
Dec16 |
160823 |
16410 |
16410 |
16410 |
16410 |
+10 |
|
|
|
Mar17 |
160823 |
16360 |
16360 |
16360 |
16360 |
+10 |
|
|
|
Total Volume and Open Interest |
1 |
11 |
+1 |
CAC 40(EURONEXT) |
Sep16 |
160823 |
4403.5 |
4436.5 |
4399.0 |
4421.0 |
+32.5 |
77,385 |
276,660 |
+11,179 |
Oct16 |
160823 |
4411.5 |
4424.0 |
4404.0 |
4409.5 |
+32.5 |
37 |
90 |
+15 |
Nov16 |
160823 |
4406.0 |
4406.0 |
4406.0 |
4406.0 |
+29.5 |
|
|
|
Dec16 |
160823 |
4399.0 |
4400.0 |
4399.0 |
4400.0 |
+32.5 |
25 |
68 |
+23 |
Total Volume and Open Interest |
95,725 |
276,939 |
-63,432 |
Hang Seng Index(HKFE) |
Aug16 |
160823 |
22981 |
23050 |
22832 |
23041 |
+78 |
103,054 |
124,758 |
-1,775 |
Sep16 |
160823 |
22919 |
22992 |
22775 |
22985 |
+85 |
1,486 |
14,309 |
+518 |
Total Volume and Open Interest |
104,622 |
144,578 |
-1,241 |
DAX(EUREX) |
Sep16 |
160823 |
10519.5 |
10625.0 |
10509.5 |
10595.0 |
+118.5 |
82,012 |
157,820 |
+9,959 |
Dec16 |
160823 |
10516.5 |
10612.5 |
10506.5 |
10583.0 |
+117.0 |
147 |
6,584 |
+48 |
Mar17 |
160823 |
10576.0 |
10576.0 |
10576.0 |
10576.0 |
+118.0 |
9 |
203 |
+4 |
Total Volume and Open Interest |
82,168 |
164,607 |
+10,011 |
Mini-DAX(EUREX) |
Sep16 |
160823 |
10525.0 |
10625.0 |
10508.0 |
10595.0 |
+118.5 |
21,354 |
11,032 |
+596 |
Dec16 |
160823 |
10508.0 |
10610.0 |
10506.0 |
10583.0 |
+117.0 |
125 |
307 |
+2 |
Mar17 |
160823 |
10576.0 |
10576.0 |
10576.0 |
10576.0 |
+118.0 |
64 |
107 |
+50 |
Total Volume and Open Interest |
21,543 |
11,446 |
+648 |
FT-SE 100(EURONEXT) |
Sep16 |
160823 |
6843.00 |
6884.00 |
6837.50 |
6874.00 |
+61.00 |
81,265 |
693,912 |
+1,014 |
Dec16 |
160823 |
6823.00 |
6840.00 |
6815.00 |
6831.00 |
+61.00 |
10 |
954 |
+1 |
Mar17 |
160823 |
6773.00 |
6773.00 |
6773.00 |
6773.00 |
+61.00 |
|
|
|
Total Volume and Open Interest |
81,275 |
694,866 |
+1,015 |
SPI 200(SFE) |
Sep16 |
160823 |
5486.0 |
5546.0 |
5475.0 |
5515.0 |
+24.0 |
23,702 |
294,845 |
-2,496 |
Dec16 |
160823 |
5490.0 |
5510.0 |
5490.0 |
5501.0 |
+25.0 |
74 |
2,854 |
+2 |
Mar17 |
160823 |
5452.0 |
5452.0 |
5452.0 |
5452.0 |
+25.0 |
0 |
1,436 |
+0 |
Total Volume and Open Interest |
23,847 |
300,426 |
-9,041 |
FTSE MIB(ISE) |
Sep16 |
160823 |
16435.00 |
16790.00 |
16425.00 |
16747.00 |
+388.00 |
37,105 |
41,161 |
+2,452 |
Dec16 |
160823 |
16320.00 |
16640.00 |
16320.00 |
16622.00 |
+383.00 |
64 |
287 |
+5 |
Mar17 |
160823 |
16592.00 |
16592.00 |
16592.00 |
16592.00 |
+383.00 |
|
|
|
Total Volume and Open Interest |
37,169 |
41,448 |
+2,457 |
KOSPI 200(KFE) |
Sep16 |
160823 |
257.75 |
258.50 |
256.90 |
258.35 |
+1.15 |
92,385 |
142,689 |
+243 |
Dec16 |
160823 |
258.55 |
259.30 |
257.80 |
259.20 |
+1.15 |
917 |
14,057 |
+55 |
Mar17 |
160823 |
255.50 |
256.55 |
255.45 |
256.55 |
+1.05 |
9 |
1,141 |
-3 |
Total Volume and Open Interest |
93,325 |
161,233 |
+295 |
GSCI(CME) |
Sep16 |
160823 |
362.85 |
368.05 |
361.05 |
367.05 |
+2.45 |
375 |
13,310 |
+309 |
Oct16 |
160823 |
369.40 |
370.15 |
363.80 |
369.40 |
+2.30 |
|
|
|
Nov16 |
160823 |
372.40 |
372.40 |
372.40 |
372.40 |
+2.30 |
|
|
|
Total Volume and Open Interest |
375 |
13,310 |
+309 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|