Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 09, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160509 1031.25 1032.00 1012.00 1018.75 -7.50 2,663 2,628 -1,021
Jul16 160509 1036.50 1044.00 1019.00 1026.50 -8.25 202,432 419,479 -8,361
Aug16 160509 1039.00 1046.00 1021.25 1028.75 -8.25 27,976 37,777 +1,499
Sep16 160509 1031.00 1035.25 1013.75 1020.50 -7.00 9,428 20,175 -35
Nov16 160509 1022.50 1029.75 1008.25 1015.75 -6.25 86,225 237,641 +414
Jan17 160509 1023.00 1030.25 1010.00 1017.00 -6.25 5,358 16,419 +617
Mar17 160509 1011.00 1017.75 997.75 1005.00 -5.50 4,987 33,016 +457
May17 160509 1009.75 1013.00 992.25 999.25 -5.50 3,540 18,171 +109
Jul17 160509 1006.75 1015.00 994.75 1001.00 -5.50 2,730 7,465 -125
Aug17 160509 993.00 994.75 990.50 994.75 -6.00 23 169 -1
Sep17 160509 978.00 978.00 978.00 978.00 -5.75 5 64 +5
Nov17 160509 975.00 979.00 958.25 966.50 -6.00 1,796 11,610 +47
Jan18 160509 975.00 975.00 968.50 968.50 -5.50 4 82 -1
Mar18 160509 970.25 970.25 970.25 970.25 -6.00 1 39 +1
Total Volume and Open Interest 347,170 804,918 -6,394
Soybean Meal(CBOT)
May16 160509 341.70 341.70 336.30 340.20 -1.00 746 1,565 -529
Jul16 160509 342.50 345.40 335.60 339.70 -3.10 63,873 185,562 +1,405
Aug16 160509 341.80 343.70 334.60 338.30 -2.80 6,378 28,486 -493
Sep16 160509 340.20 341.80 333.90 337.40 -2.30 4,756 23,743 -173
Oct16 160509 338.70 338.90 331.80 335.30 -1.70 3,466 14,036 -3
Dec16 160509 337.40 339.10 332.00 335.80 -1.50 15,033 63,234 +9
Jan17 160509 337.30 337.30 330.40 334.40 -1.30 2,082 6,136 +72
Mar17 160509 328.90 330.50 323.40 327.20 -1.10 1,400 9,697 -102
May17 160509 326.30 326.40 320.90 324.40 -1.00 1,386 9,425 +239
Jul17 160509 327.00 328.80 321.70 325.00 -1.00 974 6,825 +156
Total Volume and Open Interest 100,271 353,275 +594
Soybean Oil(CBOT)
May16 160509 33.02 33.02 32.54 32.54 -0.27 2,275 1,473 -458
Jul16 160509 33.15 33.51 32.71 32.83 -0.23 65,322 216,828 -1,859
Aug16 160509 33.29 33.60 32.84 32.95 -0.23 8,890 32,206 -23
Sep16 160509 33.46 33.56 32.99 33.07 -0.23 3,833 25,247 -419
Oct16 160509 33.80 33.80 33.10 33.18 -0.24 1,912 13,498 +18
Dec16 160509 33.70 34.05 33.28 33.36 -0.28 13,697 76,710 -1,289
Jan17 160509 34.06 34.06 33.40 33.46 -0.28 1,338 7,359 +157
Mar17 160509 33.83 34.13 33.39 33.44 -0.28 1,552 10,036 -44
May17 160509 33.85 33.97 33.38 33.41 -0.31 973 8,610 +244
Jul17 160509 34.19 34.21 33.47 33.49 -0.32 188 3,337 -10
Total Volume and Open Interest 100,091 404,474 -3,685
Canola(WCE)
May16 160509 511.1 511.1 511.1 511.1 +5.6      
Jul16 160509 511.5 517.1 505.0 516.1 +5.6 9,136 103,688 +270
Nov16 160509 505.5 509.0 501.0 507.1 +0.6 3,067 56,613 +1,172
Jan17 160509 507.9 510.4 504.4 508.5 -0.9 103 4,722 +100
Mar17 160509 507.1 510.0 505.6 508.5 -1.2 7 916 +1
Total Volume and Open Interest 12,328 166,344 +758
Corn(CBOT)
May16 160509 379.50 379.50 367.25 367.75 -8.25 2,453 3,129 -903
Jul16 160509 378.25 381.00 368.50 369.00 -8.50 173,498 672,823 -14,564
Sep16 160509 380.25 382.50 370.50 371.00 -8.50 34,594 213,752 +27
Dec16 160509 384.75 387.00 376.25 377.00 -7.75 64,140 298,876 -6,933
Mar17 160509 394.00 396.25 386.00 386.50 -7.75 8,204 57,051 +275
May17 160509 399.75 400.50 391.75 392.00 -7.75 1,033 11,697 +170
Jul17 160509 404.25 404.25 396.50 397.00 -7.50 1,990 29,655 +546
Sep17 160509 397.75 397.75 391.75 392.00 -7.00 104 3,448 +2
Dec17 160509 400.00 401.50 393.75 394.50 -5.50 769 29,442 +117
Mar18 160509 403.50 403.50 403.50 403.50 -5.50 0 767 +0
Total Volume and Open Interest 286,810 1,322,623 -21,271
Wheat(CBOT)
May16 160509 454.75 454.75 446.00 447.00 -6.25 329 367 -30
Jul16 160509 463.75 467.00 454.75 456.50 -7.25 74,916 241,251 +426
Sep16 160509 475.00 476.75 465.50 467.25 -7.25 20,564 57,518 +911
Dec16 160509 491.25 494.75 484.00 485.75 -6.25 22,418 66,182 +644
Mar17 160509 511.25 511.25 501.50 503.25 -6.00 2,047 17,545 +517
May17 160509 520.00 520.00 511.00 512.50 -5.75 489 3,912 +46
Total Volume and Open Interest 121,005 392,796 +2,539
Wheat(KCBT)
May16 160509 441.75 441.75 433.75 433.75 -7.25 49 179 -619
Jul16 160509 453.00 455.25 444.00 446.25 -7.25 20,363 132,368 +2,724
Sep16 160509 470.50 471.25 461.00 463.50 -6.75 5,079 21,927 +153
Dec16 160509 493.75 495.50 485.75 488.00 -6.75 4,050 33,914 +575
Mar17 160509 511.00 511.50 502.50 504.25 -6.25 767 12,053 +12
May17 160509 520.25 520.25 514.25 514.25 -6.25 327 5,193 +174
Jul17 160509 523.50 523.75 518.25 520.25 -6.50 70 2,091 +1
Total Volume and Open Interest 30,722 208,024 +3,020
Wheat(MGE)
May16 160509 525.25 529.00 525.25 529.00 -2.00 31 65 -119
Jul16 160509 534.75 537.50 525.00 530.25 -4.75 4,936 29,344 -768
Sep16 160509 542.75 545.50 533.25 537.75 -5.00 1,870 10,374 +183
Dec16 160509 554.00 554.00 545.00 550.00 -3.75 1,217 9,370 +343
Mar17 160509 563.75 565.50 555.50 560.00 -3.50 308 5,073 +48
May17 160509 562.50 565.50 562.50 565.50 -3.00 88 2,107 +22
Total Volume and Open Interest 8,519 56,963 -262
Oats(CBOT)
May16 160509 181.50 181.50 177.25 177.25 -4.00 2 3 +2
Jul16 160509 194.50 196.00 185.50 189.50 -3.50 380 7,930 +149
Sep16 160509 207.00 207.00 197.00 201.00 -3.50 42 217 +19
Dec16 160509 217.00 218.00 209.75 213.00 -3.50 51 1,350 +11
Total Volume and Open Interest 476 9,540 +181
Rough Rice(CBOT)
May16 160509 11.02 11.02 10.99 10.99 -0.22 3 13 -31
Jul16 160509 11.38 11.38 10.76 11.22 -0.19 514 7,627 -203
Sep16 160509 11.38 11.44 10.99 11.41 -0.16 53 1,353 +7
Nov16 160509 11.51 11.52 11.19 11.52 -0.16 15 419 +2
Total Volume and Open Interest 587 9,442 -226
Live Cattle(CME)
Jun16 160509 123.730 123.730 122.250 123.300 +2.570 30,127 119,836 -2,645
Aug16 160509 120.250 120.680 118.650 119.580 +1.680 15,885 75,100 +2,290
Oct16 160509 119.080 119.885 118.000 118.830 +1.445 9,379 49,833 +1,954
Dec16 160509 118.500 119.330 117.550 118.330 +1.445 3,206 23,882 +342
Feb17 160509 117.285 118.050 116.550 117.350 +1.465 1,145 7,389 +89
Apr17 160509 116.150 117.000 115.400 116.080 +1.250 593 5,047 +53
Total Volume and Open Interest 60,466 282,166 +2,097
Feeder Cattle(CME)
May16 160509 149.035 151.850 149.035 150.800 +3.420 2,689 7,888 -475
Aug16 160509 149.380 151.685 149.250 150.850 +3.665 6,366 23,897 +277
Sep16 160509 147.950 150.350 147.900 149.550 +3.500 1,314 4,743 +56
Oct16 160509 145.400 148.685 145.400 147.800 +3.450 1,492 3,944 +63
Nov16 160509 142.000 144.435 141.600 143.500 +3.000 770 3,235 +107
Jan17 160509 136.935 140.000 136.935 139.300 +2.750 51 410 +4
Mar17 160509 137.000 137.985 136.500 137.600 +2.650 17 95 +14
Total Volume and Open Interest 12,699 44,212 +46
Lean Hogs(CME)
May16 160509 77.230 77.230 75.980 76.100 -0.700 209 1,774 -15
Jun16 160509 81.350 81.850 79.930 80.150 -1.135 13,110 70,494 -1,252
Jul16 160509 82.500 82.785 81.080 81.230 -1.020 6,229 34,259 +1,752
Aug16 160509 81.680 82.000 80.650 80.850 -0.785 5,334 39,363 +415
Oct16 160509 70.350 70.550 69.535 69.550 -0.750 2,579 46,254 +448
Dec16 160509 65.000 65.300 64.430 64.450 -0.600 2,056 26,764 +541
Feb17 160509 67.975 68.000 67.580 67.750 -0.200 551 8,044 +201
Apr17 160509 70.635 70.680 70.400 70.500 -0.230 392 3,918 +223
Total Volume and Open Interest 30,472 231,560 +2,323
Class III Milk(CME)
May16 160509 12.89 12.89 12.74 12.75 -0.12 425 4,746 -10
Jun16 160509 12.86 12.94 12.55 12.59 -0.33 391 4,879 -47
Jul16 160509 13.26 13.27 13.08 13.09 -0.25 168 4,308 +7
Aug16 160509 13.92 13.92 13.79 13.82 -0.18 190 4,046 +85
Sep16 160509 14.62 14.62 14.48 14.49 -0.16 81 3,110 +39
Oct16 160509 14.81 14.82 14.74 14.74 -0.07 34 2,492 -4
Nov16 160509 14.83 14.83 14.79 14.79 -0.05 19 2,418 +0
Dec16 160509 14.85 14.85 14.81 14.81 -0.08 11 2,319 +2
Jan17 160509 14.97 14.97 14.96 14.97 -0.06 35 678 +14
Feb17 160509 15.10 15.10 15.10 15.10 -0.03 34 685 +20
Mar17 160509 15.28 15.28 15.25 15.25 -0.03 30 599 +19
Apr17 160509 15.29 15.29 15.25 15.26 -0.02 27 388 +12
May17 160509 15.35 15.35 15.31 15.35 unch 26 331 +13
Total Volume and Open Interest 1,512 31,975 +162
Cocoa(ICE)
May16 160509 3077 3077 3059 3059 +12 0 30 -1
Jul16 160509 3066 3092 3059 3079 +5 12,492 100,837 -1,474
Sep16 160509 3082 3099 3069 3088 +2 6,167 62,542 +1,306
Dec16 160509 3061 3084 3055 3075 +5 3,567 39,763 +539
Mar17 160509 3037 3062 3033 3052 +8 1,638 37,587 +233
May17 160509 3030 3053 3025 3045 +7 101 5,636 +21
Jul17 160509 3020 3047 3020 3039 +6 15 1,881 +4
Total Volume and Open Interest 23,992 254,430 +630
Coffee "C"(ICE)
May16 160509 125.15 125.15 125.15 125.15 +1.70 2 1,056 +0
Jul16 160509 125.50 126.60 123.25 126.45 +1.95 18,642 97,470 -497
Sep16 160509 127.30 128.25 125.05 128.10 +1.85 6,180 42,760 -501
Dec16 160509 129.35 130.65 127.45 130.50 +1.85 3,784 26,611 -222
Mar17 160509 132.15 133.15 130.10 133.05 +1.85 1,804 11,544 +300
May17 160509 133.50 134.70 131.65 134.60 +1.85 200 6,202 +64
Total Volume and Open Interest 30,841 194,526 -704
Orange Juice(ICE)
May16 160509 142.05 142.05 142.05 142.05 -0.05 0 414 +0
Jul16 160509 141.05 143.20 140.05 141.05 +0.45 569 8,473 -52
Sep16 160509 140.90 142.85 140.40 141.05 +0.65 181 2,042 +113
Nov16 160509 140.60 141.45 140.60 141.05 +0.55 49 1,019 +40
Jan17 160509 140.75 141.00 140.75 141.00 +0.25 0 149 +0
Mar17 160509 142.20 142.25 142.20 142.25 +0.40 0 1 +0
Total Volume and Open Interest 799 12,098 +101
Sugar #11(ICE)
Jul16 160509 15.62 16.19 15.55 15.88 +0.14 101,890 399,864 -11,924
Oct16 160509 16.07 16.54 15.93 16.26 +0.17 35,676 187,128 -432
Mar17 160509 16.51 17.03 16.45 16.78 +0.18 18,241 124,584 -78
May17 160509 16.24 16.73 16.20 16.48 +0.15 7,049 20,338 +791
Jul17 160509 16.00 16.43 15.95 16.19 +0.11 5,492 28,709 +111
Oct17 160509 15.85 16.28 15.85 16.06 +0.08 3,214 20,520 +947
Mar18 160509 16.27 16.38 16.19 16.20 +0.05 338 8,630 +144
May18 160509 16.05 16.10 15.97 15.97 +0.04 63 1,980 +0
Total Volume and Open Interest 171,988 796,436 -10,448
London Cocoa(LCE)
May16 160509 2217 2242 2216 2236 +11 4,041 33,076 -1,820
Jul16 160509 2238 2259 2231 2253 +14 10,309 99,389 +3,398
Sep16 160509 2225 2240 2214 2234 +12 5,942 61,009 +27
Dec16 160509 2189 2204 2178 2198 +12 3,101 56,070 +259
Mar17 160509 2147 2170 2143 2164 +13 2,330 46,189 -174
May17 160509 2144 2164 2138 2158 +12 1,110 9,252 +316
Jul17 160509 2155 2155 2154 2154 +13 0 1,604 +0
Total Volume and Open Interest 26,851 307,062 +2,020
London Sugar(LCE)
Aug16 160509 456.90 468.00 455.40 462.70 +4.30 4,215 55,102 -1,526
Oct16 160509 452.60 464.60 451.90 459.00 +4.30 2,119 18,707 +388
Dec16 160509 452.80 464.10 451.60 458.70 +4.50 759 11,891 +133
Mar17 160509 453.60 464.40 452.20 458.90 +4.50 415 8,825 -24
May17 160509 449.90 460.50 448.60 455.20 +4.60 138 2,449 +50
Total Volume and Open Interest 7,742 99,282 -932
Cotton(ICE)
May16 160506 62.00 62.00 61.63 61.63 unch 5 56 -4
Jul16 160509 61.81 62.06 61.18 61.33 -0.50 20,133 108,957 -1,946
Oct16 160509 61.60 61.64 61.36 61.64 -0.47 0 50 +0
Dec16 160509 61.37 61.55 60.75 61.04 -0.33 5,432 64,339 +886
Mar17 160509 61.72 61.72 61.15 61.42 -0.29 178 9,996 +8
May17 160509 61.75 62.00 61.75 61.88 -0.23 13 2,310 +0
Total Volume and Open Interest 25,783 189,671 -1,058
Lumber(CME)
May16 160509 298.6 305.2 298.1 304.7 +8.2 243 425 -139
Jul16 160509 307.0 313.9 305.5 313.9 +10.0 568 3,359 +40
Sep16 160509 311.8 319.7 311.8 319.7 +10.0 171 367 +68
Nov16 160509 312.8 319.5 312.8 319.5 +10.0 6 43 +3
Total Volume and Open Interest 988 4,232 -28
Crude Oil(NYM)
Jun16 160509 45.00 45.94 43.24 43.44 -1.22 746,159 473,904 +3,783
Jul16 160509 45.61 46.49 43.87 44.03 -1.29 195,466 276,608 +3,424
Aug16 160509 46.09 46.80 44.29 44.45 -1.29 73,348 105,932 -160
Sep16 160509 46.46 47.08 44.70 44.84 -1.28 55,514 132,712 +800
Oct16 160509 47.10 47.32 45.05 45.19 -1.27 25,577 63,439 +1,648
Nov16 160509 47.35 47.38 45.38 45.52 -1.27 17,483 50,955 +523
Dec16 160509 47.40 47.94 45.63 45.80 -1.27 71,631 208,912 +169
Jan17 160509 47.91 48.09 45.94 46.03 -1.27 8,394 35,810 +872
Feb17 160509 48.16 48.16 46.10 46.23 -1.25 4,484 23,635 +722
Mar17 160509 48.27 48.27 46.28 46.40 -1.24 6,983 41,369 +445
Apr17 160509 48.13 48.13 46.42 46.54 -1.24 1,210 11,365 +38
May17 160509 46.69 46.69 46.69 46.69 -1.23 1,240 13,583 +325
Jun17 160509 48.64 48.76 46.71 46.83 -1.22 7,789 54,502 +228
Jul17 160509 48.59 48.59 46.93 46.93 -1.21 385 11,479 +48
Aug17 160509 47.04 47.04 47.04 47.04 -1.21 154 8,217 -30
Sep17 160509 49.15 49.15 47.17 47.17 -1.21 803 23,931 +211
Total Volume and Open Interest 1,239,785 1,763,986 +13,916
e-miNY Crude Oil(NYM)
Jun16 160509 44.750 45.925 43.250 43.450 -1.200 20,228 2,730 +131
Jul16 160509 45.500 46.450 43.875 44.025 -1.300 492 583 +13
Aug16 160509 46.450 46.600 44.350 44.450 -1.300 61 122 +6
Sep16 160509 46.675 46.700 44.850 44.850 -1.275 13 114 +6
Oct16 160509 45.325 45.325 45.200 45.200 -1.250 7 63 +0
Nov16 160509 45.850 45.850 45.525 45.525 -1.275 7 15 +2
Dec16 160509 46.125 46.125 45.725 45.800 -1.275 12 274 +7
Jan17 160509 46.125 46.125 46.025 46.025 -1.275 1 17 -1
Feb17 160509 46.225 46.225 46.225 46.225 -1.250 1 6 +1
Mar17 160509 46.400 46.400 46.400 46.400 -1.250 0 13 +0
Total Volume and Open Interest 20,836 4,080 +166
NY Harbor ULSD(NYM)
Jun16 160509 134.98 136.39 128.14 128.63 -5.10 61,347 97,056 -3,305
Jul16 160509 135.51 137.32 129.24 129.67 -5.02 29,519 76,494 +1,953
Aug16 160509 138.40 138.40 130.70 131.09 -4.89 14,925 36,643 +239
Sep16 160509 139.77 139.92 132.62 132.96 -4.78 7,935 27,721 -414
Oct16 160509 141.60 142.08 134.67 134.98 -4.70 3,790 18,507 +398
Nov16 160509 142.08 142.08 136.77 136.94 -4.68 3,226 14,241 +126
Dec16 160509 145.34 145.77 138.37 138.68 -4.65 10,882 51,038 -1,427
Jan17 160509 146.51 146.51 140.04 140.28 -4.61 975 19,018 -413
Feb17 160509 145.72 145.72 141.10 141.22 -4.50 647 6,113 -86
Mar17 160509 145.91 145.91 141.47 141.50 -4.41 468 6,765 -58
Apr17 160509 145.62 145.62 141.30 141.30 -4.32 246 2,766 +130
May17 160509 146.09 146.09 141.82 141.85 -4.24 107 2,382 -2
Jun17 160509 146.86 146.86 142.58 142.70 -4.16 381 8,704 +40
Jul17 160509 144.90 144.90 143.80 143.80 -4.12 187 1,299 +5
Total Volume and Open Interest 136,067 390,541 -2,522
RBOB Gasoline(NYM)
Jun16 160509 151.66 152.95 143.82 144.27 -5.35 58,528 110,376 +692
Jul16 160509 152.30 153.75 144.84 145.24 -5.34 36,483 69,697 +2,839
Aug16 160509 151.45 152.88 144.71 145.00 -5.20 17,781 39,379 -71
Sep16 160509 150.31 150.31 142.95 143.27 -4.96 14,272 48,433 -23
Oct16 160509 137.00 137.00 129.57 129.89 -4.59 7,151 31,855 +1,539
Nov16 160509 133.03 133.39 126.60 126.91 -4.42 3,705 17,904 +59
Dec16 160509 131.20 131.42 124.95 125.27 -4.23 6,389 35,496 -99
Jan17 160509 128.07 128.07 125.49 125.57 -4.10 638 7,290 +108
Feb17 160509 131.67 131.67 126.93 127.01 -4.01 403 1,477 +36
Mar17 160509 131.17 131.20 129.28 129.28 -3.96 394 2,976 +49
Total Volume and Open Interest 147,803 395,681 +5,231
e-miNY RBOB Gasoline(NYM)
Jun16 160509 144.30 144.30 144.27 144.30 -5.30 0 1 +0
Jul16 160509 145.20 145.24 145.20 145.20 -5.40      
Aug16 160509 145.00 145.00 145.00 145.00 -5.20      
Sep16 160509 143.30 143.30 143.27 143.30 -4.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160509 2.104 2.126 2.080 2.098 -0.003 148,472 254,008 -4,063
Jul16 160509 2.247 2.267 2.218 2.229 -0.014 52,303 214,907 +3,104
Aug16 160509 2.321 2.347 2.296 2.304 -0.019 27,328 58,602 +1,562
Sep16 160509 2.357 2.389 2.338 2.342 -0.024 19,691 105,977 -403
Oct16 160509 2.442 2.465 2.414 2.419 -0.026 23,955 110,540 +146
Nov16 160509 2.660 2.690 2.642 2.646 -0.023 6,093 39,343 -292
Dec16 160509 2.960 2.988 2.947 2.954 -0.021 4,153 45,603 -64
Jan17 160509 3.093 3.120 3.079 3.088 -0.018 11,903 77,261 -747
Feb17 160509 3.080 3.112 3.073 3.082 -0.017 1,661 18,354 +17
Mar17 160509 3.037 3.064 3.023 3.035 -0.018 5,227 45,421 -536
Apr17 160509 2.860 2.876 2.841 2.851 -0.021 5,152 45,982 +149
May17 160509 2.852 2.866 2.831 2.841 -0.022 1,268 13,781 -144
Jun17 160509 2.884 2.884 2.864 2.872 -0.020 489 6,608 +53
Jul17 160509 2.921 2.922 2.897 2.908 -0.020 926 6,691 +197
Aug17 160509 2.920 2.920 2.907 2.917 -0.020 428 4,889 +108
Sep17 160509 2.916 2.916 2.902 2.914 -0.019 168 2,860 -48
Total Volume and Open Interest 313,956 1,096,572 -4,626
Brent Crude Oil(ICE)
Jul16 160509 45.75 46.48 43.43 43.63 -1.74 280,794 513,866 -12,490
Aug16 160509 46.23 46.95 44.00 44.19 -1.67 98,909 221,368 +5,694
Sep16 160509 46.72 47.40 44.54 44.72 -1.63 62,600 222,352 +9,212
Oct16 160509 47.45 47.75 44.97 45.13 -1.59 27,772 112,952 +439
Nov16 160509 47.40 48.05 45.34 45.50 -1.55 21,138 100,100 +193
Dec16 160509 47.72 48.36 45.73 45.89 -1.50 66,569 309,632 -2,345
Jan17 160509 48.40 48.54 46.08 46.22 -1.47 7,457 55,129 +192
Feb17 160509 48.64 48.82 46.39 46.55 -1.43 4,199 50,164 -49
Mar17 160509 48.66 49.11 46.73 46.89 -1.40 7,510 37,851 +24
Apr17 160509 48.82 49.04 47.09 47.18 -1.40 3,204 20,667 +984
May17 160509 47.69 47.69 47.22 47.45 -1.38 1,227 20,662 -114
Jun17 160509 49.43 49.87 47.57 47.71 -1.37 12,714 75,715 +1,127
Jul17 160509 48.57 48.57 47.98 47.98 -1.35 799 15,597 +340
Aug17 160509 48.81 48.81 48.21 48.21 -1.34 520 11,969 +143
Total Volume and Open Interest 632,793 2,150,774 +5,324
Gas Oil(ICE)
May16 160509 402.25 403.00 379.50 380.75 -19.25 33,493 56,727 -10,947
Jun16 160509 400.25 405.75 380.75 382.75 -19.00 82,226 148,291 +1,233
Jul16 160509 404.25 409.25 384.75 386.75 -18.75 39,897 83,434 +1,982
Aug16 160509 412.25 413.25 390.25 391.50 -18.50 16,154 43,165 +729
Sep16 160509 418.50 418.50 395.75 397.25 -18.00 13,814 40,031 -748
Oct16 160509 423.25 423.25 402.00 403.00 -17.75 7,098 41,545 +1,429
Nov16 160509 424.75 425.75 405.75 407.25 -17.00 5,039 24,664 +182
Dec16 160509 426.25 431.50 409.25 410.75 -16.25 17,734 89,458 +215
Jan17 160509 430.25 432.75 414.00 415.00 -16.00 2,186 23,986 -153
Feb17 160509 434.00 436.50 418.00 419.25 -15.50 1,912 12,600 +94
Total Volume and Open Interest 232,032 731,517 -6,166
Ethanol(CBOT)
Jun16 160509 1.504 1.504 1.492 1.496 -0.016 90 2,026 +11
Jul16 160509 1.492 1.492 1.485 1.487 -0.014 69 1,034 +9
Aug16 160509 1.481 1.481 1.481 1.481 -0.014 21 272 +16
Sep16 160509 1.472 1.472 1.472 1.472 -0.014 0 610 +0
Oct16 160509 1.454 1.454 1.454 1.454 -0.014 0 184 +0
Nov16 160509 1.437 1.437 1.437 1.437 -0.014 0 199 +0
Dec16 160509 1.422 1.423 1.422 1.423 -0.014 1 790 +0
Jan17 160509 1.419 1.419 1.419 1.419 -0.014      
Total Volume and Open Interest 181 5,115 +36
WTI Crude Oil(ICE)
Jun16 160509 45.29 45.94 43.21 43.44 -1.22 68,894 81,163 -3,056
Jul16 160509 45.66 46.48 43.83 44.03 -1.29 69,646 78,824 +4,365
Aug16 160509 46.34 46.81 44.30 44.45 -1.29 37,836 32,525 +305
Sep16 160509 46.83 46.95 44.70 44.84 -1.28 21,191 28,961 -103
Oct16 160509 47.17 47.26 45.05 45.19 -1.27 8,449 11,191 +519
Nov16 160509 47.50 47.50 45.42 45.52 -1.27 6,230 12,994 +545
Dec16 160509 47.78 47.84 45.68 45.80 -1.27 17,349 76,251 -217
Jan17 160509 47.52 47.52 46.03 46.03 -1.27 2,947 6,007 +46
Feb17 160509 46.23 46.23 46.23 46.23 -1.25 484 4,630 +1
Mar17 160509 46.40 46.40 46.40 46.40 -1.24 250 4,670 -47
Apr17 160509 46.54 46.54 46.54 46.54 -1.24 118 2,505 -1
May17 160509 46.69 46.69 46.69 46.69 -1.23 78 1,341 +38
Jun17 160509 48.06 48.06 46.74 46.83 -1.22 776 26,469 -218
Jul17 160509 46.93 46.93 46.93 46.93 -1.21 16 1,488 +5
Aug17 160509 47.04 47.04 47.04 47.04 -1.21 9 457 +6
Sep17 160509 47.17 47.17 47.17 47.17 -1.21 12 4,135 +4
Total Volume and Open Interest 240,121 448,746 +1,831
US Dollar Index(ICE)
Jun16 160509 93.870 94.195 93.800 94.115 +0.232 18,224 64,017 -1,817
Sep16 160509 93.960 94.280 93.880 94.210 +0.237 693 2,934 -244
Dec16 160509 94.120 94.275 94.120 94.245 +0.238 107 458 -18
Total Volume and Open Interest 19,026 67,631 -2,078
Australian Dollar(CME)
Jun16 160509 73.54 73.76 72.98 73.10 -0.41 89,794 134,422 -3,958
Sep16 160509 73.40 73.48 72.73 72.85 -0.41 197 1,873 +69
Dec16 160509 72.63 72.63 72.63 72.63 -0.41 0 18 +0
Total Volume and Open Interest 89,991 136,319 -3,889
British Pound(CME)
Jun16 160509 144.21 144.81 143.76 144.13 -0.08 79,399 242,458 -1,103
Sep16 160509 144.25 144.86 143.84 144.20 -0.08 17 1,073 +2
Dec16 160509 144.16 144.58 144.07 144.31 -0.08 0 233 +0
Total Volume and Open Interest 79,416 243,798 -1,101
Canadian Dollar(CME)
Jun16 160509 77.35 77.48 76.82 77.13 -0.18 75,649 118,845 +1,659
Sep16 160509 77.36 77.47 76.84 77.13 -0.18 229 2,414 +72
Dec16 160509 77.41 77.41 76.86 77.14 -0.18 72 1,926 -3
Mar17 160509 77.21 77.42 76.90 77.15 -0.18 0 167 +0
Total Volume and Open Interest 75,960 123,432 +1,738
Japanese Yen(CME)
Jun16 160509 93.35 93.40 92.15 92.26 -1.16 73,467 162,917 +531
Sep16 160509 93.64 93.65 92.45 92.56 -1.16 103 996 +14
Dec16 160509 93.78 93.87 92.84 92.91 -1.16 1 103 +0
Total Volume and Open Interest 73,571 164,103 +545
Swiss Franc(CME)
Jun16 160509 102.91 103.40 102.85 103.13 +0.09 21,726 41,517 -280
Sep16 160509 103.43 103.86 103.34 103.60 +0.08 18 163 +8
Dec16 160509 104.67 104.67 103.97 104.10 +0.09 0 24 +0
Total Volume and Open Interest 21,744 41,719 -272
EuroFX(CME)
Jun16 160509 114.10 114.32 113.87 114.00 -0.10 171,211 350,397 -10,504
Sep16 160509 114.30 114.67 114.23 114.35 -0.11 715 4,263 +218
Dec16 160509 114.71 115.03 114.65 114.74 -0.11 15 1,190 -6
Total Volume and Open Interest 171,947 357,015 -10,288
Mexican Peso(CME)
May16 160509 551.50 551.50 551.50 551.50 -8.75      
Jun16 160509 557.50 558.75 547.25 549.88 -8.88 53,427 91,848 -4,433
Total Volume and Open Interest 53,561 130,120 -4,445
Brazilian Real(CME)
Jun16 160509 283.75 283.75 270.80 282.50 -1.05 820 26,079 -32
Jul16 160509 275.35 279.95 269.60 279.95 -1.20 0 16 +0
Aug16 160509 277.35 277.35 267.60 277.35 -1.30      
Sep16 160509 274.65 274.65 264.95 274.65 -1.25 0 2 +0
Total Volume and Open Interest 820 26,117 -32
30-Year T-Bonds(CBOT)
Jun16 160509 165~020 165~260 164~230 165~150 +0~140 221,754 513,511 +5,933
Sep16 160509 163~160 164~110 163~140 164~020 +0~140 1,124 3,433 +19
Dec16 160509 162~260 162~260 162~260 162~260 +0~140      
Total Volume and Open Interest 222,878 516,944 +5,952
10-Year T-Notes(CBOT)
Jun16 160509 130~170 130~285 130~140 130~255 +0~085 1,192,171 2,679,884 +48,506
Sep16 160509 130~125 130~260 130~125 130~240 +0~090 9,370 26,260 +667
Dec16 160509 130~040 130~040 130~040 130~040 +0~090      
Total Volume and Open Interest 1,201,541 2,706,144 +49,173
5-Year T-Notes(CBOT)
Jun16 160509 121~064 121~132 121~050 121~112 +0~054 545,547 2,424,193 +13,540
Sep16 160509 120~256 121~006 120~254 120~314 +0~052 22,479 74,788 +9,997
Dec16 160509 120~300 120~300 120~300 120~300 +0~052      
Total Volume and Open Interest 568,026 2,498,981 +23,537
2 Year T-Notes(CBOT)
Jun16 160509 109~122 109~144 109~120 109~140 +0~016 187,153 1,063,307 +11,224
Sep16 160509 109~094 109~122 109~092 109~116 +0~020 1,636 15,273 +1,347
Dec16 160509 109~102 109~102 109~102 109~102 +0~020      
Total Volume and Open Interest 188,789 1,078,580 +12,571
Eurodollars(CME)
Jun16 160509 99.340 99.355 99.340 99.350 +0.015 196,548 1,214,333 +23,175
Sep16 160509 99.250 99.275 99.245 99.270 +0.025 193,539 1,071,509 +11,662
Dec16 160509 99.175 99.205 99.170 99.195 +0.025 283,332 1,414,922 +8,574
Mar17 160509 99.125 99.160 99.115 99.150 +0.030 229,246 868,065 -5,756
Jun17 160509 99.070 99.110 99.065 99.100 +0.035 217,489 869,994 +17,143
Sep17 160509 99.015 99.055 99.010 99.045 +0.035 185,681 717,696 +15,091
Dec17 160509 98.950 98.995 98.940 98.980 +0.035 238,539 1,046,968 +20,914
Mar18 160509 98.900 98.950 98.895 98.935 +0.040 150,193 499,556 +12,058
Jun18 160509 98.850 98.895 98.835 98.880 +0.040 111,766 434,383 +6,073
Sep18 160509 98.785 98.835 98.775 98.820 +0.040 82,433 359,902 +3,539
Dec18 160509 98.720 98.770 98.705 98.755 +0.040 104,739 502,148 +5,633
Mar19 160509 98.670 98.720 98.655 98.705 +0.045 70,681 297,961 +884
Jun19 160509 98.605 98.660 98.590 98.645 +0.045 40,986 250,935 -3,422
Sep19 160509 98.540 98.600 98.530 98.585 +0.045 34,191 186,557 +1,282
Dec19 160509 98.480 98.530 98.460 98.515 +0.045 45,757 207,718 +1,062
Mar20 160509 98.410 98.470 98.405 98.455 +0.045 28,206 105,383 -886
Jun20 160509 98.350 98.410 98.340 98.390 +0.040 21,476 57,605 +37
Sep20 160509 98.290 98.345 98.275 98.330 +0.040 22,657 62,406 +2,183
Total Volume and Open Interest 2,328,056 10,523,954 +131,856
Ultra T-Bond(CBOT)
Jun16 160509 173~00 173~26 172~18 173~10 +0~09 68,564 623,781 +3,171
Sep16 160509 175~22 175~27 175~18 175~18 +0~09 333 2,456 +331
Dec16 160509 174~28 174~28 174~28 174~28 +0~09      
Total Volume and Open Interest 68,897 626,237 +3,502
Ultra 10-Yr T-Note(CBOT)
Jun16 160509 141~035 141~145 140~310 141~125 +0~090 47,612 117,716 +477
Sep16 160509 141~300 141~300 141~300 141~300 +0~090 0 168 +0
Dec16 160509 141~300 141~300 141~300 141~300 +0~090      
Total Volume and Open Interest 47,612 117,884 +477
30 Day Federal Funds(CBOT)
May16 160509 99.635 99.637 99.635 99.635 -0.002 7,390 120,779 -1,637
Jun16 160509 99.625 99.630 99.625 99.625 +0.005 11,282 89,008 +4,521
Jul16 160509 99.610 99.615 99.605 99.615 +0.010 54,439 248,470 +15,131
Aug16 160509 99.570 99.585 99.565 99.580 +0.015 53,865 138,201 +19,801
Sep16 160509 99.555 99.570 99.555 99.570 +0.015 6,819 31,607 -621
Oct16 160509 99.530 99.550 99.530 99.545 +0.020 25,140 79,019 +10,398
Total Volume and Open Interest 183,034 904,711 +56,393
3-Mth Euro-Yen(CME)
Jun16 160509 99.990 99.990 99.990 99.990 unch      
Sep16 160509 99.990 99.990 99.990 99.990 unch      
Dec16 160509 99.990 99.990 99.990 99.990 unch      
Mar17 160509 99.990 99.990 99.990 99.990 unch      
Jun17 160509 99.990 99.990 99.990 99.990 unch      
Sep17 160509 99.990 99.990 99.990 99.990 unch      
Dec17 160509 99.990 99.990 99.990 99.990 unch      
Mar18 160509 99.995 99.995 99.995 99.995 unch      
Jun18 160509 99.855 99.855 99.855 99.855 unch      
Sep18 160509 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160509 99.99 99.99 99.99 99.99 unch      
Sep16 160509 99.99 99.99 99.99 99.99 unch      
Dec16 160509 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160509 99.99 99.99 99.99 99.99 unch      
Jun17 160509 99.99 99.99 99.99 99.99 unch      
Sep17 160509 99.99 99.99 99.99 99.99 unch      
Dec17 160509 99.99 99.99 99.99 99.99 unch      
Mar18 160509 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160509 151.95 152.03 151.78 151.83 +0.05 373 16,854 +101
Sep16 160509 151.00 151.13 151.00 151.13 +0.05      
Dec16 160509 151.13 151.13 151.13 151.13 +0.05      
Total Volume and Open Interest 373 16,854 +101
Euro-Buxl(EUREX)
Jun16 160509 168.10 169.40 167.72 169.08 +0.60 20,893 132,358 +465
Sep16 160509 178.18 178.18 178.18 178.18 +0.72 10 23 +10
Dec16 160509 178.18 178.18 178.18 178.18 +0.72      
Total Volume and Open Interest 20,903 132,381 +475
Euro-Bund(EUREX)
Jun16 160509 163.52 164.14 163.50 164.05 +0.23 546,274 1,361,198 +4,102
Sep16 160509 162.67 163.14 162.67 163.07 +0.23 9,809 105,773 +3,577
Dec16 160509 159.58 161.98 159.58 161.55 +0.23      
Total Volume and Open Interest 556,083 1,466,971 +7,679
Euro-Bobl(EUREX)
Jun16 160509 131.32 131.48 131.32 131.44 +0.04 435,114 1,023,296 +15,724
Sep16 160509 132.30 132.37 132.27 132.36 +0.05 432 20,074 +83
Dec16 160509 131.44 131.44 131.44 131.44 +0.04 0 1 +0
Total Volume and Open Interest 435,546 1,043,371 +15,807
Euro-Schatz(EUREX)
Jun16 160509 111.83 111.86 111.83 111.85 +0.00 148,834 862,443 -8,084
Sep16 160509 111.81 111.81 111.80 111.81 +0.00 1,272 32,068 +1,272
Dec16 160509 111.81 111.81 111.81 111.81 +0.00      
Total Volume and Open Interest 150,106 894,511 -6,812
3-Mth Euribor(EUREX)
Jun16 160509 100.255 100.260 100.255 100.260 unch 31 11,738 -21
Sep16 160509 100.275 100.275 100.270 100.275 unch 33 6,322 -25
Dec16 160509 100.290 100.295 100.290 100.295 unch 0 2,674 +0
Total Volume and Open Interest 219 74,452 -32
Long Gilt(LIFFE)
Jun16 160509 121~06 121~12 121~01 121~10 +0~01 209,251 486,082 +8,613
Sep16 160509 122~27 122~27 122~27 122~27 +0~04 0 5 +0
Total Volume and Open Interest 209,251 486,087 +8,613
3-Mth Short Sterling(LIFFE)
Jun16 160509 99.41 99.41 99.40 99.40 -0.01 24,300 370,234 +22
Sep16 160509 99.43 99.45 99.43 99.43 unch 45,434 413,407 +919
Dec16 160509 99.43 99.45 99.42 99.43 +0.01 43,400 433,921 -1,938
Mar17 160509 99.41 99.43 99.39 99.41 +0.02 39,753 326,829 -1,329
Jun17 160509 99.36 99.39 99.35 99.38 +0.03 34,475 302,798 +166
Sep17 160509 99.32 99.35 99.30 99.33 +0.03 40,038 258,450 -603
Total Volume and Open Interest 381,286 3,124,692 -4,563
3-Mth Euribor(LIFFE)
Jun16 160509 100.255 100.260 100.255 100.260 +0.005 12,384 552,567 +1,337
Sep16 160509 100.275 100.280 100.270 100.275 unch 34,743 418,043 -435
Dec16 160509 100.290 100.295 100.290 100.295 +0.005 44,321 478,957 -775
Total Volume and Open Interest 414,660 3,456,923 -6,043
3-Mth Aus T-Bills(SFE)
Jun16 160509 98.04 98.07 98.03 98.06 +0.01 17,530 195,153 -6,889
Sep16 160509 98.16 98.19 98.14 98.18 +0.02 40,908 236,673 -1,812
Dec16 160509 98.23 98.26 98.21 98.25 +0.02 32,047 184,709 -3,141
Mar17 160509 98.27 98.30 98.25 98.30 +0.02 17,676 121,123 -426
Jun17 160509 98.29 98.32 98.26 98.31 +0.02 12,507 86,830 +1,479
Sep17 160509 98.27 98.31 98.24 98.30 +0.02 5,642 69,437 +1,030
Dec17 160509 98.25 98.27 98.22 98.27 +0.02 2,660 48,435 +357
Mar18 160509 98.22 98.23 98.19 98.23 +0.01 1,441 24,812 +372
Jun18 160509 98.16 98.20 98.16 98.20 +0.01 82 14,591 +82
Sep18 160509 98.11 98.16 98.11 98.16 +0.02 345 3,287 +151
Total Volume and Open Interest 130,871 989,368 -8,787
10-Year Aus T-Bonds(SFE)
Jun16 160509 97.72 97.75 97.66 97.69 -0.03 136,269 862,465 +10,386
Sep16 160509 97.69 97.69 97.69 97.69 -0.03      
Total Volume and Open Interest 136,269 862,465 +10,386
3-Year Aus T-Bonds(SFE)
Jun16 160509 98.43 98.46 98.40 98.45 +0.01 239,999 783,416 -7,760
Sep16 160509 98.45 98.45 98.45 98.45 +0.01      
Total Volume and Open Interest 239,999 783,416 -7,760
Gold(CMX)
Jun16 160509 1286.7 1289.5 1262.8 1266.6 -27.4 174,581 400,085 -3,593
Aug16 160509 1289.6 1291.8 1265.8 1269.1 -27.3 9,466 76,963 +4,314
Oct16 160509 1291.6 1292.4 1269.4 1271.1 -27.3 1,014 22,395 +0
Dec16 160509 1294.0 1295.5 1269.8 1273.1 -27.3 2,484 34,638 +534
Feb17 160509 1292.6 1292.6 1272.6 1275.0 -27.3 788 5,642 +579
Apr17 160509 1276.7 1276.7 1276.7 1276.7 -27.3 1,149 2,360 -779
Jun17 160509 1286.3 1286.3 1276.6 1278.3 -27.3 1,099 9,287 +17
Aug17 160509 1280.0 1280.0 1280.0 1280.0 -27.3 1 112 +0
Oct17 160509 1281.5 1281.5 1281.5 1281.5 -27.3 0 686 +0
Dec17 160509 1283.6 1283.6 1283.1 1283.1 -27.2 310 7,044 +14
Feb18 160509 1284.5 1284.5 1284.5 1284.5 -27.2      
Total Volume and Open Interest 191,764 569,492 +1,122
Silver(CMX)
May16 160509 1747.0 1747.5 1696.0 1707.0 -43.7 242 1,311 -255
Jul16 160509 1746.0 1750.5 1696.0 1708.9 -43.8 55,052 141,432 +1,670
Sep16 160509 1753.0 1753.5 1701.5 1713.5 -43.9 3,406 20,444 +20
Dec16 160509 1757.0 1758.0 1707.0 1719.5 -44.1 3,291 29,954 +284
Mar17 160509 1761.5 1761.5 1717.5 1725.6 -44.1 145 3,174 +77
May17 160509 1729.1 1729.1 1729.1 1729.1 -44.1 0 156 +0
Jul17 160509 1732.6 1732.6 1732.6 1732.6 -44.1 2 2,444 -1
Total Volume and Open Interest 62,370 202,893 +1,772
Platinum(NYMEX)
Jul16 160509 1076.5 1081.2 1042.8 1046.8 -38.3 8,360 58,654 -115
Oct16 160509 1079.0 1080.6 1045.0 1048.2 -38.4 531 5,917 +104
Jan17 160509 1061.1 1061.3 1050.0 1050.0 -38.4 0 21 +0
Apr17 160509 1051.7 1051.7 1051.7 1051.7 -38.4 0 6 +0
Total Volume and Open Interest 8,899 64,673 -6
Palladium(NYMEX)
Jun16 160509 603.25 607.20 576.00 584.10 -23.10 3,645 18,390 -27
Sep16 160509 604.10 604.10 578.95 585.30 -23.00 259 4,518 +215
Dec16 160509 587.40 587.40 585.90 586.10 -23.20 6 167 -2
Total Volume and Open Interest 3,910 23,098 +186
Copper(CMX)
May16 160509 214.70 214.70 209.70 210.40 -4.70 1,170 3,091 -736
Jul16 160509 215.00 215.55 210.05 210.65 -4.75 66,965 114,086 +47
Sep16 160509 215.55 215.75 210.80 211.40 -4.65 4,245 23,550 -107
Dec16 160509 216.60 216.60 211.85 212.20 -4.55 1,300 25,302 +97
Mar17 160509 213.00 213.75 212.40 212.85 -4.40 60 3,168 +19
Total Volume and Open Interest 74,449 176,770 -560
E-mini DJIA Index(CBOT)
Jun16 160509 17673 17727 17595 17646 -25 130,181 123,155 -337
Sep16 160509 17606 17633 17503 17556 -27 39 1,422 +10
Dec16 160509 17550 17550 17493 17493 -27 4 87 -3
Mar17 160509 17433 17433 17433 17433 -27      
Total Volume and Open Interest 130,224 124,664 -330
S & P 500(CME)
Jun16 160509 2054.50 2059.50 2048.50 2054.30 +1.60 2,328 76,189 -67
Sep16 160509 2046.20 2049.70 2040.70 2046.20 +1.50 40 1,560 +38
Dec16 160509 2039.00 2042.50 2033.50 2039.00 +1.50 0 86 -7
Mar17 160509 2033.10 2036.60 2027.60 2033.10 +1.50      
Total Volume and Open Interest 2,368 77,835 -36
S & P 500 E-Mini(Globex)
Jun16 160509 2053.00 2059.75 2048.25 2054.25 +1.50 1,433,289 2,793,851 +714
Sep16 160509 2046.50 2051.50 2040.50 2046.25 +1.50 2,052 31,672 +50
Dec16 160509 2040.00 2044.25 2033.00 2039.00 +1.50 547 4,778 +394
Mar17 160509 2033.00 2033.25 2033.00 2033.00 +1.50 0 58 +0
Total Volume and Open Interest 1,435,891 2,830,365 +1,158
NASDAQ 100 E-Mini(Globex)
Jun16 160509 4329.80 4356.50 4318.00 4335.80 +7.50 221,674 243,992 +1,591
Sep16 160509 4323.80 4347.80 4311.30 4328.30 +7.80 166 451 +106
Dec16 160509 4325.50 4332.00 4325.50 4325.50 +7.70 0 87 +0
Total Volume and Open Interest 221,843 244,536 +1,694
S&P Midcap 400(CME) e-Mini
Jun16 160509 1450.80 1455.80 1444.10 1450.30 -0.50 12,511 79,375 +291
Sep16 160509 1446.00 1447.10 1442.70 1446.00 -0.50 0 6 +0
Dec16 160509 1447.30 1447.30 1447.30 1447.30 -0.50 0 12 +0
Total Volume and Open Interest 12,511 79,393 +291
Volatility Index(CBOE)
May16 160509 15.65 15.92 15.12 15.48 -0.25 62,265 176,857 -14,730
Jun16 160509 18.30 18.44 17.65 18.03 -0.30 46,294 154,191 +8,193
Jul16 160509 19.35 19.53 18.93 19.28 -0.20 14,873 37,657 +666
Aug16 160509 19.85 19.95 19.40 19.73 -0.15 10,619 35,432 +997
Total Volume and Open Interest 141,940 448,206 -4,405
Russell 2000(ICE)
Jun16 160509 1114.70 1122.10 1109.20 1115.20 +1.30 79,471 382,481 +2,431
Sep16 160509 1110.00 1110.10 1110.00 1110.10 +1.30 1 38 +0
Dec16 160509 1106.80 1106.80 1106.80 1106.80 +1.30 0 10 +0
Total Volume and Open Interest 79,472 382,779 +2,431
Nikkei 225(CME)
Jun16 160509 16160 16460 16155 16300 +190 7,092 35,059 +348
Sep16 160509 16215 16340 16215 16340 +190 7 41 +5
Total Volume and Open Interest 7,099 35,105 +353
Nikkei 225(SGX)
Jun16 160509 16005 16290 15840 16215 +190 13,614 245,413 -1,654
Sep16 160509 16185 16225 16130 16185 +185 1 1,181 +0
Dec16 160509 16075 16075 16075 16075 +190 0 3,711 +0
Total Volume and Open Interest 13,615 257,598 -1,654
Nikkei 225(CME) Yen
Jun16 160509 16110 16420 16105 16275 +195 25,133 98,346 +794
Sep16 160509 16285 16355 16210 16230 +195 0 68 +0
Dec16 160509 16220 16220 16220 16220 +195      
Total Volume and Open Interest 25,136 98,517 +797
Nikkei 225(CME) e-Mini Yen
Jun16 160509 16360 16360 16270 16270 +190 0 54 +0
Sep16 160509 16230 16230 16230 16230 +200      
Dec16 160509 16220 16220 16220 16220 +200      
Total Volume and Open Interest 0 54 +0
CAC 40(EURONEXT)
May16 160509 4311.0 4338.5 4276.0 4297.5 +22.0 70,629 302,261 +551
Jun16 160509 4259.0 4289.5 4230.5 4250.5 +22.0 348 17,529 +146
Jul16 160509 4224.5 4263.5 4223.5 4243.0 +22.0 0 25 +0
Total Volume and Open Interest 70,977 319,851 +697
Hang Seng Index(HKFE)
May16 160509 19966 20207 19852 20049 +74 106,492 99,136 -1,171
Jun16 160509 19672 19922 19585 19776 +70 531 7,561 +104
Total Volume and Open Interest 107,381 109,499 -1,223
DAX(EUREX)
Jun16 160509 9960.0 10076.0 9879.0 9982.0 +105.5 85,921 123,675 +1,575
Sep16 160509 9957.0 10058.0 9882.0 9972.0 +105.5 50 1,787 +31
Dec16 160509 9961.0 9961.0 9961.0 9961.0 +104.5 0 2,936 +0
Total Volume and Open Interest 85,971 128,398 +1,606
Mini-DAX(EUREX)
Jun16 160509 9958.0 10074.0 9880.0 9983.0 +106.0 15,767 6,770 +415
Sep16 160509 9895.0 10054.0 9895.0 9973.0 +106.0 25 179 +5
Dec16 160509 9916.0 10000.0 9916.0 9961.0 +104.0 11 14 -1
Total Volume and Open Interest 15,803 6,963 +419
FT-SE 100(EURONEXT)
Jun16 160509 6121.50 6141.00 6068.50 6074.50 -13.00 87,167 573,985 +4,407
Sep16 160509 6042.00 6042.00 6021.00 6021.00 -13.50 2 5,278 -1
Dec16 160509 5988.00 5988.00 5988.00 5988.00 -13.50      
Total Volume and Open Interest 87,169 579,263 +4,406
SPI 200(SFE)
Jun16 160509 5236.0 5318.0 5206.0 5313.0 +65.0 32,250 261,071 -5,145
Sep16 160509 5263.0 5263.0 5263.0 5263.0 +65.0 0 2,382 +0
Dec16 160509 5249.0 5249.0 5249.0 5249.0 +65.0 0 2,199 +0
Total Volume and Open Interest 32,260 267,059 -5,136
FTSE MIB(ISE)
Jun16 160509 17600.00 17615.00 17270.00 17307.00 -137.00 28,927 64,499 -104
Sep16 160509 17240.00 17340.00 17150.00 17175.00 -134.00 28 310 -7
Dec16 160509 17060.00 17060.00 17060.00 17060.00 -134.00      
Total Volume and Open Interest 28,955 64,809 -111
KOSPI 200(KFE)
Jun16 160509 243.00 243.45 241.95 242.55 -0.80 115,776 116,918 +775
Sep16 160509 243.55 244.00 242.80 243.15 -0.85 277 6,901 +90
Dec16 160509 244.25 244.25 244.25 244.25 -0.85 0 2,412 +0
Total Volume and Open Interest 116,053 127,803 +947
GSCI(CME)
May16 160509 346.95 351.30 341.60 342.00 -7.45 99 10,767 +0
Jun16 160509 348.80 353.65 343.80 344.65 -7.60 48 1,095 +15
Jul16 160509 346.90 346.90 346.90 346.90 -7.60      
Total Volume and Open Interest 147 11,862 +15
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!!!