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 May 18, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160518 1079.50 1088.00 1063.75 1075.25 -5.00 99,920 391,722 +1,124
Aug16 160518 1081.25 1090.00 1066.00 1077.00 -5.50 10,528 47,851 +1,358
Sep16 160518 1072.00 1081.25 1058.25 1066.00 -7.75 4,233 24,009 +308
Nov16 160518 1066.25 1075.00 1052.75 1057.50 -9.75 51,670 265,028 -663
Jan17 160518 1063.25 1071.25 1051.25 1056.50 -8.00 4,375 20,474 +229
Mar17 160518 1041.75 1048.00 1033.00 1036.75 -6.75 5,683 38,583 +139
May17 160518 1035.25 1041.00 1028.75 1032.50 -4.75 4,489 21,825 -245
Jul17 160518 1036.25 1040.25 1027.75 1030.75 -5.75 3,052 9,423 +0
Aug17 160518 1021.00 1023.50 1015.75 1016.75 -3.75 16 193 +1
Sep17 160518 990.25 998.00 990.25 990.25 -3.50 4 75 +4
Nov17 160518 976.50 978.50 966.25 967.25 -4.50 1,296 14,021 +340
Jan18 160518 973.25 973.75 969.50 969.50 -4.50 0 88 +0
Mar18 160518 971.50 971.50 971.50 971.50 -4.50 0 38 +0
May18 160518 971.75 971.75 971.75 971.75 -4.25 0 31 +0
Total Volume and Open Interest 185,266 833,533 +2,595
Soybean Meal(CBOT)
Jul16 160518 369.30 373.30 365.40 372.70 +3.60 37,104 181,959 +1,488
Aug16 160518 367.60 369.30 362.70 368.60 +2.10 3,590 31,690 +185
Sep16 160518 366.00 368.00 360.80 365.70 +0.90 2,202 25,291 +16
Oct16 160518 365.30 365.30 358.80 362.00 -0.40 1,654 15,036 -156
Dec16 160518 362.00 365.20 358.30 361.00 -1.20 9,375 70,683 +211
Jan17 160518 361.80 361.90 355.90 357.30 -2.10 1,846 10,199 +349
Mar17 160518 348.30 349.80 345.20 346.60 -1.50 1,652 12,031 +162
May17 160518 343.40 344.60 340.00 341.40 -0.90 1,564 12,830 +250
Jul17 160518 343.40 344.20 340.00 341.10 -1.10 915 7,834 +165
Aug17 160518 338.00 338.00 336.50 336.50 +0.10 23 533 +1
Total Volume and Open Interest 60,303 372,430 +2,718
Soybean Oil(CBOT)
Jul16 160518 32.79 33.05 32.14 32.45 -0.33 38,366 205,847 -2,127
Aug16 160518 33.00 33.13 32.25 32.56 -0.33 8,404 32,602 +69
Sep16 160518 32.99 33.21 32.37 32.68 -0.33 5,309 23,475 -413
Oct16 160518 33.11 33.31 32.49 32.81 -0.32 2,240 12,383 -59
Dec16 160518 33.38 33.63 32.74 33.08 -0.31 10,268 81,949 -850
Jan17 160518 33.59 33.59 32.82 33.14 -0.28 1,462 8,314 -7
Mar17 160518 33.32 33.54 32.83 33.11 -0.25 2,349 12,082 +162
May17 160518 33.27 33.48 32.81 33.03 -0.27 1,519 11,024 +160
Jul17 160518 33.43 33.46 32.90 33.10 -0.27 713 3,670 +123
Aug17 160518 32.95 33.15 32.95 33.05 -0.27 169 2,467 -26
Total Volume and Open Interest 71,361 400,738 -2,827
Canola(WCE)
May16 160513 514.6 516.9 514.6 514.6 +9.3      
Jul16 160518 516.8 523.3 512.2 522.6 +5.8 7,785 102,877 -516
Nov16 160518 516.1 520.4 511.7 519.8 +4.2 4,449 60,499 +534
Jan17 160518 520.0 524.4 515.4 523.9 +3.7 186 7,145 +88
Mar17 160518 520.5 524.8 516.5 524.4 +3.4 74 1,534 +4
Total Volume and Open Interest 12,593 172,820 +137
Corn(CBOT)
Jul16 160518 397.00 400.50 394.00 399.50 +2.50 161,780 610,585 -2,373
Sep16 160518 399.50 402.75 396.75 402.25 +2.50 33,730 248,110 +3,695
Dec16 160518 404.00 406.75 400.75 406.00 +2.25 64,498 323,199 +2,785
Mar17 160518 411.00 413.75 408.50 413.25 +1.75 6,585 65,806 +1,449
May17 160518 415.00 417.50 412.75 417.00 +1.50 1,765 13,229 +550
Jul17 160518 419.00 421.25 416.75 420.75 +1.75 4,679 32,960 +794
Sep17 160518 413.00 415.00 411.50 414.50 +0.75 38 3,934 +14
Dec17 160518 415.50 415.75 412.50 415.50 unch 799 30,369 +154
Mar18 160518 420.25 423.00 420.00 423.00 unch 126 799 -5
May18 160518 428.25 428.25 428.25 428.25 unch 23 326 +0
Total Volume and Open Interest 274,065 1,330,963 +7,054
Wheat(CBOT)
Jul16 160518 481.25 484.75 477.00 480.00 -1.75 50,581 237,075 -2,522
Sep16 160518 490.75 493.75 486.75 490.00 -1.25 11,254 65,165 -511
Dec16 160518 506.00 509.25 502.00 506.00 unch 12,374 67,435 -964
Mar17 160518 519.25 524.50 517.50 521.50 +0.75 2,591 20,024 -99
May17 160518 525.75 532.75 525.00 530.00 +1.00 477 4,539 +0
Jul17 160518 529.00 535.00 529.00 532.50 +0.50 254 4,507 +41
Total Volume and Open Interest 77,656 401,521 -4,024
Wheat(KCBT)
Jul16 160518 457.25 461.00 453.25 456.75 -1.00 14,296 142,652 +955
Sep16 160518 473.75 476.25 469.25 473.00 -1.25 2,114 23,988 +72
Dec16 160518 499.00 500.25 493.75 497.00 -1.50 2,467 37,005 +593
Mar17 160518 514.25 515.50 512.00 513.25 -1.25 330 13,448 +59
May17 160518 522.25 523.25 522.25 523.25 -1.00 160 5,497 +21
Jul17 160518 530.00 530.00 530.00 530.00 -0.75 82 2,151 +11
Sep17 160518 540.00 540.00 540.00 540.00 -0.25 2 121 +0
Total Volume and Open Interest 19,451 225,063 +1,711
Wheat(MGE)
Jul16 160518 537.50 540.25 534.50 536.75 -2.50 1,877 26,007 -26
Sep16 160518 543.50 547.25 541.75 544.00 -1.75 519 11,173 -119
Dec16 160518 555.50 558.00 552.25 554.75 -2.00 177 10,536 +27
Mar17 160518 563.50 564.25 562.00 563.25 -2.25 27 5,266 +7
May17 160518 570.75 571.75 568.00 569.00 -2.00 10 2,141 +1
Jul17 160518 575.00 575.00 574.25 574.25 -1.50 17 522 -1
Total Volume and Open Interest 2,639 55,781 -114
Oats(CBOT)
Jul16 160518 197.50 197.75 192.75 193.50 -3.00 453 8,156 +34
Sep16 160518 206.00 206.50 205.00 205.00 -2.75 49 281 -1
Dec16 160518 219.50 220.00 217.25 218.25 -1.25 73 1,564 +30
Mar17 160518 227.75 227.75 227.75 227.75 -0.75 1 138 +0
Total Volume and Open Interest 576 10,139 +63
Rough Rice(CBOT)
May16 160513 11.48 11.48 11.48 11.48 -0.11 1 10 +0
Jul16 160518 12.06 12.15 11.86 12.15 +0.04 842 7,540 -88
Sep16 160518 12.23 12.35 12.06 12.35 +0.06 212 1,665 +43
Nov16 160518 12.39 12.52 12.30 12.52 +0.06 78 537 +15
Total Volume and Open Interest 1,176 9,826 -13
Live Cattle(CME)
Jun16 160518 123.535 123.580 122.535 123.135 -0.195 22,443 68,280 -3,799
Aug16 160518 119.930 120.000 119.150 119.950 +0.150 15,147 102,190 +1,529
Oct16 160518 119.230 119.600 118.535 119.535 +0.305 10,219 54,671 -469
Dec16 160518 118.250 118.900 117.730 118.830 +0.480 3,362 26,543 +371
Feb17 160518 117.080 117.635 116.535 117.600 +0.520 794 8,713 -59
Apr17 160518 115.230 116.350 115.230 116.330 +0.650 330 5,517 +14
Total Volume and Open Interest 52,343 267,122 -2,406
Feeder Cattle(CME)
May16 160518 149.850 149.935 149.000 149.500 -0.035 841 3,808 -244
Aug16 160518 148.850 149.785 148.350 149.350 +0.565 4,129 23,990 -492
Sep16 160518 147.000 147.750 146.580 147.380 +0.380 623 3,926 +92
Oct16 160518 145.235 145.850 144.685 145.400 +0.350 503 4,929 +56
Nov16 160518 141.735 141.880 141.000 141.700 +0.265 215 3,453 -32
Jan17 160518 136.900 137.200 136.485 136.850 +0.050 58 481 +5
Mar17 160518 134.150 134.150 134.050 134.050 unch 38 102 -2
Total Volume and Open Interest 6,407 40,689 -617
Lean Hogs(CME)
Jun16 160518 82.700 82.750 81.000 81.230 -1.520 12,512 44,273 -2,724
Jul16 160518 83.330 83.385 81.550 81.930 -1.500 8,289 56,517 +2,159
Aug16 160518 82.450 82.600 81.300 81.700 -0.950 5,522 45,209 +1,239
Oct16 160518 70.635 70.700 69.850 70.250 -0.430 4,061 48,766 -263
Dec16 160518 65.330 65.400 64.700 65.180 -0.250 1,717 28,966 +539
Feb17 160518 68.000 68.150 67.600 67.930 -0.295 343 9,971 +70
Apr17 160518 70.650 70.830 70.300 70.785 -0.100 125 4,928 +76
May17 160518 75.000 75.000 75.000 75.000 -0.080 0 82 +0
Total Volume and Open Interest 32,577 239,370 +1,097
Class III Milk(CME)
May16 160518 12.75 12.79 12.73 12.75 unch 77 4,502 -30
Jun16 160518 12.35 12.43 12.25 12.37 -0.03 132 4,981 +0
Jul16 160518 12.83 12.91 12.77 12.85 -0.07 151 4,606 +37
Aug16 160518 13.56 13.68 13.53 13.63 -0.06 120 4,198 +52
Sep16 160518 14.25 14.36 14.22 14.36 -0.01 56 3,293 -1
Oct16 160518 14.63 14.66 14.56 14.62 -0.07 30 2,571 -2
Nov16 160518 14.69 14.75 14.67 14.74 -0.02 18 2,491 +3
Dec16 160518 14.76 14.88 14.72 14.86 unch 25 2,391 +2
Jan17 160518 14.97 14.97 14.95 14.97 unch 86 763 +30
Feb17 160518 15.10 15.10 15.10 15.10 unch 100 757 +39
Mar17 160518 15.30 15.30 15.27 15.27 +0.01 105 686 +51
Apr17 160518 15.33 15.33 15.33 15.33 unch 103 518 +58
May17 160518 15.33 15.34 15.33 15.34 +0.02 10 357 +3
Total Volume and Open Interest 1,026 33,110 +249
Cocoa(ICE)
Jul16 160518 2901 2942 2890 2931 +32 24,092 85,278 +1,257
Sep16 160518 2915 2951 2901 2940 +31 9,141 63,098 -1,201
Dec16 160518 2903 2937 2887 2927 +33 4,038 42,407 +471
Mar17 160518 2883 2919 2869 2909 +32 2,811 37,884 +487
May17 160518 2878 2903 2875 2903 +33 352 6,013 -157
Jul17 160518 2870 2896 2861 2896 +34 58 1,926 +3
Sep17 160518 2859 2887 2850 2887 +36 20 3,282 +0
Total Volume and Open Interest 40,531 240,176 +851
Coffee "C"(ICE)
May16 160518 128.85 129.65 128.15 129.30 -2.55 12 5 -13
Jul16 160518 132.00 132.15 129.20 130.10 -2.60 26,097 88,686 +1,976
Sep16 160518 133.80 134.00 131.10 132.05 -2.55 9,145 44,372 +504
Dec16 160518 136.10 136.70 133.95 134.75 -2.45 3,938 25,989 -273
Mar17 160518 139.30 139.30 136.60 137.40 -2.40 1,248 12,530 -225
May17 160518 140.70 140.70 138.30 138.95 -2.30 301 6,330 +5
Total Volume and Open Interest 41,184 187,270 +2,130
Orange Juice(ICE)
Jul16 160518 145.40 147.00 144.50 145.90 -0.45 776 9,253 +1
Sep16 160518 144.50 146.00 144.50 145.85 -0.45 158 2,317 +6
Nov16 160518 145.60 146.45 145.60 146.15 +0.05 30 1,174 +30
Jan17 160518 145.45 147.10 145.45 146.70 +0.50 0 213 +0
Mar17 160518 147.30 147.30 147.30 147.30 +0.40      
May17 160518 147.45 147.45 147.45 147.45 +0.40      
Total Volume and Open Interest 964 12,957 +37
Sugar #11(ICE)
Jul16 160518 16.70 16.87 16.36 16.81 -0.01 47,486 389,593 -5,341
Oct16 160518 17.03 17.13 16.65 17.08 -0.02 20,920 224,981 +2,643
Mar17 160518 17.41 17.53 17.09 17.52 +0.01 9,469 136,944 +726
May17 160518 17.04 17.19 16.76 17.18 +0.03 2,520 23,455 +573
Jul17 160518 16.61 16.87 16.47 16.86 +0.05 591 30,566 +158
Oct17 160518 16.44 16.70 16.32 16.69 +0.06 168 20,942 -5
Mar18 160518 16.51 16.78 16.42 16.77 +0.07 44 9,753 +11
May18 160518 16.17 16.49 16.16 16.49 +0.08 7 2,179 -2
Total Volume and Open Interest 81,205 843,982 -1,237
London Cocoa(LCE)
Jul16 160518 2137 2150 2118 2141 +8 12,196 109,102 -2,644
Sep16 160518 2118 2131 2100 2123 +9 9,005 58,424 -808
Dec16 160518 2085 2097 2069 2090 +10 4,902 57,136 -152
Mar17 160518 2053 2062 2036 2055 +9 3,459 44,405 +51
May17 160518 2043 2053 2027 2045 +7 827 10,065 +121
Jul17 160518 2046 2046 2022 2040 +8 59 1,643 +9
Sep17 160518 2025 2037 2013 2032 +9 0 456 +0
Total Volume and Open Interest 30,448 281,290 -3,423
London Sugar(LCE)
Aug16 160518 475.10 477.90 469.10 476.80 -3.10 2,274 55,390 +72
Oct16 160518 471.80 477.20 467.50 475.60 -0.90 1,055 18,541 -34
Dec16 160518 471.20 476.00 467.00 475.30 -0.30 274 12,963 -9
Mar17 160518 471.80 475.80 466.90 475.20 +0.10 290 9,713 +162
May17 160518 469.00 471.60 463.50 471.60 +0.20 125 2,396 -99
Total Volume and Open Interest 4,018 101,564 +92
Cotton(ICE)
Jul16 160518 62.09 62.88 61.40 62.05 -0.15 14,240 99,847 -937
Oct16 160518 62.16 62.54 62.16 62.54 +0.15 0 48 +0
Dec16 160518 61.41 62.04 61.16 61.75 +0.18 5,964 71,948 +40
Mar17 160518 61.88 62.30 61.51 62.11 +0.27 322 9,940 -98
May17 160518 62.64 62.64 62.23 62.54 +0.27 28 2,341 +7
Jul17 160518 62.67 63.00 62.67 62.95 +0.28 16 2,051 +1
Total Volume and Open Interest 20,585 188,149 -1,002
Lumber(CME)
Jul16 160518 321.4 323.2 315.5 318.9 -4.9 421 4,443 +41
Sep16 160518 326.1 328.7 321.6 324.9 -4.6 166 857 +95
Nov16 160518 320.2 321.4 320.0 321.4 -4.4 28 73 +19
Jan17 160518 324.0 324.0 324.0 324.0 -2.2 0 10 +0
Total Volume and Open Interest 615 5,412 +155
Crude Oil(NYM)
Jun16 160518 48.53 48.95 47.75 48.19 -0.12 550,863 191,649 -37,219
Jul16 160518 49.19 49.56 48.31 48.78 -0.21 273,392 492,904 +24,352
Aug16 160518 49.49 49.97 48.72 49.22 -0.20 61,488 132,652 +4,651
Sep16 160518 49.82 50.30 49.10 49.58 -0.18 44,549 112,365 -594
Oct16 160518 50.04 50.59 49.40 49.89 -0.15 26,591 66,629 -1,539
Nov16 160518 50.48 50.76 49.71 50.18 -0.11 21,836 51,422 -1,573
Dec16 160518 50.68 51.09 49.88 50.41 -0.09 81,678 212,868 -1,903
Jan17 160518 50.60 51.07 50.10 50.57 -0.08 7,601 36,839 +525
Feb17 160518 50.60 51.18 50.17 50.66 -0.07 3,572 25,519 +695
Mar17 160518 50.70 51.30 50.26 50.73 -0.06 9,671 46,222 +1,803
Apr17 160518 50.62 51.22 50.31 50.78 -0.05 2,810 14,211 +822
May17 160518 50.95 50.95 50.37 50.82 -0.04 1,703 14,156 +135
Jun17 160518 50.95 51.39 50.44 50.86 -0.03 22,501 59,727 +3,767
Jul17 160518 50.73 51.34 50.41 50.87 -0.01 1,291 14,222 +330
Aug17 160518 50.89 50.89 50.89 50.89 +0.01 947 10,031 +300
Sep17 160518 50.92 50.92 50.92 50.92 +0.02 2,554 25,657 +525
Total Volume and Open Interest 1,155,647 1,744,817 -4,525
e-miNY Crude Oil(NYM)
Jun16 160518 48.500 48.950 47.775 48.200 -0.100 11,983 2,860 +362
Jul16 160518 49.150 49.575 48.325 48.775 -0.225 1,378 977 +192
Aug16 160518 49.550 49.975 48.825 49.225 -0.200 86 156 +28
Sep16 160518 49.700 50.300 49.400 49.575 -0.175 8 127 +3
Oct16 160518 50.100 50.125 49.900 49.900 -0.150 1 66 +0
Nov16 160518 50.525 50.525 50.175 50.175 -0.125 2 20 +0
Dec16 160518 50.425 50.975 50.325 50.400 -0.100 27 291 +5
Jan17 160518 50.325 50.750 50.325 50.575 -0.075 0 13 +0
Feb17 160518 50.650 50.650 50.650 50.650 -0.075 0 10 +0
Mar17 160518 50.725 50.725 50.725 50.725 -0.075 0 13 +0
Total Volume and Open Interest 13,514 4,675 +591
NY Harbor ULSD(NYM)
Jun16 160518 147.19 152.00 144.89 148.31 +1.57 63,782 68,685 -6,582
Jul16 160518 147.72 152.39 145.54 148.86 +1.59 41,163 96,193 +3,128
Aug16 160518 148.55 152.98 146.43 149.63 +1.61 23,922 42,812 +3,227
Sep16 160518 149.92 153.92 147.70 150.78 +1.54 16,681 33,817 +286
Oct16 160518 150.97 154.96 149.39 151.96 +1.43 7,728 19,722 -205
Nov16 160518 152.35 155.76 151.00 153.16 +1.25 6,652 16,908 -73
Dec16 160518 153.57 157.07 151.71 154.19 +1.06 15,201 51,022 -1,349
Jan17 160518 154.68 157.40 153.95 155.18 +0.97 1,149 17,353 +56
Feb17 160518 154.51 157.79 154.51 155.67 +0.91 759 6,914 -111
Mar17 160518 154.36 157.16 154.36 155.49 +0.84 727 6,559 -125
Apr17 160518 153.78 156.09 153.78 154.83 +0.77 525 3,394 +169
May17 160518 154.99 154.99 154.99 154.99 +0.76 302 2,413 +19
Jun17 160518 154.48 157.42 154.48 155.49 +0.75 413 9,038 +20
Jul17 160518 156.27 156.27 156.27 156.27 +0.71 66 1,377 -11
Total Volume and Open Interest 179,895 398,785 -1,461
RBOB Gasoline(NYM)
Jun16 160518 164.70 166.37 162.24 164.89 +1.48 47,774 67,911 -3,577
Jul16 160518 165.11 166.81 162.66 165.36 +1.43 43,475 110,851 +5,264
Aug16 160518 164.23 165.79 161.68 164.40 +1.37 21,557 46,034 -157
Sep16 160518 161.73 163.22 159.51 161.84 +1.23 16,380 50,165 -836
Oct16 160518 147.11 149.07 145.72 147.60 +0.97 9,035 33,146 -586
Nov16 160518 143.34 145.11 142.19 143.64 +0.77 8,428 22,426 +177
Dec16 160518 140.88 142.81 139.35 141.23 +0.59 8,303 39,656 -238
Jan17 160518 140.16 142.13 139.69 140.89 +0.51 649 8,217 +8
Feb17 160518 140.88 141.79 140.88 141.79 +0.50 382 1,690 -93
Mar17 160518 143.19 144.11 142.30 143.50 +0.49 444 3,445 +86
Total Volume and Open Interest 158,347 414,936 +753
e-miNY RBOB Gasoline(NYM)
Jun16 160518 163.40 164.90 163.40 164.90 +1.50 0 1 +0
Jul16 160518 165.40 165.40 165.36 165.40 +1.50      
Aug16 160518 164.40 164.40 164.40 164.40 +1.40      
Sep16 160518 161.80 161.84 161.80 161.80 +1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160518 2.054 2.057 1.994 2.001 -0.047 122,627 135,366 -3,155
Jul16 160518 2.193 2.194 2.126 2.131 -0.054 82,291 284,415 +10,026
Aug16 160518 2.254 2.254 2.200 2.205 -0.048 20,444 73,971 +2,090
Sep16 160518 2.289 2.289 2.238 2.245 -0.048 22,995 108,441 +1,552
Oct16 160518 2.359 2.359 2.308 2.316 -0.046 27,242 116,141 +1,882
Nov16 160518 2.546 2.546 2.505 2.512 -0.043 11,585 49,609 -531
Dec16 160518 2.859 2.859 2.800 2.807 -0.046 7,198 47,325 +159
Jan17 160518 2.982 2.982 2.937 2.944 -0.043 15,460 78,751 +1,569
Feb17 160518 2.964 2.965 2.930 2.937 -0.043 2,187 19,830 -7
Mar17 160518 2.920 2.921 2.891 2.897 -0.040 6,770 42,531 -119
Apr17 160518 2.742 2.742 2.709 2.715 -0.035 5,941 45,449 -479
May17 160518 2.734 2.734 2.709 2.710 -0.033 1,346 14,278 -223
Jun17 160518 2.765 2.765 2.738 2.741 -0.032 514 6,942 -61
Jul17 160518 2.792 2.795 2.778 2.778 -0.032 338 6,929 -77
Aug17 160518 2.811 2.813 2.786 2.790 -0.031 207 5,021 -1
Sep17 160518 2.804 2.808 2.787 2.787 -0.031 152 2,909 +13
Total Volume and Open Interest 328,136 1,084,102 +13,548
Brent Crude Oil(ICE)
Jul16 160518 49.36 49.85 48.45 48.93 -0.35 294,377 331,109 -30,359
Aug16 160518 49.99 50.33 48.98 49.45 -0.29 194,185 298,469 +9,969
Sep16 160518 50.20 50.72 49.45 49.89 -0.24 116,953 289,105 +3,488
Oct16 160518 50.46 51.01 49.77 50.21 -0.19 58,198 131,778 +3,970
Nov16 160518 50.68 51.25 50.04 50.47 -0.14 46,505 122,927 +7,170
Dec16 160518 50.95 51.53 50.32 50.77 -0.11 110,803 315,401 -4,701
Jan17 160518 51.18 51.75 50.58 51.02 -0.08 9,398 57,576 +431
Feb17 160518 51.31 51.92 50.81 51.22 -0.07 6,253 51,421 -885
Mar17 160518 51.55 52.14 51.03 51.43 -0.05 10,702 52,547 +740
Apr17 160518 51.62 51.62 51.62 51.62 -0.02 2,217 19,666 +45
May17 160518 52.32 52.32 51.78 51.78 unch 1,680 21,600 +110
Jun17 160518 51.97 52.56 51.55 51.93 +0.01 23,843 84,668 -1,875
Jul17 160518 52.10 52.10 52.10 52.10 +0.02 1,557 17,773 -17
Aug17 160518 52.25 52.25 52.25 52.25 +0.03 2,162 14,317 +1,011
Total Volume and Open Interest 930,728 2,226,104 -6,086
Gas Oil(ICE)
Jun16 160518 440.50 447.00 433.25 443.75 +6.75 90,651 132,544 -5,178
Jul16 160518 441.00 447.75 434.25 444.50 +6.50 81,148 121,467 +2,398
Aug16 160518 442.50 448.75 436.25 446.00 +6.00 41,143 57,655 +2,747
Sep16 160518 445.75 451.25 439.75 448.75 +5.50 23,508 43,396 +2,520
Oct16 160518 449.75 454.75 444.00 452.50 +5.00 12,526 46,714 +2,192
Nov16 160518 452.25 456.00 446.25 454.75 +4.50 8,223 27,520 +256
Dec16 160518 454.50 458.25 448.00 456.50 +4.25 23,329 89,994 -2,190
Jan17 160518 457.50 460.75 453.00 459.25 +4.00 2,121 23,986 +359
Feb17 160518 459.75 462.75 455.75 461.75 +3.75 1,692 12,305 +46
Mar17 160518 462.25 464.75 457.75 463.75 +3.50 1,763 20,288 -169
Total Volume and Open Interest 296,367 732,729 +2,935
Ethanol(CBOT)
Jun16 160518 1.601 1.627 1.586 1.619 +0.026 417 1,625 -278
Jul16 160518 1.584 1.615 1.581 1.608 +0.020 208 1,439 +128
Aug16 160518 1.575 1.599 1.575 1.599 +0.020 8 315 +4
Sep16 160518 1.560 1.587 1.560 1.587 +0.020 0 671 +0
Oct16 160518 1.566 1.566 1.566 1.566 +0.019 0 194 +0
Nov16 160518 1.545 1.545 1.545 1.545 +0.017 0 199 +0
Dec16 160518 1.522 1.522 1.522 1.522 +0.014 0 813 +0
Jan17 160518 1.507 1.507 1.507 1.507 +0.014      
Total Volume and Open Interest 633 5,256 -146
WTI Crude Oil(ICE)
Jun16 160518 48.46 48.95 47.77 48.19 -0.12 57,300 57,375 -3,378
Jul16 160518 49.09 49.58 48.32 48.78 -0.21 49,932 81,385 +2,316
Aug16 160518 49.48 49.99 48.74 49.22 -0.20 25,475 39,896 -1,337
Sep16 160518 49.67 50.32 49.08 49.58 -0.18 14,878 29,798 -441
Oct16 160518 49.97 50.57 49.39 49.89 -0.15 7,308 10,662 -431
Nov16 160518 50.26 50.79 49.66 50.18 -0.11 5,105 14,097 +11
Dec16 160518 50.47 51.10 49.89 50.41 -0.09 15,864 75,651 -368
Jan17 160518 50.46 51.14 50.17 50.57 -0.08 1,556 7,380 +863
Feb17 160518 50.66 50.66 50.66 50.66 -0.07 595 4,865 -8
Mar17 160518 50.73 50.73 50.73 50.73 -0.06 948 5,119 +297
Apr17 160518 50.78 50.78 50.78 50.78 -0.05 979 3,241 +715
May17 160518 50.82 50.82 50.82 50.82 -0.04 78 1,308 -20
Jun17 160518 51.02 51.30 50.74 50.86 -0.03 2,208 25,919 +159
Jul17 160518 50.87 50.87 50.87 50.87 -0.01 76 1,559 -1
Aug17 160518 50.89 50.89 50.89 50.89 +0.01 51 543 +15
Sep17 160518 50.92 50.92 50.92 50.92 +0.02 205 4,232 +119
Total Volume and Open Interest 192,672 445,942 +1,803
US Dollar Index(ICE)
Jun16 160518 94.525 95.230 94.510 95.063 +0.533 13,134 62,352 -439
Sep16 160518 94.620 95.295 94.620 95.122 +0.517 337 3,191 -106
Dec16 160518 94.670 95.195 94.670 95.162 +0.507 16 489 +9
Total Volume and Open Interest 13,488 66,267 -535
Australian Dollar(CME)
Jun16 160518 73.17 73.19 72.14 72.29 -0.86 70,109 116,187 -2,815
Sep16 160518 72.83 72.91 71.90 72.04 -0.85 215 2,476 +72
Dec16 160518 71.83 71.83 71.82 71.83 -0.85 0 19 +0
Total Volume and Open Interest 70,324 118,688 -2,743
British Pound(CME)
Jun16 160518 144.62 146.37 144.05 145.98 +1.41 56,617 237,926 -354
Sep16 160518 144.66 146.42 144.13 146.06 +1.42 247 1,837 +41
Dec16 160518 146.27 146.51 144.61 146.19 +1.43 15 235 +0
Total Volume and Open Interest 56,879 240,033 -313
Canadian Dollar(CME)
Jun16 160518 77.50 77.55 76.70 77.02 -0.41 38,487 119,672 +810
Sep16 160518 77.49 77.54 76.71 77.02 -0.41 480 2,916 +172
Dec16 160518 77.25 77.54 76.74 77.05 -0.39 31 2,361 +8
Mar17 160518 77.05 77.57 76.80 77.05 -0.42 1 168 +0
Total Volume and Open Interest 39,009 125,228 +1,000
Japanese Yen(CME)
Jun16 160518 91.69 92.03 90.72 90.98 -0.73 65,223 160,902 +1,294
Sep16 160518 91.99 92.32 91.02 91.28 -0.72 463 1,552 +109
Dec16 160518 91.50 92.58 91.39 91.63 -0.74 0 107 +0
Total Volume and Open Interest 65,686 162,648 +1,403
Swiss Franc(CME)
Jun16 160518 102.10 102.16 101.30 101.47 -0.67 10,005 43,459 -511
Sep16 160518 102.60 102.61 101.80 101.95 -0.66 7 173 -5
Dec16 160518 102.44 102.44 102.36 102.44 -0.69 0 23 +0
Total Volume and Open Interest 10,012 43,670 -516
EuroFX(CME)
Jun16 160518 113.22 113.25 112.23 112.38 -0.88 84,564 336,194 -2,955
Sep16 160518 113.58 113.59 112.60 112.75 -0.87 898 5,895 +102
Dec16 160518 113.72 113.75 113.03 113.14 -0.86 13 1,216 +3
Total Volume and Open Interest 85,481 344,480 -2,844
Mexican Peso(CME)
Jun16 160518 545.25 546.00 539.25 540.63 -3.63 42,200 92,741 +1,079
Jul16 160518 538.63 538.63 538.63 538.63 -3.63      
Total Volume and Open Interest 42,200 131,021 +1,079
Brazilian Real(CME)
Jun16 160518 284.20 284.20 278.00 281.00 -4.00 257 27,559 +63
Jul16 160518 276.90 278.60 276.65 278.60 -3.80 2 68 -2
Aug16 160518 276.05 276.05 275.65 276.05 -3.90 0 52 +0
Sep16 160518 273.35 273.35 273.05 273.35 -3.65 10 76 +10
Total Volume and Open Interest 269 27,775 +71
30-Year T-Bonds(CBOT)
Jun16 160518 165~150 165~230 163~040 163~080 -2~160 188,377 523,541 -11,586
Sep16 160518 164~030 164~110 161~240 161~280 -2~160 1,740 6,152 +1,093
Dec16 160518 160~200 160~200 160~200 160~200 -2~160      
Total Volume and Open Interest 190,117 529,693 -10,493
10-Year T-Notes(CBOT)
Jun16 160518 130~095 130~120 129~105 129~120 -1~010 906,695 2,691,958 -28,754
Sep16 160518 130~070 130~100 129~060 129~075 -1~040 33,624 66,151 +13,182
Dec16 160518 128~195 128~195 128~195 128~195 -1~040      
Total Volume and Open Interest 940,319 2,758,109 -15,572
5-Year T-Notes(CBOT)
Jun16 160518 120~260 120~272 120~076 120~086 -0~200 440,414 2,431,538 -7,668
Sep16 160518 120~132 120~142 119~264 119~274 -0~206 16,651 155,090 +3,554
Dec16 160518 119~260 119~260 119~260 119~260 -0~206      
Total Volume and Open Interest 457,065 2,586,628 -4,114
2 Year T-Notes(CBOT)
Jun16 160518 109~006 109~006 109~006 109~006 -0~054 198,989 1,054,586 -23,499
Sep16 160518 108~282 108~282 108~282 108~282 -0~064 18,036 66,052 +11,692
Dec16 160518 108~266 108~266 108~266 108~266 -0~064      
Total Volume and Open Interest 217,025 1,120,638 -11,807
Eurodollars(CME)
Jun16 160518 99.327 99.332 99.277 99.283 -0.050 111,055 1,189,501 -17,624
Sep16 160518 99.205 99.210 99.150 99.155 -0.055 98,386 1,128,870 +3,218
Dec16 160518 99.100 99.105 99.035 99.050 -0.060 122,756 1,435,860 -14,104
Mar17 160518 99.035 99.035 98.955 98.975 -0.070 83,536 903,812 +1,049
Jun17 160518 98.970 98.975 98.880 98.900 -0.085 76,193 904,486 -3,891
Sep17 160518 98.910 98.915 98.810 98.830 -0.095 73,261 726,280 -4,216
Dec17 160518 98.845 98.845 98.735 98.755 -0.105 114,417 1,054,382 -9,127
Mar18 160518 98.795 98.800 98.680 98.695 -0.115 53,941 505,537 -662
Jun18 160518 98.745 98.745 98.625 98.635 -0.120 45,773 454,557 -2,402
Sep18 160518 98.690 98.690 98.570 98.575 -0.130 40,984 370,422 +213
Dec18 160518 98.630 98.635 98.510 98.515 -0.130 52,614 522,255 +7,814
Mar19 160518 98.595 98.595 98.465 98.470 -0.135 28,733 303,790 -54
Jun19 160518 98.540 98.550 98.415 98.415 -0.140 19,403 264,054 +377
Sep19 160518 98.490 98.500 98.360 98.365 -0.140 15,927 184,347 +2,077
Dec19 160518 98.430 98.445 98.295 98.305 -0.140 14,977 210,475 -2,278
Mar20 160518 98.385 98.400 98.255 98.260 -0.140 14,029 118,741 +61
Jun20 160518 98.335 98.345 98.205 98.210 -0.135 10,952 62,903 +830
Sep20 160518 98.280 98.295 98.155 98.160 -0.135 10,787 58,922 +190
Total Volume and Open Interest 1,012,649 10,687,663 -39,234
Ultra T-Bond(CBOT)
Jun16 160518 171~04 171~04 171~04 171~04 -3~01 55,635 623,302 +197
Sep16 160518 173~07 173~07 173~07 173~07 -3~07 260 7,521 +56
Dec16 160518 172~17 172~17 172~17 172~17 -3~07      
Total Volume and Open Interest 55,895 630,823 +253
Ultra 10-Yr T-Note(CBOT)
Jun16 160518 141~020 141~045 139~215 139~230 -1~160 34,332 131,123 +1,832
Sep16 160518 141~130 141~130 140~070 140~070 -1~175 54 677 +48
Dec16 160518 140~070 140~070 140~070 140~070 -1~175      
Total Volume and Open Interest 34,386 131,800 +1,880
30 Day Federal Funds(CBOT)
May16 160518 99.637 99.637 99.637 99.637 unch 562 118,103 +41
Jun16 160518 99.590 99.590 99.590 99.590 -0.025 5,013 86,927 -712
Jul16 160518 99.545 99.545 99.545 99.545 -0.050 13,366 249,116 +1,012
Aug16 160518 99.490 99.490 99.490 99.490 -0.060 9,624 162,124 -1,353
Sep16 160518 99.465 99.465 99.465 99.465 -0.060 1,994 34,642 +627
Oct16 160518 99.420 99.420 99.420 99.420 -0.065 5,359 96,724 +910
Total Volume and Open Interest 42,316 954,812 +1,134
3-Mth Euro-Yen(CME)
Jun16 160518 99.990 99.990 99.990 99.990 unch      
Sep16 160518 99.990 99.990 99.990 99.990 unch      
Dec16 160518 99.990 99.990 99.990 99.990 unch      
Mar17 160518 99.990 99.990 99.990 99.990 unch      
Jun17 160518 99.990 99.990 99.990 99.990 unch      
Sep17 160518 99.990 99.990 99.990 99.990 unch      
Dec17 160518 99.990 99.990 99.990 99.990 unch      
Mar18 160518 99.995 99.995 99.995 99.995 unch      
Jun18 160518 99.855 99.855 99.855 99.855 unch      
Sep18 160518 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160518 99.99 99.99 99.99 99.99 unch      
Sep16 160518 99.99 99.99 99.99 99.99 unch      
Dec16 160518 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160518 99.99 99.99 99.99 99.99 unch      
Jun17 160518 99.99 99.99 99.99 99.99 unch      
Sep17 160518 99.99 99.99 99.99 99.99 unch      
Dec17 160518 99.99 99.99 99.99 99.99 unch      
Mar18 160518 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160518 151.90 151.93 151.79 151.82 -0.08 521 17,882 -2
Sep16 160518 151.50 151.50 151.50 151.50 +0.29 0 1 +0
Dec16 160518 151.50 151.50 151.50 151.50 +0.29      
Total Volume and Open Interest 521 17,883 -2
Euro-Buxl(EUREX)
Jun16 160518 168.22 168.52 166.52 167.48 -1.50 20,131 154,089 -13,136
Sep16 160518 175.86 176.52 175.86 176.32 -1.76 1 55 -4
Dec16 160518 176.32 176.32 176.32 176.32 -1.76      
Total Volume and Open Interest 20,132 154,144 -13,140
Euro-Bund(EUREX)
Jun16 160518 163.91 163.96 163.16 163.63 -0.52 311,468 1,484,422 -188,669
Sep16 160518 162.89 162.94 162.25 162.61 -0.55 10,949 144,291 +8,012
Dec16 160518 159.96 159.96 159.96 159.96 -0.52      
Total Volume and Open Interest 322,417 1,628,713 -180,657
Euro-Bobl(EUREX)
Jun16 160518 131.38 131.41 131.21 131.32 -0.10 211,309 1,169,387 -61,548
Sep16 160518 132.24 132.31 132.16 132.22 -0.12 5,049 46,863 +6,200
Dec16 160518 131.32 131.32 131.32 131.32 -0.10 0 1 +0
Total Volume and Open Interest 216,358 1,216,251 -55,348
Euro-Schatz(EUREX)
Jun16 160518 111.82 111.84 111.81 111.82 -0.01 76,419 924,765 -47,473
Sep16 160518 111.77 111.78 111.77 111.78 -0.01 3,064 53,251 +3,670
Dec16 160518 111.78 111.78 111.78 111.78 -0.01      
Total Volume and Open Interest 79,483 978,016 -43,803
3-Mth Euribor(EUREX)
Jun16 160518 100.260 100.260 100.255 100.255 unch 0 11,750 +13
Sep16 160518 100.270 100.270 100.270 100.270 unch 0 6,338 +8
Dec16 160518 100.280 100.280 100.275 100.280 unch 0 2,652 +0
Total Volume and Open Interest 0 64,202 -16
Long Gilt(LIFFE)
Jun16 160518 121~16 121~20 120~31 121~04 -0~21 112,783 482,049 -274
Sep16 160518 123~11 123~13 122~23 122~25 -0~24 0 6 +0
Total Volume and Open Interest 112,783 482,055 -274
3-Mth Short Sterling(LIFFE)
Jun16 160518 99.41 99.41 99.40 99.40 unch 50,007 354,822 -1,508
Sep16 160518 99.42 99.43 99.40 99.42 unch 59,923 400,910 -1,954
Dec16 160518 99.42 99.42 99.39 99.40 -0.02 40,217 445,612 -391
Mar17 160518 99.39 99.40 99.35 99.37 -0.03 52,131 322,018 -6,192
Jun17 160518 99.36 99.36 99.30 99.33 -0.04 42,588 311,556 -1,267
Sep17 160518 99.32 99.32 99.25 99.28 -0.05 40,380 270,158 -4,587
Total Volume and Open Interest 450,062 3,171,375 -16,947
3-Mth Euribor(LIFFE)
Jun16 160518 100.255 100.260 100.255 100.260 +0.005 45,226 544,401 -4,865
Sep16 160518 100.270 100.270 100.265 100.270 +0.005 24,739 397,348 +7,711
Dec16 160518 100.285 100.285 100.275 100.280 unch 21,303 499,330 +1,113
Total Volume and Open Interest 221,795 3,448,516 -18,953
3-Mth Aus T-Bills(SFE)
Jun16 160518 98.01 98.02 97.99 98.01 unch 18,202 162,701 +1,879
Sep16 160518 98.12 98.14 98.10 98.13 unch 32,510 209,318 +4,128
Dec16 160518 98.20 98.22 98.18 98.21 unch 28,290 181,092 -6,904
Mar17 160518 98.25 98.27 98.22 98.25 unch 27,098 131,454 -1,678
Jun17 160518 98.26 98.28 98.24 98.27 unch 9,863 90,498 +1,132
Sep17 160518 98.25 98.27 98.22 98.26 unch 6,630 70,953 +2,253
Dec17 160518 98.22 98.25 98.20 98.24 unch 3,195 51,263 -26
Mar18 160518 98.19 98.21 98.17 98.20 unch 1,266 26,460 +453
Jun18 160518 98.15 98.17 98.15 98.17 +0.01 180 15,332 +97
Sep18 160518 98.12 98.13 98.12 98.13 +0.01 23 3,255 -23
Total Volume and Open Interest 127,451 946,794 +1,405
10-Year Aus T-Bonds(SFE)
Jun16 160518 97.70 97.74 97.69 97.72 +0.01 104,935 883,211 +11,024
Sep16 160518 97.72 97.72 97.72 97.72 +0.01      
Total Volume and Open Interest 104,935 883,211 +11,024
3-Year Aus T-Bonds(SFE)
Jun16 160518 98.39 98.42 98.37 98.41 +0.01 203,590 780,635 +20,939
Sep16 160518 98.41 98.41 98.41 98.41 +0.01      
Total Volume and Open Interest 203,590 780,635 +20,939
Gold(CMX)
Jun16 160518 1280.6 1283.5 1256.0 1274.4 -2.5 198,783 338,908 +8,783
Aug16 160518 1285.0 1285.3 1258.6 1277.1 -2.4 19,685 155,992 +6,208
Oct16 160518 1284.3 1284.3 1262.5 1279.4 -2.3 1,931 23,441 +293
Dec16 160518 1289.0 1289.5 1264.0 1281.7 -2.1 4,333 39,880 +1,035
Feb17 160518 1282.8 1283.9 1267.1 1283.9 -2.0 825 6,280 +292
Apr17 160518 1285.9 1285.9 1285.9 1285.9 -1.9 269 2,722 +23
Jun17 160518 1284.6 1287.8 1272.7 1287.8 -1.8 80 11,055 -1
Aug17 160518 1278.0 1289.7 1278.0 1289.7 -1.6 50 128 +0
Oct17 160518 1291.5 1291.5 1291.5 1291.5 -1.5 25 628 -23
Dec17 160518 1294.3 1294.3 1277.0 1293.3 -1.4 206 7,404 +159
Feb18 160518 1295.0 1295.0 1295.0 1295.0 -1.2      
Total Volume and Open Interest 226,452 596,513 +16,767
Silver(CMX)
May16 160518 1714.5 1714.5 1680.0 1712.0 -11.5 30 730 -28
Jul16 160518 1728.5 1732.0 1671.5 1713.2 -11.8 47,425 140,196 +1,449
Sep16 160518 1731.5 1735.5 1682.5 1718.0 -11.8 2,727 23,130 +110
Dec16 160518 1742.0 1742.0 1682.0 1724.1 -11.7 2,167 31,827 -114
Mar17 160518 1734.0 1734.0 1699.0 1730.3 -11.6 209 3,482 +69
May17 160518 1734.1 1734.1 1734.1 1734.1 -11.6 0 173 +0
Jul17 160518 1738.0 1738.0 1738.0 1738.0 -11.6 64 2,353 -8
Total Volume and Open Interest 52,771 206,214 +1,472
Platinum(NYMEX)
Jul16 160518 1058.2 1059.2 1027.2 1042.5 -12.0 8,383 59,543 +24
Oct16 160518 1055.9 1055.9 1029.9 1043.8 -12.0 107 6,424 -11
Jan17 160518 1045.4 1045.4 1045.4 1045.4 -12.1 0 38 +0
Apr17 160518 1047.1 1047.1 1047.1 1047.1 -12.1 0 6 +0
Total Volume and Open Interest 8,522 66,105 +5
Palladium(NYMEX)
Jun16 160518 583.25 586.55 572.85 579.60 -5.00 3,617 16,266 -682
Sep16 160518 587.90 587.90 574.75 581.00 -4.95 967 8,444 +789
Dec16 160518 582.00 582.00 582.00 582.00 -4.95 1 171 +1
Total Volume and Open Interest 4,585 24,904 +108
Copper(CMX)
May16 160518 209.70 209.75 205.20 208.15 -1.05 397 1,586 -10
Jul16 160518 208.90 209.70 204.80 207.85 -1.05 62,451 137,248 +1,979
Sep16 160518 209.55 210.25 205.45 208.45 -1.10 5,900 26,519 +662
Dec16 160518 210.60 210.60 206.20 209.05 -1.10 4,810 24,699 -1,406
Mar17 160518 211.00 211.00 206.85 209.50 -1.25 217 3,661 +42
Total Volume and Open Interest 74,869 202,438 +1,613
E-mini DJIA Index(CBOT)
Jun16 160518 17497 17608 17383 17479 -10 135,180 117,398 +4,024
Sep16 160518 17410 17514 17294 17388 -10 177 1,791 +83
Dec16 160518 17321 17432 17242 17316 -10 5 98 +3
Mar17 160518 17256 17274 17256 17256 -10      
Total Volume and Open Interest 135,362 119,287 +4,110
S & P 500(CME)
Jun16 160518 2043.30 2057.50 2031.00 2041.60 -2.00 2,949 71,901 -116
Sep16 160518 2029.00 2047.40 2025.40 2033.40 -2.00 317 1,933 +177
Dec16 160518 2026.40 2040.40 2018.40 2026.40 -2.00 0 186 +0
Mar17 160518 2020.30 2034.30 2012.30 2020.30 -2.00      
Total Volume and Open Interest 3,266 74,020 +61
S & P 500 E-Mini(Globex)
Jun16 160518 2043.75 2057.75 2030.75 2041.50 -2.00 1,421,736 2,807,176 +12,070
Sep16 160518 2035.75 2049.50 2022.75 2033.50 -2.00 6,427 39,835 +2,879
Dec16 160518 2028.25 2042.25 2016.00 2026.50 -2.00 192 7,946 +58
Mar17 160518 2019.50 2030.50 2016.50 2020.25 -2.00 3 60 -3
Total Volume and Open Interest 1,428,359 2,855,026 +15,005
NASDAQ 100 E-Mini(Globex)
Jun16 160518 4321.00 4359.00 4301.00 4332.30 +12.80 197,887 216,182 -3,145
Sep16 160518 4316.30 4350.50 4294.50 4324.30 +13.00 203 917 +61
Dec16 160518 4321.30 4334.00 4304.30 4321.30 +12.80 2 89 +1
Total Volume and Open Interest 198,092 217,194 -3,083
S&P Midcap 400(CME) e-Mini
Jun16 160518 1437.20 1448.40 1425.50 1431.90 -4.00 16,952 81,979 -1,379
Sep16 160518 1423.60 1440.00 1423.60 1427.60 -4.00 0 6 +0
Dec16 160518 1428.90 1428.90 1428.90 1428.90 -4.00 0 12 +0
Total Volume and Open Interest 16,952 81,997 -1,379
Volatility Index(CBOE)
May16 160518 15.45 15.70 15.20 15.60 +0.17 83,483 69,986 -40,058
Jun16 160518 17.95 18.45 17.40 18.08 +0.08 87,791 263,282 +30,094
Jul16 160518 19.35 19.62 18.83 19.43 +0.10 34,754 45,182 +3,757
Aug16 160518 19.82 20.08 19.40 19.88 +0.10 8,529 33,747 -828
Total Volume and Open Interest 228,920 463,173 -3,515
Russell 2000(ICE)
Jun16 160518 1096.60 1109.90 1088.80 1100.50 +5.40 85,930 389,938 +2,193
Sep16 160518 1089.40 1103.00 1089.40 1095.40 +5.40 2 45 -2
Dec16 160518 1092.10 1092.10 1092.10 1092.10 +5.40 0 10 +0
Total Volume and Open Interest 85,932 390,243 +2,191
Nikkei 225(CME)
Jun16 160518 16590 16820 16520 16735 +160 11,611 32,769 -452
Sep16 160518 16790 16800 16690 16765 +160 56 70 +4
Total Volume and Open Interest 11,667 32,844 -448
Nikkei 225(SGX)
Jun16 160518 16745 16805 16495 16570 -145 74,550 256,145 +1,727
Sep16 160518 16705 16755 16470 16540 -145 451 1,119 -46
Dec16 160518 16430 16430 16430 16430 -140 0 3,711 +0
Total Volume and Open Interest 75,001 268,890 +1,681
Nikkei 225(CME) Yen
Jun16 160518 16565 16800 16505 16715 +160 36,463 87,271 -2,051
Sep16 160518 16635 16735 16465 16675 +160 22 60 -3
Dec16 160518 16665 16665 16450 16665 +160      
Total Volume and Open Interest 36,485 87,628 -1,757
Nikkei 225(CME) e-Mini Yen
Jun16 160518 16560 16715 16560 16710 +150 7 79 +5
Sep16 160518 16670 16675 16670 16670 +150      
Dec16 160518 16660 16665 16660 16660 +150      
Total Volume and Open Interest 7 79 +5
CAC 40(EURONEXT)
May16 160518 4277.5 4330.5 4265.0 4319.5 +22.5 93,289 293,960 -5,657
Jun16 160518 4231.5 4283.0 4219.0 4272.0 +22.0 40,182 54,889 +28,250
Jul16 160518 4231.0 4272.0 4220.0 4264.5 +22.5 4 5,013 -5
Total Volume and Open Interest 133,475 353,900 +22,588
Hang Seng Index(HKFE)
May16 160518 19945 19945 19638 19686 -260 132,547 108,487 +1,854
Jun16 160518 19650 19650 19345 19393 -262 1,550 10,158 +555
Total Volume and Open Interest 134,661 122,338 +2,753
DAX(EUREX)
Jun16 160518 9835.5 9960.0 9791.0 9942.5 +71.0      
Sep16 160518 9804.5 9945.5 9796.0 9931.5 +70.0      
Dec16 160518 9902.0 9921.5 9902.0 9921.5 +70.0      
Total Volume and Open Interest      
Mini-DAX(EUREX)
Jun16 160518 9830.0 9961.0 9793.0 9942.0 +70.0      
Sep16 160518 9870.0 9939.0 9823.0 9931.0 +69.0      
Dec16 160518 9777.0 9930.0 9777.0 9920.0 +70.0      
Total Volume and Open Interest      
FT-SE 100(EURONEXT)
Jun16 160518 6111.50 6141.50 6080.50 6136.00 +6.00 67,892 574,433 +4,781
Sep16 160518 6053.00 6081.00 6053.00 6081.00 +5.00 44 8,462 +3
Dec16 160518 6048.00 6048.00 6048.00 6048.00 +5.00      
Total Volume and Open Interest 67,936 582,895 +4,784
SPI 200(SFE)
Jun16 160518 5397.0 5409.0 5352.0 5359.0 -39.0 32,118 280,104 +2,734
Sep16 160518 5332.0 5341.0 5304.0 5310.0 -38.0 2 2,724 -2
Dec16 160518 5296.0 5296.0 5296.0 5296.0 -38.0 91 2,221 -13
Total Volume and Open Interest 32,234 287,342 +2,716
FTSE MIB(ISE)
Jun16 160518 17035.00 17350.00 16980.00 17312.00 +218.00 20,063 73,078 +298
Sep16 160518 16900.00 17215.00 16850.00 17177.00 +218.00 8 325 +0
Dec16 160518 17067.00 17067.00 17067.00 17067.00 +215.00      
Total Volume and Open Interest 20,071 73,403 +298
KOSPI 200(KFE)
Jun16 160518 241.25 241.25 238.35 239.30 -1.95 102,119 107,913 -2,805
Sep16 160518 241.70 241.75 239.00 239.90 -1.90 719 7,971 +323
Dec16 160518 240.75 241.20 239.95 240.80 -1.65 9 3,350 +5
Total Volume and Open Interest 102,860 120,887 -2,470
GSCI(CME)
Jun16 160518 369.70 373.10 368.40 369.60 -1.20 94 11,836 +43
Jul16 160518 371.90 374.85 371.90 371.90 -1.20      
Aug16 160518 372.30 372.30 372.30 372.30 -1.20      
Total Volume and Open Interest 94 11,836 -657
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!!!