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 Wed April 20, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160420 981.50 1012.25 975.75 1009.75 +24.25 151,588 204,833 -13,610
Jul16 160420 990.75 1021.00 985.00 1019.00 +24.25 132,482 368,731 +18,475
Aug16 160420 992.75 1020.50 987.25 1019.25 +22.50 13,045 26,341 -845
Sep16 160420 992.00 1008.50 985.75 1008.25 +12.75 6,495 17,085 +948
Nov16 160420 992.00 1000.00 985.50 999.75 +3.75 61,935 220,306 +6,793
Jan17 160420 993.50 1001.00 988.25 1001.00 +4.00 3,163 8,579 +344
Mar17 160420 988.25 997.75 985.00 997.75 +5.25 4,145 18,146 +1,180
May17 160420 990.00 995.25 983.00 995.25 +5.25 3,556 8,619 +916
Jul17 160420 995.00 996.25 986.00 995.75 +2.50 1,352 6,295 +196
Aug17 160420 987.00 992.75 987.00 991.00 +2.00 28 178 +7
Sep17 160420 971.00 971.00 971.00 971.00 -1.00 0 44 +0
Nov17 160420 960.00 965.00 952.75 956.50 -6.50 1,422 10,387 +311
Jan18 160420 960.25 960.25 960.25 960.25 -6.00 1 72 +0
Mar18 160420 963.75 963.75 963.75 963.75 -6.00 0 27 +0
Total Volume and Open Interest 379,218 889,808 +14,715
Soybean Meal(CBOT)
May16 160420 304.10 319.20 302.50 318.90 +13.80 59,306 75,128 -11,128
Jul16 160420 306.70 321.90 305.10 321.50 +13.60 57,237 159,607 +8,595
Aug16 160420 307.60 321.30 306.00 321.10 +12.50 3,887 24,784 -133
Sep16 160420 308.30 319.80 307.00 319.70 +10.30 3,314 23,472 -123
Oct16 160420 310.40 317.40 307.70 317.10 +7.40 2,382 16,836 +613
Dec16 160420 310.70 317.20 309.10 316.90 +5.70 10,503 51,452 -119
Jan17 160420 311.60 316.10 309.00 316.00 +5.30 1,496 3,667 -252
Mar17 160420 309.30 314.30 307.80 314.00 +4.40 1,127 5,636 -171
May17 160420 309.60 313.00 308.70 313.00 +4.30 1,355 3,874 +234
Jul17 160420 310.60 313.60 310.00 313.60 +3.70 1,270 3,689 +519
Total Volume and Open Interest 142,573 372,012 -1,792
Soybean Oil(CBOT)
May16 160420 34.77 35.00 34.33 34.64 -0.14 92,556 118,711 -4,294
Jul16 160420 35.03 35.29 34.61 34.93 -0.14 82,736 198,714 +11,293
Aug16 160420 35.12 35.38 34.74 35.03 -0.15 7,960 27,174 +875
Sep16 160420 35.23 35.44 34.83 35.14 -0.16 5,557 20,666 +668
Oct16 160420 35.42 35.51 34.91 35.16 -0.21 3,352 11,793 +95
Dec16 160420 35.48 35.65 35.02 35.29 -0.22 19,440 65,296 -1,909
Jan17 160420 35.61 35.71 35.14 35.30 -0.31 1,670 5,885 +1
Mar17 160420 35.49 35.58 35.12 35.23 -0.37 1,698 7,945 +360
May17 160420 35.56 35.56 35.06 35.19 -0.41 1,533 4,314 +83
Jul17 160420 35.61 35.61 35.23 35.23 -0.46 708 3,894 +18
Total Volume and Open Interest 217,980 474,065 +7,376
Canola(WCE)
May16 160420 484.6 492.5 483.1 489.9 +5.3 11,087 36,131 -7,491
Jul16 160420 487.7 495.8 486.3 493.3 +5.3 10,711 81,064 +784
Nov16 160420 488.4 491.7 485.8 489.4 +1.0 6,312 40,677 +2,615
Jan17 160420 493.8 496.4 491.8 494.4 +0.6 226 2,055 +92
Mar17 160420 495.0 497.9 495.0 495.4 +0.7 29 512 +29
Total Volume and Open Interest 28,365 160,517 -3,971
Corn(CBOT)
May16 160420 384.50 395.50 383.25 394.75 +10.25 222,137 254,259 -5,995
Jul16 160420 389.50 400.75 388.25 399.75 +10.25 213,308 631,321 +8,633
Sep16 160420 390.00 400.25 388.50 399.25 +9.00 58,808 195,687 +4,310
Dec16 160420 396.50 403.50 394.00 402.75 +6.25 77,201 267,249 +5,055
Mar17 160420 403.75 411.00 402.50 410.25 +5.75 8,162 47,991 +1,998
May17 160420 408.50 415.00 407.50 414.25 +5.50 1,648 9,665 +120
Jul17 160420 412.00 418.25 410.75 418.00 +5.50 1,893 22,535 -245
Sep17 160420 408.00 411.50 407.75 411.50 +3.50 121 2,735 +2
Dec17 160420 408.75 413.25 407.25 413.25 +4.00 1,407 23,194 +683
Mar18 160420 417.75 422.00 416.00 422.00 +3.75 25 749 +24
Total Volume and Open Interest 584,749 1,457,282 +14,604
Wheat(CBOT)
May16 160420 485.50 504.75 484.75 504.25 +18.00 100,740 97,744 -19,539
Jul16 160420 493.25 512.75 492.50 512.25 +18.00 102,524 231,419 +7,558
Sep16 160420 502.50 521.75 502.50 521.00 +17.50 17,963 60,188 +771
Dec16 160420 518.00 537.25 518.00 536.50 +17.25 13,311 50,576 +319
Mar17 160420 533.00 551.00 533.00 550.75 +16.50 2,102 12,473 -29
May17 160420 544.50 559.50 544.50 559.50 +15.75 651 3,419 +47
Total Volume and Open Interest 238,032 460,079 -10,490
Wheat(KCBT)
May16 160420 475.50 494.00 474.50 493.25 +16.50 14,890 37,046 -2,323
Jul16 160420 486.50 505.25 485.75 504.50 +16.75 25,189 121,250 +1,229
Sep16 160420 500.25 520.00 500.25 519.00 +17.00 3,495 19,557 +282
Dec16 160420 522.25 541.75 522.25 541.25 +17.25 2,818 25,658 +80
Mar17 160420 536.50 555.50 536.50 555.00 +17.00 619 9,581 +228
May17 160420 547.25 565.00 547.25 564.25 +17.00 86 3,001 +15
Jul17 160420 555.25 568.50 555.25 568.50 +13.25 47 1,114 +2
Total Volume and Open Interest 47,169 217,485 -484
Wheat(MGE)
May16 160420 535.00 551.00 535.00 550.25 +12.75 3,950 14,839 -947
Jul16 160420 540.00 558.00 540.00 557.50 +14.00 3,754 28,113 +334
Sep16 160420 549.50 565.00 549.50 564.50 +12.75 566 9,182 -57
Dec16 160420 560.00 575.00 560.00 574.75 +12.50 410 7,995 -92
Mar17 160420 570.00 585.00 570.00 584.75 +12.50 113 4,217 +70
May17 160420 581.50 590.75 581.00 590.75 +12.00 26 1,932 +9
Total Volume and Open Interest 8,827 66,744 -686
Oats(CBOT)
May16 160420 196.00 208.00 195.25 207.00 +11.25 399 4,775 -207
Jul16 160420 205.00 216.00 205.00 214.75 +10.25 374 4,939 +162
Sep16 160420 222.50 222.75 222.50 222.75 +9.25 10 192 +0
Dec16 160420 222.00 231.75 222.00 230.25 +7.75 13 898 +3
Total Volume and Open Interest 796 10,808 -42
Rough Rice(CBOT)
May16 160420 10.35 10.69 10.31 10.65 +0.29 1,102 5,815 -500
Jul16 160420 10.63 10.96 10.58 10.92 +0.29 1,086 4,902 +270
Sep16 160420 10.80 11.07 10.78 11.07 +0.25 9 1,123 +3
Nov16 160420 11.10 11.19 11.10 11.19 +0.23 7 213 +0
Total Volume and Open Interest 2,204 12,098 -227
Live Cattle(CME)
Apr16 160420 127.330 127.785 125.980 126.300 -1.030 4,931 12,433 -1,410
Jun16 160420 118.580 119.000 116.930 117.285 -1.295 31,542 140,352 -784
Aug16 160420 115.200 115.700 114.135 114.430 -0.720 13,039 59,436 +6
Oct16 160420 115.300 115.730 114.135 114.430 -0.900 9,223 41,905 +1,632
Dec16 160420 115.600 116.000 114.500 114.730 -0.920 4,287 18,913 +105
Feb17 160420 114.750 115.050 113.600 113.785 -1.000 1,298 5,976 -46
Total Volume and Open Interest 64,620 283,597 -458
Feeder Cattle(CME)
Apr16 160420 149.950 150.380 149.150 149.400 -0.785 1,509 3,117 +269
May16 160420 145.600 146.550 144.935 145.435 -0.350 7,285 11,644 -160
Aug16 160420 146.400 147.330 145.380 145.785 -0.750 5,811 17,177 +687
Sep16 160420 145.000 145.900 144.080 144.450 -0.680 874 4,564 -10
Oct16 160420 143.400 144.130 142.100 142.735 -0.915 534 2,606 -4
Nov16 160420 139.300 139.850 137.785 138.350 -0.900 296 2,227 +46
Jan17 160420 136.000 136.000 134.250 134.300 -1.275 32 200 -1
Total Volume and Open Interest 16,346 41,564 +831
Lean Hogs(CME)
May16 160420 76.650 77.500 76.650 77.230 +1.030 273 2,060 -19
Jun16 160420 79.500 79.950 79.230 79.600 +0.670 12,607 83,114 -924
Jul16 160420 79.500 80.180 79.385 79.885 +0.600 3,165 24,547 +366
Aug16 160420 79.150 79.650 78.950 79.400 +0.500 3,987 34,718 +134
Oct16 160420 68.730 69.000 68.385 68.800 +0.250 2,231 40,455 +645
Dec16 160420 63.735 63.950 63.450 63.750 unch 700 23,140 +121
Feb17 160420 66.700 66.750 66.350 66.500 -0.100 202 6,587 +18
Apr17 160420 69.750 69.850 69.500 69.650 +0.050 248 2,649 +131
Total Volume and Open Interest 23,434 217,889 +487
Class III Milk(CME)
Apr16 160420 13.70 13.72 13.66 13.69 -0.02 84 3,863 -37
May16 160420 13.70 13.72 13.50 13.58 -0.07 132 5,222 -2
Jun16 160420 14.01 14.22 13.80 13.88 -0.14 95 4,477 +10
Jul16 160420 14.60 14.63 14.28 14.35 -0.17 14 3,391 +7
Aug16 160420 15.02 15.10 14.83 14.85 -0.15 30 2,810 +16
Sep16 160420 15.26 15.37 15.13 15.16 -0.10 30 2,643 +6
Oct16 160420 15.40 15.50 15.25 15.30 -0.10 30 2,356 +4
Nov16 160420 15.44 15.45 15.23 15.25 -0.16 60 2,279 +22
Dec16 160420 15.37 15.45 15.24 15.24 -0.13 6 2,152 +2
Jan17 160420 15.35 15.40 15.29 15.33 -0.02 4 481 -2
Feb17 160420 15.36 15.43 15.34 15.40 +0.05 2 442 +1
Mar17 160420 15.51 15.55 15.44 15.52 +0.02 4 423 +4
Apr17 160420 15.52 15.52 15.51 15.51 unch 7 212 +4
Total Volume and Open Interest 502 31,668 +37
Cocoa(ICE)
May16 160420 3060 3060 3060 3060 +17 53 124 -38
Jul16 160420 3081 3102 3069 3090 +11 18,971 103,178 -285
Sep16 160420 3069 3091 3057 3082 +15 6,756 57,059 +242
Dec16 160420 3038 3058 3024 3049 +14 3,366 29,548 +536
Mar17 160420 3008 3028 2996 3019 +13 2,133 29,638 +510
May17 160420 3009 3013 3008 3011 +14 499 4,933 -4
Jul17 160420 3005 3005 3005 3005 +13 336 1,723 +120
Total Volume and Open Interest 32,321 232,115 +1,247
Coffee "C"(ICE)
May16 160420 126.20 127.65 125.90 127.15 +1.30 7,796 12,459 -2,871
Jul16 160420 127.95 129.50 127.85 128.70 +0.80 22,096 90,361 +999
Sep16 160420 129.95 131.10 129.50 130.45 +0.85 4,718 36,687 +221
Dec16 160420 132.00 133.30 131.85 132.65 +0.80 2,940 28,080 -243
Mar17 160420 134.30 135.50 134.05 134.75 +0.75 607 9,288 +34
May17 160420 135.80 136.85 135.65 136.25 +0.75 280 5,147 +70
Total Volume and Open Interest 39,330 188,616 -1,649
Orange Juice(ICE)
May16 160420 134.00 134.90 128.90 129.55 -4.70 1,230 3,978 -1,128
Jul16 160420 137.40 137.50 132.85 133.50 -3.85 1,211 7,558 +704
Sep16 160420 136.20 136.35 134.00 134.45 -3.50 30 1,307 +4
Nov16 160420 137.00 137.35 135.00 135.50 -2.90 39 522 +30
Jan17 160420 135.60 136.75 135.60 136.45 -2.55 2 90 +2
Mar17 160420 137.25 137.25 137.25 137.25 -2.55 0 1 +0
Total Volume and Open Interest 2,512 13,456 -388
Sugar #11(ICE)
May16 160420 15.10 15.69 14.77 15.57 +0.40 62,720 112,669 -20,686
Jul16 160420 15.28 15.93 15.01 15.81 +0.39 110,109 341,135 -960
Oct16 160420 15.53 16.15 15.28 16.06 +0.40 31,686 170,890 +765
Mar17 160420 15.92 16.58 15.75 16.51 +0.42 14,175 110,061 -174
May17 160420 15.70 16.33 15.59 16.26 +0.39 1,718 16,989 +129
Jul17 160420 15.45 16.07 15.41 16.00 +0.37 1,336 23,959 +328
Oct17 160420 15.40 15.95 15.37 15.89 +0.34 254 18,959 +25
Mar18 160420 15.91 16.06 15.90 16.05 +0.31 45 7,192 +13
Total Volume and Open Interest 222,058 808,366 -20,557
London Cocoa(LCE)
May16 160420 2223 2238 2220 2232 +11 6,593 62,191 +471
Jul16 160420 2235 2252 2231 2245 +10 14,289 67,551 +2,617
Sep16 160420 2213 2227 2209 2224 +12 7,789 56,874 -298
Dec16 160420 2168 2185 2165 2180 +12 3,755 51,053 +121
Mar17 160420 2135 2149 2130 2144 +11 3,695 38,521 +1,103
May17 160420 2131 2141 2131 2136 +11 748 7,122 +337
Jul17 160420 2131 2132 2131 2132 +11 257 1,535 +191
Total Volume and Open Interest 37,153 285,288 +4,551
London Sugar(LCE)
Aug16 160420 441.70 457.10 437.90 456.50 +10.80 5,126 52,347 +610
Oct16 160420 437.90 453.60 434.30 452.90 +11.10 1,682 15,922 -48
Dec16 160420 437.50 452.80 434.40 452.00 +10.30 1,028 10,243 +381
Mar17 160420 438.30 453.30 436.00 451.70 +9.70 339 7,840 +85
May17 160420 433.60 450.00 433.60 449.10 +9.80 27 2,119 +13
Total Volume and Open Interest 8,240 90,252 +1,072
Cotton(ICE)
May16 160420 62.75 64.38 61.82 63.80 +1.11 14,481 14,915 -6,684
Jul16 160420 63.20 64.74 62.06 64.09 +1.02 39,190 110,286 +2,616
Oct16 160420 62.62 63.24 61.98 63.24 +0.73 17 13 +1
Dec16 160420 61.70 62.80 60.85 62.29 +0.70 15,047 55,366 +2,474
Mar17 160420 62.00 63.10 61.20 62.61 +0.71 631 7,721 -26
May17 160420 62.45 63.30 61.81 62.91 +0.59 142 1,931 +6
Total Volume and Open Interest 70,016 193,791 -1,383
Lumber(CME)
May16 160420 283.7 284.0 279.5 282.6 -0.1 610 2,288 -451
Jul16 160420 286.4 288.0 284.0 286.8 -0.1 293 1,718 -84
Sep16 160420 287.8 288.4 287.8 288.3 +0.6 15 173 +11
Nov16 160420 288.4 288.4 287.4 287.4 -1.0 2 37 +2
Total Volume and Open Interest 924 4,252 -518
Crude Oil(NYM)
May16 160420 40.80 42.91 39.85 42.63 +1.55 342,463 51,028 -29,066
Jun16 160420 42.29 44.26 41.30 44.18 +1.71 609,487 487,851 +12,166
Jul16 160420 43.10 45.09 42.17 45.02 +1.70 82,185 244,314 +4,175
Aug16 160420 43.46 45.56 42.70 45.49 +1.67 33,922 94,837 +1,191
Sep16 160420 43.94 45.89 43.07 45.81 +1.63 38,995 133,683 -3,045
Oct16 160420 43.81 46.10 43.37 46.06 +1.59 18,950 59,712 +599
Nov16 160420 44.05 46.34 43.72 46.30 +1.55 12,146 48,963 -80
Dec16 160420 44.84 46.59 43.91 46.51 +1.52 66,544 200,549 -1,329
Jan17 160420 44.61 46.77 44.36 46.69 +1.50 5,458 36,680 +104
Feb17 160420 44.75 46.84 44.34 46.84 +1.48 2,468 22,360 +305
Mar17 160420 45.03 47.03 44.58 46.99 +1.47 5,665 40,611 +125
Apr17 160420 44.89 47.13 44.89 47.13 +1.46 901 9,640 -53
May17 160420 47.26 47.26 47.26 47.26 +1.45 832 11,504 -20
Jun17 160420 45.35 47.42 44.99 47.39 +1.45 11,014 45,422 -89
Jul17 160420 45.39 47.48 45.39 47.48 +1.45 298 10,610 -1
Aug17 160420 47.57 47.57 47.57 47.57 +1.44 291 7,134 -5
Total Volume and Open Interest 1,255,006 1,733,556 -16,921
e-miNY Crude Oil(NYM)
Jun16 160420 42.350 44.275 41.300 44.175 +1.700 8,574 1,887 +721
Jul16 160420 42.825 45.025 42.150 45.025 +1.700 206 368 +26
Aug16 160420 43.300 45.500 42.775 45.500 +1.675 18 74 +5
Sep16 160420 43.475 45.800 43.400 45.800 +1.625 14 91 +7
Oct16 160420 45.350 46.050 45.350 46.050 +1.575 11 63 +6
Nov16 160420 46.250 46.300 46.250 46.300 +1.550 16 13 +0
Dec16 160420 44.200 46.500 44.200 46.500 +1.500 100 263 +28
Jan17 160420 46.700 46.700 46.700 46.700 +1.500 10 17 +6
Feb17 160420 46.850 46.850 46.850 46.850 +1.500 0 4 +0
Mar17 160420 47.000 47.000 47.000 47.000 +1.475 0 13 +0
Total Volume and Open Interest 18,948 4,432 +684
NY Harbor ULSD(NYM)
May16 160420 126.59 133.40 123.75 133.22 +6.90 54,197 59,825 -6,072
Jun16 160420 127.36 134.03 124.59 133.83 +6.72 48,695 82,497 +4,843
Jul16 160420 128.06 135.01 125.85 134.83 +6.47 23,626 58,711 +103
Aug16 160420 128.05 136.20 127.47 136.07 +6.30 9,817 28,031 +955
Sep16 160420 129.77 137.83 129.65 137.70 +6.20 10,312 24,890 -406
Oct16 160420 132.40 139.63 131.17 139.54 +6.15 4,623 15,677 +87
Nov16 160420 134.06 141.45 134.00 141.45 +6.10 3,710 10,323 -229
Dec16 160420 135.97 143.33 134.77 143.20 +6.04 10,720 52,696 -357
Jan17 160420 138.04 144.85 138.04 144.75 +5.93 927 18,319 +81
Feb17 160420 138.79 145.57 138.79 145.57 +5.77 366 4,146 -8
Mar17 160420 145.64 145.64 145.64 145.64 +5.58 444 7,478 +144
Apr17 160420 145.15 145.15 145.15 145.15 +5.45 296 2,340 -12
May17 160420 145.31 145.31 145.31 145.31 +5.41 226 2,201 +64
Jun17 160420 138.98 145.68 138.98 145.68 +5.36 314 7,112 +109
Total Volume and Open Interest 169,435 396,854 -13
RBOB Gasoline(NYM)
May16 160420 147.64 150.96 144.51 150.68 +2.69 49,114 63,332 -8,042
Jun16 160420 149.73 152.95 146.40 152.68 +2.87 45,306 90,194 +3,820
Jul16 160420 149.85 153.53 146.94 153.28 +3.11 24,483 51,339 -733
Aug16 160420 146.09 152.49 145.88 152.28 +3.29 13,769 32,594 -40
Sep16 160420 145.01 150.25 143.85 150.14 +3.38 9,828 44,135 +117
Oct16 160420 131.20 136.07 129.91 135.98 +3.24 7,346 26,413 +162
Nov16 160420 127.57 133.11 126.92 133.00 +3.27 4,933 14,148 -376
Dec16 160420 125.73 131.36 125.21 131.23 +3.24 5,333 30,932 +514
Jan17 160420 125.34 131.25 125.31 131.25 +3.27 457 5,805 +17
Feb17 160420 127.04 132.55 127.04 132.55 +3.28 361 1,376 -112
Total Volume and Open Interest 161,308 390,209 -4,632
e-miNY RBOB Gasoline(NYM)
May16 160420 150.70 150.70 150.68 150.70 +2.70 2 1 +0
Jun16 160420 152.70 152.70 152.68 152.70 +2.90      
Jul16 160420 153.30 153.30 153.28 153.30 +3.10      
Aug16 160420 152.30 152.30 152.28 152.30 +3.30      
Total Volume and Open Interest 2 1 +0
Natural Gas(NYM)
May16 160420 2.089 2.137 2.054 2.069 -0.019 128,242 118,685 -11,428
Jun16 160420 2.195 2.240 2.155 2.180 -0.008 79,300 243,822 +11,001
Jul16 160420 2.292 2.341 2.258 2.281 -0.007 28,248 202,013 +771
Aug16 160420 2.358 2.403 2.321 2.340 -0.008 13,593 55,415 -320
Sep16 160420 2.370 2.429 2.351 2.369 -0.006 11,802 111,806 -269
Oct16 160420 2.427 2.485 2.409 2.427 -0.004 15,366 95,292 +924
Nov16 160420 2.617 2.668 2.604 2.620 +0.001 5,879 36,586 +179
Dec16 160420 2.896 2.941 2.885 2.902 +0.005 4,177 41,724 +524
Jan17 160420 3.020 3.069 3.011 3.028 +0.003 8,697 74,881 -207
Feb17 160420 3.029 3.056 2.999 3.018 +0.003 2,288 16,368 +627
Mar17 160420 2.988 3.010 2.949 2.971 +0.003 3,047 45,671 -6
Apr17 160420 2.778 2.786 2.737 2.756 -0.001 3,480 45,130 -770
May17 160420 2.771 2.771 2.729 2.755 -0.002 1,218 10,516 -332
Jun17 160420 2.805 2.805 2.769 2.785 -0.004 273 6,354 -69
Jul17 160420 2.825 2.847 2.797 2.816 -0.007 65 4,176 +15
Aug17 160420 2.851 2.851 2.807 2.825 -0.008 22 4,066 +17
Total Volume and Open Interest 306,001 1,159,384 +695
Brent Crude Oil(ICE)
Jun16 160420 43.52 45.88 42.81 45.80 +1.77 383,372 353,005 -19,909
Jul16 160420 43.37 45.71 42.70 45.63 +1.78 204,871 435,138 -5,098
Aug16 160420 43.69 46.07 43.08 46.01 +1.79 93,744 196,665 +4,358
Sep16 160420 43.56 46.43 43.44 46.37 +1.82 73,851 197,672 +1,433
Oct16 160420 44.32 46.69 43.73 46.65 +1.83 33,812 93,715 +4,469
Nov16 160420 44.61 46.96 44.03 46.91 +1.81 26,054 76,813 +2,873
Dec16 160420 44.97 47.25 44.35 47.20 +1.79 106,551 330,187 +2,989
Jan17 160420 44.99 47.48 44.64 47.43 +1.78 11,161 50,351 +1,622
Feb17 160420 45.23 47.65 44.93 47.64 +1.76 5,212 48,769 +210
Mar17 160420 45.40 47.88 45.28 47.86 +1.73 5,943 38,279 +845
Apr17 160420 47.00 48.07 47.00 48.07 +1.71 1,315 18,142 -178
May17 160420 47.64 48.25 47.64 48.25 +1.69 1,144 19,487 +517
Jun17 160420 46.23 48.49 45.83 48.43 +1.67 18,678 66,326 +480
Jul17 160420 48.61 48.61 48.61 48.61 +1.66 1,057 13,507 +396
Total Volume and Open Interest 1,013,901 2,304,269 +1,653
Gas Oil(ICE)
May16 160420 374.25 398.25 368.25 386.75 +8.25 94,969 140,735 -17,214
Jun16 160420 376.50 400.25 371.00 388.75 +8.00 113,076 135,800 -845
Jul16 160420 380.75 402.75 374.75 391.50 +7.25 44,280 65,267 -4,323
Aug16 160420 383.00 406.25 379.00 395.00 +6.75 25,270 33,826 -2,030
Sep16 160420 388.50 410.50 384.25 399.50 +6.50 23,934 39,867 -1,830
Oct16 160420 393.75 414.75 389.25 404.25 +6.25 12,837 32,540 +1,836
Nov16 160420 397.25 417.50 393.25 407.75 +6.25 5,933 20,904 +531
Dec16 160420 401.75 421.50 396.25 410.50 +6.25 23,053 88,905 -967
Jan17 160420 400.50 423.75 400.50 414.00 +6.00 1,746 21,108 -265
Feb17 160420 409.00 427.00 404.00 417.25 +5.75 1,092 12,494 -60
Total Volume and Open Interest 360,419 754,711 -22,538
Ethanol(CBOT)
May16 160420 1.557 1.580 1.546 1.574 +0.012 195 1,135 -85
Jun16 160420 1.553 1.564 1.538 1.561 +0.014 58 1,095 +28
Jul16 160420 1.541 1.556 1.541 1.554 +0.021 15 960 +0
Aug16 160420 1.526 1.539 1.526 1.539 +0.021 0 233 +0
Sep16 160420 1.504 1.519 1.504 1.519 +0.016 0 416 +0
Oct16 160420 1.496 1.501 1.496 1.501 +0.013 0 202 +0
Nov16 160420 1.482 1.482 1.482 1.482 +0.013 0 125 +0
Dec16 160420 1.468 1.468 1.468 1.468 +0.013 14 391 +14
Total Volume and Open Interest 282 4,557 -43
WTI Crude Oil(ICE)
Jun16 160420 41.75 44.26 41.30 44.18 +1.71 80,163 104,998 -420
Jul16 160420 42.65 45.06 42.21 45.02 +1.70 34,391 52,266 -691
Aug16 160420 43.11 45.53 42.72 45.49 +1.67 13,758 24,233 -108
Sep16 160420 43.53 45.85 43.14 45.81 +1.63 9,641 28,965 -395
Oct16 160420 43.82 46.08 43.43 46.06 +1.59 5,509 9,227 +319
Nov16 160420 44.10 46.30 43.72 46.30 +1.55 3,258 13,575 +203
Dec16 160420 44.00 46.54 43.95 46.51 +1.52 11,521 72,374 +87
Jan17 160420 44.21 46.69 44.21 46.69 +1.50 852 5,393 +47
Feb17 160420 46.05 46.84 46.05 46.84 +1.48 247 4,145 +8
Mar17 160420 46.99 46.99 46.99 46.99 +1.47 218 5,220 -13
Apr17 160420 47.13 47.13 47.13 47.13 +1.46 94 2,438 -14
May17 160420 47.26 47.26 47.26 47.26 +1.45 254 1,272 +5
Jun17 160420 45.10 47.39 45.00 47.39 +1.45 3,278 21,385 -1,455
Jul17 160420 47.48 47.48 47.48 47.48 +1.45 22 1,338 -7
Aug17 160420 47.57 47.57 47.57 47.57 +1.44 11 403 +1
Sep17 160420 47.68 47.68 47.68 47.68 +1.43 51 3,115 -1
Total Volume and Open Interest 199,942 437,141 -17,781
US Dollar Index(ICE)
Jun16 160420 94.095 94.565 93.900 94.470 +0.522 14,290 58,837 +58
Sep16 160420 94.195 94.665 94.020 94.580 +0.518 157 1,901 -4
Dec16 160420 94.205 94.628 94.110 94.628 +0.520 4 324 +3
Total Volume and Open Interest 14,452 61,162 +58
Australian Dollar(CME)
Jun16 160420 77.96 78.11 77.48 77.82 -0.18 96,613 137,544 +1,947
Sep16 160420 77.58 77.77 77.17 77.49 -0.18 147 883 +50
Dec16 160420 77.22 77.31 77.19 77.21 -0.17 0 29 +0
Total Volume and Open Interest 96,762 138,460 +1,997
British Pound(CME)
Jun16 160420 143.97 144.13 143.30 143.68 -0.38 81,199 235,333 +3,127
Sep16 160420 143.79 144.18 143.41 143.76 -0.37 33 848 -30
Dec16 160420 143.80 144.25 143.68 143.88 -0.37 2 193 +0
Total Volume and Open Interest 81,234 236,402 +3,097
Canadian Dollar(CME)
Jun16 160420 78.95 79.41 78.55 79.18 +0.07 80,717 108,048 +1,654
Sep16 160420 78.79 79.40 78.56 79.18 +0.07 294 1,854 +14
Dec16 160420 78.82 79.40 78.66 79.20 +0.08 44 1,209 +11
Mar17 160420 79.22 79.38 78.70 79.22 +0.08 0 102 +0
Total Volume and Open Interest 81,055 111,225 +1,679
Japanese Yen(CME)
Jun16 160420 91.66 92.07 91.12 91.20 -0.55 110,524 176,828 -5,954
Sep16 160420 92.23 92.37 91.44 91.51 -0.55 134 532 -17
Dec16 160420 91.90 92.63 91.84 91.90 -0.54 2 95 +2
Total Volume and Open Interest 110,660 177,503 -5,969
Swiss Franc(CME)
Jun16 160420 104.22 104.36 102.96 103.19 -1.16 14,445 42,352 +906
Sep16 160420 104.35 104.35 103.47 103.68 -1.16 2 82 +0
Dec16 160420 105.30 105.30 104.05 104.21 -1.16 0 23 +0
Total Volume and Open Interest 14,447 42,472 +906
EuroFX(CME)
Jun16 160420 113.75 114.06 113.08 113.19 -0.74 102,535 339,068 +2,958
Sep16 160420 114.12 114.42 113.46 113.56 -0.74 81 3,016 +14
Dec16 160420 114.57 114.78 113.87 113.95 -0.73 1 1,168 +1
Total Volume and Open Interest 102,640 343,615 +2,996
Mexican Peso(CME)
May16 160420 578.75 578.75 578.75 578.75 +1.88      
Jun16 160420 574.75 578.38 572.38 577.25 +1.88 67,675 119,928 -13,236
Total Volume and Open Interest 71,939 124,462 -9,059
Brazilian Real(CME)
May16 160420 281.35 282.80 279.70 282.65 +0.90 1,260 25,472 -236
Jun16 160420 277.20 281.65 277.20 280.25 +0.95 43 5,085 -28
Jul16 160420 275.00 278.00 275.00 278.00 +1.15 1 16 +1
Aug16 160420 275.55 275.55 275.55 275.55 +1.20      
Total Volume and Open Interest 1,304 30,595 -263
30-Year T-Bonds(CBOT)
Jun16 160420 165~030 165~290 163~080 163~130 -1~210 195,810 537,408 -9,109
Sep16 160420 163~190 164~090 162~010 162~010 -1~210 101 1,154 +46
Dec16 160420 160~250 160~250 160~250 160~250 -1~210      
Total Volume and Open Interest 195,911 538,562 -9,063
10-Year T-Notes(CBOT)
Jun16 160420 130~105 130~190 129~225 129~240 -0~195 899,723 2,800,366 -10,661
Sep16 160420 130~120 130~120 129~195 129~195 -0~210 1,114 8,849 +44
Dec16 160420 128~250 128~250 128~250 128~250 -0~210      
Total Volume and Open Interest 900,837 2,809,215 -10,617
5-Year T-Notes(CBOT)
Jun16 160420 121~000 121~052 120~200 120~206 -0~120 415,434 2,477,312 -7,191
Sep16 160420 120~196 120~222 120~092 120~092 -0~124 1,092 19,885 +937
Dec16 160420 120~076 120~076 120~076 120~076 -0~124      
Total Volume and Open Interest 416,526 2,497,197 -6,254
2 Year T-Notes(CBOT)
Jun16 160420 109~100 109~110 109~064 109~066 -0~032 159,956 1,020,421 -5,987
Sep16 160420 109~074 109~074 109~032 109~032 -0~040 684 3,372 +431
Dec16 160420 109~016 109~016 109~016 109~016 -0~040      
Total Volume and Open Interest 160,640 1,023,793 -5,556
Eurodollars(CME)
Jun16 160420 99.305 99.315 99.290 99.295 -0.015 175,841 1,206,959 -12,925
Sep16 160420 99.220 99.230 99.180 99.190 -0.030 194,675 1,029,865 +1,093
Dec16 160420 99.145 99.160 99.095 99.100 -0.045 244,963 1,189,382 -16,880
Mar17 160420 99.090 99.110 99.035 99.040 -0.055 151,601 882,543 +419
Jun17 160420 99.035 99.055 98.970 98.975 -0.065 153,779 812,088 +239
Sep17 160420 98.975 99.005 98.905 98.910 -0.070 95,446 697,397 +1,438
Dec17 160420 98.910 98.935 98.830 98.835 -0.075 156,931 996,695 +5,751
Mar18 160420 98.860 98.890 98.775 98.780 -0.080 98,100 503,185 +3,234
Jun18 160420 98.810 98.830 98.715 98.720 -0.085 87,333 440,124 +3,791
Sep18 160420 98.745 98.775 98.655 98.660 -0.085 54,786 355,728 -1,855
Dec18 160420 98.690 98.710 98.585 98.590 -0.090 66,092 507,221 +6,623
Mar19 160420 98.620 98.660 98.535 98.535 -0.090 49,558 301,974 +1,009
Jun19 160420 98.565 98.595 98.470 98.475 -0.090 36,284 247,743 +1,955
Sep19 160420 98.500 98.535 98.410 98.410 -0.090 32,029 184,662 +2,423
Dec19 160420 98.430 98.465 98.340 98.340 -0.090 33,276 187,104 +888
Mar20 160420 98.375 98.410 98.280 98.280 -0.090 16,835 102,955 +80
Jun20 160420 98.310 98.345 98.220 98.220 -0.085 13,782 61,124 -222
Sep20 160420 98.250 98.285 98.155 98.160 -0.080 10,565 59,131 -1,093
Total Volume and Open Interest 1,712,903 10,045,512 -155,254
Ultra T-Bond(CBOT)
Jun16 160420 173~08 174~09 170~31 171~06 -2~01 61,971 631,952 -1,051
Sep16 160420 173~13 173~13 173~13 173~13 -2~03 0 18 +0
Dec16 160420 172~23 172~23 172~23 172~23 -2~03      
Total Volume and Open Interest 61,971 631,970 -1,051
Ultra 10-Yr T-Note(CBOT)
Jun16 160420 140~300 141~110 140~010 140~030 -0~275 35,681 111,692 +2,953
Sep16 160420 140~145 140~145 140~145 140~145 -0~260      
Dec16 160420 140~145 140~145 140~145 140~145 -0~260      
Total Volume and Open Interest 35,681 111,692 +2,953
30 Day Federal Funds(CBOT)
Apr16 160420 99.637 99.637 99.635 99.637 unch 1,736 120,509 +176
May16 160420 99.630 99.635 99.630 99.630 unch 7,694 190,286 -3,985
Jun16 160420 99.610 99.615 99.605 99.605 -0.005 15,554 71,951 +2,793
Jul16 160420 99.585 99.590 99.575 99.580 -0.010 30,578 194,318 +14,944
Aug16 160420 99.550 99.550 99.535 99.535 -0.015 13,196 115,835 +4,730
Sep16 160420 99.535 99.540 99.520 99.520 -0.020 1,569 23,967 +332
Total Volume and Open Interest 88,965 985,117 +19,981
3-Mth Euro-Yen(CME)
Jun16 160420 99.990 99.990 99.990 99.990 unch      
Sep16 160420 99.990 99.990 99.990 99.990 unch      
Dec16 160420 99.990 99.990 99.990 99.990 unch      
Mar17 160420 99.990 99.990 99.990 99.990 unch      
Jun17 160420 99.990 99.990 99.990 99.990 unch      
Sep17 160420 99.990 99.990 99.990 99.990 unch      
Dec17 160420 99.990 99.990 99.990 99.990 unch      
Mar18 160420 99.995 99.995 99.995 99.995 unch      
Jun18 160420 99.855 99.855 99.855 99.855 unch      
Sep18 160420 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160420 99.99 99.99 99.99 99.99 unch      
Sep16 160420 99.99 99.99 99.99 99.99 unch      
Dec16 160420 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160420 99.99 99.99 99.99 99.99 unch      
Jun17 160420 99.99 99.99 99.99 99.99 unch      
Sep17 160420 99.99 99.99 99.99 99.99 unch      
Dec17 160420 99.99 99.99 99.99 99.99 unch      
Mar18 160420 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160420 151.97 152.13 151.95 152.08 +0.09 938 16,561 +33
Sep16 160420 151.52 151.52 151.52 151.52 +0.09      
Dec16 160420 151.52 151.52 151.52 151.52 +0.09      
Total Volume and Open Interest 938 16,561 +33
Euro-Buxl(EUREX)
Jun16 160420 168.16 168.80 167.44 168.64 +1.26 30,242 128,057 -101
Sep16 160420 177.54 177.54 177.54 177.54 +1.26 0 12 +0
Dec16 160420 177.54 177.54 177.54 177.54 +1.26      
Total Volume and Open Interest 30,242 128,069 -101
Euro-Bund(EUREX)
Jun16 160420 163.52 163.74 163.19 163.68 +0.44 589,300 1,335,619 +10,590
Sep16 160420 162.71 162.74 162.26 162.71 +0.45 1,756 46,420 +1,749
Dec16 160420 161.18 161.18 161.18 161.18 +0.44      
Total Volume and Open Interest 591,056 1,382,039 +12,339
Euro-Bobl(EUREX)
Jun16 160420 131.32 131.40 131.23 131.33 +0.05 357,193 973,117 +5,903
Sep16 160420 132.32 132.32 132.23 132.28 +0.07 161 2,936 +158
Dec16 160420 131.33 131.33 131.33 131.33 +0.05 0 1 +0
Total Volume and Open Interest 357,354 976,054 +6,061
Euro-Schatz(EUREX)
Jun16 160420 111.83 111.85 111.82 111.83 unch 157,492 930,965 +234
Sep16 160420 111.82 111.82 111.82 111.82 unch 0 52 +0
Dec16 160420 111.83 111.83 111.83 111.83 unch      
Total Volume and Open Interest 157,492 931,017 +234
3-Mth Euribor(EUREX)
Jun16 160420 100.250 100.255 100.250 100.255 unch 48 11,603 +28
Sep16 160420 100.265 100.270 100.265 100.270 unch 536 6,447 +532
Dec16 160420 100.290 100.290 100.290 100.290 unch 12 2,857 +2
Total Volume and Open Interest 666 74,097 +569
Long Gilt(LIFFE)
Jun16 160420 120~19 120~28 120~14 120~25 +0~16 152,158 497,935 +2,111
Sep16 160420 122~17 122~17 122~17 122~17 +0~16      
Total Volume and Open Interest 152,158 497,935 +2,111
3-Mth Short Sterling(LIFFE)
Jun16 160420 99.39 99.40 99.39 99.39 +0.00 7,886 426,092 +289
Sep16 160420 99.38 99.38 99.37 99.37 unch 24,249 404,250 -2,291
Dec16 160420 99.35 99.36 99.33 99.34 unch 25,437 418,016 +3,382
Mar17 160420 99.31 99.32 99.29 99.31 +0.01 26,826 320,643 +4,508
Jun17 160420 99.28 99.29 99.25 99.27 +0.01 33,687 317,765 +768
Sep17 160420 99.24 99.25 99.21 99.23 +0.02 30,996 285,536 -126
Total Volume and Open Interest 312,514 3,237,288 +3,664
3-Mth Euribor(LIFFE)
Jun16 160420 100.250 100.255 100.250 100.250 -0.005 38,501 544,284 -2,483
Sep16 160420 100.270 100.270 100.265 100.265 -0.005 38,065 505,164 -1,928
Dec16 160420 100.290 100.295 100.285 100.290 unch 21,651 464,686 +3,622
Total Volume and Open Interest 292,119 3,494,106 -69,266
3-Mth Aus T-Bills(SFE)
Jun16 160420 97.76 97.77 97.75 97.77 +0.01 17,164 235,660 -2,583
Sep16 160420 97.80 97.82 97.79 97.82 +0.02 13,159 221,098 +341
Dec16 160420 97.83 97.86 97.83 97.86 +0.02 13,177 176,930 +2,537
Mar17 160420 97.86 97.88 97.85 97.88 +0.02 10,495 122,780 -669
Jun17 160420 97.88 97.89 97.87 97.89 +0.01 7,658 73,370 -405
Sep17 160420 97.88 97.89 97.87 97.89 +0.01 5,257 62,246 +424
Dec17 160420 97.87 97.87 97.85 97.87 +0.01 3,224 42,249 -1,041
Mar18 160420 97.83 97.85 97.82 97.85 +0.02 1,768 21,353 -352
Jun18 160420 97.79 97.82 97.79 97.82 +0.02 261 12,807 +80
Sep18 160420 97.74 97.78 97.74 97.78 +0.02 31 1,663 +21
Total Volume and Open Interest 72,310 973,115 -1,629
10-Year Aus T-Bonds(SFE)
Jun16 160420 97.45 97.48 97.43 97.48 +0.03 92,487 797,607 -3,073
Sep16 160420 97.48 97.48 97.48 97.48 +0.03      
Total Volume and Open Interest 92,487 797,607 -3,073
3-Year Aus T-Bonds(SFE)
Jun16 160420 98.03 98.06 98.02 98.05 +0.02 127,798 733,979 -22,140
Sep16 160420 98.05 98.05 98.05 98.05 +0.02      
Total Volume and Open Interest 127,798 733,979 -22,140
Gold(CMX)
Apr16 160420 1256.1 1256.1 1243.0 1253.2 +0.2 304 1,971 -227
Jun16 160420 1251.3 1259.8 1244.0 1254.4 +0.1 148,658 364,111 -2,716
Aug16 160420 1253.2 1261.0 1246.0 1256.2 +0.2 6,761 37,863 -1,849
Oct16 160420 1256.6 1260.0 1247.6 1257.8 +0.2 108 22,355 +1
Dec16 160420 1257.1 1264.0 1249.6 1259.5 +0.3 604 30,210 -7
Feb17 160420 1260.9 1261.2 1253.3 1261.2 +0.4 258 3,622 +2
Apr17 160420 1262.2 1262.9 1261.0 1262.9 +0.5 273 2,943 +273
Jun17 160420 1264.5 1264.5 1264.5 1264.5 +0.5 0 8,540 +0
Aug17 160420 1266.1 1266.1 1266.1 1266.1 +0.6 0 108 +0
Oct17 160420 1267.7 1267.7 1267.7 1267.7 +0.7 0 622 +0
Dec17 160420 1266.0 1269.3 1266.0 1269.3 +0.8 11 6,351 +0
Feb18 160420 1270.9 1270.9 1270.9 1270.9 +0.9      
Total Volume and Open Interest 158,251 489,778 -4,434
Silver(CMX)
May16 160420 1696.0 1725.5 1685.5 1713.5 +16.3 45,771 92,381 -3,885
Jul16 160420 1701.0 1729.5 1690.0 1718.3 +16.9 10,017 59,816 +2,688
Sep16 160420 1725.0 1727.0 1701.0 1722.5 +17.1 850 14,159 +399
Dec16 160420 1710.5 1736.5 1699.0 1728.1 +17.3 1,070 20,164 +195
Mar17 160420 1710.5 1733.6 1710.5 1733.6 +17.4 136 1,180 +112
May17 160420 1737.1 1737.1 1737.1 1737.1 +17.6 0 56 +0
Jul17 160420 1740.0 1740.6 1733.0 1740.6 +17.7 27 2,230 -2
Total Volume and Open Interest 57,933 193,564 -512
Platinum(NYMEX)
Apr16 160420 1015.9 1029.3 1012.4 1026.7 +12.7 23 145 +18
Jul16 160420 1015.5 1031.9 1007.4 1028.1 +12.4 11,074 53,321 +48
Oct16 160420 1016.4 1031.8 1010.0 1029.7 +12.4 210 4,663 +151
Jan17 160420 1031.1 1031.1 1031.1 1031.1 +12.4 0 14 +0
Total Volume and Open Interest 11,334 58,214 +226
Palladium(NYMEX)
Jun16 160420 584.10 599.40 580.70 597.05 +14.90 2,854 22,718 -215
Sep16 160420 583.80 599.80 583.80 597.85 +14.85 16 1,557 +13
Dec16 160420 599.10 599.10 599.10 599.10 +14.85 1 101 -1
Total Volume and Open Interest 2,871 24,406 -209
Copper(CMX)
May16 160420 222.50 224.20 219.35 223.80 +1.45 65,769 69,158 -3,902
Jul16 160420 223.25 224.95 220.15 224.55 +1.40 18,879 81,783 +3,270
Sep16 160420 223.50 225.35 221.00 225.00 +1.35 3,481 21,815 -502
Dec16 160420 224.10 225.95 221.25 225.55 +1.30 2,416 21,563 +316
Mar17 160420 224.40 226.00 224.40 226.00 +1.25 156 2,702 +23
Total Volume and Open Interest 91,778 205,128 -621
E-mini DJIA Index(CBOT)
Jun16 160420 17959 18083 17892 18037 +76 128,805 116,885 +2,169
Sep16 160420 17851 17989 17808 17947 +76 173 1,264 +4
Dec16 160420 17859 17884 17859 17884 +76 0 40 +0
Mar17 160420 17824 17824 17824 17824 +76      
Total Volume and Open Interest 128,978 118,189 +2,173
S & P 500(CME)
Jun16 160420 2094.00 2105.00 2085.90 2098.00 +4.30 6,524 70,826 -321
Sep16 160420 2088.20 2096.60 2082.60 2089.80 +4.20 1 946 +0
Dec16 160420 2083.00 2089.50 2075.50 2083.00 +4.50 0 3 +0
Mar17 160420 2077.70 2084.20 2070.20 2077.70 +4.50      
Total Volume and Open Interest 6,525 71,775 -321
S & P 500 E-Mini(Globex)
Jun16 160420 2094.25 2105.25 2085.75 2098.00 +4.25 1,400,343 2,852,963 +28,719
Sep16 160420 2086.00 2097.00 2077.75 2089.75 +4.25 2,426 17,938 +1,262
Dec16 160420 2076.50 2090.00 2070.75 2083.00 +4.50 277 2,023 +66
Mar17 160420 2077.75 2077.75 2077.75 2077.75 +4.50 1 63 +1
Total Volume and Open Interest 1,403,047 2,872,989 +30,048
NASDAQ 100 E-Mini(Globex)
Jun16 160420 4528.30 4556.00 4509.00 4535.80 +9.00 179,869 231,695 +6,464
Sep16 160420 4513.30 4547.50 4503.80 4528.50 +9.00 70 284 +1
Dec16 160420 4526.00 4531.50 4510.80 4526.00 +9.00 0 87 +0
Total Volume and Open Interest 179,939 232,073 +6,465
S&P Midcap 400(CME) e-Mini
Jun16 160420 1473.40 1481.80 1467.60 1476.10 +2.20 11,158 80,639 -766
Sep16 160420 1471.80 1475.00 1467.20 1471.80 +2.20 0 7 +0
Dec16 160420 1473.10 1473.10 1473.10 1473.10 +2.20 0 12 +0
Total Volume and Open Interest 11,158 80,658 -766
Volatility Index(CBOE)
Apr16 160420 13.30 13.55 12.65 12.66 -0.59 80,471 81,361 +81,361
May16 160420 16.25 16.65 15.90 16.43 +0.20 113,671 236,969 +236,969
Jun16 160420 17.70 18.00 17.38 17.93 +0.25 47,380 51,183 +51,183
Jul16 160420 18.55 18.81 18.30 18.78 +0.25 16,634 30,074 +30,074
Total Volume and Open Interest 273,621 459,086 +10,893
Russell 2000(ICE)
Jun16 160420 1136.00 1145.50 1132.40 1139.60 +2.20 69,712 376,845 +900
Sep16 160420 1132.40 1134.00 1132.40 1134.00 +2.20 3 51 +1
Dec16 160420 1130.70 1130.70 1130.70 1130.70 +2.20 0 10 +0
Total Volume and Open Interest 69,715 377,156 +901
Nikkei 225(CME)
Jun16 160420 17070 17370 16900 17280 +215 17,487 30,203 +399
Sep16 160420 17010 17295 16985 17295 +215 1 4 +1
Total Volume and Open Interest 17,488 30,212 +400
Nikkei 225(SGX)
Jun16 160420 16845 17150 16845 16880 unch 99,588 215,235 -463
Sep16 160420 16930 17000 16845 16850 +15 36 678 -32
Dec16 160420 16950 16950 16735 16735 -5 0 3,764 +0
Total Volume and Open Interest 100,124 225,878 -95
Nikkei 225(CME) Yen
Jun16 160420 17035 17320 16850 17235 +210 66,277 77,593 +3,006
Sep16 160420 17195 17260 16825 17190 +210 74 81 -47
Dec16 160420 17180 17180 16795 17180 +210      
Total Volume and Open Interest 66,351 77,674 +2,959
Nikkei 225(CME) e-Mini Yen
Jun16 160420 17230 17235 17230 17230 +210 0 51 +0
Sep16 160420 17190 17190 17190 17190 +210      
Dec16 160420 17180 17180 17180 17180 +210      
Total Volume and Open Interest 0 51 +0
CAC 40(EURONEXT)
May16 160420 4476.0 4539.5 4466.5 4523.0 +25.5 79,254 267,668 +704
Jun16 160420 4418.5 4489.0 4418.5 4475.0 +25.0 743 11,382 +249
Jul16 160420 4468.0 4468.0 4468.0 4468.0 +25.5      
Total Volume and Open Interest 79,997 279,085 +953
Hang Seng Index(HKFE)
Apr16 160420 21446 21598 21122 21271 -162 98,922 102,847 -2,277
May16 160420 21359 21479 21015 21155 -169 2,122 4,976 +372
Jun16 160420 21085 21200 20748 20881 -162 154 5,813 +35
Total Volume and Open Interest 101,277 116,035 -1,860
DAX(EUREX)
Jun16 160420 10342.0 10495.0 10313.5 10473.5 +92.0 103,782 112,636 -242
Sep16 160420 10320.5 10473.5 10306.0 10464.0 +92.0 184 1,469 +4
Dec16 160420 10455.0 10455.0 10455.0 10455.0 +92.0 4 2,831 +1
Total Volume and Open Interest 103,970 116,936 -237
Mini-DAX(EUREX)
Jun16 160420 10348.0 10494.0 10314.0 10473.0 +92.0 19,112 5,840 +30
Sep16 160420 10321.0 10479.0 10321.0 10463.0 +92.0 61 105 +0
Dec16 160420 10450.0 10454.0 10450.0 10454.0 +92.0 0 5 +0
Total Volume and Open Interest 19,173 5,950 +30
FT-SE 100(EURONEXT)
Jun16 160420 6350.50 6383.50 6316.50 6370.50 +13.50 88,100 609,802 -4,316
Sep16 160420 6284.00 6320.00 6284.00 6318.00 +14.00 4 1,823 +0
Dec16 160420 6285.00 6285.00 6285.00 6285.00 +14.00      
Total Volume and Open Interest 88,104 611,625 -4,316
SPI 200(SFE)
Jun16 160420 5182.0 5224.0 5176.0 5205.0 +24.0 32,637 232,225 -32
Sep16 160420 5158.0 5158.0 5158.0 5158.0 +27.0 364 1,771 +364
Dec16 160420 5144.0 5144.0 5144.0 5144.0 +27.0 168 2,331 +168
Total Volume and Open Interest 33,553 238,583 +638
FTSE MIB(ISE)
Jun16 160420 17905.00 18275.00 17850.00 18248.00 +218.00 30,352 67,979 -318
Sep16 160420 17815.00 18113.00 17805.00 18113.00 +218.00 39 297 +14
Dec16 160420 17993.00 17993.00 17993.00 17993.00 +220.00      
Total Volume and Open Interest 30,391 68,276 -304
KOSPI 200(KFE)
Jun16 160420 249.30 250.30 247.70 247.95 -0.95 104,368 117,349 -24
Sep16 160420 250.20 251.05 248.50 248.70 -0.85 272 5,999 +17
Dec16 160420 249.70 249.70 249.70 249.70 -0.95 0 2,414 +0
Total Volume and Open Interest 104,640 127,196 -7
GSCI(CME)
May16 160420 340.45 353.15 340.15 352.85 +9.60 296 11,459 +31
Jun16 160420 354.95 355.05 343.05 354.95 +9.60      
Jul16 160420 357.20 357.20 357.20 357.20 +9.60      
Total Volume and Open Interest 296 11,459 +31
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