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 Fri April 29, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160429 1015.25 1029.00 1009.00 1021.00 +3.00 57,506 27,332 -11,402
Jul16 160429 1025.00 1038.25 1018.25 1029.75 +2.25 211,123 419,595 +1,077
Aug16 160429 1025.50 1039.00 1019.75 1030.50 +2.00 28,706 35,190 +2,228
Sep16 160429 1016.25 1025.00 1008.50 1017.25 +0.75 13,518 18,833 -241
Nov16 160429 1007.00 1016.00 1000.50 1007.75 -0.75 83,376 232,721 +4,198
Jan17 160429 1006.25 1016.50 1002.50 1009.00 -0.50 6,127 13,032 +424
Mar17 160429 1001.50 1009.50 995.50 1001.50 -1.75 4,696 25,140 +503
May17 160429 998.25 1003.25 991.00 997.75 -3.00 3,486 14,857 +611
Jul17 160429 1000.00 1004.25 993.25 999.25 -3.00 1,826 6,770 -9
Aug17 160429 993.50 993.50 993.50 993.50 -2.75 1 180 +1
Sep17 160429 974.25 975.25 972.75 972.75 -2.50 0 51 +0
Nov17 160429 956.75 963.50 951.25 958.00 +1.50 1,566 11,227 +438
Jan18 160429 957.50 960.50 953.50 960.50 +2.25 0 90 +0
Mar18 160429 963.75 963.75 963.75 963.75 +2.25 0 38 +0
Total Volume and Open Interest 411,932 805,229 -2,173
Soybean Meal(CBOT)
May16 160429 330.00 334.00 326.30 332.10 +1.50 32,601 10,553 -6,378
Jul16 160429 332.80 337.50 328.80 334.80 +1.40 82,480 186,556 +1,920
Aug16 160429 331.50 336.00 328.30 334.20 +1.60 7,812 28,863 +137
Sep16 160429 331.30 334.90 327.60 333.00 +1.40 7,468 23,562 +52
Oct16 160429 327.50 332.10 325.60 330.30 +0.80 3,864 14,913 +294
Dec16 160429 328.30 331.60 325.40 329.80 +0.20 19,678 59,136 -601
Jan17 160429 324.40 328.00 324.00 327.60 unch 1,119 5,284 +184
Mar17 160429 322.60 324.20 319.70 322.30 -0.80 1,566 7,630 +269
May17 160429 318.60 320.30 317.60 319.60 -1.30 1,081 7,204 +447
Jul17 160429 320.70 321.20 318.60 319.70 -1.50 838 6,017 +89
Total Volume and Open Interest 158,694 353,737 -3,590
Soybean Oil(CBOT)
May16 160429 33.05 33.43 32.84 32.88 -0.17 38,439 17,882 -12,424
Jul16 160429 33.27 33.70 33.10 33.14 -0.13 96,010 229,813 -3,917
Aug16 160429 33.36 33.80 33.22 33.26 -0.12 6,836 27,532 +675
Sep16 160429 33.54 33.92 33.38 33.39 -0.12 4,394 24,064 -60
Oct16 160429 33.55 34.01 33.49 33.52 -0.10 2,178 11,735 +111
Dec16 160429 33.84 34.23 33.68 33.75 -0.08 15,795 74,089 +1,433
Jan17 160429 33.93 34.34 33.88 33.96 -0.06 1,864 6,896 +153
Mar17 160429 34.00 34.44 33.98 34.05 -0.03 2,017 9,830 +271
May17 160429 34.01 34.32 34.01 34.09 -0.01 1,011 5,939 +95
Jul17 160429 34.14 34.48 34.07 34.20 -0.01 318 3,958 -63
Total Volume and Open Interest 169,201 421,140 -13,771
Canola(WCE)
May16 160429 499.9 500.7 499.2 499.2 +1.5 3,855 4,483 -2,505
Jul16 160429 497.7 502.3 497.0 501.0 +3.3 15,772 94,162 +1,885
Nov16 160429 490.6 495.1 489.4 494.5 +3.8 6,105 51,516 +264
Jan17 160429 497.0 497.8 494.5 497.8 +3.9 159 3,536 +111
Mar17 160429 497.7 499.4 497.5 499.4 +3.7 14 753 +8
Total Volume and Open Interest 25,918 154,706 -240
Corn(CBOT)
May16 160429 387.00 392.00 385.00 390.25 +3.25 89,197 50,626 -20,667
Jul16 160429 390.75 395.25 388.25 391.75 +0.50 184,826 700,219 -5,680
Sep16 160429 390.00 393.75 387.25 391.75 +1.25 32,149 212,572 -1,472
Dec16 160429 393.50 397.25 390.75 395.25 +0.75 65,105 290,013 +5,050
Mar17 160429 401.25 405.00 399.25 402.75 -0.25 8,247 54,579 -566
May17 160429 404.50 410.00 404.50 407.50 -0.50 1,263 10,813 +188
Jul17 160429 409.00 414.25 409.00 411.50 -1.25 3,167 27,382 +587
Sep17 160429 408.50 409.00 405.25 407.00 unch 214 3,218 +115
Dec17 160429 408.75 411.00 407.25 408.50 -0.75 1,870 28,634 +316
Mar18 160429 417.00 417.50 416.50 417.50 unch 2 755 +2
Total Volume and Open Interest 386,041 1,380,780 -22,126
Wheat(CBOT)
May16 160429 472.25 480.50 470.50 478.00 +2.50 20,360 11,918 -9,763
Jul16 160429 483.75 490.75 480.75 488.50 +3.00 73,093 235,512 -1,523
Sep16 160429 494.50 501.00 491.50 498.25 +3.00 15,293 56,346 +655
Dec16 160429 512.50 519.25 510.00 516.00 +3.75 9,424 59,931 +251
Mar17 160429 529.50 536.25 527.50 533.00 +4.25 2,490 14,906 +297
May17 160429 539.00 544.50 538.25 543.25 +4.75 489 3,491 -3
Total Volume and Open Interest 121,434 387,156 -9,989
Wheat(KCBT)
May16 160429 461.00 465.50 456.00 465.25 +4.25 10,501 8,125 -3,718
Jul16 160429 474.25 479.50 469.00 478.50 +4.00 24,829 123,318 +428
Sep16 160429 490.25 495.50 485.50 494.25 +4.00 5,878 21,749 +267
Dec16 160429 514.00 519.50 509.75 518.25 +4.25 2,305 29,605 +604
Mar17 160429 529.00 533.00 524.75 533.00 +4.75 920 11,540 +148
May17 160429 537.75 542.25 537.75 542.25 +5.00 349 3,343 +165
Jul17 160429 545.75 547.25 540.00 547.25 +5.00 85 1,289 +24
Total Volume and Open Interest 44,872 199,273 -2,079
Wheat(MGE)
May16 160429 534.75 540.50 534.25 540.00 +10.00 2,672 1,907 -1,828
Jul16 160429 541.75 548.00 540.00 547.00 +4.75 4,757 30,973 +895
Sep16 160429 550.00 555.75 549.00 555.00 +4.50 786 9,633 +292
Dec16 160429 562.00 566.25 559.00 565.50 +3.75 222 8,527 +15
Mar17 160429 570.00 575.00 568.00 573.75 +3.00 181 4,729 +34
May17 160429 576.00 578.75 576.00 578.75 +2.25 63 2,009 +11
Total Volume and Open Interest 8,696 58,364 -581
Oats(CBOT)
May16 160429 194.25 196.50 192.50 193.50 -0.75 472 744 -337
Jul16 160429 205.25 207.25 202.25 205.75 -1.00 813 7,188 +421
Sep16 160429 212.00 214.00 211.00 214.00 -0.75 12 214 -1
Dec16 160429 220.50 222.25 219.00 222.00 -0.75 90 1,205 +64
Total Volume and Open Interest 1,387 9,378 +147
Rough Rice(CBOT)
May16 160429 10.77 10.88 10.69 10.84 +0.11 1,562 1,076 -1,125
Jul16 160429 10.95 11.15 10.93 11.11 +0.11 1,978 7,736 +786
Sep16 160429 11.18 11.27 11.10 11.26 +0.10 175 1,275 +19
Nov16 160429 11.27 11.32 11.27 11.32 +0.09 73 344 +27
Total Volume and Open Interest 3,788 10,457 -293
Live Cattle(CME)
Apr16 160429 122.850 125.480 122.000 123.100 +0.250 2,077 1,793 -1,332
Jun16 160429 114.285 116.400 114.080 114.930 +0.130 24,479 131,619 -601
Aug16 160429 111.400 113.785 111.285 112.430 +0.680 9,083 62,115 +973
Oct16 160429 111.330 113.430 111.180 112.330 +0.750 6,216 45,817 +362
Dec16 160429 111.300 113.400 111.300 112.635 +0.750 3,305 21,415 +257
Feb17 160429 110.750 112.400 110.535 111.830 +0.830 932 6,466 +122
Total Volume and Open Interest 46,581 274,589 -42
Feeder Cattle(CME)
May16 160429 139.700 141.580 138.580 140.435 -0.145 4,020 10,039 -734
Aug16 160429 139.185 141.100 138.100 140.380 +0.580 5,749 20,884 +1,101
Sep16 160429 139.185 140.880 138.185 140.500 +0.565 1,071 4,589 -94
Oct16 160429 138.380 140.235 137.535 139.900 +0.520 924 3,557 +329
Nov16 160429 134.000 136.000 133.380 135.650 +0.700 329 2,514 +30
Jan17 160429 130.485 131.800 129.435 131.150 -0.285 65 309 +15
Mar17 160429 129.285 131.100 128.550 130.300 -0.250 16 47 +7
Total Volume and Open Interest 13,008 44,712 +526
Lean Hogs(CME)
May16 160429 77.250 77.980 76.550 77.900 +0.570 347 1,884 +12
Jun16 160429 80.580 81.750 80.100 81.700 +0.915 15,537 81,620 -1,116
Jul16 160429 81.150 81.900 80.600 81.785 +0.535 3,314 26,671 +300
Aug16 160429 80.430 81.150 80.285 80.885 +0.135 3,888 36,579 +33
Oct16 160429 69.650 70.135 69.550 69.730 -0.120 2,864 43,419 +603
Dec16 160429 64.450 64.750 64.430 64.450 -0.025 1,804 23,909 +496
Feb17 160429 67.385 67.500 67.100 67.180 -0.045 836 6,997 +256
Apr17 160429 69.750 70.250 69.750 70.080 -0.055 416 3,163 +158
Total Volume and Open Interest 29,035 224,887 +761
Class III Milk(CME)
Apr16 160429 13.63 13.63 13.62 13.62 -0.01 136 3,630 +67
May16 160429 13.20 13.22 13.10 13.17 -0.04 301 5,156 +7
Jun16 160429 13.27 13.34 13.16 13.26 -0.09 438 4,661 -65
Jul16 160429 13.62 13.62 13.51 13.51 -0.07 530 3,831 +85
Aug16 160429 14.21 14.21 14.15 14.16 -0.06 428 3,303 +206
Sep16 160429 14.70 14.73 14.66 14.67 -0.02 263 2,871 +101
Oct16 160429 14.88 14.91 14.83 14.83 -0.03 136 2,421 +24
Nov16 160429 14.89 14.90 14.84 14.84 -0.04 95 2,366 +27
Dec16 160429 14.88 14.91 14.88 14.88 unch 111 2,285 +45
Jan17 160429 14.95 14.95 14.95 14.95 unch 43 564 +27
Feb17 160429 15.13 15.13 15.13 15.13 unch 25 575 +18
Mar17 160429 15.29 15.29 15.29 15.29 unch 9 480 +2
Apr17 160429 15.33 15.33 15.29 15.29 unch 17 284 +15
Total Volume and Open Interest 2,576 33,454 +583
Cocoa(ICE)
May16 160429 3189 3207 3189 3207 +50 6 47 +0
Jul16 160429 3201 3240 3195 3233 +51 16,340 100,397 +1,177
Sep16 160429 3196 3238 3190 3232 +53 8,166 58,771 +22
Dec16 160429 3171 3207 3162 3204 +53 3,092 34,763 +430
Mar17 160429 3138 3173 3133 3170 +51 2,128 34,724 +1,155
May17 160429 3132 3162 3126 3162 +52 102 5,154 -12
Jul17 160429 3143 3155 3136 3155 +52 107 1,870 +50
Total Volume and Open Interest 29,989 241,873 +2,850
Coffee "C"(ICE)
May16 160429 120.75 121.80 120.55 120.85 +0.45 45 1,099 -38
Jul16 160429 121.85 123.00 120.75 121.50 +0.55 25,779 91,129 +714
Sep16 160429 123.70 124.70 122.70 123.35 +0.60 5,962 39,052 +1,121
Dec16 160429 126.30 127.15 125.10 125.75 +0.60 3,813 26,862 -346
Mar17 160429 128.35 129.20 127.45 128.10 +0.55 901 9,705 +91
May17 160429 129.75 129.90 129.45 129.50 +0.50 323 5,611 +144
Total Volume and Open Interest 37,834 180,770 +1,846
Orange Juice(ICE)
May16 160429 127.10 129.55 123.00 124.55 -1.60 406 662 -294
Jul16 160429 125.65 130.40 124.80 128.45 +2.60 1,229 9,341 -47
Sep16 160429 125.95 129.75 125.95 128.50 +1.95 140 1,689 +61
Nov16 160429 127.30 130.50 127.10 129.30 +1.30 100 873 +84
Jan17 160429 130.20 130.20 130.20 130.20 +1.30 4 145 +3
Mar17 160429 131.15 131.15 131.15 131.15 +1.30 0 1 +0
Total Volume and Open Interest 1,879 12,711 -193
Sugar #11(ICE)
May16 160429 15.30 16.23 15.30 16.16 +0.84 27,292 20,388 -13,157
Jul16 160429 15.71 16.40 15.63 16.32 +0.61 68,730 373,761 +9,846
Oct16 160429 16.10 16.67 16.00 16.59 +0.53 21,971 185,293 +3,442
Mar17 160429 16.55 17.11 16.48 17.02 +0.49 12,172 118,747 +2,511
May17 160429 16.31 16.78 16.25 16.69 +0.41 2,489 18,697 +285
Jul17 160429 16.05 16.44 16.04 16.36 +0.34 1,527 25,749 +608
Oct17 160429 15.94 16.30 15.92 16.19 +0.27 458 19,466 +134
Mar18 160429 16.08 16.44 16.08 16.32 +0.23 164 7,873 +110
Total Volume and Open Interest 134,832 776,230 +3,780
London Cocoa(LCE)
May16 160429 2266 2314 2266 2313 +44 5,634 59,422 +658
Jul16 160429 2277 2319 2277 2316 +37 13,840 82,684 +2,769
Sep16 160429 2259 2294 2255 2292 +38 7,131 60,837 +2,211
Dec16 160429 2221 2251 2218 2248 +34 2,990 51,627 +179
Mar17 160429 2186 2213 2185 2211 +33 3,604 44,043 +1,241
May17 160429 2191 2209 2184 2208 +34 493 7,780 -46
Jul17 160429 2188 2205 2185 2205 +34 15 1,589 -6
Total Volume and Open Interest 33,711 308,441 +7,003
London Sugar(LCE)
Aug16 160429 456.10 469.00 456.10 467.40 +9.70 2,766 54,200 +901
Oct16 160429 452.50 465.00 452.50 463.40 +10.00 1,893 17,181 +332
Dec16 160429 451.90 464.00 451.90 462.30 +9.60 869 11,173 +176
Mar17 160429 453.40 464.20 453.40 462.60 +9.60 922 8,564 +99
May17 160429 452.30 459.80 452.20 458.20 +8.50 66 2,387 +37
Total Volume and Open Interest 6,638 95,487 +1,640
Cotton(ICE)
May16 160429 63.51 63.76 63.26 63.76 +0.07 46 111 -75
Jul16 160429 63.69 64.17 63.15 63.77 +0.08 14,685 112,727 -923
Oct16 160429 63.46 63.46 63.46 63.46 +0.20 75 18 -1
Dec16 160429 62.61 62.99 62.00 62.72 +0.18 4,907 61,791 -560
Mar17 160429 62.55 63.14 62.21 62.98 +0.29 432 9,552 +24
May17 160429 62.62 63.29 62.62 63.29 +0.33 49 2,259 +7
Total Volume and Open Interest 20,666 190,508 -1,208
Lumber(CME)
May16 160429 300.8 301.9 293.5 295.6 -4.9 516 1,162 -149
Jul16 160429 308.0 310.0 302.7 305.3 -3.9 605 2,610 +226
Sep16 160429 311.8 311.8 306.8 307.3 -3.6 61 215 +33
Nov16 160429 309.0 309.0 307.5 307.5 -4.8 4 38 -1
Total Volume and Open Interest 1,186 4,061 +109
Crude Oil(NYM)
Jun16 160429 45.90 46.78 45.24 45.92 -0.11 648,028 501,015 +2,682
Jul16 160429 46.72 47.54 46.03 46.69 -0.18 124,341 255,647 +98
Aug16 160429 47.04 47.95 46.49 47.14 -0.21 38,331 97,751 +493
Sep16 160429 47.43 48.27 46.89 47.50 -0.22 36,534 125,923 -524
Oct16 160429 47.59 48.52 47.21 47.78 -0.22 14,470 60,538 +930
Nov16 160429 48.04 48.75 47.49 48.02 -0.23 9,304 51,382 +506
Dec16 160429 48.20 48.98 47.68 48.22 -0.24 59,312 203,739 +2,813
Jan17 160429 48.60 49.08 47.85 48.38 -0.25 3,176 35,414 -270
Feb17 160429 48.86 49.04 48.21 48.51 -0.26 2,383 22,363 -73
Mar17 160429 48.96 49.26 48.22 48.63 -0.28 4,059 39,733 +31
Apr17 160429 49.13 49.25 48.34 48.74 -0.30 957 10,853 +282
May17 160429 49.31 49.33 48.64 48.84 -0.31 943 12,447 +53
Jun17 160429 49.10 49.62 48.49 48.95 -0.31 11,591 48,551 +320
Jul17 160429 49.63 49.63 48.62 49.03 -0.31 723 11,304 -110
Aug17 160429 49.12 49.12 49.12 49.12 -0.31 475 7,771 +132
Sep17 160429 49.18 49.27 49.18 49.23 -0.30 1,217 22,125 +240
Total Volume and Open Interest 989,105 1,726,939 +12,250
e-miNY Crude Oil(NYM)
Jun16 160429 45.925 46.800 45.250 45.925 -0.100 18,408 2,785 +164
Jul16 160429 46.475 47.500 46.050 46.700 -0.175 352 509 +30
Aug16 160429 47.300 47.750 46.850 47.150 -0.200 30 84 +2
Sep16 160429 48.050 48.050 47.500 47.500 -0.225 4 94 +0
Oct16 160429 47.775 47.775 47.775 47.775 -0.225 1 65 -1
Nov16 160429 48.025 48.025 48.025 48.025 -0.225 0 13 +0
Dec16 160429 48.875 48.875 47.750 48.225 -0.225 4 267 +1
Jan17 160429 48.150 48.375 48.150 48.375 -0.250 0 18 +0
Feb17 160429 48.500 48.500 48.500 48.500 -0.275 0 5 +0
Mar17 160429 48.625 48.625 48.625 48.625 -0.275 0 13 +0
Total Volume and Open Interest 18,925 3,988 +93
NY Harbor ULSD(NYM)
May16 160429 140.66 141.25 137.30 137.79 -2.67 23,298 13,438 -7,218
Jun16 160429 140.60 141.65 137.55 138.60 -2.17 60,612 103,974 +1,659
Jul16 160429 141.57 142.35 138.29 139.43 -2.15 21,499 65,343 +1,208
Aug16 160429 142.53 143.42 139.44 140.58 -2.14 10,833 31,022 +1,359
Sep16 160429 144.29 144.88 141.14 142.24 -2.09 6,588 25,790 -402
Oct16 160429 145.33 146.57 142.96 144.08 -2.02 4,197 17,384 +654
Nov16 160429 148.12 148.37 144.85 145.87 -1.97 2,558 12,734 +203
Dec16 160429 148.96 150.02 146.47 147.49 -1.92 9,399 53,489 -80
Jan17 160429 150.69 151.33 148.32 148.98 -1.86 1,708 19,497 -177
Feb17 160429 151.70 151.91 148.81 149.59 -1.82 690 5,760 +133
Mar17 160429 151.72 151.87 148.93 149.54 -1.81 702 7,517 +119
Apr17 160429 151.22 151.38 148.50 149.06 -1.75 483 2,692 +231
May17 160429 149.50 149.50 149.35 149.35 -1.66 223 2,345 +20
Jun17 160429 152.03 152.15 148.59 149.91 -1.52 659 7,941 +119
Total Volume and Open Interest 144,790 391,416 -1,938
RBOB Gasoline(NYM)
May16 160429 158.97 160.41 157.64 158.48 -1.32 22,355 14,152 -5,660
Jun16 160429 160.23 161.80 158.74 160.44 -0.63 65,019 122,107 +1,626
Jul16 160429 160.62 162.15 159.14 160.84 -0.61 30,190 55,699 +629
Aug16 160429 159.30 160.97 158.03 159.63 -0.69 13,874 34,142 -703
Sep16 160429 156.72 158.48 155.51 157.03 -0.79 11,699 46,798 -348
Oct16 160429 143.11 143.67 140.99 142.31 -0.80 5,874 28,336 +381
Nov16 160429 139.49 139.87 137.40 138.62 -0.74 4,206 16,440 +422
Dec16 160429 135.90 137.65 134.79 136.25 -0.64 6,959 32,379 +409
Jan17 160429 136.41 136.93 134.78 135.97 -0.63 692 6,574 +73
Feb17 160429 138.04 138.04 135.82 137.01 -0.72 195 1,380 -10
Total Volume and Open Interest 162,933 389,185 -2,896
e-miNY RBOB Gasoline(NYM)
Jun16 160429 160.40 160.44 160.40 160.40 -0.70      
Jul16 160429 160.80 160.84 160.80 160.80 -0.70      
Aug16 160429 159.60 159.63 159.60 159.60 -0.70      
Sep16 160429 157.00 157.03 157.00 157.00 -0.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun16 160429 2.060 2.195 2.042 2.178 +0.100 179,928 269,258 +1,803
Jul16 160429 2.233 2.342 2.218 2.322 +0.069 85,580 207,525 +1,341
Aug16 160429 2.348 2.431 2.329 2.412 +0.054 33,983 57,225 +1,476
Sep16 160429 2.396 2.466 2.375 2.457 +0.053 20,871 110,652 -1,081
Oct16 160429 2.463 2.530 2.445 2.525 +0.050 35,256 96,859 +2
Nov16 160429 2.688 2.738 2.671 2.730 +0.029 16,183 38,959 -3,910
Dec16 160429 3.025 3.035 2.991 3.028 +0.005 10,721 44,340 +1,236
Jan17 160429 3.140 3.165 3.121 3.157 +0.004 15,565 75,731 +252
Feb17 160429 3.129 3.154 3.111 3.145 +0.003 3,020 18,489 +197
Mar17 160429 3.099 3.106 3.070 3.098 +0.002 6,152 47,682 +126
Apr17 160429 2.889 2.901 2.868 2.893 +0.006 8,161 48,005 -686
May17 160429 2.860 2.885 2.855 2.878 +0.006 3,024 13,080 +691
Jun17 160429 2.901 2.907 2.889 2.905 +0.006 588 6,705 +16
Jul17 160429 2.934 2.943 2.923 2.939 +0.005 1,431 5,068 +526
Aug17 160429 2.948 2.951 2.932 2.951 +0.003 178 4,569 +20
Sep17 160429 2.946 2.950 2.926 2.949 +0.001 140 2,786 -11
Total Volume and Open Interest 422,122 1,093,290 -3,567
Brent Crude Oil(ICE)
Jun16 160429 47.90 48.50 47.41 48.13 -0.01 150,793 114,898 -30,894
Jul16 160429 47.57 48.29 46.76 47.37 -0.40 288,965 587,935 +995
Aug16 160429 47.90 48.59 47.14 47.74 -0.37 87,215 209,185 -5,441
Sep16 160429 48.20 48.92 47.50 48.09 -0.35 60,218 198,762 +10,984
Oct16 160429 48.51 49.16 47.78 48.34 -0.34 24,021 108,236 +187
Nov16 160429 48.61 49.39 48.04 48.57 -0.36 16,894 98,139 -769
Dec16 160429 49.06 49.66 48.30 48.83 -0.39 79,316 325,572 -473
Jan17 160429 49.12 49.88 48.56 49.05 -0.41 7,616 53,762 +531
Feb17 160429 49.34 50.09 48.85 49.26 -0.41 4,766 49,629 +232
Mar17 160429 49.62 49.62 49.34 49.49 -0.41 4,202 37,576 +58
Apr17 160429 49.71 49.71 49.71 49.71 -0.40 1,373 18,783 -80
May17 160429 49.99 49.99 49.91 49.91 -0.39 1,273 20,250 -61
Jun17 160429 50.18 50.89 49.68 50.10 -0.38 15,037 71,425 +2,383
Jul17 160429 50.31 50.31 50.31 50.31 -0.36 1,073 13,795 -176
Total Volume and Open Interest 784,444 2,285,348 -19,558
Gas Oil(ICE)
May16 160429 416.75 421.50 408.50 413.00 -2.25 45,444 96,783 -9,409
Jun16 160429 418.50 422.75 409.50 414.00 -2.50 82,238 145,344 -3,957
Jul16 160429 420.50 425.00 412.25 416.50 -2.50 42,189 69,876 -178
Aug16 160429 423.75 428.50 416.00 420.25 -2.50 18,468 37,481 +1,739
Sep16 160429 428.50 433.00 420.50 424.75 -2.50 14,786 39,376 -495
Oct16 160429 433.50 437.75 426.50 430.00 -2.25 10,479 35,919 -71
Nov16 160429 436.75 440.75 430.00 433.25 -2.00 6,935 22,621 +168
Dec16 160429 438.75 443.00 431.75 436.00 -1.50 21,595 89,317 +739
Jan17 160429 442.50 446.50 437.00 439.50 -1.50 3,140 23,019 +354
Feb17 160429 446.50 449.00 440.00 442.75 -1.25 1,329 12,796 +25
Total Volume and Open Interest 260,858 735,006 -11,245
Ethanol(CBOT)
May16 160429 1.528 1.545 1.522 1.545 +0.010 327 147 -214
Jun16 160429 1.526 1.537 1.526 1.532 -0.002 402 1,803 +155
Jul16 160429 1.524 1.525 1.524 1.525 -0.002 78 1,026 +25
Aug16 160429 1.513 1.513 1.513 1.513 -0.002 14 251 +4
Sep16 160429 1.509 1.509 1.509 1.509 -0.002 33 545 +30
Oct16 160429 1.491 1.491 1.491 1.491 -0.002 16 161 +14
Nov16 160429 1.474 1.474 1.474 1.474 -0.002 34 143 +18
Dec16 160429 1.464 1.464 1.462 1.462 -0.002 55 440 +22
Total Volume and Open Interest 959 4,516 +54
WTI Crude Oil(ICE)
Jun16 160429 45.84 46.78 45.24 45.92 -0.11 46,161 88,719 -994
Jul16 160429 46.57 47.54 46.02 46.69 -0.18 39,567 68,780 -300
Aug16 160429 47.15 47.95 46.52 47.14 -0.21 18,105 23,937 +88
Sep16 160429 47.47 48.27 46.91 47.50 -0.22 12,041 29,030 +958
Oct16 160429 48.11 48.53 47.20 47.78 -0.22 4,797 10,026 +361
Nov16 160429 48.37 48.66 47.60 48.02 -0.23 2,900 12,029 +17
Dec16 160429 48.36 48.98 47.80 48.22 -0.24 9,422 73,123 +591
Jan17 160429 48.55 48.55 48.08 48.38 -0.25 785 5,412 +23
Feb17 160429 48.87 48.87 48.22 48.51 -0.26 339 4,429 +71
Mar17 160429 48.63 48.63 48.63 48.63 -0.28 303 4,852 +27
Apr17 160429 48.74 48.74 48.74 48.74 -0.30 121 2,417 -24
May17 160429 48.84 48.84 48.84 48.84 -0.31 139 1,229 +22
Jun17 160429 49.48 49.58 48.68 48.95 -0.31 3,785 24,693 +1,501
Jul17 160429 49.03 49.03 49.03 49.03 -0.31 288 1,468 -5
Aug17 160429 49.12 49.12 49.12 49.12 -0.31 30 441 +0
Sep17 160429 49.23 49.23 49.23 49.23 -0.30 61 3,139 -1
Total Volume and Open Interest 143,872 424,349 +2,907
US Dollar Index(ICE)
Jun16 160429 93.720 93.720 92.975 93.055 -0.673 26,139 61,325 +345
Sep16 160429 93.780 93.780 93.065 93.147 -0.670 232 2,491 -1
Dec16 160429 93.800 93.800 93.090 93.188 -0.683 28 377 +3
Total Volume and Open Interest 26,401 64,382 +348
Australian Dollar(CME)
Jun16 160429 76.13 76.55 75.74 75.87 -0.35 152,477 149,354 -5,349
Sep16 160429 75.82 76.23 75.45 75.58 -0.34 954 1,398 +433
Dec16 160429 75.34 75.40 75.33 75.33 -0.34 1 29 +0
Total Volume and Open Interest 153,432 150,787 -4,916
British Pound(CME)
Jun16 160429 146.10 146.75 145.78 146.13 +0.02 97,062 238,842 -3,774
Sep16 160429 146.38 146.78 145.87 146.19 +0.01 162 1,070 +103
Dec16 160429 146.71 146.82 146.15 146.30 +0.02 0 215 +0
Total Volume and Open Interest 97,224 240,158 -3,671
Canadian Dollar(CME)
Jun16 160429 79.69 80.04 79.44 79.74 -0.11 78,368 116,331 -786
Sep16 160429 79.76 80.06 79.46 79.74 -0.11 204 2,140 +64
Dec16 160429 79.92 80.00 79.47 79.74 -0.11 15 1,728 +10
Mar17 160429 79.88 79.99 79.50 79.74 -0.12 26 131 +26
Total Volume and Open Interest 78,613 120,394 -686
Japanese Yen(CME)
Jun16 160429 92.55 94.21 92.51 93.78 +1.17 88,642 165,090 -2,700
Sep16 160429 92.88 94.48 92.81 94.08 +1.18 98 889 +58
Dec16 160429 93.37 94.82 93.37 94.44 +1.18 1 93 +1
Total Volume and Open Interest 88,757 166,142 -2,625
Swiss Franc(CME)
Jun16 160429 103.62 104.70 103.56 104.44 +0.80 15,840 42,028 -705
Sep16 160429 104.39 105.17 104.07 104.93 +0.81 3 89 +1
Dec16 160429 105.44 105.60 105.44 105.44 +0.82 0 24 +0
Total Volume and Open Interest 15,843 42,156 -704
EuroFX(CME)
Jun16 160429 113.66 114.75 113.63 114.65 +1.01 180,385 335,155 +313
Sep16 160429 114.06 115.10 114.06 115.02 +1.01 510 3,249 +60
Dec16 160429 114.78 115.46 114.65 115.42 +1.01 1 1,182 -1
Total Volume and Open Interest 180,985 340,615 +415
Mexican Peso(CME)
May16 160429 580.13 580.13 580.13 580.13 +0.25      
Jun16 160429 577.00 584.00 576.63 578.50 +0.25 54,292 90,249 -7,221
Total Volume and Open Interest 61,362 116,928 -250
Brazilian Real(CME)
May16 160429 286.20 291.50 283.55 289.80 +3.15 15,367 23,405 -66
Jun16 160429 283.35 288.70 283.25 287.70 +3.75 14,620 18,755 +13,246
Jul16 160429 284.95 285.10 283.75 285.10 +3.50 0 15 +0
Aug16 160429 282.50 282.50 282.50 282.50 +3.45      
Total Volume and Open Interest 29,987 42,197 +13,180
30-Year T-Bonds(CBOT)
Jun16 160429 163~030 163~160 161~260 163~100 +0~180 223,078 518,590 +186
Sep16 160429 161~230 162~020 160~150 161~300 +0~170 1,015 2,349 +680
Dec16 160429 160~220 160~220 160~220 160~220 +0~170      
Total Volume and Open Interest 224,093 520,939 +866
10-Year T-Notes(CBOT)
Jun16 160429 130~015 130~060 129~210 130~020 +0~035 1,143,464 2,664,730 -2,717
Sep16 160429 130~000 130~000 129~185 129~295 +0~040 7,745 12,992 +1,824
Dec16 160429 129~030 129~030 129~030 129~030 +0~040      
Total Volume and Open Interest 1,151,209 2,677,722 -893
5-Year T-Notes(CBOT)
Jun16 160429 120~280 120~304 120~214 120~292 +0~030 651,266 2,450,902 -12,199
Sep16 160429 120~122 120~180 120~116 120~174 +0~032 12,140 44,332 +4,407
Dec16 160429 120~160 120~160 120~160 120~160 +0~032      
Total Volume and Open Interest 663,406 2,495,234 -7,792
2 Year T-Notes(CBOT)
Jun16 160429 109~090 109~104 109~076 109~100 +0~010 277,638 1,042,164 -9,427
Sep16 160429 109~046 109~064 109~046 109~064 +0~010 2,003 3,678 +784
Dec16 160429 109~050 109~050 109~050 109~050 +0~010      
Total Volume and Open Interest 279,641 1,045,842 -8,643
Eurodollars(CME)
Jun16 160429 99.325 99.330 99.315 99.325 unch 433,060 1,213,992 -8,789
Sep16 160429 99.215 99.225 99.205 99.220 unch 281,065 1,020,196 +10,662
Dec16 160429 99.130 99.140 99.110 99.135 unch 410,487 1,371,206 +60,669
Mar17 160429 99.075 99.085 99.050 99.080 +0.005 293,093 871,055 -4,585
Jun17 160429 99.010 99.030 98.980 99.020 +0.005 301,176 830,014 -2,112
Sep17 160429 98.950 98.965 98.915 98.955 +0.005 200,410 700,028 +12,299
Dec17 160429 98.880 98.895 98.840 98.885 +0.010 235,859 1,001,064 -1,584
Mar18 160429 98.820 98.840 98.785 98.830 +0.010 151,039 479,085 -4,092
Jun18 160429 98.760 98.775 98.720 98.765 +0.010 120,806 427,834 +2,328
Sep18 160429 98.695 98.715 98.655 98.705 +0.015 105,237 356,377 -1,922
Dec18 160429 98.625 98.645 98.580 98.635 +0.015 107,485 484,710 -13,030
Mar19 160429 98.565 98.585 98.525 98.575 +0.015 72,523 291,089 -4,231
Jun19 160429 98.510 98.520 98.460 98.510 +0.015 45,326 247,410 -1,032
Sep19 160429 98.445 98.460 98.395 98.445 +0.015 28,411 180,616 -28
Dec19 160429 98.370 98.385 98.320 98.375 +0.015 37,186 196,333 +2,622
Mar20 160429 98.315 98.330 98.265 98.315 +0.015 29,931 101,075 -921
Jun20 160429 98.250 98.265 98.200 98.255 +0.015 21,394 57,515 +391
Sep20 160429 98.190 98.205 98.135 98.195 +0.020 18,024 59,516 +818
Total Volume and Open Interest 2,972,408 10,211,308 +66,368
Ultra T-Bond(CBOT)
Jun16 160429 170~27 171~21 169~10 171~11 +0~29 64,952 623,163 +1,152
Sep16 160429 173~16 173~16 173~16 173~16 +0~30 0 72 +0
Dec16 160429 172~26 172~26 172~26 172~26 +0~30      
Total Volume and Open Interest 64,952 623,235 +1,152
Ultra 10-Yr T-Note(CBOT)
Jun16 160429 140~155 140~205 139~290 140~180 +0~075 61,303 115,466 +2,901
Sep16 160429 141~030 141~030 141~030 141~030 +0~075      
Dec16 160429 141~030 141~030 141~030 141~030 +0~075      
Total Volume and Open Interest 61,303 115,466 +2,901
30 Day Federal Funds(CBOT)
Apr16 160429 99.635 99.637 99.635 99.637 unch 9,786 121,296 +932
May16 160429 99.635 99.640 99.635 99.635 unch 107,169 141,533 -36,353
Jun16 160429 99.615 99.620 99.615 99.615 unch 32,868 81,057 +1,080
Jul16 160429 99.595 99.600 99.590 99.595 unch 70,715 230,000 +15,817
Aug16 160429 99.555 99.560 99.545 99.555 unch 28,786 109,481 -788
Sep16 160429 99.535 99.545 99.525 99.540 +0.005 8,808 25,968 +1,081
Total Volume and Open Interest 292,871 959,525 -19,064
3-Mth Euro-Yen(CME)
Jun16 160429 99.990 99.990 99.990 99.990 unch      
Sep16 160429 99.990 99.990 99.990 99.990 unch      
Dec16 160429 99.990 99.990 99.990 99.990 unch      
Mar17 160429 99.990 99.990 99.990 99.990 unch      
Jun17 160429 99.990 99.990 99.990 99.990 unch      
Sep17 160429 99.990 99.990 99.990 99.990 unch      
Dec17 160429 99.990 99.990 99.990 99.990 unch      
Mar18 160429 99.995 99.995 99.995 99.995 unch      
Jun18 160429 99.855 99.855 99.855 99.855 unch      
Sep18 160429 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160428 99.99 99.99 99.99 99.99 unch      
Sep16 160428 99.99 99.99 99.99 99.99 unch      
Dec16 160428 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160428 99.99 99.99 99.99 99.99 unch      
Jun17 160428 99.99 99.99 99.99 99.99 unch      
Sep17 160428 99.99 99.99 99.99 99.99 unch      
Dec17 160428 99.99 99.99 99.99 99.99 unch      
Mar18 160428 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160428 151.41 151.80 151.27 151.50 +0.15 1,418 17,111 +279
Sep16 160428 150.94 150.94 150.94 150.94 +0.15      
Dec16 160428 150.94 150.94 150.94 150.94 +0.15      
Total Volume and Open Interest 1,418 17,111 +279
Euro-Buxl(EUREX)
Jun16 160429 164.20 164.86 162.58 163.48 -0.62 43,816 131,661 +932
Sep16 160429 171.00 171.48 171.00 171.48 -0.62 0 12 +0
Dec16 160429 171.48 171.48 171.48 171.48 -0.62      
Total Volume and Open Interest 43,816 131,673 +932
Euro-Bund(EUREX)
Jun16 160429 162.45 162.60 161.57 161.88 -0.48 614,207 1,343,655 -31,802
Sep16 160429 161.33 161.33 160.56 160.80 -0.48 6,460 79,670 +2,305
Dec16 160429 159.38 159.38 159.38 159.38 -0.48      
Total Volume and Open Interest 620,667 1,423,325 -29,497
Euro-Bobl(EUREX)
Jun16 160429 131.09 131.13 130.78 130.85 -0.23 377,128 1,014,433 +7,643
Sep16 160429 131.96 131.96 131.68 131.68 -0.27 1,707 8,788 +293
Dec16 160429 130.85 130.85 130.85 130.85 -0.23 0 1 +0
Total Volume and Open Interest 378,835 1,023,222 +7,936
Euro-Schatz(EUREX)
Jun16 160429 111.81 111.82 111.76 111.76 -0.04 169,925 903,472 -4,842
Sep16 160429 111.77 111.77 111.72 111.72 -0.06 6,452 10,386 +5,452
Dec16 160429 111.72 111.72 111.72 111.72 -0.06      
Total Volume and Open Interest 176,377 913,858 +610
3-Mth Euribor(EUREX)
Jun16 160429 100.255 100.255 100.255 100.255 -0.005 0 11,778 +0
Sep16 160429 100.275 100.275 100.265 100.265 -0.010 30 6,441 -1
Dec16 160429 100.280 100.280 100.275 100.275 -0.015 4 2,747 -4
Total Volume and Open Interest 145 74,246 -14
Long Gilt(LIFFE)
Jun16 160429 119~26 119~28 119~11 119~19 -0~01 173,435 482,822 -3,750
Sep16 160429 120~26 120~26 120~26 120~26 -0~05      
Total Volume and Open Interest 173,435 482,822 -3,750
3-Mth Short Sterling(LIFFE)
Jun16 160429 99.39 99.40 99.39 99.40 +0.01 12,770 381,691 -4,915
Sep16 160429 99.37 99.38 99.37 99.38 +0.01 28,701 415,054 -296
Dec16 160429 99.34 99.34 99.32 99.33 unch 59,858 444,705 +3,509
Mar17 160429 99.28 99.29 99.26 99.28 +0.01 27,658 330,423 +1,213
Jun17 160429 99.22 99.24 99.20 99.21 unch 49,432 304,197 +1,046
Sep17 160429 99.16 99.18 99.14 99.15 unch 32,121 271,433 +637
Total Volume and Open Interest 353,365 3,151,276 +11,030
3-Mth Euribor(LIFFE)
Jun16 160429 100.260 100.260 100.250 100.255 unch 17,441 543,365 -2,787
Sep16 160429 100.275 100.275 100.260 100.265 -0.005 75,774 450,239 -15,177
Dec16 160429 100.285 100.290 100.270 100.280 -0.005 67,016 471,569 +9,359
Total Volume and Open Interest 410,108 3,476,608 -8,581
3-Mth Aus T-Bills(SFE)
Jun16 160429 97.90 97.91 97.88 97.91 +0.01 109,275 237,609 +7,181
Sep16 160429 97.97 97.99 97.95 97.98 unch 122,953 255,791 +20,146
Dec16 160429 98.01 98.03 97.98 98.02 unch 87,763 199,449 +16,453
Mar17 160429 98.02 98.04 97.98 98.03 +0.01 38,635 118,684 -347
Jun17 160429 98.00 98.04 97.97 98.03 +0.02 25,173 74,687 +60
Sep17 160429 97.98 98.02 97.95 98.01 +0.03 12,387 68,069 +2,611
Dec17 160429 97.94 97.99 97.91 97.98 +0.04 10,648 47,963 +301
Mar18 160429 97.89 97.95 97.87 97.95 +0.05 2,892 21,335 +279
Jun18 160429 97.85 97.91 97.83 97.91 +0.05 509 13,802 +9
Sep18 160429 97.80 97.86 97.78 97.86 +0.05 243 2,627 +140
Total Volume and Open Interest 410,719 1,043,813 +46,849
10-Year Aus T-Bonds(SFE)
Jun16 160429 97.49 97.51 97.43 97.49 unch 175,730 828,012 +6,602
Sep16 160429 97.49 97.49 97.49 97.49 unch      
Total Volume and Open Interest 175,730 828,012 +6,602
3-Year Aus T-Bonds(SFE)
Jun16 160429 98.13 98.17 98.09 98.15 +0.01 395,199 852,111 +63,118
Sep16 160429 98.15 98.15 98.15 98.15 +0.01      
Total Volume and Open Interest 395,199 852,111 +63,118
Gold(CMX)
Jun16 160429 1268.0 1299.0 1267.0 1290.5 +24.1 171,510 370,666 +3,089
Aug16 160429 1270.0 1300.5 1268.8 1292.6 +24.3 4,571 44,198 +804
Oct16 160429 1282.2 1302.1 1279.4 1294.4 +24.4 1,942 23,003 -4
Dec16 160429 1272.5 1303.7 1272.5 1296.3 +24.6 2,469 31,514 +437
Feb17 160429 1289.1 1305.5 1289.1 1298.1 +24.7 257 3,790 -37
Apr17 160429 1285.5 1299.9 1285.5 1299.9 +24.8 158 3,017 +96
Jun17 160429 1301.6 1301.6 1301.6 1301.6 +24.7 90 8,717 -14
Aug17 160429 1303.2 1303.2 1303.2 1303.2 +24.6 0 111 +0
Oct17 160429 1304.8 1304.8 1304.8 1304.8 +24.6 0 635 +0
Dec17 160429 1292.3 1306.5 1291.5 1306.5 +24.6 76 6,265 -2
Feb18 160429 1308.2 1308.2 1308.2 1308.2 +24.6      
Total Volume and Open Interest 181,620 502,029 +4,145
Silver(CMX)
May16 160429 1759.0 1799.0 1759.0 1778.9 +23.6 75,957 11,490 -15,540
Jul16 160429 1763.0 1802.0 1761.5 1781.9 +23.1 60,505 135,044 +10,856
Sep16 160429 1769.5 1804.5 1769.5 1786.4 +23.4 1,866 19,519 +482
Dec16 160429 1773.0 1808.0 1773.0 1792.4 +23.9 1,774 28,388 +760
Mar17 160429 1808.0 1808.0 1797.0 1798.4 +24.4 109 2,669 +47
May17 160429 1802.1 1802.1 1802.1 1802.1 +24.4 0 156 +0
Jul17 160429 1805.5 1817.0 1805.5 1805.7 +24.4 0 2,267 +0
Total Volume and Open Interest 141,023 203,470 -3,278
Platinum(NYMEX)
Jul16 160429 1054.8 1082.9 1052.7 1078.4 +27.7 9,721 56,985 -76
Oct16 160429 1061.9 1082.6 1060.6 1080.0 +27.7 195 5,252 +40
Jan17 160429 1081.7 1081.7 1081.7 1081.7 +27.8 2 21 +2
Apr17 160429 1086.3 1086.3 1083.6 1083.6 +28.2 0 5 +0
Total Volume and Open Interest 10,004 62,353 -129
Palladium(NYMEX)
Jun16 160429 624.75 636.10 622.65 627.65 +3.30 3,856 20,139 -213
Sep16 160429 625.50 634.65 625.50 628.60 +3.30 118 2,452 +24
Dec16 160429 630.35 630.35 629.75 629.75 +2.85 0 150 +0
Total Volume and Open Interest 3,974 22,769 -189
Copper(CMX)
May16 160429 221.80 229.15 221.80 227.90 +5.45 34,932 8,730 -5,225
Jul16 160429 222.75 229.85 222.50 228.35 +5.20 55,385 108,019 +4,517
Sep16 160429 223.15 230.40 223.15 228.90 +5.15 3,259 20,899 +741
Dec16 160429 226.10 230.75 225.70 229.35 +5.00 1,293 24,783 +420
Mar17 160429 226.75 230.50 226.30 229.65 +4.90 196 3,004 +83
Total Volume and Open Interest 96,412 172,592 +214
E-mini DJIA Index(CBOT)
Jun16 160429 17766 17789 17568 17693 -68 160,324 123,125 +2,807
Sep16 160429 17675 17693 17486 17606 -67 26 1,368 +8
Dec16 160429 17477 17543 17477 17543 -67 6 64 +5
Mar17 160429 17483 17483 17483 17483 -67      
Total Volume and Open Interest 160,356 124,557 +2,820
S & P 500(CME)
Jun16 160429 2073.40 2075.60 2046.00 2059.10 -13.30 2,688 78,497 +477
Sep16 160429 2038.50 2054.50 2038.50 2051.20 -13.30 0 1,525 +0
Dec16 160429 2044.50 2044.60 2031.90 2044.50 -13.40 0 1 +0
Mar17 160429 2038.90 2039.20 2026.50 2038.90 -13.60      
Total Volume and Open Interest 2,688 80,023 +477
S & P 500 E-Mini(Globex)
Jun16 160429 2073.75 2076.00 2045.75 2059.00 -13.50 1,420,203 2,837,325 -4,997
Sep16 160429 2065.50 2068.00 2038.00 2051.25 -13.25 1,282 24,066 +380
Dec16 160429 2057.50 2061.25 2031.50 2044.50 -13.50 823 3,105 +281
Mar17 160429 2037.00 2039.00 2034.00 2039.00 -13.50 0 62 +0
Total Volume and Open Interest 1,422,308 2,864,560 -4,336
NASDAQ 100 E-Mini(Globex)
Jun16 160429 4383.50 4391.30 4296.80 4331.50 -50.50 306,378 228,648 +2,316
Sep16 160429 4376.80 4383.00 4290.00 4324.30 -50.50 262 307 -63
Dec16 160429 4300.50 4321.50 4297.80 4321.50 -50.50 0 87 +0
Total Volume and Open Interest 306,640 229,052 +2,253
S&P Midcap 400(CME) e-Mini
Jun16 160429 1467.30 1469.40 1447.80 1458.30 -8.80 11,435 79,640 +250
Sep16 160429 1454.00 1454.00 1446.80 1454.00 -8.80 0 7 +0
Dec16 160429 1455.30 1455.30 1455.30 1455.30 -8.80 0 12 +0
Total Volume and Open Interest 11,435 79,659 +250
Volatility Index(CBOE)
Apr16 160420 13.30 13.55 12.65 12.66 -0.59 80,471 81,361 +81,361
May16 160429 16.45 18.04 16.32 16.88 +0.40 84,037 235,340 -6,972
Jun16 160429 18.40 19.72 18.30 18.98 +0.50 43,909 105,771 +11,127
Jul16 160429 19.35 20.42 19.20 19.78 +0.40 12,572 35,619 +1,022
Total Volume and Open Interest 157,744 448,642 +5,303
Russell 2000(ICE)
Jun16 160429 1141.00 1142.00 1120.10 1127.60 -12.20 84,080 375,108 +3,688
Sep16 160429 1122.20 1122.40 1121.00 1122.40 -12.20 12 42 +0
Dec16 160429 1119.10 1120.20 1119.10 1119.10 -12.20 0 10 +0
Total Volume and Open Interest 84,092 375,410 +3,688
Nikkei 225(CME)
Jun16 160429 16385 16400 15890 15925 -410 17,887 34,392 +884
Sep16 160429 16100 16100 15965 15965 -410 22 30 +22
Total Volume and Open Interest 17,909 34,427 +906
Nikkei 225(SGX)
Jun16 160429 16430 16610 16060 16150 -355 67,841 238,934 +5,027
Sep16 160429 16340 16510 16075 16125 -355 72 736 +48
Dec16 160429 16005 16005 16005 16005 -355 0 3,711 +0
Total Volume and Open Interest 68,413 250,094 +4,975
Nikkei 225(CME) Yen
Jun16 160429 16315 16355 15825 15860 -415 51,884 88,576 +7,488
Sep16 160429 16075 16280 15800 15815 -415 1 74 +1
Dec16 160429 15805 15805 15805 15805 -415      
Total Volume and Open Interest 51,885 88,750 +7,489
Nikkei 225(CME) e-Mini Yen
Jun16 160429 16220 16220 15860 15860 -420 2 51 +0
Sep16 160429 15820 15820 15815 15820 -410      
Dec16 160429 15810 15810 15805 15810 -410      
Total Volume and Open Interest 2 51 +0
CAC 40(EURONEXT)
May16 160429 4442.5 4456.0 4365.5 4375.5 -125.5 70,122 289,086 +1,206
Jun16 160429 4403.5 4404.0 4320.0 4329.0 -125.5 1,154 15,035 +633
Jul16 160429 4321.0 4321.0 4321.0 4321.0 -125.5      
Total Volume and Open Interest 71,276 304,156 +1,839
Hang Seng Index(HKFE)
Apr16 160428 21314 21652 21287 21470 +180 165,500 58,673 -28,242
May16 160429 21182 21375 20835 20854 -334 66,972 93,177 +22,179
Jun16 160429 20901 21085 20568 20582 -322 245 6,873 +63
Total Volume and Open Interest 188,317 130,740 -8,354
DAX(EUREX)
Jun16 160429 10229.0 10282.5 10054.5 10085.5 -257.0 98,597 121,837 +2,578
Sep16 160429 10230.0 10270.0 10050.0 10076.0 -257.0 117 1,636 +33
Dec16 160429 10095.0 10095.0 10065.5 10065.5 -256.5 1 2,905 -1
Total Volume and Open Interest 98,715 126,378 +2,610
Mini-DAX(EUREX)
Jun16 160429 10224.0 10283.0 10055.0 10085.0 -257.0 16,494 6,056 +47
Sep16 160429 10244.0 10255.0 10074.0 10076.0 -256.0 44 183 +7
Dec16 160429 10065.0 10096.0 10064.0 10064.0 -257.0 1 11 +1
Total Volume and Open Interest 16,539 6,250 +55
FT-SE 100(EURONEXT)
Jun16 160429 6238.00 6250.00 6187.50 6212.00 -58.50 114,619 563,243 -5,243
Sep16 160429 6159.50 6159.50 6159.50 6159.50 -58.50 1,078 2,992 +1,039
Dec16 160429 6126.50 6126.50 6126.50 6126.50 -58.50      
Total Volume and Open Interest 115,697 566,235 -4,204
SPI 200(SFE)
Jun16 160429 5194.0 5237.0 5168.0 5231.0 +30.0 43,004 245,484 +3,041
Sep16 160429 5183.0 5183.0 5183.0 5183.0 +30.0 102 2,254 +94
Dec16 160429 5169.0 5169.0 5169.0 5169.0 +30.0 0 2,163 +0
Total Volume and Open Interest 43,456 250,898 +3,371
FTSE MIB(ISE)
Jun16 160429 18400.00 18685.00 18190.00 18249.00 -329.00 23,383 64,069 -234
Sep16 160429 18250.00 18480.00 18085.00 18114.00 -329.00 9 291 -3
Dec16 160429 18007.00 18007.00 18007.00 18007.00 -329.00      
Total Volume and Open Interest 23,392 64,360 -237
KOSPI 200(KFE)
Jun16 160429 246.10 247.40 244.50 245.35 -1.10 69,593 121,627 +559
Sep16 160429 247.20 248.05 245.30 246.05 -1.20 89 6,587 -118
Dec16 160429 247.10 247.10 247.10 247.10 -1.40 1 2,386 -4
Total Volume and Open Interest 69,683 132,083 +435
GSCI(CME)
May16 160429 362.50 363.35 357.95 360.40 +0.50 205 11,673 -43
Jun16 160429 362.90 365.45 360.60 362.90 +0.25 50 80 +50
Jul16 160429 365.15 365.15 365.15 365.15 +0.25      
Total Volume and Open Interest 255 11,753 +7
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