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 18, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160418 955.00 964.25 949.75 954.25 -1.75 178,212 239,304 -14,117
Jul16 160418 963.00 972.75 957.75 963.00 -1.25 134,760 336,006 +17,800
Aug16 160418 965.25 974.25 959.50 965.25 -0.50 10,192 26,310 +1,126
Sep16 160418 964.00 974.00 958.50 965.00 +0.25 5,053 14,576 +3
Nov16 160418 965.00 975.75 959.75 967.25 +0.75 51,747 207,196 +3,264
Jan17 160418 967.75 977.25 962.50 969.50 +0.25 2,494 7,960 +249
Mar17 160418 968.00 976.75 962.75 968.50 -0.75 3,042 15,817 +848
May17 160418 963.75 975.50 963.75 968.00 -0.50 1,379 6,598 +373
Jul17 160418 969.75 979.75 966.50 972.25 -0.75 1,081 5,919 +310
Aug17 160418 975.50 975.50 969.50 969.50 -1.00 1 171 +0
Sep17 160418 957.25 957.25 957.25 957.25 -2.25 0 44 +0
Nov17 160418 954.25 961.00 948.00 951.50 -3.75 1,129 9,776 +447
Jan18 160418 955.50 955.50 955.50 955.50 -3.50 1 72 +1
Mar18 160418 960.00 960.00 960.00 960.00 -3.50 0 27 +0
Total Volume and Open Interest 389,091 869,940 +10,304
Soybean Meal(CBOT)
May16 160418 295.60 299.80 291.80 293.00 -2.90 60,362 91,576 -4,716
Jul16 160418 298.00 302.50 294.50 295.70 -2.90 39,659 148,979 +3,053
Aug16 160418 298.70 303.30 295.50 296.70 -2.90 5,677 24,881 +389
Sep16 160418 300.90 304.20 296.50 297.70 -2.60 3,685 23,566 +454
Oct16 160418 304.00 304.50 297.70 298.50 -2.60 2,209 14,874 +424
Dec16 160418 302.20 306.50 299.40 300.60 -2.40 9,884 49,710 +310
Jan17 160418 303.10 306.40 299.80 300.60 -2.50 1,103 3,884 -102
Mar17 160418 302.80 306.20 299.50 300.30 -2.50 836 5,827 +123
May17 160418 302.00 305.40 299.20 300.10 -2.60 297 3,376 +36
Jul17 160418 304.30 306.80 301.20 301.60 -2.60 430 2,841 +98
Total Volume and Open Interest 124,605 373,058 +129
Soybean Oil(CBOT)
May16 160418 33.32 34.20 33.13 33.95 +0.57 50,913 131,560 -10,505
Jul16 160418 33.60 34.48 33.41 34.23 +0.59 36,027 184,821 +2,647
Aug16 160418 33.69 34.58 33.64 34.34 +0.60 4,179 26,123 +85
Sep16 160418 33.81 34.68 33.70 34.46 +0.60 2,505 19,638 -65
Oct16 160418 33.88 34.76 33.70 34.55 +0.62 2,871 11,391 +980
Dec16 160418 34.00 34.92 33.85 34.74 +0.68 10,811 66,470 +1,947
Jan17 160418 34.07 35.07 34.05 34.90 +0.64 682 5,898 +101
Mar17 160418 34.20 35.14 34.13 34.97 +0.61 823 7,442 +156
May17 160418 34.20 35.16 34.20 35.00 +0.61 266 3,962 +54
Jul17 160418 34.43 35.26 34.36 35.13 +0.60 336 4,008 +102
Total Volume and Open Interest 109,689 470,609 -4,364
Canola(WCE)
May16 160418 477.6 482.5 477.6 478.8 +1.9 11,769 50,028 -6,780
Jul16 160418 481.4 487.1 481.4 483.3 +1.9 10,302 77,113 +4,687
Nov16 160418 480.9 486.1 480.9 483.5 +3.8 3,835 35,991 +947
Jan17 160418 488.3 490.4 488.3 488.5 +3.2 61 1,654 +33
Mar17 160418 489.9 489.9 489.5 489.5 +2.2 2 485 +0
Total Volume and Open Interest 25,969 165,349 -1,113
Corn(CBOT)
May16 160418 375.25 384.00 375.00 381.00 +2.50 296,749 290,718 -34,283
Jul16 160418 379.00 387.50 378.50 385.00 +3.00 241,618 592,257 +9,702
Sep16 160418 378.25 386.50 378.25 384.75 +2.50 43,686 185,638 +3,906
Dec16 160418 385.25 392.00 385.00 390.25 +2.00 69,262 260,878 -3,529
Mar17 160418 393.00 400.50 393.00 398.50 +1.50 6,004 45,518 +1,166
May17 160418 401.50 405.25 399.00 403.50 +1.25 1,709 9,106 +257
Jul17 160418 404.00 409.50 403.75 407.50 +1.00 3,272 22,903 +206
Sep17 160418 404.00 404.25 402.00 402.75 +0.75 311 2,741 +42
Dec17 160418 400.25 406.00 400.25 404.25 +0.25 3,223 21,490 +1,411
Mar18 160418 412.50 414.00 412.00 413.50 +0.50 34 713 +20
Total Volume and Open Interest 665,938 1,433,812 -21,073
Wheat(CBOT)
May16 160418 461.75 477.00 460.50 472.75 +13.00 90,505 128,639 -12,006
Jul16 160418 468.75 484.50 467.75 481.00 +13.50 89,263 224,064 +7,669
Sep16 160418 478.25 493.25 478.25 489.75 +12.75 20,893 51,763 +2,264
Dec16 160418 495.25 509.25 495.25 505.75 +11.50 14,947 49,244 -397
Mar17 160418 513.00 524.25 511.50 521.25 +10.75 1,883 12,295 +346
May17 160418 525.00 531.75 523.00 530.75 +10.25 373 3,300 -14
Total Volume and Open Interest 218,125 473,034 -2,072
Wheat(KCBT)
May16 160418 458.00 469.50 457.00 464.75 +7.00 12,501 45,842 -2,533
Jul16 160418 470.00 480.00 467.25 475.50 +7.25 17,536 114,015 +3,361
Sep16 160418 482.75 493.75 482.50 489.50 +7.00 2,233 17,673 -52
Dec16 160418 504.25 514.75 503.75 510.75 +7.25 1,208 24,677 +47
Mar17 160418 517.50 528.00 517.50 525.25 +7.50 651 9,262 +95
May17 160418 534.25 534.25 534.25 534.25 +7.25 48 2,996 +21
Jul17 160418 544.00 544.00 538.75 542.00 +7.00 12 1,104 +2
Total Volume and Open Interest 34,196 215,844 +943
Wheat(MGE)
May16 160418 522.00 532.00 522.00 527.75 +4.25 5,187 16,334 -1,467
Jul16 160418 528.00 536.50 526.50 532.50 +4.50 5,402 26,292 +960
Sep16 160418 537.25 543.75 534.50 540.25 +4.00 1,233 9,193 -170
Dec16 160418 547.00 554.50 546.50 551.25 +3.50 1,111 7,987 +229
Mar17 160418 559.00 565.25 559.00 562.25 +2.75 408 4,165 +13
May17 160418 567.00 572.50 567.00 570.00 +2.25 178 1,921 -25
Total Volume and Open Interest 13,538 66,358 -471
Oats(CBOT)
May16 160418 190.00 193.25 190.00 190.75 +1.25 392 5,162 -215
Jul16 160418 198.00 202.00 198.00 199.00 +0.75 389 4,568 +156
Sep16 160418 206.50 210.75 206.50 207.25 unch 14 196 +3
Dec16 160418 215.00 219.75 215.00 216.50 -0.50 34 894 +20
Total Volume and Open Interest 829 10,824 -36
Rough Rice(CBOT)
May16 160418 10.16 10.40 10.06 10.26 -0.05 2,078 6,881 -914
Jul16 160418 10.58 10.65 10.31 10.52 -0.06 1,394 4,440 +536
Sep16 160418 10.77 10.77 10.71 10.72 -0.05 383 1,067 +178
Nov16 160418 10.85 10.85 10.85 10.85 -0.05 36 212 +11
Total Volume and Open Interest 3,891 12,642 -189
Live Cattle(CME)
Apr16 160418 131.450 131.450 128.485 128.485 -3.000 4,625 15,964 -1,905
Jun16 160418 122.000 122.180 119.180 119.180 -3.000 17,699 141,901 +953
Aug16 160418 117.950 117.950 115.035 115.480 -2.555 5,850 59,479 +163
Oct16 160418 118.000 118.000 115.080 115.600 -2.480 3,904 39,971 +109
Dec16 160418 118.050 118.050 115.300 116.035 -2.115 1,317 19,045 +123
Feb17 160418 117.150 117.150 114.385 115.100 -2.130 462 5,829 +107
Total Volume and Open Interest 34,026 286,699 -437
Feeder Cattle(CME)
Apr16 160418 154.900 154.900 150.580 150.580 -4.500 574 2,939 -167
May16 160418 150.580 150.600 146.050 146.050 -4.500 3,581 12,142 -397
Aug16 160418 151.600 151.600 147.130 147.130 -4.500 2,705 16,358 +129
Sep16 160418 150.400 150.400 145.900 145.900 -4.500 605 4,531 +203
Oct16 160418 148.850 148.880 144.380 144.380 -4.500 342 2,591 +72
Nov16 160418 144.600 144.600 140.035 140.035 -4.500 140 2,162 +42
Jan17 160418 138.735 138.735 136.550 136.650 -4.000 23 189 +3
Total Volume and Open Interest 7,971 40,936 -114
Lean Hogs(CME)
May16 160418 74.500 75.000 73.850 74.850 +0.450 554 2,173 +23
Jun16 160418 77.885 78.400 77.135 77.830 +0.195 14,139 85,508 +472
Jul16 160418 78.200 78.800 77.650 78.300 +0.200 2,405 24,889 -116
Aug16 160418 78.035 78.700 77.650 78.135 +0.205 3,369 35,198 -564
Oct16 160418 67.885 68.300 67.600 68.050 +0.165 1,566 39,156 -258
Dec16 160418 63.330 63.630 63.000 63.330 -0.050 1,535 23,230 +322
Feb17 160418 66.385 66.600 66.000 66.285 -0.100 547 6,585 -14
Apr17 160418 69.550 69.800 69.100 69.385 -0.165 227 2,565 +78
Total Volume and Open Interest 24,347 219,908 -11,087
Class III Milk(CME)
Apr16 160418 13.71 13.73 13.71 13.71 -0.01 129 4,064 -23
May16 160418 13.55 13.68 13.55 13.66 +0.04 170 5,207 -2
Jun16 160418 13.91 14.00 13.84 13.98 +0.06 159 4,464 +55
Jul16 160418 14.34 14.46 14.34 14.46 +0.09 49 3,357 +9
Aug16 160418 14.79 14.90 14.79 14.86 +0.04 94 2,769 +25
Sep16 160418 15.03 15.19 15.03 15.15 +0.13 103 2,591 -1
Oct16 160418 15.20 15.32 15.19 15.29 +0.13 69 2,319 +18
Nov16 160418 15.24 15.33 15.21 15.32 +0.18 38 2,197 +17
Dec16 160418 15.22 15.29 15.22 15.27 +0.17 46 2,113 +16
Jan17 160418 15.17 15.21 15.17 15.20 +0.16 36 481 +15
Feb17 160418 15.25 15.25 15.25 15.25 +0.11 27 441 +17
Mar17 160418 15.35 15.37 15.35 15.37 +0.12 22 419 +0
Apr17 160418 15.36 15.40 15.36 15.40 +0.15 10 208 +5
Total Volume and Open Interest 956 31,545 +155
Cocoa(ICE)
May16 160418 2964 3010 2909 2995 +54 5,427 3,370 -3,298
Jul16 160418 2973 3046 2953 3041 +54 18,584 102,058 +3,624
Sep16 160418 2959 3030 2944 3027 +52 6,544 55,906 +1,010
Dec16 160418 2930 2997 2915 2994 +49 2,706 28,059 +390
Mar17 160418 2904 2968 2892 2965 +46 2,344 29,067 +270
May17 160418 2896 2959 2891 2956 +46 91 4,718 +34
Jul17 160418 2888 2953 2877 2950 +45 41 1,494 -3
Total Volume and Open Interest 35,763 230,311 +2,032
Coffee "C"(ICE)
May16 160418 123.10 125.90 122.50 124.00 +1.05 14,002 19,464 -6,278
Jul16 160418 124.90 127.80 124.40 125.95 +1.10 23,809 87,317 +1,668
Sep16 160418 126.30 129.45 126.10 127.65 +1.05 7,077 36,083 +1,606
Dec16 160418 128.85 131.50 128.35 129.85 +1.05 3,563 28,411 +173
Mar17 160418 131.40 133.50 130.65 131.90 +1.05 787 9,234 +31
May17 160418 132.95 134.90 132.35 133.40 +1.00 262 5,079 +119
Total Volume and Open Interest 49,822 192,023 -2,731
Orange Juice(ICE)
May16 160418 139.00 141.30 137.75 138.15 +0.90 632 5,865 -380
Jul16 160418 138.50 142.20 138.50 139.80 +1.75 533 6,107 +365
Sep16 160418 142.40 142.40 140.10 140.20 +1.70 69 1,271 +64
Nov16 160418 142.50 142.95 140.50 140.55 +1.70 3 489 +0
Jan17 160418 141.30 141.30 141.30 141.30 +1.80 0 88 +0
Mar17 160418 142.10 142.10 142.10 142.10 +1.80 0 1 +0
Total Volume and Open Interest 1,237 13,821 +49
Sugar #11(ICE)
May16 160418 15.04 15.54 14.99 15.35 +0.31 56,393 156,172 -18,420
Jul16 160418 15.20 15.71 15.17 15.54 +0.34 58,983 333,677 +11,614
Oct16 160418 15.40 15.90 15.39 15.74 +0.33 17,770 167,529 +666
Mar17 160418 15.86 16.32 15.82 16.16 +0.29 7,164 108,897 +679
May17 160418 15.65 16.07 15.58 15.93 +0.29 1,832 16,750 +167
Jul17 160418 15.40 15.83 15.34 15.71 +0.31 1,036 23,361 +67
Oct17 160418 15.35 15.73 15.30 15.66 +0.31 164 18,841 -31
Mar18 160418 15.62 16.00 15.56 15.92 +0.30 8 7,127 +0
Total Volume and Open Interest 143,350 838,845 -5,258
London Cocoa(LCE)
May16 160418 2177 2213 2166 2212 +28 4,732 63,164 -2,343
Jul16 160418 2189 2226 2180 2225 +28 11,081 65,469 -589
Sep16 160418 2167 2201 2156 2200 +29 4,848 56,994 +569
Dec16 160418 2124 2157 2118 2157 +27 3,462 51,117 -175
Mar17 160418 2095 2123 2085 2122 +24 4,627 37,856 +382
May17 160418 2089 2113 2081 2112 +23 472 4,941 +46
Jul17 160418 2084 2109 2076 2108 +24 217 955 +186
Total Volume and Open Interest 29,439 280,928 -1,924
London Sugar(LCE)
Aug16 160418 441.00 450.00 437.80 447.60 +11.10 3,979 50,457 +595
Oct16 160418 437.30 445.70 434.70 443.30 +9.40 894 15,629 +34
Dec16 160418 436.50 444.90 434.40 442.60 +9.00 622 9,590 +53
Mar17 160418 435.70 444.30 434.30 441.90 +8.80 295 7,677 +114
May17 160418 434.30 441.30 434.30 440.20 +8.00 107 2,125 -4
Total Volume and Open Interest 8,694 89,981 -1,056
Cotton(ICE)
May16 160418 59.80 62.17 59.61 62.15 +2.12 21,981 38,330 -6,864
Jul16 160418 59.89 62.45 59.65 62.23 +2.21 25,651 101,538 +5,031
Oct16 160418 61.56 61.56 61.56 61.56 +1.97 0 12 +0
Dec16 160418 59.19 61.09 58.99 61.00 +1.79 6,255 53,212 -899
Mar17 160418 59.60 61.30 59.60 61.27 +1.56 680 7,676 -9
May17 160418 60.85 61.73 60.85 61.73 +1.43 107 1,921 +1
Total Volume and Open Interest 54,766 206,021 -2,725
Lumber(CME)
May16 160418 278.4 280.5 274.3 276.2 -4.3 391 3,159 -101
Jul16 160418 282.0 284.4 279.8 280.5 -5.1 185 1,710 +26
Sep16 160418 280.4 280.8 280.1 280.1 -5.2 8 163 -2
Nov16 160418 282.4 282.4 281.4 281.4 -4.0 7 34 +5
Total Volume and Open Interest 591 5,097 -72
Crude Oil(NYM)
May16 160418 38.75 40.24 37.61 39.78 -0.58 488,614 137,037 -47,305
Jun16 160418 39.90 41.66 39.00 41.19 -0.52 260,593 477,394 +5,692
Jul16 160418 41.03 42.51 39.80 42.06 -0.48 75,277 229,845 +3,926
Aug16 160418 41.54 43.00 40.29 42.60 -0.43 26,783 90,613 +2,956
Sep16 160418 41.60 43.36 40.58 42.99 -0.39 30,938 131,976 +3,200
Oct16 160418 42.11 43.62 41.04 43.31 -0.35 11,482 58,901 +527
Nov16 160418 42.25 43.94 41.29 43.62 -0.32 9,751 46,924 +2,199
Dec16 160418 42.76 44.30 41.43 43.89 -0.30 51,425 200,335 -1,658
Jan17 160418 43.56 44.41 41.83 44.12 -0.29 6,005 36,242 +1,422
Feb17 160418 42.86 44.47 42.67 44.31 -0.29 2,414 22,237 +182
Mar17 160418 44.15 44.75 42.20 44.50 -0.29 5,019 40,128 +217
Apr17 160418 44.67 44.67 44.67 44.67 -0.29 1,239 9,608 +154
May17 160418 44.83 44.83 44.83 44.83 -0.29 842 11,694 +229
Jun17 160418 44.88 45.31 42.62 44.98 -0.29 8,757 45,204 -1,011
Jul17 160418 45.09 45.09 45.09 45.09 -0.29 435 10,776 -54
Aug17 160418 45.21 45.21 45.21 45.21 -0.28 318 7,024 +64
Total Volume and Open Interest 999,097 1,785,002 -30,266
e-miNY Crude Oil(NYM)
May16 160418 39.150 40.250 37.650 39.775 -0.575 8,435 1,593 -191
Jun16 160418 40.175 41.650 38.900 41.200 -0.500 812 1,068 +103
Jul16 160418 41.700 42.525 39.800 42.050 -0.500 56 384 -1
Aug16 160418 41.200 42.925 41.200 42.600 -0.425 17 65 +0
Sep16 160418 41.500 43.350 41.275 43.000 -0.375 2 83 +0
Oct16 160418 41.800 43.300 41.600 43.300 -0.350 2 57 +0
Nov16 160418 43.525 43.625 43.500 43.625 -0.325 0 13 +0
Dec16 160418 42.750 44.100 41.650 43.900 -0.300 5 237 -2
Jan17 160418 44.000 44.450 44.000 44.125 -0.275 8 11 +0
Feb17 160418 44.300 44.300 44.300 44.300 -0.300 2 4 +1
Total Volume and Open Interest 9,344 3,859 -109
NY Harbor ULSD(NYM)
May16 160418 118.74 125.48 117.04 123.59 +0.37 42,623 71,550 -1,080
Jun16 160418 119.80 126.31 118.21 124.36 +0.06 26,652 76,749 +316
Jul16 160418 121.85 127.49 119.70 125.52 -0.25 17,472 59,389 +2,759
Aug16 160418 122.86 128.67 121.75 126.99 -0.50 8,774 27,255 -599
Sep16 160418 124.71 130.52 124.29 128.79 -0.63 7,027 26,416 -470
Oct16 160418 127.49 132.45 126.36 130.71 -0.66 2,918 14,987 +95
Nov16 160418 129.00 134.41 128.47 132.68 -0.72 2,292 9,737 -37
Dec16 160418 131.00 136.28 129.40 134.54 -0.78 9,766 52,879 +577
Jan17 160418 131.75 137.50 131.50 136.27 -0.79 1,061 18,360 -1
Feb17 160418 134.17 138.94 134.17 137.30 -0.81 386 4,090 +106
Mar17 160418 138.97 138.97 137.61 137.61 -0.80 372 7,306 -25
Apr17 160418 136.00 138.18 133.88 137.30 -0.78 157 2,417 -16
May17 160418 137.53 137.53 137.53 137.53 -0.76 123 2,124 +9
Jun17 160418 136.00 138.63 134.47 137.97 -0.70 250 6,962 +31
Total Volume and Open Interest 121,687 402,300 +1,825
RBOB Gasoline(NYM)
May16 160418 142.29 146.17 139.90 143.65 -2.47 46,239 78,571 -5,713
Jun16 160418 145.75 147.87 141.54 145.53 -2.30 44,441 82,141 +2,614
Jul16 160418 146.72 148.14 141.94 146.06 -2.10 24,066 50,465 +689
Aug16 160418 141.88 146.81 141.20 145.08 -1.94 12,768 31,853 -192
Sep16 160418 139.12 144.55 138.51 143.06 -1.81 15,484 43,796 +243
Oct16 160418 125.00 130.79 125.00 129.18 -1.65 7,208 26,797 +301
Nov16 160418 122.60 127.57 122.28 126.25 -1.55 3,847 13,207 +912
Dec16 160418 125.30 125.81 119.45 124.54 -1.49 5,816 31,305 +51
Jan17 160418 122.61 125.70 121.11 124.58 -1.45 705 5,862 -6
Feb17 160418 123.70 126.45 123.70 125.90 -1.35 188 1,754 -5
Total Volume and Open Interest 162,547 395,395 -1,133
e-miNY RBOB Gasoline(NYM)
May16 160418 146.40 146.40 143.65 143.70 -2.40 0 1 +0
Jun16 160418 145.50 145.53 145.50 145.50 -2.30      
Jul16 160418 146.10 146.10 146.06 146.10 -2.10      
Aug16 160418 145.10 145.10 145.08 145.10 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160418 1.882 1.950 1.872 1.940 +0.038 147,139 138,629 -14,522
Jun16 160418 1.980 2.050 1.972 2.045 +0.048 71,322 219,504 +12,145
Jul16 160418 2.088 2.157 2.081 2.154 +0.049 40,056 199,186 +633
Aug16 160418 2.158 2.226 2.156 2.224 +0.050 19,591 54,950 +3,220
Sep16 160418 2.191 2.261 2.191 2.258 +0.046 17,189 112,251 +628
Oct16 160418 2.260 2.323 2.254 2.321 +0.046 22,761 95,961 +2,458
Nov16 160418 2.479 2.538 2.479 2.536 +0.048 7,896 35,576 +1,776
Dec16 160418 2.747 2.827 2.747 2.825 +0.057 7,140 41,147 +1,398
Jan17 160418 2.881 2.959 2.877 2.954 +0.056 12,712 75,443 +1,717
Feb17 160418 2.884 2.947 2.884 2.947 +0.056 2,050 15,918 +535
Mar17 160418 2.846 2.907 2.845 2.907 +0.053 4,495 45,533 +249
Apr17 160418 2.687 2.714 2.683 2.714 +0.048 6,096 45,823 -666
May17 160418 2.686 2.719 2.686 2.719 +0.048 1,696 10,768 +600
Jun17 160418 2.747 2.757 2.747 2.757 +0.046 1,124 6,165 +923
Jul17 160418 2.786 2.798 2.786 2.796 +0.045 102 4,163 +45
Aug17 160418 2.795 2.805 2.795 2.805 +0.045 129 4,039 +36
Total Volume and Open Interest 362,372 1,152,378 +12,035
Brent Crude Oil(ICE)
Jun16 160418 41.80 43.43 40.10 42.91 -0.19 234,367 386,230 -19,949
Jul16 160418 42.43 43.32 40.05 42.77 -0.29 124,594 437,724 +12,601
Aug16 160418 42.60 43.57 40.39 43.05 -0.32 63,863 185,549 +4,841
Sep16 160418 42.53 43.75 40.63 43.25 -0.35 54,448 195,204 -2,160
Oct16 160418 43.00 44.04 40.96 43.55 -0.37 26,822 88,081 +1,829
Nov16 160418 43.16 44.37 41.33 43.89 -0.40 21,185 73,561 +490
Dec16 160418 43.75 44.69 41.67 44.21 -0.42 70,636 322,677 -1,131
Jan17 160418 42.89 44.87 41.94 44.47 -0.43 9,242 48,450 +726
Feb17 160418 42.61 45.11 42.20 44.72 -0.43 5,983 49,035 +648
Mar17 160418 42.93 45.24 42.93 44.99 -0.42 4,833 37,053 +964
Apr17 160418 44.50 45.24 44.50 45.24 -0.41 939 17,783 -250
May17 160418 45.47 45.47 45.47 45.47 -0.40 344 19,727 -9
Jun17 160418 44.16 46.09 43.18 45.69 -0.39 10,896 66,395 +514
Jul17 160418 45.90 45.90 45.90 45.90 -0.39 446 13,122 +76
Total Volume and Open Interest 671,933 2,301,923 -1,265
Gas Oil(ICE)
May16 160418 362.50 375.00 346.25 370.25 +5.75 48,249 163,092 -942
Jun16 160418 361.00 377.25 349.75 372.50 +4.25 42,086 134,455 +2,505
Jul16 160418 374.00 380.50 354.50 375.75 +2.75 14,919 64,427 +2,615
Aug16 160418 377.00 384.50 359.75 380.00 +1.75 10,285 35,491 +1,019
Sep16 160418 379.00 389.00 365.75 384.50 +1.00 7,181 40,093 +553
Oct16 160418 384.25 393.25 371.25 389.50 +0.50 3,767 30,578 -19
Nov16 160418 385.00 395.75 374.50 392.75 +0.25 2,785 20,419 +10
Dec16 160418 390.25 399.25 377.25 395.25 unch 13,553 90,491 -828
Jan17 160418 383.00 402.25 382.50 398.75 -0.25 1,853 21,585 -25
Feb17 160418 395.00 405.75 386.25 402.25 -0.25 1,451 12,008 -13
Total Volume and Open Interest 154,376 771,445 +4,364
Ethanol(CBOT)
May16 160418 1.541 1.564 1.541 1.553 +0.006 311 1,207 -8
Jun16 160418 1.537 1.540 1.534 1.534 +0.006 351 1,072 +101
Jul16 160418 1.520 1.524 1.520 1.524 +0.006 121 967 +53
Aug16 160418 1.509 1.509 1.509 1.509 +0.006 15 229 +9
Sep16 160418 1.493 1.493 1.493 1.493 +0.006 15 426 +10
Oct16 160418 1.478 1.478 1.478 1.478 +0.006 0 202 +0
Nov16 160418 1.459 1.459 1.459 1.459 +0.006 12 125 +12
Dec16 160418 1.445 1.445 1.445 1.445 +0.010 12 377 -12
Total Volume and Open Interest 837 4,605 +165
WTI Crude Oil(ICE)
May16 160418 39.31 40.24 37.64 39.78 -0.58 47,370 36,267 -4,945
Jun16 160418 40.29 41.65 39.01 41.19 -0.52 58,260 103,838 -4,194
Jul16 160418 41.07 42.50 39.81 42.06 -0.48 26,086 48,767 +745
Aug16 160418 41.53 42.99 40.34 42.60 -0.43 11,959 24,028 +164
Sep16 160418 42.60 43.35 41.07 42.99 -0.39 7,349 28,951 -384
Oct16 160418 42.11 43.61 41.37 43.31 -0.35 4,034 9,011 +90
Nov16 160418 42.41 43.93 41.52 43.62 -0.32 3,633 13,253 +13
Dec16 160418 43.50 44.25 41.54 43.89 -0.30 9,475 72,942 -830
Jan17 160418 42.58 44.39 42.54 44.12 -0.29 601 5,417 +50
Feb17 160418 44.31 44.31 44.31 44.31 -0.29 299 4,097 +41
Mar17 160418 44.50 44.50 44.50 44.50 -0.29 454 5,216 +207
Apr17 160418 44.67 44.67 44.67 44.67 -0.29 285 2,398 -17
May17 160418 44.83 44.83 44.83 44.83 -0.29 100 1,221 -11
Jun17 160418 42.70 45.11 42.70 44.98 -0.29 1,654 23,314 +1,007
Jul17 160418 45.09 45.09 45.09 45.09 -0.29 9 1,318 +3
Aug17 160418 45.21 45.21 45.21 45.21 -0.28 7 369 -2
Total Volume and Open Interest 174,777 450,385 -8,021
US Dollar Index(ICE)
Jun16 160418 94.690 94.810 94.365 94.460 -0.225 23,228 57,691 +675
Sep16 160418 94.765 94.895 94.485 94.573 -0.228 429 1,875 +103
Dec16 160418 94.925 94.925 94.620 94.620 -0.225 46 319 +35
Total Volume and Open Interest 23,728 59,969 +837
Australian Dollar(CME)
Jun16 160418 76.48 77.40 76.12 77.26 +0.26 99,808 136,507 +1,982
Sep16 160418 76.11 77.06 75.82 76.93 +0.26 215 444 +168
Dec16 160418 76.64 76.64 75.89 76.64 +0.25 2 29 +0
Total Volume and Open Interest 100,025 136,984 +2,150
British Pound(CME)
Jun16 160418 141.83 142.94 141.33 142.78 +0.73 90,492 232,090 -685
Sep16 160418 141.75 142.98 141.42 142.86 +0.73 41 879 +9
Dec16 160418 141.78 143.03 141.78 142.98 +0.73 103 193 +101
Total Volume and Open Interest 90,636 233,190 -575
Canadian Dollar(CME)
Jun16 160418 77.23 78.29 76.98 78.08 +0.19 62,444 105,679 +1,173
Sep16 160418 77.31 78.27 77.00 78.09 +0.19 74 1,806 +15
Dec16 160418 77.24 78.21 77.02 78.10 +0.19 122 1,199 +30
Mar17 160418 78.11 78.22 77.12 78.11 +0.18 34 92 +30
Total Volume and Open Interest 62,674 108,788 +1,248
Japanese Yen(CME)
Jun16 160418 92.58 92.87 91.88 92.03 -0.11 108,298 181,278 +3,381
Sep16 160418 92.72 93.15 92.19 92.33 -0.10 219 539 +71
Dec16 160418 93.40 93.44 92.59 92.72 -0.10 1 93 -1
Total Volume and Open Interest 108,518 181,958 +3,451
Swiss Franc(CME)
Jun16 160418 103.68 104.11 103.56 103.91 +0.35 18,491 40,899 -6
Sep16 160418 104.13 104.57 104.07 104.40 +0.34 0 82 +0
Dec16 160418 104.93 105.04 104.93 104.93 +0.35 0 23 +0
Total Volume and Open Interest 18,491 41,019 -6
EuroFX(CME)
Jun16 160418 113.13 113.51 112.93 113.32 +0.27 150,653 333,150 +2,492
Sep16 160418 113.32 113.86 113.29 113.69 +0.28 155 3,020 +8
Dec16 160418 114.07 114.23 113.71 114.07 +0.27 127 1,167 +124
Total Volume and Open Interest 150,935 337,667 +2,624
Mexican Peso(CME)
Apr16 160418 571.88 571.88 571.88 571.88 +2.50      
May16 160418 571.50 571.50 571.50 571.50 +3.50      
Total Volume and Open Interest 59,531 141,303 -11,947
Brazilian Real(CME)
May16 160418 282.70 286.50 275.50 278.95 -2.90 1,856 25,675 +88
Jun16 160418 279.00 281.55 273.75 276.35 -2.95 109 5,105 -8
Jul16 160418 275.00 275.00 273.90 273.90 -3.00 0 15 +0
Aug16 160418 271.45 271.45 271.45 271.45 -2.95      
Total Volume and Open Interest 1,965 30,817 +80
30-Year T-Bonds(CBOT)
Jun16 160418 166~140 166~230 164~270 165~120 -0~240 238,430 542,508 +5,817
Sep16 160418 165~080 165~080 163~230 164~010 -0~240 13 1,103 +1
Dec16 160418 162~250 162~250 162~250 162~250 -0~240      
Total Volume and Open Interest 238,443 543,611 +5,818
10-Year T-Notes(CBOT)
Jun16 160418 130~275 130~285 130~120 130~160 -0~045 1,076,080 2,797,064 +19,347
Sep16 160418 130~245 130~260 130~130 130~135 -0~050 1,605 8,471 +319
Dec16 160418 129~190 129~190 129~190 129~190 -0~050      
Total Volume and Open Interest 1,077,685 2,805,535 +19,666
5-Year T-Notes(CBOT)
Jun16 160418 121~110 121~122 121~030 121~046 -0~030 497,678 2,472,365 +13,511
Sep16 160418 120~260 120~262 120~252 120~260 -0~032 8,398 15,665 +5,489
Dec16 160418 120~244 120~244 120~244 120~244 -0~032      
Total Volume and Open Interest 506,076 2,488,030 +19,000
2 Year T-Notes(CBOT)
Jun16 160418 109~120 109~130 109~100 109~106 -0~006 240,327 1,009,266 +665
Sep16 160418 109~076 109~082 109~076 109~082 -0~010 0 1,699 +0
Dec16 160418 109~066 109~066 109~066 109~066 -0~010      
Total Volume and Open Interest 240,327 1,010,965 +665
Eurodollars(CME)
Jun16 160418 99.320 99.325 99.315 99.315 -0.005 211,820 1,200,173 +11,396
Sep16 160418 99.240 99.255 99.230 99.235 -0.005 240,370 1,051,751 -9,822
Dec16 160418 99.175 99.200 99.165 99.170 -0.005 216,754 1,224,067 -11,634
Mar17 160418 99.145 99.160 99.120 99.125 -0.010 178,088 886,275 +10,184
Jun17 160418 99.090 99.115 99.060 99.070 -0.015 167,291 805,391 +2,970
Sep17 160418 99.040 99.060 99.010 99.015 -0.020 132,656 688,875 +224
Dec17 160418 98.995 99.000 98.940 98.950 -0.020 181,197 1,004,445 -862
Mar18 160418 98.940 98.950 98.890 98.900 -0.020 119,124 495,826 -128
Jun18 160418 98.870 98.895 98.835 98.845 -0.020 92,830 434,446 +3,066
Sep18 160418 98.825 98.835 98.775 98.785 -0.020 64,119 356,402 +4,007
Dec18 160418 98.755 98.770 98.710 98.715 -0.020 80,375 501,316 +1,483
Mar19 160418 98.690 98.715 98.655 98.660 -0.020 57,215 296,551 -2,318
Jun19 160418 98.640 98.650 98.590 98.600 -0.020 36,048 271,200 +217
Sep19 160418 98.565 98.585 98.525 98.535 -0.020 24,048 180,996 -1,873
Dec19 160418 98.500 98.510 98.455 98.460 -0.020 33,337 189,857 +4,638
Mar20 160418 98.450 98.455 98.390 98.400 -0.020 20,437 104,747 +227
Jun20 160418 98.375 98.390 98.325 98.335 -0.020 16,147 62,429 -312
Sep20 160418 98.320 98.325 98.260 98.270 -0.020 13,734 59,398 +388
Total Volume and Open Interest 1,926,532 10,245,487 +13,171
Ultra T-Bond(CBOT)
Jun16 160418 174~22 175~04 172~26 173~15 -0~28 100,020 631,359 +1,163
Sep16 160418 175~24 175~24 175~24 175~24 -0~28 0 18 +0
Dec16 160418 175~02 175~02 175~02 175~02 -0~28      
Total Volume and Open Interest 100,020 631,377 +1,163
Ultra 10-Yr T-Note(CBOT)
Jun16 160418 141~165 141~220 140~285 141~025 -0~075 41,984 107,600 +385
Sep16 160418 141~125 141~125 141~125 141~125 -0~075      
Dec16 160418 141~125 141~125 141~125 141~125 -0~075      
Total Volume and Open Interest 41,984 107,600 +385
30 Day Federal Funds(CBOT)
Apr16 160418 99.637 99.637 99.635 99.637 unch 8,198 120,264 +2,002
May16 160418 99.635 99.635 99.630 99.630 unch 6,316 194,195 -791
Jun16 160418 99.615 99.620 99.615 99.615 unch 5,688 71,834 +1,047
Jul16 160418 99.600 99.605 99.595 99.595 unch 28,829 173,727 +2,505
Aug16 160418 99.565 99.570 99.560 99.560 unch 12,193 108,826 -2,227
Sep16 160418 99.550 99.555 99.550 99.550 unch 4,982 21,979 +1,318
Total Volume and Open Interest 85,337 951,832 +4,202
3-Mth Euro-Yen(CME)
Jun16 160418 99.990 99.990 99.990 99.990 unch      
Sep16 160418 99.990 99.990 99.990 99.990 unch      
Dec16 160418 99.990 99.990 99.990 99.990 unch      
Mar17 160418 99.990 99.990 99.990 99.990 unch      
Jun17 160418 99.990 99.990 99.990 99.990 unch      
Sep17 160418 99.990 99.990 99.990 99.990 unch      
Dec17 160418 99.990 99.990 99.990 99.990 unch      
Mar18 160418 99.995 99.995 99.995 99.995 unch      
Jun18 160418 99.855 99.855 99.855 99.855 unch      
Sep18 160418 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160414 99.99 99.99 99.99 99.99 unch      
Sep16 160414 99.99 99.99 99.99 99.99 unch      
Dec16 160414 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160414 99.99 99.99 99.99 99.99 unch      
Jun17 160414 99.99 99.99 99.99 99.99 unch      
Sep17 160414 99.99 99.99 99.99 99.99 unch      
Dec17 160414 99.99 99.99 99.99 99.99 unch      
Mar18 160414 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160414 151.64 151.71 151.51 151.68 +0.02 922 16,473 -52
Sep16 160414 151.12 151.12 151.12 151.12 +0.02      
Dec16 160414 151.12 151.12 151.12 151.12 +0.02      
Total Volume and Open Interest 922 16,473 -52
Euro-Buxl(EUREX)
Jun16 160418 169.90 170.18 168.06 168.48 -0.90 35,173 127,308 -498
Sep16 160418 177.38 177.38 177.38 177.38 -0.90 0 12 +0
Dec16 160418 177.38 177.38 177.38 177.38 -0.90      
Total Volume and Open Interest 35,173 127,320 -498
Euro-Bund(EUREX)
Jun16 160418 164.09 164.17 163.36 163.48 -0.40 659,501 1,329,867 -15,950
Sep16 160418 163.13 163.13 162.52 162.52 -0.40 7,329 44,139 +4,248
Dec16 160418 160.98 160.98 160.98 160.98 -0.40      
Total Volume and Open Interest 666,830 1,374,006 -11,702
Euro-Bobl(EUREX)
Jun16 160418 131.41 131.43 131.25 131.29 -0.10 430,033 954,626 -18,076
Sep16 160418 132.29 132.36 132.23 132.23 -0.10 1,307 2,582 +1,284
Dec16 160418 131.29 131.29 131.29 131.29 -0.10 1 1 +1
Total Volume and Open Interest 431,341 957,209 -16,791
Euro-Schatz(EUREX)
Jun16 160418 111.85 111.86 111.82 111.83 -0.02 178,817 921,550 -13,300
Sep16 160418 111.79 111.79 111.79 111.79 -0.02 50 52 +50
Dec16 160418 111.83 111.83 111.83 111.83 -0.02      
Total Volume and Open Interest 178,867 921,602 -13,250
3-Mth Euribor(EUREX)
Jun16 160418 100.260 100.260 100.255 100.255 unch 1 11,575 -1
Sep16 160418 100.270 100.275 100.270 100.270 -0.005 8 5,925 -3
Dec16 160418 100.295 100.295 100.290 100.290 -0.005 3 2,854 -3
Total Volume and Open Interest 1,403 73,497 +421
Long Gilt(LIFFE)
Jun16 160418 121~08 121~14 120~19 120~22 -0~16 161,423 489,256 +3,479
Sep16 160418 122~14 122~14 122~14 122~14 -0~16      
Total Volume and Open Interest 161,423 489,256 +3,479
3-Mth Short Sterling(LIFFE)
Jun16 160418 99.39 99.39 99.39 99.39 unch 59,449 428,189 -10,191
Sep16 160418 99.38 99.40 99.38 99.38 unch 77,330 382,566 -403
Dec16 160418 99.37 99.38 99.36 99.36 -0.01 54,825 407,835 -9,282
Mar17 160418 99.36 99.37 99.33 99.34 -0.01 49,274 315,593 -1,594
Jun17 160418 99.33 99.34 99.30 99.31 -0.01 53,892 315,631 +6,663
Sep17 160418 99.30 99.31 99.25 99.27 -0.02 81,844 285,883 +7,164
Total Volume and Open Interest 689,494 3,206,667 +5,531
3-Mth Euribor(LIFFE)
Jun16 160418 100.260 100.260 100.250 100.250 -0.010 52,935 552,333 +5,123
Sep16 160418 100.275 100.275 100.265 100.265 -0.010 34,246 509,112 -954
Dec16 160418 100.300 100.300 100.285 100.285 -0.015 46,419 467,670 -11,009
Total Volume and Open Interest 384,199 3,535,499 +4,481
3-Mth Aus T-Bills(SFE)
Jun16 160418 97.76 97.79 97.76 97.77 unch 34,986 239,066 +4,809
Sep16 160418 97.82 97.85 97.81 97.83 +0.01 28,045 221,605 +8,569
Dec16 160418 97.86 97.90 97.86 97.88 +0.02 32,296 178,650 -343
Mar17 160418 97.88 97.93 97.88 97.90 +0.02 20,711 123,929 -917
Jun17 160418 97.90 97.95 97.89 97.92 +0.02 10,343 72,511 -271
Sep17 160418 97.90 97.95 97.89 97.92 +0.03 5,742 61,149 +534
Dec17 160418 97.89 97.94 97.88 97.90 +0.02 3,131 41,478 -163
Mar18 160418 97.85 97.91 97.85 97.87 +0.03 3,365 21,115 +63
Jun18 160418 97.85 97.88 97.84 97.85 +0.03 801 12,305 +196
Sep18 160418 97.84 97.84 97.80 97.80 +0.03 287 1,687 +6
Total Volume and Open Interest 139,725 976,443 +12,482
10-Year Aus T-Bonds(SFE)
Jun16 160418 97.45 97.53 97.45 97.51 +0.06 111,290 801,579 -2,277
Sep16 160418 97.51 97.51 97.51 97.51 +0.06      
Total Volume and Open Interest 111,290 801,579 -2,277
3-Year Aus T-Bonds(SFE)
Jun16 160418 98.04 98.11 98.04 98.09 +0.05 172,880 758,438 -10,670
Sep16 160418 98.09 98.09 98.09 98.09 +0.05      
Total Volume and Open Interest 172,880 758,438 -10,670
Gold(CMX)
Apr16 160418 1238.7 1241.1 1232.2 1233.6 +0.5 264 2,307 -893
Jun16 160418 1236.3 1243.3 1231.7 1235.0 +0.4 204,794 369,801 -5,020
Aug16 160418 1238.3 1244.8 1233.5 1236.6 +0.4 5,321 39,802 -254
Oct16 160418 1239.3 1245.6 1237.9 1238.2 +0.4 2,146 22,382 +1,229
Dec16 160418 1241.2 1248.0 1237.3 1239.8 +0.4 1,837 30,097 +277
Feb17 160418 1248.8 1248.8 1241.3 1241.3 +0.4 133 3,762 -9
Apr17 160418 1250.9 1250.9 1242.8 1242.8 +0.4 57 2,297 +8
Jun17 160418 1244.3 1244.3 1244.3 1244.3 +0.5 10 8,537 -3
Aug17 160418 1245.7 1245.7 1245.7 1245.7 +0.5 0 108 +0
Oct17 160418 1247.1 1247.1 1247.1 1247.1 +0.5 0 622 +0
Dec17 160418 1248.5 1248.5 1248.5 1248.5 +0.5 9 6,349 -1
Feb18 160418 1249.9 1249.9 1249.9 1249.9 +0.6      
Total Volume and Open Interest 215,645 496,887 -4,750
Silver(CMX)
May16 160418 1629.5 1634.0 1613.0 1625.3 -6.0 60,581 97,642 +614
Jul16 160418 1629.5 1637.5 1617.0 1629.3 -5.9 11,597 55,393 +2,326
Sep16 160418 1636.5 1639.5 1623.5 1633.1 -5.8 651 13,259 +225
Dec16 160418 1642.5 1646.0 1629.0 1638.3 -5.7 1,076 19,403 +380
Mar17 160418 1647.0 1647.0 1642.5 1643.5 -5.5 0 1,008 +0
May17 160418 1646.7 1646.7 1646.7 1646.7 -5.5 0 56 +0
Jul17 160418 1649.5 1649.9 1649.5 1649.9 -5.5 0 2,230 +0
Total Volume and Open Interest 74,026 192,629 +3,576
Platinum(NYMEX)
Apr16 160418 986.0 986.0 972.6 976.4 -12.1 5 109 +0
Jul16 160418 985.8 990.4 971.2 977.8 -12.1 10,190 53,187 +355
Oct16 160418 987.2 989.5 976.6 979.4 -12.1 99 4,456 +8
Jan17 160418 980.8 980.8 980.8 980.8 -12.1 0 14 +0
Total Volume and Open Interest 10,299 57,818 +363
Palladium(NYMEX)
Jun16 160418 569.65 570.00 561.50 568.00 -0.25 5,726 23,059 -185
Sep16 160418 569.55 570.30 565.60 568.85 -0.15 80 1,507 -6
Dec16 160418 567.00 570.00 567.00 570.00 -0.15 1 102 -1
Total Volume and Open Interest 5,808 24,704 -193
Copper(CMX)
May16 160418 214.35 217.45 212.80 216.45 +1.15 55,463 75,660 -2,000
Jul16 160418 215.00 218.30 213.70 217.30 +1.10 18,534 76,016 +2,665
Sep16 160418 215.00 218.65 214.75 217.85 +1.10 3,328 22,266 -233
Dec16 160418 215.35 219.10 214.95 218.50 +1.15 3,326 21,893 +211
Mar17 160418 218.60 219.60 218.60 219.00 +1.15 282 2,686 +192
Total Volume and Open Interest 81,675 206,555 +1,055
E-mini DJIA Index(CBOT)
Jun16 160418 17734 17935 17692 17928 +114 129,177 113,821 -1,668
Sep16 160418 17614 17838 17614 17838 +111 38 1,152 +11
Dec16 160418 17775 17775 17775 17775 +111 1 40 +0
Mar17 160418 17715 17715 17715 17715 +111      
Total Volume and Open Interest 129,216 115,013 -1,657
S & P 500(CME)
Jun16 160418 2063.10 2088.50 2058.60 2086.70 +11.70 2,483 74,197 +86
Sep16 160418 2078.50 2078.50 2062.80 2078.50 +11.70 1 950 +1
Dec16 160418 2071.60 2071.60 2055.90 2071.60 +11.70 0 3 +0
Mar17 160418 2066.30 2066.30 2050.60 2066.30 +11.70      
Total Volume and Open Interest 2,484 75,150 +87
S & P 500 E-Mini(Globex)
Jun16 160418 2064.25 2088.75 2058.50 2086.75 +11.75 1,363,745 2,845,632 -2,654
Sep16 160418 2058.00 2080.25 2050.00 2078.50 +11.75 1,090 14,959 -3
Dec16 160418 2051.75 2073.00 2043.75 2071.50 +11.50 50 1,956 +24
Mar17 160418 2051.00 2066.25 2046.75 2066.25 +11.75 0 62 +0
Total Volume and Open Interest 1,364,886 2,862,611 -2,632
NASDAQ 100 E-Mini(Globex)
Jun16 160418 4518.80 4561.30 4501.00 4546.50 +8.00 163,850 226,964 -454
Sep16 160418 4507.80 4552.80 4491.30 4539.50 +8.00 48 285 -3
Dec16 160418 4537.00 4537.00 4503.30 4537.00 +8.00 0 87 +0
Total Volume and Open Interest 163,898 227,343 -457
S&P Midcap 400(CME) e-Mini
Jun16 160418 1452.90 1468.80 1449.70 1466.90 +5.70 10,209 80,078 -1,235
Sep16 160418 1462.60 1462.60 1449.50 1462.60 +5.70 0 7 +0
Dec16 160418 1463.90 1463.90 1463.90 1463.90 +5.70 0 12 +0
Total Volume and Open Interest 10,209 80,097 -1,235
Volatility Index(CBOE)
Apr16 160418 15.25 15.62 13.75 13.83 -0.90 66,531 110,814 -3,181
May16 160418 17.35 17.77 16.00 16.23 -0.85 72,804 192,880 +16,449
Jun16 160418 18.70 18.99 17.35 17.53 -0.95 19,996 41,087 +130
Jul16 160418 19.45 19.65 18.23 18.38 -0.90 7,043 24,582 -225
Total Volume and Open Interest 177,330 425,981 +16,926
Russell 2000(ICE)
Jun16 160418 1120.80 1137.20 1117.60 1135.80 +7.70 79,133 378,449 -2,023
Sep16 160418 1125.00 1130.20 1125.00 1130.20 +7.70 1 50 +1
Dec16 160418 1126.90 1126.90 1126.90 1126.90 +7.70 0 10 +0
Total Volume and Open Interest 79,137 378,759 -2,022
Nikkei 225(CME)
Jun16 160418 16535 16730 16290 16690 +40 19,847 30,228 -194
Sep16 160418 16355 16705 16355 16705 +40 1 4 +1
Total Volume and Open Interest 19,848 30,237 -193
Nikkei 225(SGX)
Jun16 160418 16335 16445 16310 16310 -425 116,716 212,505 +14,898
Sep16 160418 16690 16690 16200 16280 -430 28 716 +7
Dec16 160418 16165 16165 16165 16165 -430 0 3,764 -45
Total Volume and Open Interest 116,747 222,683 +14,859
Nikkei 225(CME) Yen
Jun16 160418 16505 16685 16245 16645 +40 67,582 73,515 -1,049
Sep16 160418 16240 16630 16220 16600 +40 0 128 +0
Dec16 160418 16590 16590 16190 16590 +40      
Total Volume and Open Interest 67,582 73,643 -1,049
Nikkei 225(CME) e-Mini Yen
Jun16 160418 16640 16645 16640 16640 +30 7 51 +5
Sep16 160418 16600 16600 16600 16600 +40      
Dec16 160418 16590 16590 16590 16590 +40      
Total Volume and Open Interest 7 51 +5
CAC 40(EURONEXT)
May16 160418 4376.0 4445.0 4350.0 4434.0 +12.0 92,672 251,854 +14,288
Jun16 160418 4327.5 4393.0 4304.0 4387.0 +12.0 2,812 11,215 +1,460
Jul16 160418 4380.0 4380.0 4380.0 4380.0        
Hang Seng Index(HKFE)
Apr16 160418 21345 21353 21021 21167 -175 122,014 104,599 -1,520
May16 160418 21229 21229 20900 21050 -178 4,193 4,136 +1,208
Jun16 160418 20905 20918 20632 20770 -181 628 5,754 +96
Total Volume and Open Interest 127,264 116,864 -342
DAX(EUREX)
Jun16 160418 9972.5 10183.5 9938.0 10166.5 +81.0 97,827 111,722 -218
Sep16 160418 9958.0 10166.0 9938.0 10157.0 +81.0 325 1,442 -52
Dec16 160418 10049.5 10148.0 10049.5 10148.0 +79.5 1 2,830 -1
Total Volume and Open Interest 98,153 115,994 -271
Mini-DAX(EUREX)
Jun16 160418 9975.0 10183.0 9938.0 10166.0 +80.0 18,210 5,968 +233
Sep16 160418 9945.0 10171.0 9945.0 10157.0 +80.0 43 103 +13
Dec16 160418 10147.0 10147.0 10147.0 10147.0 +78.0 2 5 +1
Total Volume and Open Interest 18,255 6,076 +247
FT-SE 100(EURONEXT)
Jun16 160418 6276.00 6310.50 6213.50 6305.00 +8.00 119,454 623,645 -485
Sep16 160418 6198.00 6252.00 6198.00 6252.00 +7.50 13 1,820 +10
Dec16 160418 6219.00 6219.00 6219.00 6219.00 +7.50      
Total Volume and Open Interest 119,467 625,465 -475
SPI 200(SFE)
Jun16 160418 5142.0 5153.0 5085.0 5129.0 -17.0 36,668 228,303 -2,585
Sep16 160418 5080.0 5080.0 5080.0 5080.0 -17.0 0 1,407 +0
Dec16 160418 5066.0 5066.0 5066.0 5066.0 -17.0 0 2,163 +0
Total Volume and Open Interest 37,291 233,902 -2,517
FTSE MIB(ISE)
Jun16 160418 17525.00 18005.00 17485.00 17955.00 +179.00 39,521 68,039 +446
Sep16 160418 17465.00 17840.00 17465.00 17823.00 +182.00 27 283 -2
Dec16 160418 17703.00 17703.00 17703.00 17703.00 +177.00      
Total Volume and Open Interest 39,548 68,322 +444
KOSPI 200(KFE)
Jun16 160418 249.25 249.35 246.75 248.35 -1.10 311,222 116,450 +4,783
Sep16 160418 249.85 249.85 247.55 249.10 -1.00 974 5,761 +243
Dec16 160418 250.10 250.10 250.10 250.10 -0.80 5 2,414 -1
Total Volume and Open Interest 312,210 126,011 +5,040
GSCI(CME)
May16 160418 331.00 337.90 329.70 335.95 -0.45 642 11,461 +627
Jun16 160418 337.95 337.95 333.55 337.95 -0.45      
Jul16 160418 340.20 340.20 340.20 340.20 -0.45      
Total Volume and Open Interest 1,270 12,144  
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