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 Tue April 12, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160412 927.50 938.50 924.75 936.25 +8.00 157,543 293,828 -2,411
Jul16 160412 935.75 946.75 933.25 944.75 +8.00 97,109 252,786 +19,528
Aug16 160412 938.00 948.75 935.50 946.75 +7.75 4,890 24,257 +585
Sep16 160412 937.50 947.25 935.25 945.75 +7.50 1,287 12,311 -21
Nov16 160412 939.00 949.50 937.00 947.75 +7.00 26,802 182,412 +4,196
Jan17 160412 942.75 953.25 941.75 951.75 +7.00 813 6,599 +185
Mar17 160412 944.00 954.50 943.50 953.00 +6.75 2,150 13,418 +295
May17 160412 946.00 955.50 945.25 954.25 +6.50 505 5,688 +176
Jul17 160412 950.25 960.75 950.25 959.25 +6.50 919 5,137 +314
Aug17 160412 957.75 957.75 957.75 957.75 +7.25 25 150 -1
Sep17 160412 947.00 947.00 947.00 947.00 +6.00 5 39 +4
Nov17 160412 934.75 943.00 927.00 941.50 +4.50 1,079 7,380 +612
Jan18 160412 931.00 946.25 931.00 946.25 +4.75 1 23 +0
Mar18 160412 950.75 950.75 950.75 950.75 +5.00 0 19 +0
Total Volume and Open Interest 293,208 804,169 +23,504
Soybean Meal(CBOT)
May16 160412 280.10 285.60 279.20 285.10 +5.00 93,504 126,902 -8,490
Jul16 160412 282.60 288.10 281.80 287.60 +5.10 46,803 121,732 +7,189
Aug16 160412 284.10 289.10 283.00 288.80 +5.10 3,829 25,245 +241
Sep16 160412 284.70 290.20 284.60 289.80 +5.00 2,191 22,129 -181
Oct16 160412 285.50 290.90 285.10 290.60 +5.10 1,309 14,572 +154
Dec16 160412 287.40 293.10 287.10 292.70 +5.20 9,936 51,580 -778
Jan17 160412 289.60 293.30 289.20 293.10 +5.00 601 3,923 -24
Mar17 160412 288.40 293.40 288.30 293.10 +4.90 1,561 5,278 +401
May17 160412 288.20 293.40 288.20 293.10 +4.80 348 2,910 +105
Jul17 160412 292.00 294.70 292.00 294.60 +4.80 335 2,282 +76
Total Volume and Open Interest 160,439 379,742 -1,306
Soybean Oil(CBOT)
May16 160412 33.92 33.95 33.32 33.69 -0.21 68,703 178,584 -10,284
Jul16 160412 34.15 34.21 33.59 33.96 -0.22 47,682 146,769 +6,285
Aug16 160412 34.25 34.32 33.70 34.06 -0.22 4,699 25,144 -583
Sep16 160412 34.35 34.42 33.81 34.18 -0.22 2,535 18,917 +701
Oct16 160412 34.41 34.47 33.87 34.23 -0.22 1,169 9,944 +132
Dec16 160412 34.58 34.62 34.01 34.37 -0.23 8,017 58,894 +1,769
Jan17 160412 34.82 34.82 34.33 34.58 -0.25 501 5,291 +48
Mar17 160412 34.90 34.96 34.34 34.70 -0.26 1,318 6,464 +128
May17 160412 34.99 35.01 34.53 34.76 -0.28 208 3,560 +62
Jul17 160412 35.08 35.14 34.59 34.90 -0.29 215 3,980 +112
Total Volume and Open Interest 135,084 466,268 -1,617
Canola(WCE)
May16 160412 479.2 480.4 473.0 473.9 -5.7 10,661 70,040 -661
Jul16 160412 485.2 486.0 478.7 479.5 -5.8 7,918 65,845 +4,294
Nov16 160412 483.9 484.1 478.0 478.4 -4.9 2,896 31,221 +1,004
Jan17 160412 489.0 489.0 483.0 483.2 -5.5 46 1,559 +28
Mar17 160412 488.0 488.0 485.0 485.0 -5.4 3 469 +0
Total Volume and Open Interest 21,524 169,208 +4,665
Corn(CBOT)
May16 160412 357.00 365.50 356.75 362.75 +6.00 227,920 446,758 -45,262
Jul16 160412 359.75 368.00 359.50 365.50 +5.75 147,956 476,341 +27,650
Sep16 160412 362.50 369.50 362.25 368.00 +5.50 23,107 168,677 +3,460
Dec16 160412 368.50 374.75 368.25 374.25 +5.50 42,498 242,445 +1,928
Mar17 160412 379.00 384.25 378.25 384.00 +5.50 1,550 43,632 -30
May17 160412 384.00 389.50 383.50 389.50 +5.00 1,108 8,479 +100
Jul17 160412 388.50 394.00 387.75 393.75 +5.25 1,417 22,501 +531
Sep17 160412 388.00 390.00 388.00 390.00 +4.75 84 2,527 +36
Dec17 160412 387.50 391.75 385.25 390.25 +4.00 548 17,102 +244
Mar18 160412 398.00 400.00 398.00 399.75 +4.00 6 663 -2
Total Volume and Open Interest 446,199 1,430,827 -11,344
Wheat(CBOT)
May16 160412 448.00 457.00 446.50 452.50 +5.25 82,236 184,416 -14,346
Jul16 160412 454.75 463.00 453.00 458.75 +4.50 63,859 162,719 +15,407
Sep16 160412 464.75 472.50 463.00 468.25 +4.00 5,565 46,201 +666
Dec16 160412 479.50 487.75 478.50 483.25 +3.75 4,216 48,109 +312
Mar17 160412 495.25 503.25 494.75 498.75 +3.50 1,191 12,409 +6
May17 160412 505.50 513.50 505.50 508.75 +3.25 801 2,995 +51
Total Volume and Open Interest 158,478 459,871 +2,303
Wheat(KCBT)
May16 160412 444.50 452.50 442.75 447.25 +3.50 26,954 69,138 -8,181
Jul16 160412 455.50 462.25 453.25 457.50 +3.25 24,440 91,967 +7,135
Sep16 160412 470.00 476.25 468.00 471.75 +3.00 2,700 15,484 -155
Dec16 160412 490.75 496.75 489.00 492.25 +2.75 1,289 24,459 +67
Mar17 160412 503.25 510.50 502.75 506.00 +2.75 440 9,200 -14
May17 160412 512.25 519.50 512.25 515.25 +3.00 230 2,931 +72
Jul17 160412 527.75 527.75 523.50 523.50 +3.25 60 913 +16
Total Volume and Open Interest 56,117 214,296 -1,058
Wheat(MGE)
May16 160412 511.00 519.25 511.00 516.50 +6.25 2,837 21,973 -384
Jul16 160412 518.75 526.25 518.50 523.50 +5.50 2,625 22,947 +973
Sep16 160412 529.00 535.50 528.75 532.25 +4.50 438 9,349 +239
Dec16 160412 543.00 548.50 542.25 546.00 +4.75 186 7,715 +49
Mar17 160412 555.00 561.25 555.00 559.00 +4.75 51 3,917 +2
May17 160412 567.75 569.25 566.75 566.75 +4.50 28 1,828 +23
Total Volume and Open Interest 6,166 68,138 +903
Oats(CBOT)
May16 160412 185.25 189.00 185.00 187.50 +2.75 887 6,199 -489
Jul16 160412 193.25 198.50 193.25 195.75 +2.00 673 3,676 +242
Sep16 160412 201.75 206.00 200.75 204.00 +1.75 58 181 -14
Dec16 160412 213.25 214.25 212.75 212.75 +1.75 33 765 +1
Total Volume and Open Interest 1,651 10,822 -260
Rough Rice(CBOT)
May16 160412 9.85 10.00 9.75 9.78 -0.06 927 8,783 -246
Jul16 160412 10.11 10.25 10.02 10.06 -0.06 642 3,460 +355
Sep16 160412 10.31 10.31 10.20 10.24 -0.06 26 849 +8
Nov16 160412 10.52 10.52 10.40 10.40 -0.07 8 183 +7
Total Volume and Open Interest 1,605 13,315 +124
Live Cattle(CME)
Apr16 160412 133.950 134.380 133.285 133.535 -0.540 2,875 22,923 -658
Jun16 160412 123.200 124.080 122.450 122.850 -0.380 20,807 137,863 +54
Aug16 160412 118.980 119.535 118.050 118.480 -0.470 8,800 59,672 +251
Oct16 160412 118.250 118.600 117.250 117.680 -0.605 7,240 39,684 +1,934
Dec16 160412 118.250 118.450 117.200 117.700 -0.600 2,187 18,542 +356
Feb17 160412 117.350 117.500 116.385 116.885 -0.465 601 5,471 +178
Total Volume and Open Interest 42,741 288,534 +2,160
Feeder Cattle(CME)
Apr16 160412 155.535 156.685 154.350 155.285 -0.265 1,432 3,276 -597
May16 160412 151.750 152.850 150.100 151.050 -0.985 5,553 14,439 -1,168
Aug16 160412 152.700 153.450 150.850 151.950 -0.850 4,250 13,503 +538
Sep16 160412 151.700 152.300 149.735 150.750 -0.985 959 3,547 +168
Oct16 160412 150.100 150.685 148.185 149.300 -0.985 500 2,334 +17
Nov16 160412 145.450 146.630 144.400 145.185 -1.065 240 1,955 +75
Jan17 160412 141.650 142.250 140.750 141.550 -0.330 13 155 +5
Total Volume and Open Interest 12,949 39,225 -962
Lean Hogs(CME)
Apr16 160412 66.550 66.830 66.385 66.600 +0.250 4,392 12,338 -971
May16 160412 75.180 75.750 74.600 75.100 -0.300 302 2,271 +70
Jun16 160412 79.635 80.135 78.930 79.200 -0.435 12,665 85,979 +30
Jul16 160412 79.980 80.350 79.300 79.635 -0.365 3,272 24,596 +446
Aug16 160412 79.450 79.800 78.885 79.150 -0.300 4,482 35,848 +119
Oct16 160412 69.200 69.480 68.785 69.400 +0.220 3,904 36,405 +1,073
Dec16 160412 63.985 64.475 63.930 64.450 +0.315 1,106 21,704 +388
Feb17 160412 66.725 67.250 66.650 67.200 +0.350 450 6,427 +42
Total Volume and Open Interest 30,778 228,385 +1,298
Class III Milk(CME)
Apr16 160412 13.77 13.83 13.77 13.81 +0.05 163 4,395 -82
May16 160412 13.73 13.84 13.66 13.78 +0.08 282 5,117 -21
Jun16 160412 13.94 14.05 13.94 14.01 +0.13 77 4,289 +18
Jul16 160412 14.22 14.47 14.22 14.41 +0.21 72 3,325 +54
Aug16 160412 14.72 14.90 14.72 14.81 +0.19 51 2,711 +15
Sep16 160412 15.05 15.19 15.05 15.13 +0.18 39 2,613 -4
Oct16 160412 15.11 15.34 15.11 15.29 +0.21 62 2,276 +42
Nov16 160412 15.10 15.31 15.10 15.26 +0.17 25 2,143 +19
Dec16 160412 15.10 15.30 15.10 15.23 +0.21 0 2,034 +0
Jan17 160412 15.05 15.24 15.05 15.19 +0.24 5 452 +5
Feb17 160412 15.05 15.27 15.05 15.20 +0.17 0 413 +0
Mar17 160412 15.15 15.32 15.15 15.27 +0.17 0 416 +0
Apr17 160412 15.25 15.31 15.25 15.25 +0.05 0 197 +0
Total Volume and Open Interest 821 31,270 +52
Cocoa(ICE)
May16 160412 2925 2936 2896 2932 +26 16,942 31,950 -7,798
Jul16 160412 2949 2966 2923 2963 +31 24,253 80,943 +552
Sep16 160412 2940 2951 2912 2949 +29 7,954 52,050 +548
Dec16 160412 2910 2923 2886 2921 +28 3,609 24,400 +881
Mar17 160412 2886 2902 2865 2899 +27 1,801 28,499 +46
May17 160412 2886 2892 2865 2892 +27 221 4,681 +32
Jul17 160412 2882 2886 2870 2886 +27 112 1,388 +58
Total Volume and Open Interest 54,980 229,510 -5,644
Coffee "C"(ICE)
May16 160412 123.40 125.20 122.65 124.60 +1.25 30,661 48,115 -7,107
Jul16 160412 125.50 126.85 124.45 126.30 +1.05 26,083 68,744 +6,401
Sep16 160412 127.05 128.45 126.15 127.95 +1.05 7,494 34,837 +748
Dec16 160412 129.35 130.55 128.30 130.10 +0.95 4,013 27,738 +123
Mar17 160412 131.35 132.50 130.45 132.05 +0.95 732 8,933 +91
May17 160412 132.10 134.05 131.95 133.55 +0.90 381 4,931 -3
Total Volume and Open Interest 69,719 199,708 +285
Orange Juice(ICE)
May16 160412 136.70 137.70 133.05 135.95 -1.10 1,137 7,949 -435
Jul16 160412 136.95 137.85 133.60 136.50 -1.15 375 4,486 +135
Sep16 160412 135.75 136.95 134.25 136.95 -1.30 52 1,089 +9
Nov16 160412 136.35 137.50 135.35 137.50 -1.05 7 407 +5
Jan17 160412 137.90 137.90 137.90 137.90 -1.05 0 75 +0
Mar17 160412 138.70 138.70 138.70 138.70 -1.05 0 1 +0
Total Volume and Open Interest 1,571 14,007 -286
Sugar #11(ICE)
May16 160412 14.15 14.32 14.05 14.07 -0.08 92,572 239,700 -17,169
Jul16 160412 14.42 14.59 14.32 14.34 -0.05 65,231 282,675 +7,110
Oct16 160412 14.72 14.84 14.59 14.60 -0.05 26,138 153,664 +4,218
Mar17 160412 15.18 15.30 15.08 15.11 -0.04 11,621 102,774 +4,363
May17 160412 14.99 15.11 14.90 14.94 -0.04 1,876 16,166 +380
Jul17 160412 14.84 14.92 14.70 14.75 -0.05 1,950 22,885 -552
Oct17 160412 14.83 14.85 14.74 14.75 -0.05 890 18,650 +476
Mar18 160412 15.10 15.10 15.09 15.09 -0.04 208 7,048 +8
Total Volume and Open Interest 200,659 850,045 -1,039
London Cocoa(LCE)
May16 160412 2149 2167 2133 2166 +20 4,827 66,828 -293
Jul16 160412 2163 2180 2148 2179 +19 8,728 65,123 +935
Sep16 160412 2139 2152 2122 2151 +18 5,441 55,408 +817
Dec16 160412 2097 2112 2083 2111 +17 4,351 50,042 +827
Mar17 160412 2071 2081 2053 2080 +15 3,393 36,465 +662
May17 160412 2065 2077 2052 2075 +15 33 4,884 -10
Jul17 160412 2071 2071 2071 2071 +14 5 701 -1
Total Volume and Open Interest 26,778 279,883 +2,937
London Sugar(LCE)
Aug16 160412 418.80 421.40 416.10 417.20 -1.00 7,943 45,233 +2,205
Oct16 160412 416.40 419.80 415.00 415.60 -1.10 2,045 14,554 +453
Dec16 160412 416.60 419.40 415.00 415.40 -1.30 536 8,688 +253
Mar17 160412 416.00 419.40 415.00 415.40 -1.80 273 7,540 +40
May17 160412 415.60 418.60 414.60 415.00 -1.70 136 2,043 +34
Total Volume and Open Interest 18,033 93,153 -1,089
Cotton(ICE)
May16 160412 60.90 61.85 60.17 61.51 +0.80 29,968 77,000 -9,948
Jul16 160412 60.24 61.26 59.70 60.91 +0.67 23,668 77,640 +3,689
Oct16 160412 60.60 60.74 60.02 60.38 +0.90 7 12 +7
Dec16 160412 59.53 60.13 58.90 59.77 +0.29 5,540 50,696 +980
Mar17 160412 60.03 60.36 59.43 60.06 +0.22 428 7,341 +11
May17 160412 60.69 60.69 60.62 60.63 +0.20 112 1,935 +0
Total Volume and Open Interest 59,793 217,706 -5,211
Lumber(CME)
May16 160412 291.8 300.2 290.1 296.7 +5.5 345 3,326 -71
Jul16 160412 294.0 300.0 292.2 298.2 +5.8 228 1,503 +78
Sep16 160412 292.7 297.7 292.5 295.3 +3.5 20 135 +14
Nov16 160412 293.1 293.2 293.1 293.1 +2.3 3 28 +0
Total Volume and Open Interest 598 5,023 +21
Crude Oil(NYM)
May16 160412 40.35 42.25 40.09 42.17 +1.81 817,230 344,954 -76,215
Jun16 160412 41.77 43.57 41.47 43.50 +1.75 389,590 359,248 +54,211
Jul16 160412 42.70 44.43 42.38 44.35 +1.69 135,410 168,417 +23,302
Aug16 160412 43.12 44.92 42.93 44.83 +1.61 45,520 87,520 -1,517
Sep16 160412 43.62 45.23 43.35 45.14 +1.55 49,079 123,006 -666
Oct16 160412 43.88 45.46 43.69 45.37 +1.51 18,152 55,641 +417
Nov16 160412 44.50 45.65 44.38 45.59 +1.48 17,654 40,331 +2,069
Dec16 160412 44.35 45.87 44.09 45.80 +1.46 75,405 199,593 -2,843
Jan17 160412 45.00 46.06 44.76 45.99 +1.43 15,414 28,477 -574
Feb17 160412 44.65 46.16 44.65 46.16 +1.40 4,918 19,913 -69
Mar17 160412 44.78 46.38 44.78 46.33 +1.37 6,642 39,190 +73
Apr17 160412 45.71 46.49 45.66 46.49 +1.34 2,750 9,357 -141
May17 160412 45.57 46.65 45.57 46.65 +1.32 2,285 10,407 +42
Jun17 160412 45.35 46.87 45.34 46.81 +1.30 8,864 46,884 -140
Jul17 160412 45.78 46.94 45.78 46.94 +1.28 969 10,313 +370
Aug17 160412 46.87 47.06 46.87 47.06 +1.26 393 6,486 +132
Total Volume and Open Interest 1,613,844 1,772,922 +166
e-miNY Crude Oil(NYM)
May16 160412 40.350 42.250 40.100 42.175 +1.825 15,004 1,921 -207
Jun16 160412 41.775 43.550 41.500 43.500 +1.750 737 697 +58
Jul16 160412 42.300 44.400 42.300 44.350 +1.700 93 328 +36
Aug16 160412 44.150 44.825 44.150 44.825 +1.600 12 71 -2
Sep16 160412 43.175 45.150 43.175 45.150 +1.550 8 81 +0
Oct16 160412 44.100 45.375 44.100 45.375 +1.525 11 51 -1
Nov16 160412 45.600 45.600 45.600 45.600 +1.500 0 13 +0
Dec16 160412 44.775 45.800 44.425 45.800 +1.450 16 244 +4
Jan17 160412 46.000 46.000 46.000 46.000 +1.450 1 12 +1
Feb17 160412 46.150 46.150 46.150 46.150 +1.400 0 3 +0
Total Volume and Open Interest 15,884 3,960 -112
NY Harbor ULSD(NYM)
May16 160412 121.47 128.46 120.93 127.59 +6.12 76,164 86,145 -9,988
Jun16 160412 122.21 129.27 122.05 128.46 +5.83 51,668 62,415 +5,079
Jul16 160412 123.90 130.53 123.90 129.77 +5.50 30,842 47,369 -686
Aug16 160412 126.56 132.02 126.56 131.30 +5.21 15,654 25,380 -309
Sep16 160412 129.90 133.79 129.15 133.24 +4.95 10,776 23,169 -427
Oct16 160412 131.61 135.45 131.39 135.31 +4.75 4,348 13,945 +329
Nov16 160412 134.16 137.47 133.42 137.33 +4.69 3,288 9,057 +35
Dec16 160412 134.45 139.58 134.45 139.22 +4.67 11,125 49,874 +861
Jan17 160412 137.73 141.06 137.12 140.96 +4.61 2,051 17,115 +537
Feb17 160412 140.01 142.11 140.01 142.11 +4.52 759 3,656 +47
Mar17 160412 139.62 142.57 139.62 142.57 +4.41 547 7,183 -40
Apr17 160412 138.92 142.52 138.90 142.38 +4.30 293 2,340 -7
May17 160412 138.00 142.66 138.00 142.62 +4.21 184 1,794 +17
Jun17 160412 140.27 143.11 140.27 143.02 +4.12 486 6,360 +230
Total Volume and Open Interest 209,156 376,326 -4,382
RBOB Gasoline(NYM)
May16 160412 150.23 153.86 149.32 153.43 +2.66 67,709 103,431 -2,793
Jun16 160412 151.50 155.08 150.66 154.72 +2.83 55,968 70,015 +5,230
Jul16 160412 151.13 154.86 150.45 154.55 +3.12 28,592 42,170 +807
Aug16 160412 149.37 153.26 148.85 152.99 +3.27 17,440 32,233 -16
Sep16 160412 147.28 150.63 146.19 150.34 +3.32 14,617 40,603 -269
Oct16 160412 131.76 135.78 131.66 135.59 +3.38 5,159 22,563 +155
Nov16 160412 128.82 132.29 128.25 132.10 +3.28 3,360 12,409 +69
Dec16 160412 126.25 130.41 126.23 130.23 +3.14 7,283 30,434 -313
Jan17 160412 127.50 130.28 126.85 130.23 +3.04 897 6,203 +228
Feb17 160412 130.74 131.45 130.74 131.45 +2.95 403 1,785 -272
Total Volume and Open Interest 202,373 390,994 +2,822
e-miNY RBOB Gasoline(NYM)
May16 160412 153.40 153.43 153.40 153.40 +2.60 0 1 +0
Jun16 160412 154.70 154.72 154.70 154.70 +2.80      
Jul16 160412 154.60 154.60 154.55 154.60 +3.20      
Aug16 160412 153.00 153.00 152.99 153.00 +3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160412 1.934 2.030 1.922 2.004 +0.092 163,135 242,730 -34,258
Jun16 160412 2.015 2.102 2.007 2.083 +0.082 63,763 141,383 +14,492
Jul16 160412 2.116 2.191 2.107 2.178 +0.074 51,544 159,368 +5,505
Aug16 160412 2.178 2.248 2.170 2.238 +0.070 15,570 51,694 +198
Sep16 160412 2.207 2.281 2.207 2.272 +0.068 18,350 101,863 +3,921
Oct16 160412 2.277 2.334 2.263 2.326 +0.063 17,835 88,864 +1,467
Nov16 160412 2.477 2.536 2.477 2.527 +0.055 6,127 31,038 -261
Dec16 160412 2.763 2.811 2.763 2.803 +0.045 5,346 39,207 +486
Jan17 160412 2.894 2.939 2.892 2.932 +0.040 8,465 71,191 +1,349
Feb17 160412 2.890 2.927 2.890 2.924 +0.039 1,358 15,349 +106
Mar17 160412 2.850 2.888 2.850 2.883 +0.035 3,739 49,108 +4
Apr17 160412 2.672 2.690 2.665 2.687 +0.028 4,004 45,760 +1,269
May17 160412 2.677 2.699 2.675 2.694 +0.024 359 10,524 +76
Jun17 160412 2.725 2.740 2.725 2.734 +0.023 70 4,798 +1
Jul17 160412 2.763 2.782 2.763 2.774 +0.023 130 4,109 +105
Aug17 160412 2.760 2.787 2.760 2.781 +0.023 18 3,813 +14
Total Volume and Open Interest 360,055 1,105,871 -6,712
Brent Crude Oil(ICE)
Jun16 160412 42.70 44.81 42.56 44.69 +1.86 340,222 453,932 -13,650
Jul16 160412 42.82 44.83 42.69 44.73 +1.78 159,496 380,056 +24,098
Aug16 160412 43.04 45.11 43.02 45.01 +1.74 84,674 166,062 +5,249
Sep16 160412 43.42 45.33 43.30 45.22 +1.66 85,413 196,521 +7,695
Oct16 160412 43.70 45.61 43.67 45.50 +1.58 36,001 91,429 +1,522
Nov16 160412 44.08 45.94 44.02 45.81 +1.51 22,808 72,042 +447
Dec16 160412 44.49 46.26 44.39 46.10 +1.45 104,596 308,981 -667
Jan17 160412 44.76 46.48 44.71 46.33 +1.40 12,561 53,721 -2,296
Feb17 160412 45.05 46.73 45.05 46.58 +1.36 7,409 48,334 +1,246
Mar17 160412 45.59 47.05 45.59 46.86 +1.32 7,855 33,754 +561
Apr17 160412 47.12 47.18 47.12 47.12 +1.29 2,978 17,538 +555
May17 160412 46.57 47.37 46.57 47.37 +1.27 3,847 19,721 +451
Jun17 160412 46.15 47.77 46.15 47.59 +1.25 18,359 66,933 +462
Jul17 160412 47.81 47.81 47.81 47.81 +1.23 1,582 12,616 -371
Total Volume and Open Interest 938,716 2,275,431 +28,458
Gas Oil(ICE)
Apr16 160412 357.25 365.75 357.25 360.00 unch 39,105 34,954 -12,809
May16 160412 360.00 381.00 358.50 376.00 +13.75 108,864 173,384 +2,329
Jun16 160412 364.75 384.75 363.75 380.00 +12.75 80,662 121,929 +2,650
Jul16 160412 370.25 389.50 369.50 385.00 +12.00 25,064 52,197 +1,286
Aug16 160412 376.50 394.50 375.75 390.25 +11.50 12,244 31,399 -267
Sep16 160412 382.50 399.75 382.50 395.50 +11.00 12,738 38,575 +1,326
Oct16 160412 390.00 405.25 390.00 401.00 +10.50 5,804 29,057 -119
Nov16 160412 395.00 408.25 394.00 404.75 +10.25 3,806 20,094 -376
Dec16 160412 395.25 411.50 395.25 407.75 +9.75 23,661 89,408 +564
Jan17 160412 405.00 414.75 403.75 411.50 +9.50 1,666 20,738 +356
Total Volume and Open Interest 323,234 777,777 -4,646
Ethanol(CBOT)
May16 160412 1.523 1.525 1.504 1.515 +0.011 156 1,363 -19
Jun16 160412 1.499 1.503 1.494 1.499 +0.010 125 884 +19
Jul16 160412 1.488 1.490 1.482 1.487 +0.006 59 834 +48
Aug16 160412 1.480 1.480 1.470 1.472 +0.007 55 181 +34
Sep16 160412 1.460 1.460 1.456 1.456 +0.007 0 421 +0
Oct16 160412 1.450 1.450 1.442 1.442 +0.007 0 186 +0
Nov16 160412 1.423 1.423 1.423 1.423 +0.007 35 113 +35
Dec16 160412 1.405 1.405 1.405 1.405 +0.007 0 389 +0
Total Volume and Open Interest 430 4,371 +117
WTI Crude Oil(ICE)
May16 160412 40.24 42.24 40.10 42.17 +1.81 55,766 52,914 -2,521
Jun16 160412 41.65 43.57 41.51 43.50 +1.75 76,573 112,520 +9,300
Jul16 160412 42.52 44.43 42.52 44.35 +1.69 37,388 41,584 +7,121
Aug16 160412 43.41 44.92 43.36 44.83 +1.61 16,380 21,350 +343
Sep16 160412 43.72 45.23 43.72 45.14 +1.55 9,452 29,418 +38
Oct16 160412 44.37 45.45 44.07 45.37 +1.51 6,294 8,392 +673
Nov16 160412 44.62 45.65 44.32 45.59 +1.48 5,666 12,871 +459
Dec16 160412 44.48 45.85 44.48 45.80 +1.46 11,214 73,765 +215
Jan17 160412 45.07 46.02 44.75 45.99 +1.43 885 5,225 +39
Feb17 160412 46.00 46.16 46.00 46.16 +1.40 314 3,954 +85
Mar17 160412 46.33 46.33 46.33 46.33 +1.37 625 4,977 +323
Apr17 160412 46.49 46.49 46.49 46.49 +1.34 61 2,301 +33
May17 160412 46.65 46.65 46.65 46.65 +1.32 91 1,257 +3
Jun17 160412 46.01 46.84 45.81 46.81 +1.30 836 21,826 +105
Jul17 160412 46.94 46.94 46.94 46.94 +1.28 41 1,291 +18
Aug17 160412 47.06 47.06 47.06 47.06 +1.26 22 371 +0
Total Volume and Open Interest 224,959 463,280 +16,803
US Dollar Index(ICE)
Jun16 160412 93.980 94.385 93.620 93.945 +0.003 19,260 56,558 +1,183
Sep16 160412 94.140 94.500 93.770 94.060 +0.010 220 1,718 +67
Dec16 160412 94.215 94.505 93.810 94.105 +0.003 8 279 -1
Total Volume and Open Interest 19,496 58,613 +1,257
Australian Dollar(CME)
Jun16 160412 75.74 76.70 75.63 76.68 +0.79 80,288 125,128 +1,325
Sep16 160412 75.44 76.36 75.33 76.36 +0.79 57 181 +1
Dec16 160412 76.09 76.09 76.09 76.09 +0.78 1 29 +0
Total Volume and Open Interest 80,346 125,343 +1,326
British Pound(CME)
Jun16 160412 142.37 143.51 141.98 142.78 +0.34 78,604 243,082 -1,048
Sep16 160412 142.53 143.57 142.07 142.87 +0.34 25 862 +19
Dec16 160412 142.59 143.30 142.22 143.00 +0.34 114 210 -98
Total Volume and Open Interest 78,747 244,182 -1,127
Canadian Dollar(CME)
Jun16 160412 77.52 78.44 77.39 78.43 +0.84 79,626 102,051 +879
Sep16 160412 77.77 78.44 77.42 78.44 +0.84 121 1,671 -5
Dec16 160412 77.50 78.46 77.47 78.46 +0.84 44 1,143 -1
Mar17 160412 78.47 78.47 77.54 78.47 +0.83 0 57 +0
Total Volume and Open Interest 79,791 104,934 +873
Japanese Yen(CME)
Jun16 160412 92.80 92.86 92.08 92.29 -0.53 143,170 166,865 -3,130
Sep16 160412 93.14 93.16 92.38 92.60 -0.54 88 386 -10
Dec16 160412 92.99 92.99 92.80 92.99 -0.51 22 94 +4
Total Volume and Open Interest 143,284 167,397 -3,136
Swiss Franc(CME)
Jun16 160412 105.06 105.56 104.50 104.99 -0.12 15,851 37,532 +491
Sep16 160412 105.59 106.04 105.02 105.49 -0.12 3 87 -1
Dec16 160412 106.03 106.17 105.64 106.03 -0.12 0 21 +0
Total Volume and Open Interest 15,854 37,655 +490
EuroFX(CME)
Jun16 160412 114.26 114.86 113.67 114.18 -0.15 157,386 333,819 -2,854
Sep16 160412 114.65 115.22 114.04 114.55 -0.15 340 2,465 +180
Dec16 160412 114.65 115.58 114.46 114.95 -0.14 40 1,008 +40
Total Volume and Open Interest 157,768 337,610 -2,634
Mexican Peso(CME)
Apr16 160412 572.88 572.88 572.88 572.88 +5.00      
May16 160412 571.25 571.25 571.25 571.25 +4.88      
Total Volume and Open Interest 46,167 147,955 +157
Brazilian Real(CME)
May16 160412 284.45 285.85 279.20 282.95 -1.00 1,803 25,527 -246
Jun16 160412 279.65 283.05 278.05 280.45 -1.00 13 5,152 +0
Jul16 160412 277.85 277.85 277.85 277.85 -1.35 0 15 +0
Aug16 160412 275.50 275.50 275.50 275.50 -1.30      
Total Volume and Open Interest 1,816 30,715 -246
30-Year T-Bonds(CBOT)
Jun16 160412 166~000 166~060 164~280 165~010 -1~020 163,275 516,972 -2,822
Sep16 160412 164~200 164~200 163~210 163~230 -1~020 174 233 +92
Dec16 160412 162~150 162~150 162~150 162~150 -1~020      
Total Volume and Open Interest 163,449 517,205 -2,730
10-Year T-Notes(CBOT)
Jun16 160412 130~315 131~010 130~160 130~175 -0~155 783,757 2,710,723 +3,043
Sep16 160412 130~220 130~220 130~150 130~150 -0~175 359 6,171 +221
Dec16 160412 129~205 129~205 129~205 129~205 -0~175      
Total Volume and Open Interest 784,116 2,716,894 +3,264
5-Year T-Notes(CBOT)
Jun16 160412 121~144 121~154 121~056 121~064 -0~092 375,899 2,438,469 -971
Sep16 160412 120~276 120~276 120~276 120~276 -0~094 122 8,113 +110
Dec16 160412 120~262 120~262 120~262 120~262 -0~094      
Total Volume and Open Interest 376,021 2,446,582 -861
2 Year T-Notes(CBOT)
Jun16 160412 109~126 109~132 109~104 109~106 -0~022 141,420 998,622 +6,997
Sep16 160412 109~092 109~092 109~086 109~086 -0~024 847 894 +836
Dec16 160412 109~072 109~072 109~072 109~072 -0~024      
Total Volume and Open Interest 142,267 999,516 +7,833
Eurodollars(CME)
Jun16 160412 99.315 99.315 99.310 99.310 unch 163,237 1,185,959 +5,945
Sep16 160412 99.250 99.250 99.230 99.235 -0.010 139,641 1,081,619 +7,464
Dec16 160412 99.185 99.190 99.160 99.165 -0.020 222,503 1,242,677 -2,493
Mar17 160412 99.145 99.145 99.115 99.115 -0.030 135,773 870,735 +8,414
Jun17 160412 99.095 99.095 99.060 99.065 -0.030 152,476 803,250 +8,436
Sep17 160412 99.045 99.045 99.005 99.010 -0.035 87,858 678,899 +4,461
Dec17 160412 98.980 98.985 98.940 98.945 -0.040 165,127 972,991 +17,848
Mar18 160412 98.935 98.940 98.890 98.895 -0.045 106,307 488,241 -2,858
Jun18 160412 98.880 98.880 98.830 98.835 -0.045 75,125 434,609 +2,304
Sep18 160412 98.820 98.820 98.770 98.775 -0.045 57,634 353,654 +1,053
Dec18 160412 98.750 98.755 98.700 98.710 -0.045 60,869 491,711 +1,329
Mar19 160412 98.695 98.695 98.645 98.655 -0.045 60,863 290,089 +6,784
Jun19 160412 98.630 98.635 98.580 98.590 -0.045 38,670 266,119 -3,387
Sep19 160412 98.565 98.570 98.515 98.525 -0.045 27,782 181,594 +2,554
Dec19 160412 98.495 98.495 98.445 98.455 -0.045 20,324 180,583 +615
Mar20 160412 98.435 98.435 98.385 98.395 -0.045 13,912 100,099 +1,222
Jun20 160412 98.360 98.370 98.315 98.330 -0.040 11,042 64,936 +152
Sep20 160412 98.295 98.305 98.250 98.260 -0.045 13,543 59,042 +2,112
Total Volume and Open Interest 1,584,639 10,166,423 +62,571
Ultra T-Bond(CBOT)
Jun16 160412 174~09 174~15 172~25 173~01 -1~13 54,640 625,824 -927
Sep16 160412 175~08 175~08 175~08 175~08 -1~13 0 13 +0
Dec16 160412 174~18 174~18 174~18 174~18 -1~13      
Total Volume and Open Interest 54,640 625,837 -927
Ultra 10-Yr T-Note(CBOT)
Jun16 160412 141~175 141~190 140~285 140~300 -0~215 32,574 104,717 +113
Sep16 160412 140~160 140~160 140~160 140~160 -0~170      
Dec16 160412 140~160 140~160 140~160 140~160 -0~170      
Total Volume and Open Interest 32,574 104,717 +113
30 Day Federal Funds(CBOT)
Apr16 160412 99.637 99.640 99.637 99.640 unch 595 120,336 +90
May16 160412 99.630 99.635 99.630 99.630 unch 3,845 194,061 +603
Jun16 160412 99.610 99.615 99.610 99.610 unch 7,443 69,640 -1,667
Jul16 160412 99.585 99.590 99.585 99.585 -0.005 12,377 151,224 +3,309
Aug16 160412 99.555 99.555 99.550 99.555 unch 8,777 106,539 +666
Sep16 160412 99.550 99.550 99.540 99.540 -0.010 1,631 20,436 +132
Total Volume and Open Interest 67,859 909,245 +12,769
3-Mth Euro-Yen(CME)
Jun16 160412 99.990 99.990 99.990 99.990 unch      
Sep16 160412 99.990 99.990 99.990 99.990 unch      
Dec16 160412 99.990 99.990 99.990 99.990 unch      
Mar17 160412 99.990 99.990 99.990 99.990 unch      
Jun17 160412 99.990 99.990 99.990 99.990 unch      
Sep17 160412 99.990 99.990 99.990 99.990 unch      
Dec17 160412 99.990 99.990 99.990 99.990 unch      
Mar18 160412 99.995 99.995 99.995 99.995 unch      
Jun18 160412 99.855 99.855 99.855 99.855 unch      
Sep18 160412 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160412 99.99 99.99 99.99 99.99 unch      
Sep16 160412 99.99 99.99 99.99 99.99 unch      
Dec16 160412 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160412 99.99 99.99 99.99 99.99 unch      
Jun17 160412 99.99 99.99 99.99 99.99 unch      
Sep17 160412 99.99 99.99 99.99 99.99 unch      
Dec17 160412 99.99 99.99 99.99 99.99 unch      
Mar18 160412 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160412 151.65 151.79 151.59 151.74 +0.11 1,389 16,519 -135
Sep16 160412 151.18 151.18 151.18 151.18 +0.11      
Dec16 160412 151.18 151.18 151.18 151.18 +0.11      
Total Volume and Open Interest 1,389 16,519 -135
Euro-Buxl(EUREX)
Jun16 160412 169.46 169.46 167.10 167.82 -1.72 28,649 128,394 +1,655
Sep16 160412 177.30 177.30 177.30 177.30 -2.06 0 11 +0
Dec16 160412 177.30 177.30 177.30 177.30 -2.06      
Total Volume and Open Interest 28,649 128,405 +1,655
Euro-Bund(EUREX)
Jun16 160412 164.01 164.02 163.24 163.44 -0.60 409,244 1,312,347 +7,063
Sep16 160412 162.80 162.80 162.49 162.49 -0.61 4,066 23,250 +1,786
Dec16 160412 160.94 160.94 160.94 160.94 -0.60      
Total Volume and Open Interest 413,310 1,335,597 +8,849
Euro-Bobl(EUREX)
Jun16 160412 131.44 131.46 131.27 131.33 -0.12 278,327 972,362 -3,172
Sep16 160412 132.23 132.27 132.23 132.27 -0.14 41 48 +34
Dec16 160412 131.33 131.33 131.33 131.33 -0.12      
Total Volume and Open Interest 278,368 972,410 -3,138
Euro-Schatz(EUREX)
Jun16 160412 111.86 111.87 111.85 111.86 -0.00 169,956 951,035 -8,727
Sep16 160412 111.84 111.86 111.84 111.86 +0.02 0 2 +0
Dec16 160412 111.86 111.86 111.86 111.86 +0.02      
Total Volume and Open Interest 169,956 951,037 -8,727
3-Mth Euribor(EUREX)
Jun16 160412 100.255 100.255 100.255 100.255 unch 15 11,549 -15
Sep16 160412 100.280 100.280 100.280 100.280 unch 0 5,888 +0
Dec16 160412 100.305 100.305 100.305 100.305 +0.005 0 2,851 +0
Total Volume and Open Interest 899 72,645 +465
Long Gilt(LIFFE)
Jun16 160412 121~06 121~06 120~24 120~30 -0~14 136,050 487,548 -464
Sep16 160412 122~22 122~22 122~22 122~22 -0~14      
Total Volume and Open Interest 136,050 487,548 -464
3-Mth Short Sterling(LIFFE)
Jun16 160412 99.39 99.40 99.39 99.40 unch 56,302 437,983 -16,115
Sep16 160412 99.40 99.40 99.38 99.39 -0.01 28,019 373,250 -2,816
Dec16 160412 99.39 99.39 99.36 99.37 -0.02 28,125 415,524 +5,748
Mar17 160412 99.38 99.38 99.34 99.35 -0.03 25,020 312,730 +1,267
Jun17 160412 99.35 99.35 99.30 99.31 -0.04 44,542 309,772 +3,713
Sep17 160412 99.32 99.32 99.26 99.27 -0.04 23,695 266,882 +2,773
Total Volume and Open Interest 311,703 3,171,911 +899
3-Mth Euribor(LIFFE)
Jun16 160412 100.255 100.260 100.250 100.255 unch 87,737 510,242 -4,648
Sep16 160412 100.275 100.285 100.275 100.280 unch 36,343 505,027 -9,910
Dec16 160412 100.300 100.305 100.295 100.305 unch 33,139 456,810 +2,812
Total Volume and Open Interest 433,916 3,442,239 -3,777
3-Mth Aus T-Bills(SFE)
Jun16 160412 97.84 97.84 97.81 97.82 -0.03 18,928 235,687 -3,032
Sep16 160412 97.92 97.92 97.88 97.89 -0.04 32,377 221,208 -857
Dec16 160412 97.98 97.98 97.92 97.94 -0.04 23,064 170,064 +2,381
Mar17 160412 98.01 98.01 97.95 97.96 -0.05 9,142 121,155 -708
Jun17 160412 98.03 98.03 97.97 97.98 -0.05 5,423 70,470 +170
Sep17 160412 98.03 98.03 97.97 97.98 -0.05 3,121 62,017 -647
Dec17 160412 98.02 98.02 97.96 97.97 -0.05 1,501 40,199 -241
Mar18 160412 98.00 98.00 97.94 97.95 -0.05 836 20,296 +5
Jun18 160412 97.97 97.97 97.92 97.93 -0.05 445 10,883 +290
Sep18 160412 97.92 97.92 97.88 97.88 -0.06 9 1,364 +4
Total Volume and Open Interest 94,899 956,351 -2,636
10-Year Aus T-Bonds(SFE)
Jun16 160412 97.60 97.61 97.53 97.54 -0.06 110,893 796,027 +5,631
Sep16 160412 97.54 97.54 97.54 97.54 -0.06      
Total Volume and Open Interest 110,893 796,027 +5,631
3-Year Aus T-Bonds(SFE)
Jun16 160412 98.21 98.22 98.15 98.16 -0.05 133,480 749,888 +2,189
Sep16 160412 98.16 98.16 98.16 98.16 -0.05      
Total Volume and Open Interest 133,480 749,888 +2,189
Gold(CMX)
Apr16 160412 1260.0 1261.7 1253.7 1259.4 +2.7 409 3,575 +43
Jun16 160412 1259.8 1264.7 1253.0 1260.9 +2.9 132,368 364,138 -1,558
Aug16 160412 1261.7 1266.0 1255.1 1262.6 +3.0 4,897 38,480 -147
Oct16 160412 1263.4 1266.8 1258.6 1264.2 +3.0 930 21,160 +148
Dec16 160412 1265.3 1268.5 1259.8 1265.9 +3.1 3,878 24,999 +1,425
Feb17 160412 1262.9 1267.4 1262.9 1267.4 +3.2 207 4,920 +59
Apr17 160412 1268.8 1268.8 1268.8 1268.8 +3.2 20 1,838 +8
Jun17 160412 1264.7 1270.2 1264.7 1270.2 +3.3 278 7,161 +250
Aug17 160412 1271.6 1271.6 1271.6 1271.6 +3.3 0 106 +0
Oct17 160412 1273.0 1273.0 1273.0 1273.0 +3.4 0 622 +0
Dec17 160412 1274.4 1274.4 1274.4 1274.4 +3.4 75 6,077 +24
Feb18 160412 1275.9 1275.9 1275.9 1275.9 +3.5      
Total Volume and Open Interest 144,116 483,844 +351
Silver(CMX)
May16 160412 1595.0 1623.0 1580.0 1622.2 +24.6 43,343 97,201 -4,417
Jul16 160412 1599.5 1627.0 1584.5 1626.0 +24.6 9,904 43,081 +3,245
Sep16 160412 1619.0 1630.0 1613.0 1629.7 +24.7 1,807 11,730 -69
Dec16 160412 1609.0 1635.5 1593.0 1634.8 +24.9 1,045 16,713 +240
Mar17 160412 1633.5 1639.8 1633.5 1639.8 +25.0 122 799 -24
May17 160412 1625.0 1643.5 1625.0 1642.9 +25.1 180 43 -5
Jul17 160412 1646.0 1646.0 1646.0 1646.0 +25.2 141 2,185 +49
Total Volume and Open Interest 56,560 175,308 -988
Platinum(NYMEX)
Apr16 160412 987.9 1002.6 987.9 998.5 +9.1 1 94 -55
Jul16 160412 989.2 1005.0 987.3 999.7 +8.9 7,611 52,686 +2
Oct16 160412 993.0 1004.0 990.4 1001.4 +9.0 107 2,926 +71
Jan17 160412 1002.8 1002.8 1002.8 1002.8 +9.0 0 14 +0
Total Volume and Open Interest 7,727 55,773 +15
Palladium(NYMEX)
Jun16 160412 547.20 555.60 541.25 544.15 -1.35 3,671 22,499 +1
Sep16 160412 548.90 551.80 544.00 544.95 -1.40 177 1,087 +112
Dec16 160412 546.50 546.50 546.50 546.50 -1.35 0 101 +0
Total Volume and Open Interest 3,852 23,729 +117
Copper(CMX)
May16 160412 208.35 215.65 207.35 214.70 +5.65 73,242 90,716 -5,428
Jul16 160412 209.15 216.10 208.15 215.30 +5.55 21,336 58,686 +1,985
Sep16 160412 210.00 216.55 210.00 215.80 +5.45 5,425 24,638 -949
Dec16 160412 211.30 217.15 211.30 216.40 +5.40 3,058 17,079 +641
Mar17 160412 213.50 216.85 213.50 216.85 +5.35 59 2,324 +21
Total Volume and Open Interest 104,128 201,500 -3,643
E-mini DJIA Index(CBOT)
Jun16 160412 17457 17656 17437 17637 +164 157,032 111,621 -1,714
Sep16 160412 17425 17549 17387 17548 +161 141 751 +96
Dec16 160412 17430 17485 17430 17485 +158 0 13 +0
Mar17 160412 17425 17425 17425 17425 +158      
Total Volume and Open Interest 157,173 112,385 -1,618
S & P 500(CME)
Jun16 160412 2030.90 2058.50 2030.20 2055.70 +21.20 5,121 70,292 +89
Sep16 160412 2047.50 2049.70 2024.70 2047.50 +21.30 475 948 +425
Dec16 160412 2040.50 2042.70 2017.70 2040.50 +21.30 0 3 +0
Mar17 160412 2035.20 2037.40 2012.40 2035.20 +21.30      
Total Volume and Open Interest 5,596 71,243 +514
S & P 500 E-Mini(Globex)
Jun16 160412 2032.50 2058.50 2029.25 2055.75 +21.25 1,768,420 2,847,223 -18,830
Sep16 160412 2024.00 2050.00 2021.25 2047.50 +21.25 1,531 12,580 +221
Dec16 160412 2016.00 2042.75 2015.25 2040.50 +21.25 164 1,949 +35
Mar17 160412 2035.25 2035.25 2035.25 2035.25 +21.25 1 61 +1
Total Volume and Open Interest 1,770,116 2,861,813 -18,573
NASDAQ 100 E-Mini(Globex)
Jun16 160412 4447.00 4497.50 4426.50 4490.00 +38.50 232,565 224,229 -532
Sep16 160412 4437.00 4488.80 4420.80 4482.80 +38.50 84 281 +26
Dec16 160412 4480.30 4480.30 4425.30 4480.30 +38.50 0 85 +0
Total Volume and Open Interest 232,651 224,598 -505
S&P Midcap 400(CME) e-Mini
Jun16 160412 1418.50 1438.90 1418.50 1438.00 +17.60 16,353 82,541 -343
Sep16 160412 1433.70 1433.70 1433.70 1433.70 +17.60 0 7 +0
Dec16 160412 1435.00 1435.00 1435.00 1435.00 +17.60 0 12 +0
Total Volume and Open Interest 16,353 82,560 -343
Volatility Index(CBOE)
Apr16 160412 17.10 17.35 15.85 15.93 -1.15 72,865 0 -144,496
May16 160412 19.00 19.25 18.10 18.28 -0.75 64,046 0 -147,826
Jun16 160412 19.78 20.08 19.08 19.23 -0.55 20,378 0 -35,162
Jul16 160412 20.30 20.63 19.72 19.88 -0.45 7,602 0 -22,138
Total Volume and Open Interest 178,362 399,527 +4,151
Russell 2000(ICE)
Jun16 160412 1087.10 1104.60 1086.70 1102.90 +14.20 81,446 381,290 -263
Sep16 160412 1083.10 1099.90 1083.10 1098.40 +15.50 11 39 +0
Dec16 160412 1094.70 1094.70 1094.70 1094.70 +14.80 0 10 +0
Total Volume and Open Interest 81,557 381,489 -163
Nikkei 225(CME)
Jun16 160412 15750 16185 15705 16115 +360 24,406 30,585 -634
Sep16 160412 15930 16130 15930 16130 +360 1 4 +0
Total Volume and Open Interest 24,407 30,594 -634
Nikkei 225(SGX)
Jun16 160412 15680 15975 15670 15915 +200 126,901 197,434 -524
Sep16 160412 15665 15890 15665 15890 +205 277 660 -1
Dec16 160412 15775 15775 15775 15775 +200 0 3,809 +0
Total Volume and Open Interest 127,604 207,600 -128
Nikkei 225(CME) Yen
Jun16 160412 15695 16130 15650 16065 +355 69,411 73,596 -174
Sep16 160412 16020 16070 15660 16020 +355 9 100 -14
Dec16 160412 16010 16010 15635 16010 +355      
Total Volume and Open Interest 69,420 73,696 -194
Nikkei 225(CME) e-Mini Yen
Jun16 160412 15910 16065 15910 16060 +350 20 40 +10
Sep16 160412 16020 16020 16020 16020 +350      
Dec16 160412 16010 16010 16010 16010 +350      
Total Volume and Open Interest 20 40 +10
CAC 40(EURONEXT)
Apr16 160412 4300.0 4360.0 4267.5 4345.0 +33.0 90,505 253,615 +710
May16 160412 4227.0 4282.0 4193.5 4269.5 +31.0 7,059 6,024 +5,770
Jun16 160412 4184.0 4238.0 4148.0 4222.5 +31.5 410 9,193 +94
Total Volume and Open Interest 97,974 268,848 +6,574
Hang Seng Index(HKFE)
Apr16 160412 20527 20620 20397 20470 -70 120,762 98,560 +2,902
May16 160412 20386 20493 20288 20352 -68 491 1,337 +239
Jun16 160412 20113 20218 20026 20068 -77 192 5,631 +110
Total Volume and Open Interest 121,774 107,456 +3,240
DAX(EUREX)
Jun16 160412 9706.0 9829.5 9645.0 9797.0 +71.0 96,636 110,820 -3,484
Sep16 160412 9701.0 9811.0 9652.0 9787.0 +70.5 71 1,515 -6
Dec16 160412 9780.5 9780.5 9780.5 9780.5 +71.5 5 2,810 +1
Total Volume and Open Interest 96,712 115,145 -3,489
Mini-DAX(EUREX)
Jun16 160412 9705.0 9830.0 9646.0 9798.0 +71.0 18,484 5,994 +36
Sep16 160412 9710.0 9800.0 9681.0 9788.0 +70.0 11 67 +7
Dec16 160412 9720.0 9781.0 9720.0 9781.0 +71.0 0 2 +0
Total Volume and Open Interest 18,495 6,063 +43
FT-SE 100(EURONEXT)
Jun16 160412 6127.50 6212.00 6118.50 6189.50 +31.00 103,918 620,186 -295
Sep16 160412 6114.50 6138.00 6114.50 6138.00 +31.50 9 1,811 +6
Dec16 160412 6104.00 6104.00 6104.00 6104.00 +31.50      
Total Volume and Open Interest 103,927 621,997 -289
SPI 200(SFE)
Jun16 160412 4895.0 4958.0 4888.0 4951.0 +49.0 30,321 232,606 +453
Sep16 160412 4852.0 4908.0 4852.0 4905.0 +51.0 68 934 +68
Dec16 160412 4891.0 4891.0 4891.0 4891.0 +51.0 0 2,163 +0
Total Volume and Open Interest 30,423 237,012 +533
FTSE MIB(ISE)
Jun16 160412 17280.00 17400.00 16730.00 16962.00 -306.00 44,676 62,826 +1,703
Sep16 160412 17150.00 17240.00 16645.00 16835.00 -313.00 81 101 +42
Dec16 160412 16725.00 16725.00 16725.00 16725.00 -308.00      
Total Volume and Open Interest 44,757 62,927 +1,745
KOSPI 200(KFE)
Jun16 160412 242.95 244.40 242.20 244.20 +1.55 137,532 111,933 -3,237
Sep16 160412 243.55 245.05 243.00 244.95 +1.60 667 5,137 +141
Dec16 160412 245.50 245.55 245.50 245.55 +1.20 6 2,414 -7
Total Volume and Open Interest 138,205 120,846 -3,073
GSCI(CME)
Apr16 160412 331.75 338.85 331.10 338.85 +9.60 1,871 7,022 -1,543
May16 160412 336.50 343.00 335.25 342.85 +9.45 1,835 4,752 +1,807
Jun16 160412 344.85 344.85 344.85 344.85 +9.45      
Total Volume and Open Interest 3,706 11,774 +264
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!