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 19, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160419 954.25 987.00 953.00 985.50 +31.25 167,980 218,443 -20,861
Jul16 160419 962.75 996.00 961.75 994.75 +31.75 125,729 350,256 +14,250
Aug16 160419 965.00 998.00 964.50 996.75 +31.50 10,918 27,186 +876
Sep16 160419 964.25 995.75 964.25 995.50 +30.50 6,740 16,137 +1,561
Nov16 160419 966.75 997.25 965.75 996.00 +28.75 44,456 213,513 +6,317
Jan17 160419 969.00 998.00 969.00 997.00 +27.50 3,401 8,235 +275
Mar17 160419 968.25 993.50 968.25 992.50 +24.00 4,102 16,966 +1,149
May17 160419 971.00 990.25 971.00 990.00 +22.00 2,872 7,703 +1,105
Jul17 160419 971.25 993.25 971.00 993.25 +21.00 607 6,099 +180
Aug17 160419 989.00 989.00 989.00 989.00 +19.50 0 171 +0
Sep17 160419 970.00 972.00 970.00 972.00 +14.75 0 44 +0
Nov17 160419 949.00 970.00 949.00 963.00 +11.50 880 10,076 +300
Jan18 160419 968.00 968.00 960.50 966.25 +10.75 0 72 +0
Mar18 160419 969.75 969.75 969.75 969.75 +9.75 0 27 +0
Total Volume and Open Interest 367,695 875,093 +5,153
Soybean Meal(CBOT)
May16 160419 293.00 305.50 292.80 305.10 +12.10 48,398 86,256 -5,320
Jul16 160419 295.70 308.30 295.50 307.90 +12.20 35,950 151,012 +2,033
Aug16 160419 297.80 309.00 297.20 308.60 +11.90 6,394 24,917 +36
Sep16 160419 297.90 309.40 297.80 309.40 +11.70 6,066 23,595 +29
Oct16 160419 299.50 309.90 299.50 309.70 +11.20 3,394 16,223 +1,349
Dec16 160419 300.40 311.60 300.20 311.20 +10.60 11,671 51,571 +1,861
Jan17 160419 302.10 310.90 301.80 310.70 +10.10 709 3,919 +35
Mar17 160419 301.70 309.80 301.70 309.60 +9.30 764 5,807 -20
May17 160419 302.00 308.70 301.70 308.70 +8.60 789 3,640 +264
Jul17 160419 301.40 310.20 301.40 309.90 +8.30 930 3,170 +329
Total Volume and Open Interest 115,631 373,804 +746
Soybean Oil(CBOT)
May16 160419 33.98 34.88 33.89 34.78 +0.83 62,667 123,005 -8,555
Jul16 160419 34.25 35.17 34.17 35.07 +0.84 50,087 187,421 +2,600
Aug16 160419 34.30 35.25 34.30 35.18 +0.84 7,010 26,299 +176
Sep16 160419 34.57 35.39 34.48 35.30 +0.84 1,800 19,998 +360
Oct16 160419 34.72 35.42 34.72 35.37 +0.82 1,149 11,698 +307
Dec16 160419 34.76 35.64 34.67 35.51 +0.77 8,868 67,205 +735
Jan17 160419 35.05 35.65 35.02 35.61 +0.71 427 5,884 -14
Mar17 160419 35.14 35.71 35.07 35.60 +0.63 810 7,585 +143
May17 160419 35.17 35.67 35.16 35.60 +0.60 585 4,231 +269
Jul17 160419 35.18 35.74 35.17 35.69 +0.56 524 3,876 -132
Total Volume and Open Interest 134,600 466,689 -3,920
Canola(WCE)
May16 160419 478.9 485.3 478.9 484.6 +5.8 12,975 43,622 -6,406
Jul16 160419 483.3 488.7 483.3 488.0 +4.7 12,994 80,280 +3,167
Nov16 160419 484.2 489.1 484.0 488.4 +4.9 4,828 38,062 +2,071
Jan17 160419 488.7 494.0 488.7 493.8 +5.3 380 1,963 +309
Mar17 160419 489.5 494.9 489.5 494.7 +5.2 4 483 -2
Total Volume and Open Interest 31,181 164,488 -861
Corn(CBOT)
May16 160419 380.00 386.00 380.00 384.50 +3.50 295,448 260,254 -30,464
Jul16 160419 383.75 390.75 383.75 389.50 +4.50 250,479 622,688 +30,431
Sep16 160419 383.75 391.00 383.50 390.25 +5.50 46,388 191,377 +5,739
Dec16 160419 389.50 397.00 389.00 396.50 +6.25 62,672 262,194 +1,316
Mar17 160419 396.75 405.00 396.75 404.50 +6.00 4,101 45,993 +475
May17 160419 402.00 409.00 402.00 408.75 +5.25 2,805 9,545 +439
Jul17 160419 406.25 413.00 406.25 412.50 +5.00 3,398 22,780 -123
Sep17 160419 405.00 408.00 405.00 408.00 +5.25 16 2,733 -8
Dec17 160419 404.00 409.50 404.00 409.25 +5.00 2,301 22,511 +1,021
Mar18 160419 415.00 418.25 415.00 418.25 +4.75 12 725 +12
Total Volume and Open Interest 667,733 1,442,678 +8,866
Wheat(CBOT)
May16 160419 473.00 487.75 471.00 486.25 +13.50 72,123 117,283 -11,356
Jul16 160419 481.00 496.00 479.25 494.25 +13.25 85,437 223,861 -203
Sep16 160419 489.25 504.75 488.00 503.50 +13.75 27,834 59,417 +7,654
Dec16 160419 505.50 520.00 504.75 519.25 +13.50 20,023 50,257 +1,013
Mar17 160419 520.75 534.50 520.00 534.25 +13.00 2,337 12,502 +207
May17 160419 536.75 543.75 535.75 543.75 +13.00 454 3,372 +72
Total Volume and Open Interest 208,674 470,569 -2,465
Wheat(KCBT)
May16 160419 464.00 478.75 463.00 476.75 +12.00 18,940 39,369 -6,473
Jul16 160419 474.75 489.75 473.75 487.75 +12.25 23,053 120,021 +6,006
Sep16 160419 489.00 503.75 489.00 502.00 +12.50 4,472 19,275 +1,602
Dec16 160419 510.75 525.25 510.00 524.00 +13.25 2,744 25,578 +901
Mar17 160419 526.00 540.00 526.00 538.00 +12.75 406 9,353 +91
May17 160419 545.00 547.25 545.00 547.25 +13.00 100 2,986 -10
Jul17 160419 540.00 556.50 540.00 555.25 +13.25 121 1,112 +8
Total Volume and Open Interest 49,836 217,969 +2,125
Wheat(MGE)
May16 160419 527.25 540.75 526.75 537.50 +9.75 4,470 15,786 -548
Jul16 160419 532.00 546.50 532.00 543.50 +11.00 3,638 27,779 +1,487
Sep16 160419 538.00 553.25 538.00 551.75 +11.50 519 9,239 +46
Dec16 160419 551.25 563.75 551.25 562.25 +11.00 459 8,087 +100
Mar17 160419 562.50 573.25 562.50 572.25 +10.00 171 4,147 -18
May17 160419 573.00 579.00 573.00 578.75 +8.75 38 1,923 +2
Total Volume and Open Interest 9,298 67,430 +1,072
Oats(CBOT)
May16 160419 190.75 197.00 190.75 195.75 +5.00 533 4,982 -180
Jul16 160419 199.75 205.75 199.75 204.50 +5.50 419 4,777 +209
Sep16 160419 215.00 215.25 213.50 213.50 +6.25 24 192 -4
Dec16 160419 219.75 224.00 219.75 222.50 +6.00 5 895 +1
Total Volume and Open Interest 981 10,850 +26
Rough Rice(CBOT)
May16 160419 10.24 10.38 10.20 10.36 +0.10 1,249 6,315 -566
Jul16 160419 10.48 10.65 10.47 10.63 +0.11 847 4,632 +192
Sep16 160419 10.68 10.83 10.66 10.82 +0.10 103 1,120 +53
Nov16 160419 10.84 10.95 10.84 10.95 +0.10 1 213 +1
Total Volume and Open Interest 2,203 12,325 -317
Live Cattle(CME)
Apr16 160419 127.930 128.500 126.430 127.330 -1.155 4,840 13,843 -2,121
Jun16 160419 118.850 119.885 117.800 118.580 -0.600 16,170 141,136 -765
Aug16 160419 115.480 116.350 114.250 115.150 -0.330 6,137 59,430 -49
Oct16 160419 115.500 116.450 114.430 115.330 -0.270 5,283 40,273 +302
Dec16 160419 115.750 116.750 114.900 115.650 -0.385 1,891 18,808 -237
Feb17 160419 115.050 115.800 113.980 114.785 -0.315 844 6,022 +193
Total Volume and Open Interest 35,485 284,055 -2,644
Feeder Cattle(CME)
Apr16 160419 150.235 151.830 148.985 150.185 -0.395 369 2,848 -91
May16 160419 145.600 147.800 144.500 145.785 -0.265 2,612 11,804 -338
Aug16 160419 146.550 148.380 144.900 146.535 -0.595 1,990 16,490 +132
Sep16 160419 145.500 146.785 143.850 145.130 -0.770 309 4,574 +43
Oct16 160419 143.830 145.035 142.100 143.650 -0.730 215 2,610 +19
Nov16 160419 140.000 140.630 138.100 139.250 -0.785 85 2,181 +19
Jan17 160419 135.880 136.580 134.485 135.575 -1.075 40 201 +12
Total Volume and Open Interest 5,621 40,733 -203
Lean Hogs(CME)
May16 160419 75.035 76.635 75.000 76.200 +1.350 366 2,079 -94
Jun16 160419 78.300 78.980 78.050 78.930 +1.100 14,436 84,038 -1,470
Jul16 160419 78.480 79.330 78.330 79.285 +0.985 3,562 24,181 -708
Aug16 160419 78.480 78.930 78.080 78.900 +0.765 4,634 34,584 -614
Oct16 160419 68.250 68.600 67.785 68.550 +0.500 3,255 39,810 +654
Dec16 160419 63.430 63.785 63.080 63.750 +0.420 1,000 23,019 -211
Feb17 160419 66.300 66.600 66.200 66.600 +0.315 98 6,569 -16
Apr17 160419 69.385 69.600 69.385 69.600 +0.215 172 2,518 -47
Total Volume and Open Interest 27,668 217,402 -2,506
Class III Milk(CME)
Apr16 160419 13.71 13.72 13.70 13.71 unch 333 3,900 -164
May16 160419 13.65 13.67 13.62 13.65 -0.01 353 5,224 +17
Jun16 160419 14.00 14.05 13.92 14.02 +0.04 107 4,467 +3
Jul16 160419 14.44 14.55 14.43 14.52 +0.06 80 3,384 +27
Aug16 160419 14.85 15.05 14.85 15.00 +0.14 78 2,794 +25
Sep16 160419 15.15 15.30 15.15 15.26 +0.11 101 2,637 +46
Oct16 160419 15.28 15.49 15.28 15.40 +0.11 97 2,352 +33
Nov16 160419 15.33 15.49 15.31 15.41 +0.09 151 2,257 +60
Dec16 160419 15.26 15.42 15.26 15.37 +0.10 68 2,150 +37
Jan17 160419 15.26 15.40 15.22 15.35 +0.15 4 483 +2
Feb17 160419 15.31 15.41 15.31 15.35 +0.10 0 441 +0
Mar17 160419 15.43 15.51 15.42 15.50 +0.13 0 419 +0
Apr17 160419 15.46 15.51 15.45 15.51 +0.11 0 208 +0
Total Volume and Open Interest 1,372 31,631 +86
Cocoa(ICE)
May16 160419 3001 3060 3001 3043 +48 3,897 162 -3,208
Jul16 160419 3055 3086 3051 3079 +38 18,622 103,463 +1,405
Sep16 160419 3044 3073 3039 3067 +40 5,580 56,817 +911
Dec16 160419 3002 3041 3002 3035 +41 3,389 29,012 +953
Mar17 160419 2980 3011 2979 3006 +41 1,482 29,128 +61
May17 160419 2975 2997 2975 2997 +41 622 4,937 +219
Jul17 160419 2975 2992 2975 2992 +42 543 1,603 +109
Total Volume and Open Interest 34,347 230,868 +557
Coffee "C"(ICE)
May16 160419 124.20 127.35 123.85 125.85 +1.85 9,433 15,330 -4,134
Jul16 160419 125.90 129.30 125.70 127.90 +1.95 19,610 89,362 +2,045
Sep16 160419 127.80 130.90 127.45 129.60 +1.95 3,530 36,466 +383
Dec16 160419 130.00 133.00 129.70 131.85 +2.00 2,062 28,323 -88
Mar17 160419 132.20 135.10 132.20 134.00 +2.10 242 9,254 +20
May17 160419 134.65 136.55 134.50 135.50 +2.10 125 5,077 -2
Total Volume and Open Interest 35,221 190,265 -1,758
Orange Juice(ICE)
May16 160419 138.00 138.25 133.40 134.25 -3.90 1,278 5,106 -759
Jul16 160419 140.00 140.15 136.25 137.35 -2.45 976 6,854 +747
Sep16 160419 138.55 138.55 137.00 137.95 -2.25 65 1,303 +32
Nov16 160419 138.45 138.45 137.85 138.40 -2.15 27 492 +3
Jan17 160419 139.00 139.00 139.00 139.00 -2.30 0 88 +0
Mar17 160419 139.80 139.80 139.80 139.80 -2.30 0 1 +0
Total Volume and Open Interest 2,346 13,844 +23
Sugar #11(ICE)
May16 160419 15.25 15.40 15.04 15.17 -0.18 93,029 133,355 -22,817
Jul16 160419 15.46 15.62 15.27 15.42 -0.12 99,345 342,095 +8,418
Oct16 160419 15.61 15.81 15.51 15.66 -0.08 28,064 170,125 +2,596
Mar17 160419 16.11 16.22 15.94 16.09 -0.07 10,655 110,235 +1,338
May17 160419 15.85 15.98 15.74 15.87 -0.06 2,627 16,860 +110
Jul17 160419 15.59 15.75 15.52 15.63 -0.08 2,089 23,631 +270
Oct17 160419 15.53 15.67 15.50 15.55 -0.11 520 18,934 +93
Mar18 160419 15.79 15.89 15.71 15.74 -0.18 147 7,179 +52
Total Volume and Open Interest 236,510 828,923 -9,922
London Cocoa(LCE)
May16 160419 2217 2226 2204 2221 +9 5,329 61,720 -1,444
Jul16 160419 2230 2240 2217 2235 +10 11,510 64,934 -535
Sep16 160419 2208 2215 2196 2212 +12 5,718 57,172 +178
Dec16 160419 2161 2171 2151 2168 +11 4,186 50,932 -185
Mar17 160419 2128 2136 2116 2133 +11 6,852 37,418 -438
May17 160419 2120 2127 2109 2125 +13 3,093 6,785 +1,844
Jul17 160419 2116 2122 2108 2121 +13 516 1,344 +389
Total Volume and Open Interest 37,211 280,737 -191
London Sugar(LCE)
Aug16 160419 447.10 450.50 442.80 445.70 -1.90 4,557 51,737 +1,280
Oct16 160419 442.10 445.80 438.80 441.80 -1.50 1,368 15,970 +341
Dec16 160419 441.40 445.10 438.60 441.70 -0.90 817 9,862 +272
Mar17 160419 440.90 445.00 438.90 442.00 +0.10 445 7,755 +78
May17 160419 440.10 441.50 436.40 439.30 -0.90 120 2,106 -19
Total Volume and Open Interest 7,373 89,180 -801
Cotton(ICE)
May16 160419 62.16 63.11 61.50 62.69 +0.54 19,013 21,599 -16,731
Jul16 160419 62.25 63.22 61.51 63.07 +0.84 28,872 107,670 +6,132
Oct16 160419 61.62 62.99 61.62 62.51 +0.95 1 12 +0
Dec16 160419 60.86 61.68 60.31 61.59 +0.59 5,771 52,892 -320
Mar17 160419 61.30 61.97 60.77 61.90 +0.63 270 7,747 +71
May17 160419 61.32 62.32 61.32 62.32 +0.59 64 1,925 +4
Total Volume and Open Interest 53,994 195,174 -10,847
Lumber(CME)
May16 160419 276.9 286.2 275.4 282.7 +6.5 750 2,739 -420
Jul16 160419 279.9 290.5 279.8 286.9 +6.4 304 1,802 +92
Sep16 160419 279.5 289.9 279.5 287.7 +7.6 9 162 -1
Nov16 160419 288.4 288.4 288.4 288.4 +7.0 1 35 +1
Total Volume and Open Interest 1,065 4,770 -327
Crude Oil(NYM)
May16 160419 40.04 41.53 39.58 41.08 +1.30 520,146 80,094 -56,943
Jun16 160419 41.44 42.88 40.88 42.47 +1.28 387,546 475,685 -1,709
Jul16 160419 42.32 43.71 41.75 43.32 +1.26 126,963 240,139 +10,294
Aug16 160419 42.84 44.20 42.28 43.82 +1.22 48,218 93,646 +3,033
Sep16 160419 43.21 44.54 42.65 44.18 +1.19 46,482 136,728 +4,752
Oct16 160419 43.53 44.80 43.00 44.47 +1.16 14,596 59,113 +212
Nov16 160419 43.52 45.08 43.52 44.75 +1.13 11,071 49,043 +2,119
Dec16 160419 44.08 45.39 43.53 44.99 +1.10 52,432 201,878 +1,543
Jan17 160419 44.14 45.42 44.14 45.19 +1.07 4,633 36,576 +334
Feb17 160419 44.10 45.72 44.10 45.36 +1.05 3,665 22,055 -182
Mar17 160419 44.20 45.94 44.20 45.52 +1.02 5,714 40,486 +358
Apr17 160419 44.85 45.94 44.85 45.67 +1.00 831 9,693 +85
May17 160419 45.84 45.84 45.35 45.81 +0.98 998 11,524 -170
Jun17 160419 45.30 46.18 44.75 45.94 +0.96 7,458 45,511 +307
Jul17 160419 46.03 46.03 46.03 46.03 +0.94 630 10,611 -165
Aug17 160419 46.37 46.38 46.11 46.13 +0.92 510 7,139 +115
Total Volume and Open Interest 1,253,865 1,750,477 -34,525
e-miNY Crude Oil(NYM)
May16 160419 39.975 41.525 39.575 41.075 +1.300 9,522 1,420 -173
Jun16 160419 41.475 42.875 40.900 42.475 +1.275 1,838 1,166 +98
Jul16 160419 42.275 43.675 41.750 43.325 +1.275 177 342 -42
Aug16 160419 42.750 44.225 42.750 43.825 +1.225 12 69 +4
Sep16 160419 43.500 44.175 43.475 44.175 +1.175 5 84 +1
Oct16 160419 44.475 44.475 44.475 44.475 +1.175 1 57 +0
Nov16 160419 44.750 44.750 44.750 44.750 +1.125 0 13 +0
Dec16 160419 44.050 45.000 44.000 45.000 +1.100 6 235 -2
Jan17 160419 44.500 45.200 44.500 45.200 +1.075 4 11 +0
Feb17 160419 44.700 45.350 44.700 45.350 +1.050 0 4 +0
Total Volume and Open Interest 11,573 3,748 -111
NY Harbor ULSD(NYM)
May16 160419 124.34 128.13 123.20 126.32 +2.73 59,795 65,897 -5,653
Jun16 160419 125.07 128.89 123.91 127.11 +2.75 42,794 77,654 +905
Jul16 160419 126.03 129.97 125.43 128.36 +2.84 22,074 58,608 -781
Aug16 160419 128.08 131.33 127.01 129.77 +2.78 12,899 27,076 -179
Sep16 160419 129.59 133.05 128.85 131.50 +2.71 7,816 25,296 -1,120
Oct16 160419 132.16 134.81 130.77 133.39 +2.68 4,159 15,590 +603
Nov16 160419 134.12 136.24 133.51 135.35 +2.67 3,626 10,552 +815
Dec16 160419 135.60 138.72 134.71 137.16 +2.62 12,065 53,053 +174
Jan17 160419 136.02 140.04 136.02 138.82 +2.55 1,017 18,238 -122
Feb17 160419 139.66 140.04 139.50 139.80 +2.50 509 4,154 +64
Mar17 160419 139.67 140.06 139.67 140.06 +2.45 355 7,334 +28
Apr17 160419 139.42 139.70 139.42 139.70 +2.40 368 2,352 -65
May17 160419 139.90 139.90 139.90 139.90 +2.37 159 2,137 +13
Jun17 160419 141.75 141.75 139.28 140.32 +2.35 301 7,003 +41
Total Volume and Open Interest 169,046 396,867 -5,433
RBOB Gasoline(NYM)
May16 160419 144.20 149.29 143.63 147.99 +4.34 50,578 71,374 -7,197
Jun16 160419 146.04 151.05 145.40 149.81 +4.28 51,797 86,374 +4,233
Jul16 160419 146.65 151.42 145.96 150.17 +4.11 27,814 52,072 +1,607
Aug16 160419 145.68 150.19 145.08 148.99 +3.91 13,598 32,634 +781
Sep16 160419 143.60 147.78 142.92 146.76 +3.70 12,941 44,018 +222
Oct16 160419 130.15 133.67 129.17 132.74 +3.56 6,074 26,251 -546
Nov16 160419 127.49 130.51 126.23 129.73 +3.48 5,500 14,524 +1,317
Dec16 160419 124.39 128.84 124.39 127.99 +3.45 7,645 30,418 -887
Jan17 160419 126.24 127.98 124.63 127.98 +3.40 813 5,788 -74
Feb17 160419 126.80 129.32 126.80 129.27 +3.37 611 1,488 -266
Total Volume and Open Interest 179,133 394,841 -554
e-miNY RBOB Gasoline(NYM)
May16 160419 148.00 148.00 147.99 148.00 +4.30 0 1 +0
Jun16 160419 149.80 149.81 149.80 149.80 +4.30      
Jul16 160419 150.20 150.20 150.17 150.20 +4.10      
Aug16 160419 149.00 149.00 148.99 149.00 +3.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160419 1.934 2.096 1.925 2.088 +0.148 137,689 130,113 -8,516
Jun16 160419 2.028 2.195 2.028 2.188 +0.143 81,189 232,821 +13,317
Jul16 160419 2.146 2.296 2.138 2.288 +0.134 37,288 201,242 +2,056
Aug16 160419 2.212 2.356 2.212 2.348 +0.124 15,133 55,735 +785
Sep16 160419 2.250 2.384 2.250 2.375 +0.117 16,577 112,075 -176
Oct16 160419 2.311 2.437 2.311 2.431 +0.110 18,449 94,368 -1,593
Nov16 160419 2.540 2.623 2.540 2.619 +0.083 6,376 36,407 +831
Dec16 160419 2.826 2.899 2.826 2.897 +0.072 3,996 41,200 +53
Jan17 160419 2.953 3.028 2.953 3.025 +0.071 7,437 75,088 -355
Feb17 160419 2.960 3.016 2.960 3.015 +0.068 1,001 15,741 -177
Mar17 160419 2.918 2.970 2.918 2.968 +0.061 2,567 45,677 +144
Apr17 160419 2.725 2.761 2.723 2.757 +0.043 3,065 45,900 +77
May17 160419 2.728 2.757 2.728 2.757 +0.038 252 10,848 +80
Jun17 160419 2.766 2.789 2.766 2.789 +0.032 397 6,423 +258
Jul17 160419 2.815 2.826 2.813 2.823 +0.027 168 4,161 -2
Aug17 160419 2.825 2.836 2.825 2.833 +0.028 139 4,049 +10
Total Volume and Open Interest 332,728 1,158,689 +6,311
Brent Crude Oil(ICE)
Jun16 160419 43.14 44.50 42.60 44.03 +1.12 285,166 372,914 -13,316
Jul16 160419 43.04 44.35 42.46 43.85 +1.08 166,401 440,236 +2,512
Aug16 160419 43.31 44.69 42.74 44.22 +1.17 76,661 192,307 +6,758
Sep16 160419 43.50 44.99 42.94 44.55 +1.30 53,554 196,239 +1,035
Oct16 160419 43.78 45.20 43.23 44.82 +1.27 23,831 89,246 +1,165
Nov16 160419 44.13 45.49 43.58 45.10 +1.21 17,015 73,940 +379
Dec16 160419 44.45 45.84 43.90 45.41 +1.20 78,707 327,198 +4,521
Jan17 160419 44.48 46.05 44.27 45.65 +1.18 7,123 48,729 +279
Feb17 160419 44.73 46.23 44.43 45.88 +1.16 4,407 48,559 -476
Mar17 160419 45.25 46.13 45.25 46.13 +1.14 4,749 37,434 +381
Apr17 160419 45.68 46.42 45.62 46.36 +1.12 2,026 18,320 +537
May17 160419 45.91 46.56 45.84 46.56 +1.09 1,325 18,970 -757
Jun17 160419 45.42 47.13 45.41 46.76 +1.07 14,276 65,846 -549
Jul17 160419 46.95 46.95 46.95 46.95 +1.05 1,048 13,111 -11
Total Volume and Open Interest 770,259 2,302,616 +693
Gas Oil(ICE)
May16 160419 371.75 382.75 367.25 378.50 +8.25 75,187 157,949 -5,143
Jun16 160419 374.25 385.00 369.75 380.75 +8.25 84,453 136,645 +2,190
Jul16 160419 377.25 388.25 373.25 384.25 +8.50 37,097 69,590 +5,163
Aug16 160419 381.00 392.25 377.25 388.25 +8.25 16,102 35,856 +365
Sep16 160419 383.75 396.75 382.25 393.00 +8.50 13,189 41,697 +1,604
Oct16 160419 388.00 401.50 387.75 398.00 +8.50 5,503 30,704 +126
Nov16 160419 391.50 404.00 391.50 401.50 +8.75 3,342 20,373 -46
Dec16 160419 394.25 407.75 394.25 404.25 +9.00 18,037 89,872 -619
Jan17 160419 401.50 410.25 400.75 408.00 +9.25 2,501 21,373 -212
Feb17 160419 405.00 414.25 403.00 411.50 +9.25 2,337 12,554 +546
Total Volume and Open Interest 270,795 777,249 +5,804
Ethanol(CBOT)
May16 160419 1.559 1.570 1.558 1.562 +0.009 184 1,220 +13
Jun16 160419 1.540 1.551 1.540 1.547 +0.013 137 1,067 -5
Jul16 160419 1.530 1.534 1.530 1.533 +0.009 15 960 -7
Aug16 160419 1.518 1.518 1.518 1.518 +0.009 61 233 +4
Sep16 160419 1.502 1.507 1.502 1.503 +0.010 10 416 -10
Oct16 160419 1.488 1.488 1.488 1.488 +0.010 0 202 +0
Nov16 160419 1.469 1.469 1.469 1.469 +0.010 0 125 +0
Dec16 160419 1.455 1.455 1.455 1.455 +0.010 0 377 +0
Total Volume and Open Interest 407 4,600 -5
WTI Crude Oil(ICE)
May16 160419 40.04 41.49 39.60 41.08 +1.30 48,595 35,249 -1,018
Jun16 160419 41.45 42.88 40.89 42.47 +1.28 76,619 105,418 +1,580
Jul16 160419 42.09 43.66 41.84 43.32 +1.26 41,558 52,957 +4,190
Aug16 160419 42.60 44.16 42.46 43.82 +1.22 15,255 24,341 +313
Sep16 160419 42.85 44.47 42.85 44.18 +1.19 9,216 29,360 +409
Oct16 160419 43.53 44.73 43.41 44.47 +1.16 3,039 8,908 -103
Nov16 160419 43.84 44.85 43.84 44.75 +1.13 2,300 13,372 +119
Dec16 160419 44.13 45.32 43.97 44.99 +1.10 8,943 72,287 -655
Jan17 160419 44.44 45.38 44.44 45.19 +1.07 508 5,346 -71
Feb17 160419 45.36 45.36 45.36 45.36 +1.05 308 4,137 +40
Mar17 160419 45.52 45.52 45.52 45.52 +1.02 341 5,233 +17
Apr17 160419 45.67 45.67 45.67 45.67 +1.00 69 2,452 +54
May17 160419 45.81 45.81 45.81 45.81 +0.98 178 1,267 +46
Jun17 160419 45.53 46.16 45.45 45.94 +0.96 1,523 22,840 -474
Jul17 160419 46.03 46.03 46.03 46.03 +0.94 95 1,345 +27
Aug17 160419 46.13 46.13 46.13 46.13 +0.92 36 402 +33
Total Volume and Open Interest 211,721 454,922 +4,537
US Dollar Index(ICE)
Jun16 160419 94.500 94.525 93.890 93.948 -0.512 16,301 58,779 +1,088
Sep16 160419 94.610 94.620 94.015 94.063 -0.510 198 1,905 +30
Dec16 160419 94.710 94.715 94.107 94.107 -0.513 12 321 +2
Total Volume and Open Interest 16,528 61,104 +1,135
Australian Dollar(CME)
Jun16 160419 77.32 78.08 77.28 78.00 +0.74 79,595 135,597 -910
Sep16 160419 76.96 77.74 76.96 77.67 +0.74 490 833 +389
Dec16 160419 77.38 77.38 77.38 77.38 +0.74 1 29 +0
Total Volume and Open Interest 80,086 136,463 -521
British Pound(CME)
Jun16 160419 142.76 144.22 142.72 144.06 +1.28 68,463 232,206 +116
Sep16 160419 142.95 144.28 142.82 144.13 +1.27 40 878 -1
Dec16 160419 143.12 144.33 143.08 144.25 +1.27 8 193 +0
Total Volume and Open Interest 68,511 233,305 +115
Canadian Dollar(CME)
Jun16 160419 78.18 79.17 78.16 79.11 +1.03 56,445 106,394 +715
Sep16 160419 78.29 79.17 78.27 79.11 +1.02 232 1,840 +34
Dec16 160419 78.23 79.21 78.23 79.12 +1.02 54 1,198 -1
Mar17 160419 79.14 79.18 79.14 79.14 +1.03 10 102 +10
Total Volume and Open Interest 56,741 109,546 +758
Japanese Yen(CME)
Jun16 160419 92.02 92.04 91.46 91.75 -0.28 81,805 182,782 +1,504
Sep16 160419 92.22 92.32 91.77 92.06 -0.27 137 549 +10
Dec16 160419 92.26 92.46 92.17 92.44 -0.28 0 93 +0
Total Volume and Open Interest 81,942 183,472 +1,514
Swiss Franc(CME)
Jun16 160419 103.94 104.57 103.86 104.35 +0.44 16,265 41,446 +547
Sep16 160419 104.50 105.03 104.37 104.84 +0.44 4 82 +0
Dec16 160419 105.35 105.50 105.29 105.37 +0.44 0 23 +0
Total Volume and Open Interest 16,269 41,566 +547
EuroFX(CME)
Jun16 160419 113.33 114.04 113.22 113.93 +0.61 131,864 336,110 +2,960
Sep16 160419 113.65 114.38 113.59 114.30 +0.61 210 3,002 -18
Dec16 160419 114.28 114.75 113.98 114.68 +0.61 0 1,167 +0
Total Volume and Open Interest 132,091 340,619 +2,952
Mexican Peso(CME)
Apr16 160418 571.88 571.88 571.88 571.88 +2.50      
May16 160419 576.88 576.88 576.88 576.88 +5.38      
Total Volume and Open Interest 46,691 133,521 -7,782
Brazilian Real(CME)
May16 160419 279.00 282.65 278.25 281.75 +2.80 960 25,708 +33
Jun16 160419 277.00 279.30 276.25 279.30 +2.95 25 5,113 +8
Jul16 160419 276.85 276.85 276.85 276.85 +2.95 0 15 +0
Aug16 160419 274.35 274.35 274.35 274.35 +2.90      
Total Volume and Open Interest 985 30,858 +41
30-Year T-Bonds(CBOT)
Jun16 160419 165~170 165~180 164~130 165~020 -0~100 180,393 546,517 +4,009
Sep16 160419 163~270 164~010 163~060 163~220 -0~110 39 1,108 +5
Dec16 160419 162~140 162~140 162~140 162~140 -0~110      
Total Volume and Open Interest 180,432 547,625 +4,014
10-Year T-Notes(CBOT)
Jun16 160419 130~160 130~160 130~065 130~115 -0~045 819,010 2,811,027 +13,963
Sep16 160419 130~095 130~120 130~040 130~085 -0~050 1,076 8,805 +334
Dec16 160419 129~140 129~140 129~140 129~140 -0~050      
Total Volume and Open Interest 820,086 2,819,832 +14,297
5-Year T-Notes(CBOT)
Jun16 160419 121~044 121~046 120~304 121~006 -0~040 383,445 2,484,503 +12,138
Sep16 160419 120~226 120~226 120~216 120~216 -0~042 3,929 18,948 +3,283
Dec16 160419 120~202 120~202 120~202 120~202 -0~042      
Total Volume and Open Interest 387,374 2,503,451 +15,421
2 Year T-Notes(CBOT)
Jun16 160419 109~106 109~110 109~090 109~100 -0~006 166,977 1,026,408 +17,142
Sep16 160419 109~074 109~074 109~064 109~072 -0~010 2,340 2,941 +1,242
Dec16 160419 109~056 109~056 109~056 109~056 -0~010      
Total Volume and Open Interest 169,317 1,029,349 +18,384
Eurodollars(CME)
Jun16 160419 99.315 99.320 99.305 99.310 -0.005 122,619 1,219,884 +19,711
Sep16 160419 99.235 99.240 99.215 99.220 -0.015 146,180 1,028,772 -22,979
Dec16 160419 99.170 99.170 99.135 99.145 -0.025 195,002 1,206,262 -17,805
Mar17 160419 99.120 99.125 99.080 99.095 -0.030 136,870 882,124 -4,151
Jun17 160419 99.070 99.070 99.020 99.040 -0.030 144,459 811,849 +6,458
Sep17 160419 99.010 99.010 98.965 98.980 -0.035 122,915 695,959 +7,084
Dec17 160419 98.945 98.945 98.895 98.910 -0.040 160,365 990,944 -13,501
Mar18 160419 98.895 98.895 98.845 98.860 -0.040 96,758 499,951 +4,125
Jun18 160419 98.845 98.845 98.785 98.805 -0.040 83,588 436,333 +1,887
Sep18 160419 98.780 98.780 98.725 98.745 -0.040 52,900 357,583 +1,181
Dec18 160419 98.705 98.705 98.660 98.680 -0.035 55,173 500,598 -718
Mar19 160419 98.665 98.665 98.605 98.625 -0.035 46,896 300,965 +4,414
Jun19 160419 98.595 98.595 98.545 98.565 -0.035 49,725 245,788 -25,412
Sep19 160419 98.525 98.525 98.480 98.500 -0.035 22,586 182,239 +1,243
Dec19 160419 98.450 98.455 98.410 98.430 -0.030 29,630 186,216 -3,641
Mar20 160419 98.390 98.395 98.350 98.370 -0.030 23,444 102,875 -1,872
Jun20 160419 98.335 98.335 98.285 98.305 -0.030 15,768 61,346 -1,083
Sep20 160419 98.270 98.270 98.220 98.240 -0.030 14,118 60,224 +826
Total Volume and Open Interest 1,555,587 10,200,766 -44,721
Ultra T-Bond(CBOT)
Jun16 160419 173~21 173~21 172~09 173~07 -0~08 52,208 633,003 +1,644
Sep16 160419 175~16 175~16 175~16 175~16 -0~08 2 18 +0
Dec16 160419 174~26 174~26 174~26 174~26 -0~08      
Total Volume and Open Interest 52,210 633,021 +1,644
Ultra 10-Yr T-Note(CBOT)
Jun16 160419 141~035 141~040 140~220 140~305 -0~040 39,534 108,739 +1,139
Sep16 160419 141~085 141~085 141~085 141~085 -0~040      
Dec16 160419 141~085 141~085 141~085 141~085 -0~040      
Total Volume and Open Interest 39,534 108,739 +1,139
30 Day Federal Funds(CBOT)
Apr16 160419 99.635 99.637 99.635 99.637 unch 1,962 120,333 +69
May16 160419 99.635 99.635 99.630 99.630 unch 2,579 194,271 +76
Jun16 160419 99.620 99.620 99.610 99.610 -0.005 6,998 69,158 -2,676
Jul16 160419 99.595 99.595 99.585 99.590 -0.005 14,449 179,374 +5,647
Aug16 160419 99.565 99.565 99.545 99.550 -0.010 8,630 111,105 +2,279
Sep16 160419 99.550 99.550 99.535 99.540 -0.010 2,946 23,635 +1,656
Total Volume and Open Interest 61,771 965,136 +13,304
3-Mth Euro-Yen(CME)
Jun16 160419 99.990 99.990 99.990 99.990 unch      
Sep16 160419 99.990 99.990 99.990 99.990 unch      
Dec16 160419 99.990 99.990 99.990 99.990 unch      
Mar17 160419 99.990 99.990 99.990 99.990 unch      
Jun17 160419 99.990 99.990 99.990 99.990 unch      
Sep17 160419 99.990 99.990 99.990 99.990 unch      
Dec17 160419 99.990 99.990 99.990 99.990 unch      
Mar18 160419 99.995 99.995 99.995 99.995 unch      
Jun18 160419 99.855 99.855 99.855 99.855 unch      
Sep18 160419 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160419 99.99 99.99 99.99 99.99 unch      
Sep16 160419 99.99 99.99 99.99 99.99 unch      
Dec16 160419 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160419 99.99 99.99 99.99 99.99 unch      
Jun17 160419 99.99 99.99 99.99 99.99 unch      
Sep17 160419 99.99 99.99 99.99 99.99 unch      
Dec17 160419 99.99 99.99 99.99 99.99 unch      
Mar18 160419 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160419 151.89 152.03 151.84 151.99 +0.31 948 16,528 +55
Sep16 160419 151.43 151.43 151.43 151.43 +0.31      
Dec16 160419 151.43 151.43 151.43 151.43 +0.31      
Total Volume and Open Interest 948 16,528 +55
Euro-Buxl(EUREX)
Jun16 160419 168.20 168.42 167.16 167.38 -1.10 22,943 128,158 +850
Sep16 160419 176.28 176.28 176.28 176.28 -1.10 0 12 +0
Dec16 160419 176.28 176.28 176.28 176.28 -1.10      
Total Volume and Open Interest 22,943 128,170 +850
Euro-Bund(EUREX)
Jun16 160419 163.40 163.60 163.09 163.24 -0.24 471,150 1,325,029 -4,838
Sep16 160419 162.44 162.44 162.18 162.26 -0.26 543 44,671 +532
Dec16 160419 160.74 160.74 160.74 160.74 -0.24      
Total Volume and Open Interest 471,693 1,369,700 -4,306
Euro-Bobl(EUREX)
Jun16 160419 131.28 131.34 131.22 131.28 -0.01 330,385 967,214 +12,588
Sep16 160419 132.20 132.27 132.18 132.21 -0.02 270 2,778 +196
Dec16 160419 131.28 131.28 131.28 131.28 -0.01 0 1 +0
Total Volume and Open Interest 330,655 969,993 +12,784
Euro-Schatz(EUREX)
Jun16 160419 111.83 111.84 111.82 111.83 unch 107,606 930,731 +9,181
Sep16 160419 111.82 111.82 111.82 111.82 +0.03 0 52 +0
Dec16 160419 111.83 111.83 111.83 111.83 unch      
Total Volume and Open Interest 107,606 930,783 +9,181
3-Mth Euribor(EUREX)
Jun16 160419 100.255 100.255 100.255 100.255 unch 14 11,575 +0
Sep16 160419 100.270 100.275 100.270 100.270 unch 11 5,915 -10
Dec16 160419 100.290 100.290 100.290 100.290 unch 1 2,855 +1
Total Volume and Open Interest 2,191 73,528 +31
Long Gilt(LIFFE)
Jun16 160419 120~22 120~22 120~07 120~10 -0~13 128,782 495,824 +6,568
Sep16 160419 122~01 122~01 122~01 122~01 -0~13      
Total Volume and Open Interest 128,782 495,824 +6,568
3-Mth Short Sterling(LIFFE)
Jun16 160419 99.39 99.39 99.39 99.39 unch 45,615 425,803 -2,386
Sep16 160419 99.38 99.39 99.37 99.37 -0.01 56,165 406,541 +23,975
Dec16 160419 99.36 99.36 99.33 99.34 -0.02 42,798 414,634 +6,799
Mar17 160419 99.34 99.34 99.29 99.30 -0.04 42,227 316,135 +542
Jun17 160419 99.29 99.30 99.25 99.26 -0.05 35,011 316,997 +1,366
Sep17 160419 99.26 99.26 99.20 99.21 -0.06 25,347 285,662 -221
Total Volume and Open Interest 352,417 3,233,624 +26,957
3-Mth Euribor(LIFFE)
Jun16 160419 100.250 100.255 100.250 100.255 +0.005 19,161 546,767 -5,566
Sep16 160419 100.265 100.270 100.265 100.270 +0.005 20,730 507,092 -2,020
Dec16 160419 100.285 100.295 100.285 100.290 +0.005 22,795 461,064 -6,606
Total Volume and Open Interest 238,989 3,563,372 +27,873
3-Mth Aus T-Bills(SFE)
Jun16 160419 97.77 97.77 97.74 97.76 -0.01 16,779 238,243 -823
Sep16 160419 97.83 97.83 97.79 97.80 -0.03 21,920 220,757 -848
Dec16 160419 97.87 97.88 97.83 97.84 -0.04 13,476 174,393 -4,257
Mar17 160419 97.89 97.90 97.85 97.86 -0.04 8,846 123,449 -480
Jun17 160419 97.91 97.91 97.86 97.88 -0.04 5,044 73,775 +1,264
Sep17 160419 97.91 97.92 97.86 97.88 -0.04 5,703 61,822 +673
Dec17 160419 97.90 97.91 97.84 97.86 -0.04 5,905 43,290 +1,812
Mar18 160419 97.87 97.88 97.82 97.83 -0.04 3,168 21,705 +590
Jun18 160419 97.85 97.85 97.79 97.80 -0.05 809 12,727 +422
Sep18 160419 97.79 97.79 97.74 97.76 -0.04 125 1,642 -45
Total Volume and Open Interest 81,898 974,744 -1,699
10-Year Aus T-Bonds(SFE)
Jun16 160419 97.51 97.52 97.44 97.45 -0.06 111,152 800,680 -899
Sep16 160419 97.45 97.45 97.45 97.45 -0.06      
Total Volume and Open Interest 111,152 800,680 -899
3-Year Aus T-Bonds(SFE)
Jun16 160419 98.08 98.08 98.02 98.03 -0.06 187,345 756,119 -2,319
Sep16 160419 98.03 98.03 98.03 98.03 -0.06      
Total Volume and Open Interest 187,345 756,119 -2,319
Gold(CMX)
Apr16 160419 1231.6 1256.2 1228.8 1253.0 +19.4 97 2,198 -109
Jun16 160419 1233.9 1258.5 1229.0 1254.3 +19.3 121,270 366,827 -2,974
Aug16 160419 1234.9 1260.0 1231.0 1256.0 +19.4 1,764 39,712 -90
Oct16 160419 1237.8 1260.0 1237.8 1257.6 +19.4 583 22,354 -28
Dec16 160419 1238.5 1262.1 1234.2 1259.2 +19.4 1,373 30,217 +120
Feb17 160419 1250.9 1260.8 1250.9 1260.8 +19.5 681 3,620 -142
Apr17 160419 1251.5 1262.4 1251.5 1262.4 +19.6 539 2,670 +373
Jun17 160419 1265.4 1265.8 1264.0 1264.0 +19.7 3 8,540 +3
Aug17 160419 1265.5 1265.5 1265.5 1265.5 +19.8 0 108 +0
Oct17 160419 1267.0 1267.0 1267.0 1267.0 +19.9 0 622 +0
Dec17 160419 1258.0 1270.0 1258.0 1268.5 +20.0 4 6,351 +2
Feb18 160419 1270.0 1270.0 1270.0 1270.0 +20.1      
Total Volume and Open Interest 127,382 494,212 -2,675
Silver(CMX)
May16 160419 1623.5 1711.0 1618.0 1697.2 +71.9 46,567 96,266 -1,376
Jul16 160419 1626.0 1715.0 1622.0 1701.4 +72.1 7,440 57,128 +1,735
Sep16 160419 1665.5 1712.5 1665.5 1705.4 +72.3 1,301 13,760 +501
Dec16 160419 1634.5 1719.5 1633.5 1710.8 +72.5 1,469 19,969 +566
Mar17 160419 1693.0 1719.5 1693.0 1716.2 +72.7 61 1,068 +60
May17 160419 1719.5 1719.5 1719.5 1719.5 +72.8 0 56 +0
Jul17 160419 1722.9 1722.9 1722.9 1722.9 +73.0 2 2,232 +2
Total Volume and Open Interest 56,899 194,076 +1,447
Platinum(NYMEX)
Apr16 160419 980.8 1015.2 980.8 1014.0 +37.6 27 127 +18
Jul16 160419 980.3 1018.5 976.0 1015.7 +37.9 7,493 53,273 +86
Oct16 160419 980.3 1018.5 978.6 1017.3 +37.9 99 4,512 +56
Jan17 160419 1018.7 1018.7 1018.7 1018.7 +37.9 0 14 +0
Total Volume and Open Interest 7,655 57,988 +170
Palladium(NYMEX)
Jun16 160419 567.45 586.40 563.95 582.15 +14.15 3,034 22,933 -126
Sep16 160419 570.65 586.35 570.65 583.00 +14.15 45 1,544 +37
Dec16 160419 578.00 584.25 578.00 584.25 +14.25 0 102 +0
Total Volume and Open Interest 3,079 24,615 -89
Copper(CMX)
May16 160419 216.45 222.80 214.25 222.35 +5.90 53,380 73,060 -2,600
Jul16 160419 217.15 223.55 215.10 223.15 +5.85 18,222 78,513 +2,497
Sep16 160419 218.25 223.70 215.95 223.65 +5.80 2,960 22,317 +51
Dec16 160419 219.75 224.30 216.35 224.25 +5.75 1,795 21,247 -646
Mar17 160419 217.10 224.75 217.10 224.75 +5.75 90 2,679 -7
Total Volume and Open Interest 76,936 205,749 -806
E-mini DJIA Index(CBOT)
Jun16 160419 17881 18018 17877 17961 +33 95,930 114,716 +895
Sep16 160419 17800 17920 17800 17871 +33 140 1,260 +108
Dec16 160419 17761 17841 17750 17808 +33 1 40 +0
Mar17 160419 17748 17748 17748 17748 +33      
Total Volume and Open Interest 96,071 116,016 +1,003
S & P 500(CME)
Jun16 160419 2085.80 2098.10 2085.00 2093.70 +7.00 2,989 71,147 -3,050
Sep16 160419 2085.70 2088.00 2077.00 2085.60 +7.10 0 946 -4
Dec16 160419 2078.50 2081.10 2070.10 2078.50 +6.90 0 3 +0
Mar17 160419 2073.20 2075.80 2064.80 2073.20 +6.90      
Total Volume and Open Interest 2,989 72,096 -3,054
S & P 500 E-Mini(Globex)
Jun16 160419 2085.25 2098.50 2084.75 2093.75 +7.00 1,230,494 2,824,244 -21,388
Sep16 160419 2076.25 2090.00 2076.00 2085.50 +7.00 2,704 16,676 +1,717
Dec16 160419 2073.75 2082.75 2069.75 2078.50 +7.00 44 1,957 +1
Mar17 160419 2065.00 2073.25 2065.00 2073.25 +7.00 0 62 +0
Total Volume and Open Interest 1,233,242 2,842,941 -19,670
NASDAQ 100 E-Mini(Globex)
Jun16 160419 4545.50 4584.50 4506.80 4526.80 -19.70 171,811 225,231 -1,733
Sep16 160419 4540.00 4576.50 4500.00 4519.50 -20.00 38 283 -2
Dec16 160419 4540.80 4555.00 4505.80 4517.00 -20.00 0 87 +0
Total Volume and Open Interest 171,849 225,608 -1,735
S&P Midcap 400(CME) e-Mini
Jun16 160419 1465.70 1479.70 1465.70 1473.90 +7.00 17,751 81,405 +1,327
Sep16 160419 1473.50 1473.50 1466.60 1469.60 +7.00 0 7 +0
Dec16 160419 1470.90 1470.90 1470.90 1470.90 +7.00 0 12 +0
Total Volume and Open Interest 17,751 81,424 +1,327
Volatility Index(CBOE)
Apr16 160419 13.85 14.22 13.20 13.25 -0.58 77,048 0 -110,814
May16 160419 16.25 16.60 15.80 16.23 unch 86,637 0 -192,880
Jun16 160419 17.55 17.96 17.20 17.68 +0.15 31,188 0 -41,087
Jul16 160419 18.40 18.80 18.05 18.53 +0.15 14,869 0 -24,582
Total Volume and Open Interest 220,566 448,193 +22,212
Russell 2000(ICE)
Jun16 160419 1136.30 1144.60 1132.20 1137.40 +1.60 66,394 375,945 -2,504
Sep16 160419 1135.00 1135.00 1131.00 1131.80 +1.60 4 50 +0
Dec16 160419 1128.50 1128.50 1128.50 1128.50 +1.60 0 10 +0
Total Volume and Open Interest 66,398 376,255 -2,504
Nikkei 225(CME)
Jun16 160419 16690 17195 16690 17065 +375 15,166 29,804 -424
Sep16 160419 16910 17180 16910 17080 +375 1 3 -1
Total Volume and Open Interest 15,167 29,812 -425
Nikkei 225(SGX)
Jun16 160419 16335 16900 16315 16880 +570 88,434 215,698 +3,193
Sep16 160419 16545 16835 16545 16835 +555 15 710 -6
Dec16 160419 16740 16740 16740 16740 +575 0 3,764 +0
Total Volume and Open Interest 89,069 225,973 +3,290
Nikkei 225(CME) Yen
Jun16 160419 16650 17150 16640 17025 +380 43,661 74,587 +1,072
Sep16 160419 16980 17095 16980 16980 +380 0 128 +0
Dec16 160419 16970 16970 16970 16970 +380      
Total Volume and Open Interest 43,661 74,715 +1,072
Nikkei 225(CME) e-Mini Yen
Jun16 160419 17020 17025 17020 17020 +380 0 51 +0
Sep16 160419 16980 16980 16980 16980 +380      
Dec16 160419 16970 16970 16970 16970 +380      
Total Volume and Open Interest 0 51 +0
CAC 40(EURONEXT)
May16 160419 4449.5 4508.5 4443.5 4497.5 +63.5 91,182 266,964 +15,110
Jun16 160419 4401.5 4460.0 4398.0 4450.0 +63.0 71 11,133 -82
Jul16 160419 4442.5 4442.5 4442.5 4442.5 +62.5      
Total Volume and Open Interest 114,479 278,132  
Hang Seng Index(HKFE)
Apr16 160419 21175 21524 21175 21433 +266 95,530 105,124 +525
May16 160419 21109 21404 21109 21324 +274 1,630 4,604 +468
Jun16 160419 20820 21120 20820 21043 +273 136 5,778 +24
Total Volume and Open Interest 97,390 117,895 +1,031
DAX(EUREX)
Jun16 160419 10215.0 10408.0 10181.5 10381.5 +215.0 83,296 112,878 +1,156
Sep16 160419 10212.5 10388.0 10186.5 10372.0 +215.0 469 1,465 +23
Dec16 160419 10353.0 10363.0 10353.0 10363.0 +215.0 0 2,830 +0
Total Volume and Open Interest 83,765 117,173 +1,179
Mini-DAX(EUREX)
Jun16 160419 10210.0 10407.0 10182.0 10381.0 +215.0 12,615 5,810 -158
Sep16 160419 10214.0 10390.0 10176.0 10371.0 +214.0 17 105 +2
Dec16 160419 10298.0 10365.0 10298.0 10362.0 +215.0 1 5 +0
Total Volume and Open Interest 12,633 5,920 -156
FT-SE 100(EURONEXT)
Jun16 160419 6301.50 6370.00 6292.00 6357.00 +52.00 111,529 614,118 -9,527
Sep16 160419 6268.50 6305.00 6268.50 6304.00 +52.00 4 1,823 +3
Dec16 160419 6271.00 6271.00 6271.00 6271.00 +52.00      
Total Volume and Open Interest 111,533 615,941 -9,524
SPI 200(SFE)
Jun16 160419 5127.0 5202.0 5127.0 5181.0 +52.0 38,075 232,257 +3,954
Sep16 160419 5131.0 5131.0 5131.0 5131.0 +51.0 0 1,407 +0
Dec16 160419 5117.0 5117.0 5117.0 5117.0 +51.0 0 2,163 +0
Total Volume and Open Interest 38,195 237,945 +4,043
FTSE MIB(ISE)
Jun16 160419 18005.00 18225.00 17935.00 18030.00 +75.00 27,631 68,297 +258
Sep16 160419 17885.00 18050.00 17840.00 17895.00 +72.00 26 283 +0
Dec16 160419 17773.00 17773.00 17773.00 17773.00 +70.00      
Total Volume and Open Interest 27,657 68,580 +258
KOSPI 200(KFE)
Jun16 160419 248.65 249.90 247.95 248.90 +0.55 97,509 117,373 +923
Sep16 160419 249.50 250.60 249.20 249.55 +0.45 341 5,982 +221
Dec16 160419 250.65 250.65 250.65 250.65 +0.55 1 2,414 +0
Total Volume and Open Interest 97,856 127,203 +1,192
GSCI(CME)
May16 160419 339.30 344.55 339.30 343.25 +7.30 242 11,428 -33
Jun16 160419 345.35 346.45 345.35 345.35 +7.40      
Jul16 160419 347.60 347.60 347.60 347.60 +7.40      
Total Volume and Open Interest 242 11,428 -716
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!!!