Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 11, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160411 916.25 929.50 915.50 928.25 +11.50 133,446 296,239 -18,025
Jul16 160411 924.00 937.75 923.75 936.75 +11.75 88,664 233,258 +16,937
Aug16 160411 928.00 940.00 928.00 939.00 +11.50 3,565 23,672 +279
Sep16 160411 928.00 939.25 926.25 938.25 +10.50 4,370 12,332 +451
Nov16 160411 929.75 942.00 929.25 940.75 +10.00 20,912 178,216 +1,896
Jan17 160411 934.00 946.00 934.00 944.75 +9.50 598 6,414 +83
Mar17 160411 935.25 947.00 935.25 946.25 +9.50 777 13,123 +234
May17 160411 938.00 948.50 938.00 947.75 +9.25 589 5,512 +235
Jul17 160411 943.50 953.50 943.50 952.75 +9.00 549 4,823 +243
Aug17 160411 950.50 950.50 950.50 950.50 +8.75 0 151 +0
Sep17 160411 941.00 941.00 941.00 941.00 +8.75 0 35 +0
Nov17 160411 927.50 937.50 926.75 937.00 +9.00 462 6,768 +136
Jan18 160411 932.50 941.50 932.50 941.50 +9.00 0 23 +0
Mar18 160411 945.75 945.75 945.75 945.75 +9.00 0 19 +0
Total Volume and Open Interest 253,934 780,665 +2,469
Soybean Meal(CBOT)
May16 160411 273.70 280.70 273.40 280.10 +6.40 39,468 135,392 -4,203
Jul16 160411 275.80 283.00 275.80 282.50 +6.40 26,490 114,543 +4,494
Aug16 160411 277.00 284.20 277.00 283.70 +6.40 2,304 25,004 +133
Sep16 160411 279.60 285.30 279.40 284.80 +6.10 1,399 22,310 +318
Oct16 160411 280.10 285.90 279.90 285.50 +5.90 848 14,418 +187
Dec16 160411 281.80 288.10 281.50 287.50 +5.60 6,138 52,358 +97
Jan17 160411 282.70 288.60 282.70 288.10 +5.30 220 3,947 +76
Mar17 160411 283.30 288.90 283.30 288.20 +4.90 278 4,877 +75
May17 160411 284.40 288.80 284.40 288.30 +4.40 119 2,805 +25
Jul17 160411 286.80 289.90 286.80 289.80 +4.20 328 2,206 +131
Total Volume and Open Interest 77,858 381,048 +1,520
Soybean Oil(CBOT)
May16 160411 33.99 34.32 33.79 33.90 -0.04 43,474 188,868 -4,467
Jul16 160411 34.23 34.57 34.07 34.18 -0.03 27,780 140,484 +3,982
Aug16 160411 34.28 34.67 34.18 34.28 -0.04 2,909 25,727 +36
Sep16 160411 34.34 34.72 34.29 34.40 -0.04 1,985 18,216 +440
Oct16 160411 34.39 34.83 34.36 34.45 -0.05 1,109 9,812 -130
Dec16 160411 34.65 34.98 34.49 34.60 -0.05 7,911 57,125 +1,956
Jan17 160411 35.20 35.20 34.74 34.83 -0.07 1,229 5,243 +159
Mar17 160411 35.02 35.34 34.86 34.96 -0.09 1,441 6,336 -167
May17 160411 35.35 35.36 34.96 35.04 -0.09 242 3,498 +50
Jul17 160411 35.28 35.30 35.13 35.19 -0.11 258 3,868 +79
Total Volume and Open Interest 88,427 467,885 +1,963
Canola(WCE)
May16 160411 480.4 481.7 477.7 479.6 -0.5 12,236 70,701 -3,661
Jul16 160411 485.6 486.9 483.0 485.3 -0.2 8,657 61,551 +3,224
Nov16 160411 482.9 484.8 482.0 483.3 +0.4 3,958 30,217 +865
Jan17 160411 488.5 489.9 488.0 488.7 +0.7 276 1,531 +53
Mar17 160411 490.7 491.6 490.4 490.4 +0.4 73 469 +51
Total Volume and Open Interest 25,205 164,543 +532
Corn(CBOT)
May16 160411 362.00 362.25 356.00 356.75 -5.50 281,791 492,020 -54,979
Jul16 160411 365.00 365.00 358.75 359.75 -5.25 183,693 448,691 +50,619
Sep16 160411 367.75 368.00 361.75 362.50 -5.50 29,095 165,217 +3,128
Dec16 160411 374.25 374.75 368.00 368.75 -6.25 43,492 240,517 +2,299
Mar17 160411 384.75 384.75 378.00 378.50 -6.00 3,175 43,662 +790
May17 160411 390.25 390.25 383.75 384.50 -5.75 1,459 8,379 +42
Jul17 160411 395.00 395.00 387.75 388.50 -6.25 1,626 21,970 +806
Sep17 160411 391.25 391.25 385.00 385.25 -5.50 135 2,491 +55
Dec17 160411 392.00 392.00 385.25 386.25 -5.50 1,132 16,858 +707
Mar18 160411 395.75 395.75 395.75 395.75 -5.25 1 665 -1
Total Volume and Open Interest 545,611 1,442,171 +3,474
Wheat(CBOT)
May16 160411 458.00 458.75 446.00 447.25 -13.00 76,550 198,762 -2,720
Jul16 160411 464.50 464.50 453.00 454.25 -12.50 49,868 147,312 +6,207
Sep16 160411 473.25 473.25 463.00 464.25 -12.00 7,583 45,535 +1,130
Dec16 160411 490.00 490.00 478.50 479.50 -11.25 6,005 47,797 +580
Mar17 160411 503.50 503.50 493.75 495.25 -10.25 2,154 12,403 -196
May17 160411 510.00 511.00 503.75 505.50 -9.75 1,091 2,944 -37
Total Volume and Open Interest 144,176 457,568 +5,269
Wheat(KCBT)
May16 160411 458.00 458.00 442.50 443.75 -16.25 21,213 77,319 -2,698
Jul16 160411 468.00 468.00 452.75 454.25 -16.50 20,991 84,832 +5,114
Sep16 160411 476.75 477.75 467.25 468.75 -16.00 2,439 15,639 +537
Dec16 160411 502.25 502.25 488.00 489.50 -15.25 1,563 24,392 +283
Mar17 160411 512.50 512.75 502.25 503.25 -14.50 413 9,214 +110
May17 160411 519.50 519.50 511.25 512.25 -14.00 187 2,859 +48
Jul17 160411 532.00 532.00 520.00 520.25 -13.25 120 897 +25
Total Volume and Open Interest 46,927 215,354 +3,419
Wheat(MGE)
May16 160411 520.00 520.00 510.00 510.25 -10.75 2,558 22,357 -196
Jul16 160411 529.00 529.00 517.75 518.00 -11.50 1,469 21,974 +304
Sep16 160411 532.00 534.00 527.75 527.75 -11.25 354 9,110 +70
Dec16 160411 546.50 546.75 541.25 541.25 -10.50 129 7,666 +22
Mar17 160411 559.00 559.00 554.25 554.25 -10.25 89 3,915 +40
May17 160411 565.00 565.00 562.25 562.25 -9.75 60 1,805 +22
Total Volume and Open Interest 4,687 67,235 +273
Oats(CBOT)
May16 160411 187.00 188.25 184.50 184.75 -2.25 405 6,688 -159
Jul16 160411 194.50 196.00 193.50 193.75 -0.75 223 3,434 +172
Sep16 160411 202.75 204.00 202.00 202.25 -0.25 4 195 +1
Dec16 160411 211.00 213.25 211.00 211.00 +0.25 4 764 +1
Total Volume and Open Interest 636 11,082 +15
Rough Rice(CBOT)
May16 160411 9.93 10.03 9.84 9.85 -0.10 223 9,029 -16
Jul16 160411 10.20 10.30 10.11 10.11 -0.11 116 3,105 +84
Sep16 160411 10.41 10.45 10.30 10.30 -0.11 29 841 +10
Nov16 160411 10.57 10.62 10.47 10.47 -0.11 10 176 +2
Total Volume and Open Interest 378 13,191 +80
Live Cattle(CME)
Apr16 160411 134.800 135.235 133.785 134.075 -0.305 5,020 23,581 -1,161
Jun16 160411 124.650 124.900 122.785 123.230 -0.805 30,337 137,809 +2,283
Aug16 160411 119.900 120.250 118.580 118.950 -0.630 11,302 59,421 +531
Oct16 160411 119.080 119.330 117.850 118.285 -0.465 7,500 37,750 +379
Dec16 160411 119.035 119.250 117.850 118.300 -0.530 2,657 18,186 +458
Feb17 160411 118.300 118.400 116.900 117.350 -0.685 811 5,293 +1
Total Volume and Open Interest 58,019 286,374 +2,581
Feeder Cattle(CME)
Apr16 160411 156.100 156.900 155.150 155.550 -0.350 1,646 3,873 -411
May16 160411 153.235 153.950 151.285 152.035 -0.815 8,146 15,607 -126
Aug16 160411 154.000 154.785 152.185 152.800 -1.135 6,352 12,965 +803
Sep16 160411 152.750 153.330 151.250 151.735 -1.095 1,457 3,379 +308
Oct16 160411 151.550 151.950 149.800 150.285 -1.215 646 2,317 +97
Nov16 160411 147.650 148.035 145.850 146.250 -1.535 282 1,880 +75
Jan17 160411 144.000 144.000 141.850 141.880 -1.920 46 150 +20
Total Volume and Open Interest 18,579 40,187 +767
Lean Hogs(CME)
Apr16 160411 66.885 66.930 66.330 66.350 -0.480 5,264 13,309 -1,759
May16 160411 76.600 76.750 75.400 75.400 -1.330 487 2,201 +143
Jun16 160411 80.800 80.900 79.500 79.635 -1.250 12,977 85,949 -860
Jul16 160411 80.900 80.930 79.800 80.000 -0.950 3,672 24,150 +549
Aug16 160411 80.000 80.035 79.285 79.450 -0.700 4,911 35,729 -22
Oct16 160411 69.480 69.480 68.885 69.180 -0.455 3,414 35,332 +1,183
Dec16 160411 64.000 64.250 63.650 64.135 -0.215 1,612 21,316 +458
Feb17 160411 66.800 66.885 66.385 66.850 -0.125 740 6,385 +120
Total Volume and Open Interest 33,504 227,087 -11
Class III Milk(CME)
Apr16 160411 13.76 13.78 13.72 13.76 +0.02 101 4,477 -7
May16 160411 13.75 13.85 13.67 13.70 +0.03 287 5,138 -32
Jun16 160411 13.94 13.94 13.83 13.88 +0.01 58 4,271 +6
Jul16 160411 14.23 14.23 14.15 14.20 +0.03 41 3,271 +10
Aug16 160411 14.66 14.70 14.62 14.62 +0.03 28 2,696 +4
Sep16 160411 14.92 15.00 14.92 14.95 +0.08 9 2,617 +0
Oct16 160411 14.98 15.12 14.96 15.08 +0.11 4 2,234 +2
Nov16 160411 15.07 15.09 15.05 15.09 +0.09 6 2,124 +0
Dec16 160411 14.98 15.05 14.98 15.02 +0.10 11 2,034 +7
Jan17 160411 15.02 15.02 14.95 14.95 +0.05 6 447 +4
Feb17 160411 14.95 15.03 14.95 15.03 +0.12 3 413 +2
Mar17 160411 15.07 15.10 15.07 15.10 +0.12 3 416 +1
Apr17 160411 15.20 15.20 15.20 15.20 +0.15 5 197 +5
Total Volume and Open Interest 579 31,218 +3
Cocoa(ICE)
May16 160411 2871 2921 2871 2906 +34 21,785 39,748 -9,391
Jul16 160411 2893 2941 2892 2932 +38 28,205 80,391 +7,560
Sep16 160411 2886 2928 2880 2920 +37 9,109 51,502 +1,433
Dec16 160411 2851 2899 2851 2893 +36 2,459 23,519 +824
Mar17 160411 2839 2878 2837 2872 +33 421 28,453 -86
May17 160411 2867 2869 2865 2865 +31 73 4,649 +6
Jul17 160411 2859 2859 2859 2859 +31 14 1,330 +5
Total Volume and Open Interest 62,083 235,154 +365
Coffee "C"(ICE)
May16 160411 121.35 123.65 119.80 123.35 +2.90 33,160 55,222 -5,234
Jul16 160411 123.60 125.55 121.80 125.25 +2.70 26,517 62,343 +5,809
Sep16 160411 125.00 127.15 123.60 126.90 +2.60 9,770 34,089 +727
Dec16 160411 127.55 129.30 125.75 129.15 +2.65 5,913 27,615 +602
Mar17 160411 129.65 131.25 127.80 131.10 +2.55 1,432 8,842 +43
May17 160411 131.30 132.75 129.70 132.65 +2.45 934 4,934 +233
Total Volume and Open Interest 78,998 199,423 +2,181
Orange Juice(ICE)
May16 160411 138.85 139.55 136.25 137.05 -1.85 559 8,384 -219
Jul16 160411 138.00 139.50 136.75 137.65 -0.90 332 4,351 +128
Sep16 160411 139.00 139.00 137.65 138.25 -0.30 3 1,080 +0
Nov16 160411 139.00 139.00 138.55 138.55 -0.40 0 402 +0
Jan17 160411 138.95 138.95 138.95 138.95 -0.30 0 75 +0
Mar17 160411 139.75 139.75 139.75 139.75 -0.30 0 1 +0
Total Volume and Open Interest 894 14,293 -91
Sugar #11(ICE)
May16 160411 14.51 14.57 14.12 14.15 -0.54 81,942 256,869 -22,207
Jul16 160411 14.72 14.77 14.37 14.39 -0.49 54,063 275,565 +3,852
Oct16 160411 14.97 14.97 14.64 14.65 -0.45 18,926 149,446 +4,895
Mar17 160411 15.44 15.46 15.13 15.15 -0.44 5,333 98,411 +1,330
May17 160411 15.27 15.27 14.96 14.98 -0.40 916 15,786 +128
Jul17 160411 15.06 15.06 14.77 14.80 -0.36 475 23,437 -26
Oct17 160411 15.24 15.24 14.77 14.80 -0.34 159 18,174 -53
Mar18 160411 15.57 15.57 15.11 15.13 -0.34 166 7,040 -24
Total Volume and Open Interest 162,071 851,084 -12,053
London Cocoa(LCE)
May16 160411 2137 2156 2122 2146 +10 4,236 67,121 +18
Jul16 160411 2145 2169 2137 2160 +10 8,218 64,188 -106
Sep16 160411 2120 2141 2113 2133 +10 4,730 54,591 +686
Dec16 160411 2081 2104 2075 2094 +8 2,463 49,215 +498
Mar17 160411 2055 2076 2048 2065 +6 1,677 35,803 +468
May17 160411 2057 2066 2057 2060 +5 115 4,894 -8
Jul17 160411 2058 2058 2057 2057 +5 4 702 +4
Total Volume and Open Interest 21,443 276,946 +1,560
London Sugar(LCE)
Aug16 160411 425.50 425.50 417.00 418.20 -12.00 9,607 43,028 +1,255
Oct16 160411 422.90 422.90 415.40 416.70 -11.10 1,995 14,101 +11
Dec16 160411 422.10 422.10 415.60 416.70 -10.20 768 8,435 +65
Mar17 160411 420.70 421.30 416.30 417.20 -9.10 340 7,500 -45
May17 160411 420.00 420.80 416.10 416.70 -8.40 97 2,009 +32
Total Volume and Open Interest 23,096 94,242 -2,607
Cotton(ICE)
May16 160411 60.44 60.83 60.28 60.71 +0.64 22,687 86,948 -8,916
Jul16 160411 59.68 60.33 59.68 60.24 +0.68 18,498 73,951 +7,495
Oct16 160411 59.30 59.48 59.30 59.48 +0.19 0 5 +0
Dec16 160411 58.93 59.60 58.90 59.48 +0.64 3,237 49,716 +1,088
Mar17 160411 59.75 60.01 59.65 59.84 +0.50 121 7,330 -22
May17 160411 60.51 60.51 60.43 60.43 +0.45 23 1,935 +0
Total Volume and Open Interest 44,590 222,917 -331
Lumber(CME)
May16 160411 289.0 294.1 286.3 291.2 +0.7 239 3,397 +6
Jul16 160411 290.3 294.5 288.1 292.4 +0.6 109 1,425 +31
Sep16 160411 290.8 292.4 290.7 291.8 +1.9 5 121 +0
Nov16 160411 290.8 290.8 290.8 290.8 +1.8 1 28 +0
Total Volume and Open Interest 354 5,002 +37
Crude Oil(NYM)
May16 160411 39.72 40.75 39.25 40.36 +0.64 626,749 421,169 -86,831
Jun16 160411 41.02 42.03 40.53 41.75 +0.76 269,936 305,037 +36,123
Jul16 160411 41.77 42.90 41.43 42.66 +0.80 92,590 145,115 +13,700
Aug16 160411 42.34 43.40 42.00 43.22 +0.84 28,813 89,037 +570
Sep16 160411 43.01 43.77 42.37 43.59 +0.84 31,526 123,672 +4,179
Oct16 160411 43.26 44.03 42.96 43.86 +0.83 15,593 55,224 +3,450
Nov16 160411 43.82 44.20 43.12 44.11 +0.83 13,964 38,262 +750
Dec16 160411 43.41 44.53 43.18 44.34 +0.83 46,239 202,436 +3,855
Jan17 160411 44.04 44.68 43.46 44.56 +0.83 10,361 29,051 -1,460
Feb17 160411 43.79 44.92 43.79 44.76 +0.83 2,721 19,982 +83
Mar17 160411 44.00 45.10 43.88 44.96 +0.83 3,442 39,117 -810
Apr17 160411 44.40 45.24 44.25 45.15 +0.82 2,167 9,498 -550
May17 160411 44.99 45.45 44.99 45.33 +0.80 1,841 10,365 +58
Jun17 160411 44.60 45.67 44.50 45.51 +0.79 4,353 47,024 +119
Jul17 160411 45.52 45.80 45.51 45.66 +0.78 77 9,943 +37
Aug17 160411 45.87 45.94 45.80 45.80 +0.77 55 6,354 +4
Total Volume and Open Interest 1,165,988 1,772,756 -24,877
e-miNY Crude Oil(NYM)
May16 160411 39.525 40.725 39.275 40.350 +0.625 10,267 2,128 -169
Jun16 160411 40.800 42.050 40.550 41.750 +0.750 476 639 +38
Jul16 160411 41.825 42.800 41.700 42.650 +0.800 52 292 +8
Aug16 160411 42.675 43.225 42.075 43.225 +0.850 15 73 +0
Sep16 160411 43.000 43.600 43.000 43.600 +0.850 1 81 +1
Oct16 160411 43.375 43.850 43.375 43.850 +0.825 0 52 +0
Nov16 160411 44.100 44.100 44.100 44.100 +0.825 1 13 +0
Dec16 160411 43.500 44.425 43.500 44.350 +0.850 20 240 -15
Jan17 160411 44.550 44.550 44.550 44.550 +0.825 0 11 +0
Feb17 160411 44.750 44.750 44.750 44.750 +0.825 0 3 +0
Total Volume and Open Interest 10,880 4,072 -91
NY Harbor ULSD(NYM)
May16 160411 119.70 122.71 118.44 121.47 +1.43 59,844 96,133 -4,704
Jun16 160411 120.87 123.77 119.66 122.63 +1.50 39,421 57,336 +116
Jul16 160411 122.69 125.21 121.26 124.27 +1.62 24,762 48,055 +2,353
Aug16 160411 123.76 126.88 123.02 126.09 +1.71 11,989 25,689 +87
Sep16 160411 125.87 129.01 125.35 128.29 +1.74 8,417 23,596 +1,239
Oct16 160411 129.20 131.17 129.20 130.56 +1.76 3,812 13,616 +119
Nov16 160411 130.22 132.87 130.22 132.64 +1.78 3,379 9,022 +325
Dec16 160411 132.00 134.99 131.38 134.55 +1.85 9,495 49,013 +266
Jan17 160411 133.95 136.65 133.95 136.35 +1.94 1,817 16,578 +43
Feb17 160411 136.34 137.85 136.34 137.59 +1.98 661 3,609 +122
Mar17 160411 137.71 138.16 137.57 138.16 +1.97 894 7,223 +202
Apr17 160411 137.97 138.08 137.97 138.08 +1.94 461 2,347 +41
May17 160411 138.62 138.62 137.75 138.41 +1.87 406 1,777 +225
Jun17 160411 137.50 138.91 137.39 138.90 +1.83 494 6,130 +150
Total Volume and Open Interest 167,028 380,708 +761
RBOB Gasoline(NYM)
May16 160411 146.36 151.14 145.07 150.77 +4.40 58,562 106,224 -9,842
Jun16 160411 147.75 152.25 146.24 151.89 +4.40 45,502 64,785 +1,402
Jul16 160411 147.20 151.78 145.90 151.43 +4.35 25,869 41,363 -526
Aug16 160411 145.12 150.06 144.63 149.72 +4.34 14,610 32,249 -976
Sep16 160411 142.34 147.36 142.01 147.02 +4.35 13,196 40,872 +688
Oct16 160411 129.22 132.51 128.01 132.21 +4.22 5,152 22,408 +426
Nov16 160411 125.40 129.11 124.85 128.82 +4.04 2,547 12,340 -27
Dec16 160411 124.00 127.39 122.40 127.09 +3.90 5,410 30,747 +654
Jan17 160411 124.35 127.23 124.35 127.19 +3.79 536 5,975 +34
Feb17 160411 128.17 128.50 128.17 128.50 +3.66 207 2,057 -11
Total Volume and Open Interest 172,425 388,172 -8,039
e-miNY RBOB Gasoline(NYM)
May16 160411 150.80 150.80 150.77 150.80 +4.40 0 1 +0
Jun16 160411 151.90 151.90 151.89 151.90 +4.40      
Jul16 160411 151.40 151.43 151.40 151.40 +4.30      
Aug16 160411 149.70 149.72 149.70 149.70 +4.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160411 1.951 1.951 1.907 1.912 -0.078 214,842 276,988 -31,424
Jun16 160411 2.039 2.042 1.995 2.001 -0.076 81,467 126,891 +14,968
Jul16 160411 2.138 2.141 2.097 2.104 -0.071 64,542 153,863 +7,073
Aug16 160411 2.192 2.200 2.160 2.168 -0.066 21,592 51,496 +876
Sep16 160411 2.236 2.236 2.192 2.204 -0.061 22,773 97,942 +2,927
Oct16 160411 2.285 2.286 2.249 2.263 -0.055 23,570 87,397 +2,673
Nov16 160411 2.465 2.487 2.448 2.472 -0.037 7,045 31,299 +518
Dec16 160411 2.740 2.768 2.726 2.758 -0.026 5,866 38,721 +240
Jan17 160411 2.878 2.903 2.858 2.892 -0.022 12,686 69,842 -432
Feb17 160411 2.853 2.892 2.853 2.885 -0.021 1,867 15,243 +146
Mar17 160411 2.838 2.855 2.816 2.848 -0.021 5,789 49,104 -271
Apr17 160411 2.633 2.663 2.625 2.659 -0.013 4,447 44,491 +291
May17 160411 2.646 2.670 2.643 2.670 -0.012 656 10,448 +280
Jun17 160411 2.686 2.711 2.684 2.711 -0.013 200 4,797 -7
Jul17 160411 2.743 2.751 2.743 2.751 -0.014 175 4,004 +6
Aug17 160411 2.736 2.758 2.732 2.758 -0.014 96 3,799 -6
Total Volume and Open Interest 468,921 1,112,583 -2,267
Brent Crude Oil(ICE)
Jun16 160411 42.00 43.06 41.41 42.83 +0.89 308,721 467,582 -13,912
Jul16 160411 42.16 43.12 41.51 42.95 +0.93 167,621 355,958 +28,535
Aug16 160411 42.28 43.42 41.83 43.27 +0.96 83,019 160,813 +7,748
Sep16 160411 42.55 43.70 42.16 43.56 +0.97 63,148 188,826 +5,366
Oct16 160411 42.91 44.06 42.54 43.92 +0.97 30,313 89,907 +856
Nov16 160411 43.28 44.44 42.94 44.30 +0.97 21,749 71,595 +2,540
Dec16 160411 43.63 44.81 43.30 44.65 +0.97 84,986 309,648 +2,703
Jan17 160411 44.51 45.07 43.62 44.93 +0.96 9,936 56,017 -1,710
Feb17 160411 44.44 45.37 43.93 45.22 +0.96 6,107 47,088 +21
Mar17 160411 44.63 45.71 44.63 45.54 +0.96 5,263 33,193 +253
Apr17 160411 45.92 45.92 45.83 45.83 +0.95 1,108 16,983 +188
May17 160411 46.10 46.10 46.10 46.10 +0.94 1,349 19,270 +9
Jun17 160411 45.32 46.53 45.11 46.34 +0.94 14,970 66,471 -888
Jul17 160411 46.58 46.58 46.58 46.58 +0.93 763 12,987 +213
Total Volume and Open Interest 841,962 2,246,973 +37,363
Gas Oil(ICE)
Apr16 160411 356.00 362.00 348.50 360.00 +5.25 38,484 47,763 -7,491
May16 160411 355.75 364.25 351.25 362.25 +4.50 85,254 171,055 -4,733
Jun16 160411 362.00 368.75 356.50 367.25 +4.25 69,935 119,279 +4,995
Jul16 160411 366.75 374.50 362.25 373.00 +4.50 20,948 50,911 -1,286
Aug16 160411 372.50 380.00 368.00 378.75 +4.75 11,321 31,666 +485
Sep16 160411 378.25 385.25 374.25 384.50 +5.00 14,496 37,249 +926
Oct16 160411 384.00 391.00 380.25 390.50 +5.25 5,120 29,176 +46
Nov16 160411 385.00 394.50 384.00 394.50 +5.50 4,631 20,470 -677
Dec16 160411 389.25 398.75 387.00 398.00 +6.00 20,899 88,844 -55
Jan17 160411 392.75 402.00 392.75 402.00 +6.00 1,836 20,382 +257
Total Volume and Open Interest 286,338 782,423 -7,344
Ethanol(CBOT)
May16 160411 1.505 1.507 1.497 1.504 -0.004 282 1,382 -1
Jun16 160411 1.484 1.489 1.484 1.489 -0.009 231 865 -26
Jul16 160411 1.480 1.481 1.475 1.481 -0.009 201 786 +117
Aug16 160411 1.465 1.465 1.465 1.465 -0.009 14 147 +0
Sep16 160411 1.449 1.449 1.449 1.449 -0.009 12 421 -10
Oct16 160411 1.435 1.435 1.435 1.435 -0.009 11 186 +0
Nov16 160411 1.416 1.416 1.416 1.416 -0.009 4 78 +1
Dec16 160411 1.398 1.398 1.398 1.398 -0.009 6 389 +0
Total Volume and Open Interest 761 4,254 +81
WTI Crude Oil(ICE)
May16 160411 39.78 40.74 39.25 40.36 +0.64 40,598 55,435 -11,826
Jun16 160411 41.01 42.03 40.54 41.75 +0.76 55,353 103,220 +681
Jul16 160411 41.81 42.90 41.43 42.66 +0.80 29,402 34,463 +3,333
Aug16 160411 42.31 43.40 42.18 43.22 +0.84 14,989 21,007 +2,009
Sep16 160411 42.57 43.74 42.57 43.59 +0.84 5,783 29,380 +122
Oct16 160411 43.08 44.02 42.91 43.86 +0.83 3,280 7,719 +336
Nov16 160411 43.34 44.26 43.28 44.11 +0.83 1,913 12,412 -15
Dec16 160411 43.58 44.50 43.26 44.34 +0.83 10,081 73,550 +2,099
Jan17 160411 44.70 44.70 44.56 44.56 +0.83 438 5,186 -50
Feb17 160411 44.76 44.76 44.76 44.76 +0.83 128 3,869 -6
Mar17 160411 44.96 44.96 44.96 44.96 +0.83 144 4,654 -5
Apr17 160411 45.15 45.15 45.15 45.15 +0.82 63 2,268 +15
May17 160411 45.33 45.33 45.33 45.33 +0.80 63 1,254 +11
Jun17 160411 45.33 45.51 45.33 45.51 +0.79 214 21,721 -19
Jul17 160411 45.66 45.66 45.66 45.66 +0.78 9 1,273 +0
Aug17 160411 45.80 45.80 45.80 45.80 +0.77 0 371 +0
Total Volume and Open Interest 166,358 446,477 -2,886
US Dollar Index(ICE)
Jun16 160411 94.150 94.350 93.745 93.942 -0.310 26,254 55,375 -425
Sep16 160411 94.310 94.435 93.880 94.050 -0.310 390 1,651 +41
Dec16 160411 94.250 94.350 93.980 94.103 -0.310 37 280 +24
Total Volume and Open Interest 26,696 57,356 -352
Australian Dollar(CME)
Jun16 160411 75.26 76.09 75.07 75.89 +0.55 112,975 123,803 +1,614
Sep16 160411 74.78 75.75 74.78 75.57 +0.54 59 180 -1
Dec16 160411 75.31 75.31 75.31 75.31 +0.54 0 29 +0
Total Volume and Open Interest 113,034 124,017 +1,613
British Pound(CME)
Jun16 160411 141.25 142.89 141.09 142.44 +1.21 86,642 244,130 -1,478
Sep16 160411 141.32 142.96 141.19 142.53 +1.21 29 843 +18
Dec16 160411 142.66 143.01 142.66 142.66 +1.21 0 308 +0
Total Volume and Open Interest 86,671 245,309 -1,460
Canadian Dollar(CME)
Jun16 160411 76.98 77.61 76.84 77.59 +0.60 62,753 101,172 -685
Sep16 160411 76.98 77.61 76.86 77.60 +0.60 55 1,676 -7
Dec16 160411 77.45 77.62 76.97 77.62 +0.60 1 1,144 -1
Mar17 160411 77.00 77.64 76.97 77.64 +0.60 0 57 +0
Total Volume and Open Interest 62,809 104,061 -693
Japanese Yen(CME)
Jun16 160411 92.71 93.08 92.36 92.82 +0.35 224,633 169,995 -1,241
Sep16 160411 93.10 93.40 92.69 93.14 +0.37 264 396 +13
Dec16 160411 93.29 93.61 93.11 93.50 +0.33 18 90 +12
Total Volume and Open Interest 224,915 170,533 -1,216
Swiss Franc(CME)
Jun16 160411 105.14 105.51 104.76 105.11 -0.03 20,425 37,041 +632
Sep16 160411 105.88 106.00 105.27 105.61 -0.03 28 88 +8
Dec16 160411 106.15 106.45 106.05 106.15 -0.03 0 21 +0
Total Volume and Open Interest 20,453 37,165 +640
EuroFX(CME)
Jun16 160411 114.30 114.69 113.93 114.33 +0.14 225,764 336,673 -1,839
Sep16 160411 114.59 115.05 114.30 114.70 +0.14 137 2,285 +16
Dec16 160411 115.10 115.41 114.72 115.09 +0.14 1 968 +1
Total Volume and Open Interest 225,902 340,244 -1,822
Mexican Peso(CME)
Apr16 160411 567.88 567.88 567.88 567.88 +6.00      
May16 160411 566.38 566.38 566.38 566.38 +6.00      
Total Volume and Open Interest 74,774 147,798 +23,669
Brazilian Real(CME)
May16 160411 274.50 284.90 274.50 283.95 +8.85 1,275 25,773 -245
Jun16 160411 274.20 282.00 273.70 281.45 +8.60 43 5,152 -27
Jul16 160411 279.20 279.20 279.20 279.20 +8.75 0 15 +0
Aug16 160411 276.80 276.80 276.80 276.80 +8.65      
Total Volume and Open Interest 1,318 30,961 -272
30-Year T-Bonds(CBOT)
Jun16 160411 166~080 166~250 165~110 166~030 -0~030 192,422 519,794 +4,902
Sep16 160411 164~270 165~100 164~080 164~250 -0~030 158 141 -7
Dec16 160411 163~170 163~170 163~170 163~170 -0~030      
Total Volume and Open Interest 192,580 519,935 +4,895
10-Year T-Notes(CBOT)
Jun16 160411 131~025 131~070 130~245 131~010 unch 1,016,410 2,707,680 +26,167
Sep16 160411 131~020 131~055 130~270 131~005 +0~005 2,936 5,950 +2,906
Dec16 160411 130~060 130~060 130~060 130~060 +0~005      
Total Volume and Open Interest 1,019,346 2,713,630 +29,073
5-Year T-Notes(CBOT)
Jun16 160411 121~164 121~186 121~112 121~156 +0~004 486,311 2,439,440 -3,966
Sep16 160411 121~072 121~072 121~052 121~052 +0~006 3,082 8,003 +2,221
Dec16 160411 121~036 121~036 121~036 121~036 +0~006      
Total Volume and Open Interest 489,393 2,447,443 -1,745
2 Year T-Notes(CBOT)
Jun16 160411 109~132 109~136 109~116 109~130 unch 212,717 991,625 +563
Sep16 160411 109~112 109~112 109~112 109~112 unch 56 58 +56
Dec16 160411 109~096 109~096 109~096 109~096 unch      
Total Volume and Open Interest 212,773 991,683 +619
Eurodollars(CME)
Jun16 160411 99.315 99.315 99.310 99.310 -0.005 192,717 1,180,014 +13,040
Sep16 160411 99.250 99.250 99.235 99.245 unch 213,854 1,074,155 -7,051
Dec16 160411 99.185 99.195 99.170 99.185 unch 329,579 1,245,170 +18,308
Mar17 160411 99.145 99.155 99.120 99.145 +0.005 227,452 862,321 +3,114
Jun17 160411 99.095 99.110 99.070 99.095 +0.005 225,601 794,814 +2,154
Sep17 160411 99.045 99.065 99.015 99.045 +0.005 166,694 674,438 +2,404
Dec17 160411 98.985 99.005 98.950 98.985 +0.005 238,088 955,143 -18,086
Mar18 160411 98.940 98.960 98.905 98.940 +0.005 174,280 491,099 -3,914
Jun18 160411 98.880 98.900 98.850 98.880 unch 137,120 432,305 +9,007
Sep18 160411 98.825 98.840 98.790 98.820 unch 100,241 352,601 +3,248
Dec18 160411 98.760 98.775 98.720 98.755 unch 102,653 490,382 +1,446
Mar19 160411 98.705 98.720 98.670 98.700 unch 86,879 283,305 +1,577
Jun19 160411 98.640 98.655 98.605 98.635 unch 60,663 269,506 +887
Sep19 160411 98.575 98.590 98.545 98.570 unch 35,950 179,040 +1,160
Dec19 160411 98.505 98.520 98.470 98.500 unch 37,017 179,968 +1,991
Mar20 160411 98.445 98.460 98.410 98.440 unch 31,302 98,877 +1,329
Jun20 160411 98.375 98.390 98.345 98.370 unch 29,380 64,784 +4,901
Sep20 160411 98.310 98.325 98.280 98.305 unch 20,196 56,930 +564
Total Volume and Open Interest 2,478,039 10,103,852 +45,563
Ultra T-Bond(CBOT)
Jun16 160411 174~24 175~13 173~19 174~14 -0~07 75,372 626,751 +1,324
Sep16 160411 176~21 176~21 176~21 176~21 -0~07 7 13 +6
Dec16 160411 175~31 175~31 175~31 175~31 -0~07      
Total Volume and Open Interest 75,379 626,764 +1,330
Ultra 10-Yr T-Note(CBOT)
Jun16 160411 141~220 141~290 141~075 141~195 -0~010 50,825 104,604 -1,530
Sep16 160411 141~010 141~010 141~010 141~010 -0~010      
Dec16 160411 141~010 141~010 141~010 141~010 -0~010      
Total Volume and Open Interest 50,825 104,604 -1,530
30 Day Federal Funds(CBOT)
Apr16 160411 99.637 99.640 99.637 99.640 unch 823 120,246 -241
May16 160411 99.635 99.635 99.630 99.630 unch 17,037 193,458 -11,439
Jun16 160411 99.610 99.615 99.610 99.610 unch 5,494 71,307 +2,005
Jul16 160411 99.585 99.590 99.585 99.590 unch 25,578 147,915 +8,261
Aug16 160411 99.555 99.560 99.550 99.555 unch 25,182 105,873 +10,874
Sep16 160411 99.540 99.555 99.540 99.550 unch 4,181 20,304 +631
Total Volume and Open Interest 114,177 896,476 +21,706
3-Mth Euro-Yen(CME)
Jun16 160411 99.990 99.990 99.990 99.990 unch      
Sep16 160411 99.990 99.990 99.990 99.990 unch      
Dec16 160411 99.990 99.990 99.990 99.990 unch      
Mar17 160411 99.990 99.990 99.990 99.990 unch      
Jun17 160411 99.990 99.990 99.990 99.990 unch      
Sep17 160411 99.990 99.990 99.990 99.990 unch      
Dec17 160411 99.990 99.990 99.990 99.990 unch      
Mar18 160411 99.995 99.995 99.995 99.995 unch      
Jun18 160411 99.855 99.855 99.855 99.855 unch      
Sep18 160411 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160411 99.99 99.99 99.99 99.99 unch      
Sep16 160411 99.99 99.99 99.99 99.99 unch      
Dec16 160411 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160411 99.99 99.99 99.99 99.99 unch      
Jun17 160411 99.99 99.99 99.99 99.99 unch      
Sep17 160411 99.99 99.99 99.99 99.99 unch      
Dec17 160411 99.99 99.99 99.99 99.99 unch      
Mar18 160411 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160411 151.67 151.72 151.58 151.63 +0.20 745 16,654 +38
Sep16 160411 151.07 151.07 151.07 151.07 +0.20      
Dec16 160411 151.07 151.07 151.07 151.07 +0.20      
Total Volume and Open Interest 745 16,654 +38
Euro-Buxl(EUREX)
Jun16 160411 171.50 171.82 169.18 169.54 -1.32 30,925 126,739 +230
Sep16 160411 179.36 179.36 179.36 179.36 -1.32 0 11 +0
Dec16 160411 179.36 179.36 179.36 179.36 -1.32      
Total Volume and Open Interest 30,925 126,750 +230
Euro-Bund(EUREX)
Jun16 160411 164.40 164.60 163.74 164.04 -0.16 662,282 1,305,284 +26,087
Sep16 160411 163.44 163.61 162.90 163.10 -0.18 3,681 21,464 +3,240
Dec16 160411 161.54 161.54 161.54 161.54 -0.16      
Total Volume and Open Interest 665,963 1,326,748 +29,327
Euro-Bobl(EUREX)
Jun16 160411 131.46 131.52 131.36 131.45 +0.02 463,378 975,534 -7,785
Sep16 160411 132.43 132.43 132.33 132.41 unch 1 14 +1
Dec16 160411 131.45 131.45 131.45 131.45 +0.02      
Total Volume and Open Interest 463,379 975,548 -7,784
Euro-Schatz(EUREX)
Jun16 160411 111.86 111.88 111.85 111.86 unch 192,508 959,762 -4,949
Sep16 160411 111.83 111.83 111.83 111.83 unch 0 2 +0
Dec16 160411 111.83 111.83 111.83 111.83 unch      
Total Volume and Open Interest 192,508 959,764 -4,949
3-Mth Euribor(EUREX)
Jun16 160411 100.255 100.255 100.255 100.255 +0.005 15 11,564 +15
Sep16 160411 100.280 100.280 100.280 100.280 +0.005 20 5,888 +3
Dec16 160411 100.300 100.300 100.300 100.300 unch 0 2,851 +0
Total Volume and Open Interest 353 72,180 +165
Long Gilt(LIFFE)
Jun16 160411 121~26 121~31 121~04 121~12 -0~08 187,771 488,012 +14,185
Sep16 160411 123~04 123~04 123~04 123~04 -0~08      
Total Volume and Open Interest 187,771 488,012 +14,185
3-Mth Short Sterling(LIFFE)
Jun16 160411 99.39 99.40 99.39 99.40 unch 77,385 454,098 +26,732
Sep16 160411 99.40 99.41 99.39 99.40 -0.01 64,399 376,066 +382
Dec16 160411 99.41 99.41 99.38 99.39 -0.02 41,931 409,776 -267
Mar17 160411 99.40 99.40 99.37 99.38 -0.02 40,915 311,463 +38
Jun17 160411 99.37 99.38 99.34 99.35 -0.02 32,704 306,059 +2,939
Sep17 160411 99.35 99.35 99.30 99.31 -0.03 30,264 264,109 +3,572
Total Volume and Open Interest 484,642 3,171,012 +49,199
3-Mth Euribor(LIFFE)
Jun16 160411 100.250 100.260 100.245 100.255 +0.005 29,730 514,890 +6,104
Sep16 160411 100.280 100.280 100.270 100.280 +0.005 68,919 514,937 +3,320
Dec16 160411 100.300 100.305 100.295 100.305 +0.005 67,880 453,998 -6,394
Total Volume and Open Interest 409,465 3,446,016 +11,456
3-Mth Aus T-Bills(SFE)
Jun16 160411 97.84 97.85 97.82 97.85 +0.01 9,715 238,719 +1,302
Sep16 160411 97.92 97.93 97.90 97.93 unch 16,850 222,065 -3,211
Dec16 160411 97.97 97.98 97.95 97.98 unch 15,928 167,683 +133
Mar17 160411 98.00 98.01 97.99 98.01 unch 9,574 121,863 +907
Jun17 160411 98.02 98.03 98.00 98.03 unch 7,945 70,300 +923
Sep17 160411 98.01 98.03 98.00 98.03 unch 6,551 62,664 +343
Dec17 160411 98.01 98.02 97.99 98.02 unch 3,950 40,440 +381
Mar18 160411 97.98 98.00 97.97 98.00 unch 2,349 20,291 +155
Jun18 160411 97.96 97.98 97.96 97.98 unch 478 10,593 +400
Sep18 160411 97.94 97.94 97.94 97.94 unch 375 1,360 -159
Total Volume and Open Interest 73,737 958,987 +1,168
10-Year Aus T-Bonds(SFE)
Jun16 160411 97.59 97.61 97.56 97.60 unch 129,016 790,396 +7,869
Sep16 160411 97.60 97.60 97.60 97.60 unch      
Total Volume and Open Interest 129,016 790,396 +7,869
3-Year Aus T-Bonds(SFE)
Jun16 160411 98.20 98.22 98.18 98.21 unch 152,069 747,699 -5,146
Sep16 160411 98.21 98.21 98.21 98.21 unch      
Total Volume and Open Interest 152,069 747,699 -5,146
Gold(CMX)
Apr16 160411 1241.5 1258.7 1241.5 1256.7 +14.2 375 3,532 -187
Jun16 160411 1241.8 1260.9 1241.6 1258.0 +14.2 189,413 365,696 +12,183
Aug16 160411 1245.7 1262.0 1245.7 1259.6 +14.3 5,039 38,627 -543
Oct16 160411 1250.0 1262.7 1250.0 1261.2 +14.5 739 21,012 +191
Dec16 160411 1248.1 1265.0 1248.1 1262.8 +14.6 3,684 23,574 +558
Feb17 160411 1253.0 1264.2 1253.0 1264.2 +14.7 136 4,861 +35
Apr17 160411 1265.6 1265.6 1265.6 1265.6 +14.8 39 1,830 -25
Jun17 160411 1261.8 1268.9 1261.8 1266.9 +14.8 780 6,911 +601
Aug17 160411 1262.0 1268.3 1262.0 1268.3 +14.8 0 106 +0
Oct17 160411 1269.6 1269.6 1269.6 1269.6 +14.8 0 622 +0
Dec17 160411 1272.8 1272.8 1271.0 1271.0 +14.8 38 6,053 +5
Feb18 160411 1272.4 1272.4 1272.4 1272.4 +14.8      
Total Volume and Open Interest 202,442 483,493 +13,067
Silver(CMX)
May16 160411 1538.0 1598.5 1537.0 1597.6 +59.2 51,593 101,618 -6,484
Jul16 160411 1545.0 1602.5 1544.0 1601.4 +59.2 12,731 39,836 +3,803
Sep16 160411 1550.0 1605.0 1546.0 1605.0 +59.3 2,362 11,799 -60
Dec16 160411 1551.5 1611.0 1550.0 1609.9 +59.4 1,953 16,473 -823
Mar17 160411 1593.5 1616.0 1593.5 1614.8 +59.3 75 823 -50
May17 160411 1617.8 1617.8 1617.8 1617.8 +59.3 50 48 +0
Jul17 160411 1616.5 1620.8 1616.5 1620.8 +59.3 150 2,136 +16
Total Volume and Open Interest 68,992 176,296 -3,562
Platinum(NYMEX)
Apr16 160411 979.0 991.8 979.0 989.4 +21.9 110 149 -76
Jul16 160411 970.2 994.6 967.3 990.8 +22.4 9,647 52,684 -332
Oct16 160411 971.5 994.4 971.5 992.4 +22.4 275 2,855 +147
Jan17 160411 993.8 993.8 993.8 993.8 +22.4 0 14 +0
Total Volume and Open Interest 10,037 55,758 -262
Palladium(NYMEX)
Jun16 160411 544.50 553.60 540.55 545.50 +6.85 4,096 22,498 +186
Sep16 160411 546.75 553.25 546.35 546.35 +6.85 268 975 +223
Dec16 160411 551.20 551.20 547.85 547.85 +6.85 48 101 +32
Total Volume and Open Interest 4,432 23,612 +460
Copper(CMX)
May16 160411 208.45 210.50 207.35 209.05 +0.35 99,641 96,144 +4,917
Jul16 160411 209.45 211.30 208.20 209.75 +0.20 28,366 56,701 +4,431
Sep16 160411 210.00 211.20 208.80 210.35 +0.20 7,763 25,587 +1,134
Dec16 160411 210.60 212.30 209.60 211.00 +0.20 3,930 16,438 +678
Mar17 160411 211.70 212.90 210.05 211.50 +0.20 109 2,303 +3
Total Volume and Open Interest 140,793 205,143 +11,403
E-mini DJIA Index(CBOT)
Jun16 160411 17487 17647 17412 17473 -12 169,327 113,335 -2,455
Sep16 160411 17346 17550 17345 17387 -11 142 655 +105
Dec16 160411 17437 17437 17327 17327 -11 1 13 +1
Mar17 160411 17267 17267 17267 17267 -11      
Total Volume and Open Interest 169,470 114,003 -2,349
S & P 500(CME)
Jun16 160411 2040.40 2056.20 2032.70 2034.50 -6.20 6,678 70,203 +2,916
Sep16 160411 2026.20 2047.90 2025.40 2026.20 -6.20 0 523 -4
Dec16 160411 2019.20 2040.70 2018.20 2019.20 -6.00 0 3 +0
Mar17 160411 2013.90 2035.40 2012.90 2013.90 -6.00      
Total Volume and Open Interest 6,678 70,729 +2,912
S & P 500 E-Mini(Globex)
Jun16 160411 2041.00 2056.50 2032.50 2034.50 -6.25 2,052,195 2,866,053 +12,597
Sep16 160411 2031.75 2048.00 2024.25 2026.25 -6.25 3,847 12,359 +761
Dec16 160411 2024.75 2040.75 2017.25 2019.25 -6.00 259 1,914 -30
Mar17 160411 2014.00 2029.75 2014.00 2014.00 -6.00 2 60 +1
Total Volume and Open Interest 2,056,303 2,880,386 +13,329
NASDAQ 100 E-Mini(Globex)
Jun16 160411 4470.00 4509.80 4446.00 4451.50 -15.80 260,817 224,761 -2,206
Sep16 160411 4454.00 4501.30 4440.00 4444.30 -15.70 45 255 +8
Dec16 160411 4441.80 4486.00 4441.80 4441.80 -15.70 0 85 +0
Total Volume and Open Interest 260,862 225,103 -2,198
S&P Midcap 400(CME) e-Mini
Jun16 160411 1424.30 1439.30 1418.20 1420.40 -2.90 14,611 82,884 -812
Sep16 160411 1416.10 1430.50 1416.10 1416.10 -2.90 0 7 +0
Dec16 160411 1417.40 1417.40 1417.40 1417.40 -2.90 0 12 +0
Total Volume and Open Interest 14,611 82,903 -812
Volatility Index(CBOE)
Apr16 160411 16.73 17.20 16.05 17.08 +0.40 98,500 144,496 -8,049
May16 160411 18.53 19.07 18.07 19.03 +0.50 78,747 147,826 +6,319
Jun16 160411 19.32 19.80 18.95 19.78 +0.45 23,001 35,162 +1,579
Jul16 160411 19.91 20.33 19.60 20.33 +0.45 9,689 22,138 +22
Total Volume and Open Interest 223,172 395,376 -537
Russell 2000(ICE)
Jun16 160411 1094.20 1108.40 1087.00 1088.70 -5.40 95,133 381,553 +4,775
Sep16 160411 1095.10 1100.00 1082.90 1082.90 -5.40 10 39 +1
Dec16 160411 1079.90 1079.90 1079.90 1079.90 -5.40 0 10 +0
Total Volume and Open Interest 95,143 381,652 +4,776
Nikkei 225(CME)
Jun16 160411 15820 15950 15565 15755 -70 22,948 31,219 +508
Sep16 160411 15640 15770 15640 15770 -70 1 4 -1
Total Volume and Open Interest 22,949 31,228 +507
Nikkei 225(SGX)
Jun16 160411 15835 15970 15510 15715 -100 96,947 197,958 +2,643
Sep16 160411 15855 15855 15500 15685 -105 162 661 -31
Dec16 160411 15575 15575 15575 15575 -100 0 3,809 +0
Total Volume and Open Interest 102,049 207,728 -4,890
Nikkei 225(CME) Yen
Jun16 160411 15775 15895 15515 15710 -65 81,126 73,770 -307
Sep16 160411 15665 15835 15490 15665 -65 0 114 +0
Dec16 160411 15655 15655 15460 15655 -65      
Total Volume and Open Interest 81,126 73,890 -307
Nikkei 225(CME) e-Mini Yen
Jun16 160411 15630 15710 15630 15710 -60 22 30 +8
Sep16 160411 15670 15670 15665 15670 -60      
Dec16 160411 15660 15660 15655 15660 -60      
Total Volume and Open Interest 22 30 +8
CAC 40(EURONEXT)
Apr16 160411 4294.5 4339.5 4261.0 4312.0 +10.0 86,599 252,905 +2,618
May16 160411 4221.0 4263.5 4190.0 4238.5 +9.0 65 254 +19
Jun16 160411 4173.5 4216.0 4146.5 4191.0 +9.0 336 9,099 +47
Total Volume and Open Interest 87,000 262,274 +2,684
Hang Seng Index(HKFE)
Apr16 160411 20374 20581 20174 20540 +151 105,501 95,658 +1,786
May16 160411 20260 20450 20069 20420 +154 272 1,098 -38
Jun16 160411 20000 20176 19825 20145 +156 355 5,521 +45
Total Volume and Open Interest 106,146 104,216 +1,792
DAX(EUREX)
Jun16 160411 9649.5 9784.5 9551.5 9726.0 +75.5 115,472 114,304 +237
Sep16 160411 9592.0 9761.0 9562.5 9716.5 +75.0 94 1,521 -2
Dec16 160411 9709.0 9709.0 9709.0 9709.0 +75.5 2 2,809 -1
Total Volume and Open Interest 115,568 118,634 +234
Mini-DAX(EUREX)
Jun16 160411 9644.0 9784.0 9551.0 9727.0 +76.0 24,592 5,958 +37
Sep16 160411 9565.0 9770.0 9565.0 9718.0 +76.0 40 60 +10
Dec16 160411 9690.0 9710.0 9690.0 9710.0 +76.0 3 2 +0
Total Volume and Open Interest 24,635 6,020 +47
FT-SE 100(EURONEXT)
Jun16 160411 6150.00 6179.00 6112.00 6158.50 +7.50 117,670 620,481 +2,677
Sep16 160411 6084.00 6116.50 6083.50 6106.50 +7.50 2 1,805 +0
Dec16 160411 6072.50 6072.50 6072.50 6072.50 +7.50      
Total Volume and Open Interest 117,672 622,286 +2,677
SPI 200(SFE)
Jun16 160411 4919.0 4951.0 4889.0 4902.0 -10.0 28,206 232,153 -3,861
Sep16 160411 4853.0 4854.0 4853.0 4854.0 -11.0 9 866 -4
Dec16 160411 4840.0 4840.0 4840.0 4840.0 -11.0 0 2,163 +0
Total Volume and Open Interest 28,233 236,479 -3,856
FTSE MIB(ISE)
Jun16 160411 17000.00 17405.00 16855.00 17268.00 +251.00 39,239 61,123 +909
Sep16 160411 16830.00 17240.00 16830.00 17148.00 +253.00 39 59 +5
Dec16 160411 17033.00 17033.00 17033.00 17033.00 +250.00      
Total Volume and Open Interest 39,278 61,182 +914
KOSPI 200(KFE)
Jun16 160411 242.40 242.80 241.10 242.65 +0.45 127,887 115,170 -342
Sep16 160411 243.20 243.40 241.90 243.35 +0.40 665 4,996 +152
Dec16 160411 244.35 244.35 244.35 244.35 +0.85 3 2,421 -13
Total Volume and Open Interest 128,556 123,919 -154
GSCI(CME)
Apr16 160411 328.55 330.80 325.90 329.25 +2.75 1,684 8,565 -1,460
May16 160411 334.35 334.65 329.85 333.40 +3.10 1,533 2,945 +1,495
Jun16 160411 335.40 335.40 335.40 335.40 +3.10      
Total Volume and Open Interest 3,217 11,510 +35
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy