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 Thu May 19, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160519 1073.75 1074.75 1051.00 1071.50 -3.75 134,099 398,277 +6,555
Aug16 160519 1075.00 1076.50 1052.75 1073.00 -4.00 18,300 46,023 -1,828
Sep16 160519 1064.75 1065.25 1041.75 1062.00 -4.00 5,847 25,099 +1,090
Nov16 160519 1056.25 1057.50 1033.25 1053.50 -4.00 64,528 268,010 +2,982
Jan17 160519 1053.50 1055.75 1031.75 1051.25 -5.25 5,061 21,256 +782
Mar17 160519 1034.50 1036.75 1014.50 1032.00 -4.75 10,488 40,675 +2,092
May17 160519 1032.50 1032.50 1011.00 1027.00 -5.50 7,657 24,158 +2,333
Jul17 160519 1026.50 1028.75 1011.00 1025.75 -5.00 13,016 18,180 +8,757
Aug17 160519 1012.75 1012.75 1012.75 1012.75 -4.00 13 193 +0
Sep17 160519 980.00 987.50 980.00 987.50 -2.75 29 80 +5
Nov17 160519 968.00 968.50 950.00 965.75 -1.50 2,042 13,979 -42
Jan18 160519 954.25 968.25 954.25 968.25 -1.25 0 88 +0
Mar18 160519 970.25 970.25 970.25 970.25 -1.25 0 38 +0
May18 160519 970.25 970.25 970.25 970.25 -1.50 0 31 +0
Total Volume and Open Interest 261,080 856,259 +22,726
Soybean Meal(CBOT)
Jul16 160519 372.00 378.50 369.20 378.10 +5.40 57,777 181,370 -589
Aug16 160519 367.90 372.30 365.10 371.80 +3.20 7,588 31,973 +283
Sep16 160519 364.10 368.50 361.60 368.30 +2.60 4,155 25,919 +628
Oct16 160519 361.00 364.40 358.00 364.00 +2.00 2,304 15,238 +202
Dec16 160519 360.00 362.80 356.00 362.40 +1.40 10,768 72,862 +2,179
Jan17 160519 356.00 358.70 352.70 358.50 +1.20 1,035 10,457 +258
Mar17 160519 345.80 348.00 342.90 347.70 +1.10 1,238 12,109 +78
May17 160519 340.50 341.90 337.00 341.50 +0.10 1,560 13,396 +566
Jul17 160519 340.50 341.40 336.90 341.00 -0.10 650 7,871 +37
Aug17 160519 332.80 336.10 331.90 335.60 -0.90 30 541 +8
Total Volume and Open Interest 87,220 376,067 +3,637
Soybean Oil(CBOT)
Jul16 160519 32.48 32.54 31.08 31.91 -0.54 38,797 203,214 -2,633
Aug16 160519 32.60 32.60 31.21 32.03 -0.53 3,852 32,555 -47
Sep16 160519 32.72 32.72 31.32 32.15 -0.53 4,461 23,730 +255
Oct16 160519 32.84 32.85 31.47 32.27 -0.54 1,817 12,682 +299
Dec16 160519 33.10 33.17 31.69 32.53 -0.55 8,613 83,487 +1,538
Jan17 160519 32.86 32.91 31.94 32.63 -0.51 1,620 8,444 +130
Mar17 160519 33.07 33.07 31.88 32.62 -0.49 1,906 12,279 +197
May17 160519 33.00 33.00 31.92 32.62 -0.41 1,511 11,408 +384
Jul17 160519 32.90 32.92 32.03 32.69 -0.41 721 3,626 -44
Aug17 160519 32.48 32.68 32.03 32.68 -0.37 115 2,502 +35
Total Volume and Open Interest 63,716 400,791 +53
Canola(WCE)
May16 160513 514.6 516.9 514.6 514.6 +9.3      
Jul16 160519 521.8 524.1 513.6 523.1 +0.5 7,803 103,163 +286
Nov16 160519 519.6 521.5 510.2 519.7 -0.1 5,730 61,698 +1,199
Jan17 160519 523.1 524.4 515.0 523.2 -0.7 675 7,225 +80
Mar17 160519 523.8 524.5 516.9 523.7 -0.7 99 1,534 +0
Total Volume and Open Interest 14,932 174,614 +1,794
Corn(CBOT)
Jul16 160519 397.50 397.75 385.50 390.00 -9.50 193,693 618,129 +7,544
Sep16 160519 400.25 400.25 387.75 392.50 -9.75 47,402 251,831 +3,721
Dec16 160519 403.75 403.75 391.75 397.25 -8.75 80,969 330,472 +7,273
Mar17 160519 411.00 411.25 399.75 405.00 -8.25 12,944 66,601 +795
May17 160519 414.50 415.50 404.00 409.25 -7.75 2,727 13,877 +648
Jul17 160519 418.25 419.00 408.00 413.25 -7.50 5,391 33,883 +923
Sep17 160519 410.75 412.00 402.25 407.00 -7.50 593 4,253 +319
Dec17 160519 412.75 414.00 403.50 408.25 -7.25 4,344 31,378 +1,009
Mar18 160519 420.00 420.00 416.00 416.00 -7.00 67 821 +22
May18 160519 421.50 421.50 421.50 421.50 -6.75 6 326 +0
Total Volume and Open Interest 348,191 1,353,223 +22,260
Wheat(CBOT)
Jul16 160519 478.50 479.50 462.50 468.75 -11.25 74,128 231,917 -5,158
Sep16 160519 488.50 489.50 473.00 479.50 -10.50 17,599 65,220 +55
Dec16 160519 505.00 505.25 490.75 497.50 -8.50 14,903 66,166 -1,269
Mar17 160519 520.00 520.00 507.50 514.25 -7.25 1,839 20,438 +414
May17 160519 527.75 527.75 517.25 522.75 -7.25 669 4,426 -113
Jul17 160519 528.25 528.25 523.00 526.50 -6.00 1,242 4,843 +336
Total Volume and Open Interest 111,305 396,200 -5,321
Wheat(KCBT)
Jul16 160519 455.75 456.25 444.00 448.00 -8.75 18,909 142,546 -106
Sep16 160519 471.25 472.25 459.75 464.00 -9.00 4,570 24,258 +270
Dec16 160519 495.50 496.00 484.25 488.25 -8.75 4,067 36,928 -77
Mar17 160519 508.50 508.50 500.50 504.50 -8.75 1,072 13,548 +100
May17 160519 521.75 522.25 512.00 514.75 -8.50 164 5,500 +3
Jul17 160519 526.75 528.50 518.75 521.75 -8.25 195 2,157 +6
Sep17 160519 540.00 540.00 532.25 532.25 -7.75 46 129 +8
Total Volume and Open Interest 29,028 225,268 +205
Wheat(MGE)
Jul16 160519 536.50 536.50 525.00 528.50 -8.25 3,622 25,878 -129
Sep16 160519 543.25 543.75 532.00 535.75 -8.25 441 11,295 +122
Dec16 160519 553.25 554.25 544.00 547.25 -7.50 418 10,484 -52
Mar17 160519 562.00 562.75 554.00 557.25 -6.00 176 5,292 +26
May17 160519 565.25 567.25 563.50 563.50 -5.50 19 2,136 -5
Jul17 160519 570.00 570.00 565.00 568.75 -5.50 32 511 -11
Total Volume and Open Interest 4,722 55,718 -63
Oats(CBOT)
Jul16 160519 194.25 194.50 187.50 188.25 -5.25 421 8,206 +50
Sep16 160519 206.00 206.00 199.00 200.00 -5.00 47 281 +0
Dec16 160519 218.00 218.00 214.00 215.00 -3.25 99 1,613 +49
Mar17 160519 224.25 224.25 224.00 224.00 -3.75 0 138 +0
Total Volume and Open Interest 567 10,238 +99
Rough Rice(CBOT)
May16 160513 11.48 11.48 11.48 11.48 -0.11 1 10 +0
Jul16 160519 12.09 12.10 11.81 11.85 -0.30 764 7,581 +41
Sep16 160519 12.25 12.28 12.00 12.02 -0.32 276 1,811 +146
Nov16 160519 12.40 12.41 12.19 12.19 -0.33 30 532 -5
Total Volume and Open Interest 1,073 10,006 +180
Live Cattle(CME)
Jun16 160519 123.050 123.050 120.385 121.550 -1.585 15,464 66,774 -1,506
Aug16 160519 119.830 119.830 117.100 118.330 -1.620 12,333 103,187 +997
Oct16 160519 119.350 119.350 116.785 117.830 -1.705 6,129 55,654 +983
Dec16 160519 118.750 118.750 116.550 117.785 -1.045 2,571 27,019 +476
Feb17 160519 117.200 117.500 115.500 116.680 -0.920 876 8,898 +185
Apr17 160519 116.250 116.250 114.200 115.350 -0.980 278 5,526 +9
Total Volume and Open Interest 37,769 268,314 +1,192
Feeder Cattle(CME)
May16 160519 148.750 149.250 146.880 148.285 -1.215 938 3,391 -417
Aug16 160519 148.285 148.900 145.535 148.100 -1.250 2,679 23,991 +1
Sep16 160519 146.350 146.900 143.750 146.150 -1.230 570 3,924 -2
Oct16 160519 144.500 144.985 141.880 144.185 -1.215 560 5,002 +73
Nov16 160519 140.735 141.300 138.235 140.600 -1.100 293 3,476 +23
Jan17 160519 136.300 136.400 133.600 135.880 -0.970 62 505 +24
Mar17 160519 130.800 133.130 130.785 133.130 -0.920 9 107 +5
Total Volume and Open Interest 5,111 40,396 -293
Lean Hogs(CME)
Jun16 160519 81.150 81.230 80.135 80.430 -0.800 11,787 43,220 -1,053
Jul16 160519 81.550 81.800 80.785 81.080 -0.850 7,697 58,632 +2,115
Aug16 160519 81.400 81.430 80.350 80.430 -1.270 4,971 46,714 +1,505
Oct16 160519 70.000 70.000 68.800 68.950 -1.300 2,686 48,950 +184
Dec16 160519 64.900 64.900 63.985 64.200 -0.980 1,501 29,470 +504
Feb17 160519 67.635 67.635 67.035 67.180 -0.750 477 10,021 +50
Apr17 160519 70.385 70.550 70.035 70.285 -0.500 285 5,076 +148
May17 160519 74.500 74.500 74.500 74.500 -0.500 0 82 +0
Total Volume and Open Interest 29,435 242,842 +3,472
Class III Milk(CME)
May16 160519 12.79 12.80 12.78 12.80 +0.05 112 4,497 -5
Jun16 160519 12.41 12.42 12.25 12.30 -0.07 269 4,886 -95
Jul16 160519 12.89 12.89 12.75 12.80 -0.05 112 4,646 +40
Aug16 160519 13.61 13.62 13.52 13.57 -0.06 64 4,225 +27
Sep16 160519 14.29 14.32 14.25 14.29 -0.07 28 3,294 +1
Oct16 160519 14.61 14.65 14.57 14.59 -0.03 16 2,578 +7
Nov16 160519 14.73 14.76 14.73 14.73 -0.01 17 2,490 -1
Dec16 160519 14.82 14.83 14.79 14.83 -0.03 2 2,391 +0
Jan17 160519 14.97 14.97 14.95 14.97 unch 7 764 +1
Feb17 160519 15.05 15.08 15.05 15.05 -0.05 8 758 +1
Mar17 160519 15.27 15.32 15.27 15.27 unch 9 691 +5
Apr17 160519 15.33 15.38 15.33 15.33 unch 3 517 -1
May17 160519 15.40 15.40 15.34 15.34 unch 0 357 +0
Total Volume and Open Interest 658 33,095 -15
Cocoa(ICE)
Jul16 160519 2921 2940 2884 2893 -38 18,354 85,790 +512
Sep16 160519 2933 2949 2896 2904 -36 7,921 63,906 +808
Dec16 160519 2920 2935 2888 2894 -33 3,927 42,665 +258
Mar17 160519 2901 2918 2871 2877 -32 2,877 38,262 +378
May17 160519 2906 2909 2868 2871 -32 240 6,017 +4
Jul17 160519 2903 2903 2862 2865 -31 101 1,920 -6
Sep17 160519 2894 2894 2856 2859 -28 85 3,276 -6
Total Volume and Open Interest 33,569 242,102 +1,926
Coffee "C"(ICE)
May16 160518 128.85 129.65 128.15 129.30 -2.55 12 5 -13
Jul16 160519 128.95 129.00 123.70 123.95 -6.15 26,651 88,571 -115
Sep16 160519 130.90 130.90 125.75 125.90 -6.15 11,669 44,290 -82
Dec16 160519 133.80 133.80 128.55 128.70 -6.05 6,867 26,777 +788
Mar17 160519 135.90 136.10 131.30 131.40 -6.00 2,992 12,182 -348
May17 160519 137.10 137.45 133.05 133.05 -5.90 663 6,279 -51
Total Volume and Open Interest 49,826 187,484 +214
Orange Juice(ICE)
Jul16 160519 146.20 149.75 145.10 148.60 +2.70 616 9,458 +205
Sep16 160519 145.70 149.40 145.50 148.25 +2.40 65 2,335 +18
Nov16 160519 146.65 149.00 146.05 147.95 +1.80 20 1,161 -13
Jan17 160519 147.00 149.30 146.70 148.10 +1.40 0 213 +0
Mar17 160519 148.35 148.35 148.35 148.35 +1.05      
May17 160519 148.50 148.50 148.50 148.50 +1.05      
Total Volume and Open Interest 701 13,167 +210
Sugar #11(ICE)
Jul16 160519 16.71 16.93 16.52 16.70 -0.11 46,523 386,413 -3,180
Oct16 160519 17.02 17.17 16.81 16.99 -0.09 25,985 230,489 +5,508
Mar17 160519 17.42 17.57 17.27 17.48 -0.04 13,117 138,001 +1,057
May17 160519 17.07 17.19 16.93 17.16 -0.02 3,990 24,172 +717
Jul17 160519 16.68 16.84 16.60 16.84 -0.02 1,375 30,570 +4
Oct17 160519 16.56 16.66 16.50 16.66 -0.03 335 20,987 +45
Mar18 160519 16.64 16.73 16.58 16.73 -0.04 115 9,714 -39
May18 160519 16.30 16.46 16.30 16.46 -0.03 31 2,167 -12
Total Volume and Open Interest 91,502 848,078 +4,096
London Cocoa(LCE)
Jul16 160519 2144 2150 2118 2120 -21 13,170 106,099 -3,003
Sep16 160519 2126 2131 2102 2104 -19 13,431 60,728 +2,304
Dec16 160519 2090 2096 2070 2072 -18 6,069 56,953 -183
Mar17 160519 2057 2061 2035 2037 -18 2,925 44,431 +26
May17 160519 2050 2052 2026 2027 -18 181 10,063 -2
Jul17 160519 2040 2040 2021 2022 -18 56 1,636 -7
Sep17 160519 2029 2032 2013 2015 -17 52 455 -1
Total Volume and Open Interest 35,911 280,428 -862
London Sugar(LCE)
Aug16 160519 474.40 477.50 470.00 473.50 -3.30 3,019 55,207 -183
Oct16 160519 473.30 477.50 470.20 473.40 -2.20 1,655 18,359 -182
Dec16 160519 473.30 477.20 470.40 473.30 -2.00 466 12,879 -84
Mar17 160519 472.20 476.50 470.40 473.10 -2.10 214 9,712 -1
May17 160519 468.50 472.00 466.80 469.80 -1.80 77 2,378 -18
Total Volume and Open Interest 5,482 101,118 -446
Cotton(ICE)
Jul16 160519 62.10 62.15 60.60 61.07 -0.98 20,498 101,504 +1,657
Oct16 160519 62.36 62.36 61.40 61.75 -0.79 19 51 +3
Dec16 160519 61.85 61.85 60.42 60.86 -0.89 9,037 72,829 +881
Mar17 160519 61.76 62.02 60.78 61.23 -0.88 828 9,976 +36
May17 160519 62.17 62.17 61.31 61.67 -0.87 126 2,390 +49
Jul17 160519 62.54 62.54 61.73 62.07 -0.88 21 2,055 +4
Total Volume and Open Interest 30,557 190,763 +2,614
Lumber(CME)
Jul16 160519 315.9 316.6 308.9 309.4 -9.5 246 4,514 +71
Sep16 160519 320.0 320.4 314.9 315.7 -9.2 72 871 +14
Nov16 160519 317.0 317.0 312.4 312.5 -8.9 5 72 -1
Jan17 160519 320.4 320.4 320.4 320.4 -3.6 0 10 +0
Total Volume and Open Interest 323 5,496 +84
Crude Oil(NYM)
Jun16 160519 47.87 48.28 46.73 48.16 -0.03 470,440 108,464 -83,185
Jul16 160519 48.45 48.78 47.26 48.67 -0.11 313,961 509,119 +16,215
Aug16 160519 48.87 49.16 47.69 49.08 -0.14 57,644 135,728 +3,076
Sep16 160519 49.20 49.50 48.05 49.42 -0.16 45,532 122,337 +9,972
Oct16 160519 49.71 49.77 48.39 49.73 -0.16 22,363 65,613 -1,016
Nov16 160519 49.83 50.06 48.70 50.02 -0.16 14,360 51,805 +383
Dec16 160519 50.09 50.29 48.91 50.26 -0.15 60,620 215,666 +2,798
Jan17 160519 49.63 50.44 49.14 50.42 -0.15 4,510 38,188 +1,349
Feb17 160519 50.34 50.52 49.35 50.52 -0.14 2,353 25,866 +347
Mar17 160519 50.36 50.63 49.37 50.59 -0.14 4,318 47,214 +992
Apr17 160519 50.60 50.65 49.57 50.65 -0.13 1,372 14,380 +169
May17 160519 49.90 50.70 49.46 50.70 -0.12 772 14,150 -6
Jun17 160519 50.00 50.75 49.53 50.75 -0.11 13,566 61,546 +1,819
Jul17 160519 50.17 50.77 50.17 50.77 -0.10 228 14,222 +0
Aug17 160519 50.09 50.80 50.09 50.80 -0.09 463 10,123 +92
Sep17 160519 50.47 50.84 50.47 50.84 -0.08 1,954 25,611 -46
Total Volume and Open Interest 1,034,136 1,698,980 -45,837
e-miNY Crude Oil(NYM)
Jun16 160519 47.900 48.250 46.775 48.150 -0.050 12,942 2,706 -154
Jul16 160519 48.450 48.775 47.250 48.675 -0.100 2,221 1,214 +237
Aug16 160519 48.375 49.125 47.700 49.075 -0.150 107 184 +28
Sep16 160519 49.150 49.425 48.075 49.425 -0.150 34 137 +10
Oct16 160519 48.700 49.725 48.700 49.725 -0.175 0 66 +0
Nov16 160519 48.975 50.025 48.975 50.025 -0.150 1 21 +1
Dec16 160519 49.725 50.250 49.225 50.250 -0.150 9 294 +3
Jan17 160519 49.400 50.425 49.400 50.425 -0.150 1 14 +1
Feb17 160519 50.525 50.525 50.525 50.525 -0.125 1 10 +0
Mar17 160519 50.600 50.600 50.600 50.600 -0.125 2 12 -1
Total Volume and Open Interest 15,324 4,798 +123
NY Harbor ULSD(NYM)
Jun16 160519 147.50 148.07 143.97 147.88 -0.43 62,377 62,888 -5,797
Jul16 160519 148.18 148.54 144.50 148.39 -0.47 43,099 95,630 -563
Aug16 160519 148.80 149.23 145.33 149.09 -0.54 30,678 43,723 +911
Sep16 160519 150.10 150.31 146.70 150.22 -0.56 18,939 36,852 +3,035
Oct16 160519 149.93 151.52 148.03 151.43 -0.53 8,580 20,376 +654
Nov16 160519 150.90 152.75 149.17 152.66 -0.50 5,010 17,643 +735
Dec16 160519 152.44 153.80 150.26 153.70 -0.49 16,644 51,027 +5
Jan17 160519 154.00 154.74 151.69 154.66 -0.52 1,535 17,561 +208
Feb17 160519 153.28 155.22 152.65 155.11 -0.56 621 6,907 -7
Mar17 160519 152.95 154.99 151.85 154.91 -0.58 609 6,600 +41
Apr17 160519 152.00 154.39 152.00 154.24 -0.59 336 3,364 -30
May17 160519 151.75 154.41 151.75 154.41 -0.58 117 2,424 +11
Jun17 160519 152.77 155.04 152.48 154.92 -0.57 428 9,014 -24
Jul17 160519 155.71 155.71 155.71 155.71 -0.56 57 1,384 +7
Total Volume and Open Interest 191,179 399,144 +359
RBOB Gasoline(NYM)
Jun16 160519 163.86 164.54 159.08 163.39 -1.50 56,006 64,373 -3,538
Jul16 160519 164.74 165.08 159.88 163.99 -1.37 63,652 115,436 +4,585
Aug16 160519 163.94 164.00 159.29 163.28 -1.12 31,238 46,631 +597
Sep16 160519 160.76 161.00 157.04 160.94 -0.90 20,497 51,127 +962
Oct16 160519 146.56 146.92 143.15 146.84 -0.76 14,845 32,105 -1,041
Nov16 160519 143.24 143.41 139.51 143.07 -0.57 9,121 22,348 -78
Dec16 160519 140.84 140.89 137.17 140.81 -0.42 11,636 40,042 +386
Jan17 160519 139.44 140.57 137.36 140.57 -0.32 1,771 8,083 -134
Feb17 160519 139.41 141.55 138.61 141.55 -0.24 422 1,739 +49
Mar17 160519 141.18 143.36 140.58 143.36 -0.14 344 3,443 -2
Total Volume and Open Interest 211,298 416,771 +1,835
e-miNY RBOB Gasoline(NYM)
Jun16 160519 163.40 163.40 163.39 163.40 -1.50 0 1 +0
Jul16 160519 164.00 164.00 163.99 164.00 -1.40      
Aug16 160519 163.30 163.30 163.28 163.30 -1.10      
Sep16 160519 160.90 160.94 160.90 160.90 -0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160519 2.010 2.052 1.952 2.039 +0.038 114,930 116,530 -18,836
Jul16 160519 2.139 2.202 2.080 2.195 +0.064 80,525 295,142 +10,727
Aug16 160519 2.210 2.284 2.157 2.278 +0.073 21,155 77,982 +4,011
Sep16 160519 2.243 2.328 2.195 2.323 +0.078 22,647 113,372 +4,931
Oct16 160519 2.315 2.404 2.277 2.399 +0.083 23,823 116,083 -58
Nov16 160519 2.495 2.596 2.460 2.592 +0.080 10,345 49,836 +227
Dec16 160519 2.791 2.882 2.760 2.878 +0.071 7,585 46,894 -431
Jan17 160519 2.929 3.016 2.895 3.012 +0.068 15,002 78,916 +165
Feb17 160519 2.926 3.008 2.900 3.004 +0.067 2,556 19,939 +109
Mar17 160519 2.890 2.966 2.875 2.960 +0.063 6,176 43,487 +956
Apr17 160519 2.707 2.772 2.693 2.765 +0.050 6,615 46,009 +560
May17 160519 2.702 2.767 2.691 2.752 +0.042 1,859 14,122 -156
Jun17 160519 2.740 2.790 2.720 2.781 +0.040 786 6,920 -22
Jul17 160519 2.773 2.821 2.762 2.818 +0.040 385 6,932 +3
Aug17 160519 2.791 2.829 2.772 2.829 +0.039 302 5,020 -1
Sep17 160519 2.787 2.826 2.770 2.825 +0.038 225 2,897 -12
Total Volume and Open Interest 316,238 1,086,674 +2,572
Brent Crude Oil(ICE)
Jul16 160519 48.67 48.88 47.38 48.81 -0.12 262,324 309,407 -21,702
Aug16 160519 49.25 49.43 47.93 49.34 -0.11 153,182 307,551 +9,082
Sep16 160519 49.74 49.85 48.37 49.77 -0.12 79,553 294,502 +5,397
Oct16 160519 49.98 50.17 48.73 50.10 -0.11 41,792 128,897 -2,881
Nov16 160519 50.23 50.43 49.03 50.36 -0.11 29,131 125,018 +2,091
Dec16 160519 50.65 50.74 49.35 50.66 -0.11 82,767 314,683 -718
Jan17 160519 50.74 50.96 49.68 50.90 -0.12 6,889 58,209 +633
Feb17 160519 50.84 51.16 49.91 51.10 -0.12 4,236 51,318 -103
Mar17 160519 50.93 51.37 50.11 51.30 -0.13 6,869 52,993 +446
Apr17 160519 50.56 51.48 50.56 51.48 -0.14 1,095 19,673 +7
May17 160519 51.08 51.63 50.72 51.63 -0.15 1,011 21,711 +111
Jun17 160519 51.84 51.85 50.62 51.78 -0.15 12,835 85,354 +686
Jul17 160519 51.10 51.96 51.10 51.96 -0.14 988 17,544 -229
Aug17 160519 51.30 52.11 51.30 52.11 -0.14 624 14,463 +146
Total Volume and Open Interest 717,388 2,222,051 -4,053
Gas Oil(ICE)
Jun16 160519 440.75 440.75 427.00 429.50 -14.25 90,253 120,956 -11,588
Jul16 160519 440.00 440.75 428.00 430.75 -13.75 77,921 124,252 +2,785
Aug16 160519 442.50 442.50 430.50 433.00 -13.00 44,044 59,213 +1,558
Sep16 160519 444.00 444.50 433.75 436.50 -12.25 24,367 43,689 +293
Oct16 160519 444.25 448.25 437.50 440.50 -12.00 14,277 47,337 +623
Nov16 160519 447.00 450.50 440.25 443.00 -11.75 10,250 27,553 +33
Dec16 160519 451.75 452.25 441.75 445.00 -11.50 29,058 87,966 -2,028
Jan17 160519 450.25 455.00 444.50 447.75 -11.50 3,479 24,016 +30
Feb17 160519 453.00 457.00 447.25 450.50 -11.25 1,810 12,647 +342
Mar17 160519 454.75 455.75 450.50 452.50 -11.25 1,144 20,044 -244
Total Volume and Open Interest 302,188 723,987 -8,742
Ethanol(CBOT)
Jun16 160519 1.600 1.601 1.586 1.597 -0.022 368 1,448 -177
Jul16 160519 1.595 1.595 1.580 1.593 -0.015 314 1,619 +180
Aug16 160519 1.585 1.585 1.575 1.584 -0.015 26 292 -23
Sep16 160519 1.562 1.570 1.553 1.570 -0.017 24 690 +19
Oct16 160519 1.548 1.548 1.548 1.548 -0.018 0 194 +0
Nov16 160519 1.510 1.522 1.510 1.522 -0.023 32 193 -6
Dec16 160519 1.490 1.499 1.489 1.499 -0.023 147 727 -86
Jan17 160519 1.483 1.483 1.483 1.483 -0.024 115 110 +110
Total Volume and Open Interest 1,026 5,273 +17
WTI Crude Oil(ICE)
Jun16 160519 48.04 48.22 46.74 48.16 -0.03 50,728 48,360 -9,015
Jul16 160519 48.59 48.75 47.25 48.67 -0.11 62,374 78,846 -2,539
Aug16 160519 48.90 49.12 47.70 49.08 -0.14 29,669 42,794 +2,898
Sep16 160519 48.93 49.46 48.06 49.42 -0.16 16,366 31,368 +1,570
Oct16 160519 49.23 49.77 48.39 49.73 -0.16 6,382 10,311 -351
Nov16 160519 49.52 50.02 48.77 50.02 -0.16 2,714 14,132 +35
Dec16 160519 50.08 50.26 48.95 50.26 -0.15 13,651 74,006 -1,645
Jan17 160519 49.49 50.42 49.22 50.42 -0.15 889 7,439 +59
Feb17 160519 50.24 50.52 50.24 50.52 -0.14 411 5,036 +171
Mar17 160519 50.59 50.59 50.59 50.59 -0.14 490 5,114 -5
Apr17 160519 50.65 50.65 50.65 50.65 -0.13 570 3,242 +1
May17 160519 50.70 50.70 50.70 50.70 -0.12 174 1,340 +32
Jun17 160519 49.77 50.75 49.55 50.75 -0.11 1,594 26,179 +260
Jul17 160519 50.77 50.77 50.77 50.77 -0.10 48 1,563 +4
Aug17 160519 50.80 50.80 50.80 50.80 -0.09 66 568 +25
Sep17 160519 50.84 50.84 50.84 50.84 -0.08 659 4,210 -22
Total Volume and Open Interest 190,305 438,123 -7,819
US Dollar Index(ICE)
Jun16 160519 95.190 95.510 95.125 95.295 +0.232 11,834 61,427 -925
Sep16 160519 95.210 95.580 95.200 95.345 +0.223 355 3,219 +28
Dec16 160519 95.240 95.560 95.240 95.385 +0.223 114 527 +38
Total Volume and Open Interest 12,312 65,412 -855
Australian Dollar(CME)
Jun16 160519 72.17 72.36 71.69 72.15 -0.14 103,962 111,541 -4,646
Sep16 160519 72.04 72.10 71.45 71.91 -0.13 499 2,551 +75
Dec16 160519 71.70 71.71 71.55 71.71 -0.12 2 19 +0
Total Volume and Open Interest 104,465 114,119 -4,569
British Pound(CME)
Jun16 160519 146.02 146.65 145.63 146.18 +0.20 99,137 236,948 -978
Sep16 160519 146.04 146.72 145.73 146.27 +0.21 295 1,902 +65
Dec16 160519 146.55 146.55 146.04 146.41 +0.22 0 235 +0
Total Volume and Open Interest 99,482 239,158 -875
Canadian Dollar(CME)
Jun16 160519 76.75 76.86 76.02 76.36 -0.66 58,865 118,777 -895
Sep16 160519 76.78 76.85 76.03 76.37 -0.65 546 2,932 +16
Dec16 160519 76.70 76.72 76.06 76.38 -0.67 120 2,382 +21
Mar17 160519 76.56 76.56 76.13 76.40 -0.65 1 168 +0
Total Volume and Open Interest 59,532 124,370 -858
Japanese Yen(CME)
Jun16 160519 90.82 91.20 90.64 91.03 +0.05 104,726 157,120 -3,782
Sep16 160519 91.09 91.49 90.94 91.33 +0.05 527 1,580 +28
Dec16 160519 91.68 91.81 91.40 91.70 +0.07 17 122 +15
Total Volume and Open Interest 105,270 158,909 -3,739
Swiss Franc(CME)
Jun16 160519 101.29 101.48 100.87 101.07 -0.40 18,603 44,544 +1,085
Sep16 160519 101.84 101.94 101.36 101.55 -0.40 4 172 -1
Dec16 160519 102.06 102.06 101.93 102.06 -0.38 0 23 +0
Total Volume and Open Interest 18,607 44,754 +1,084
EuroFX(CME)
Jun16 160519 112.26 112.37 111.87 112.08 -0.30 123,558 337,100 +906
Sep16 160519 112.64 112.74 112.25 112.46 -0.29 4,882 10,065 +4,170
Dec16 160519 113.09 113.09 112.65 112.86 -0.28 97 1,219 +3
Total Volume and Open Interest 128,544 349,559 +5,079
Mexican Peso(CME)
Jun16 160519 540.13 541.25 536.13 539.38 -1.25 52,435 96,464 +3,723
Jul16 160519 537.25 537.25 537.25 537.25 -1.38      
Total Volume and Open Interest 52,564 134,805 +3,784
Brazilian Real(CME)
Jun16 160519 281.00 281.00 275.60 278.55 -2.45 726 27,233 -326
Jul16 160519 277.25 277.25 273.45 275.85 -2.75 2 69 +1
Aug16 160519 270.00 273.75 270.00 273.75 -2.30 0 52 +0
Sep16 160519 271.15 271.15 269.45 271.15 -2.20 3 79 +3
Total Volume and Open Interest 731 27,453 -322
30-Year T-Bonds(CBOT)
Jun16 160519 163~220 164~180 163~080 164~110 +1~030 228,113 526,788 +3,247
Sep16 160519 162~100 163~050 161~310 162~310 +1~030 1,986 7,225 +1,073
Dec16 160519 161~230 161~230 161~230 161~230 +1~030      
Total Volume and Open Interest 230,099 534,013 +4,320
10-Year T-Notes(CBOT)
Jun16 160519 129~175 129~250 129~100 129~215 +0~095 1,127,611 2,695,847 +3,889
Sep16 160519 129~135 129~215 129~060 129~175 +0~100 39,389 84,646 +18,495
Dec16 160519 128~295 128~295 128~295 128~295 +0~100      
Total Volume and Open Interest 1,167,000 2,780,493 +22,384
5-Year T-Notes(CBOT)
Jun16 160519 120~120 120~166 120~070 120~142 +0~054 724,172 2,436,482 +4,944
Sep16 160519 119~294 120~036 119~256 120~014 +0~060 61,493 181,322 +26,232
Dec16 160519 120~000 120~000 120~000 120~000 +0~060      
Total Volume and Open Interest 785,665 2,617,804 +31,176
2 Year T-Notes(CBOT)
Jun16 160519 109~014 109~032 109~000 109~024 +0~016 358,425 1,048,113 -6,473
Sep16 160519 108~286 108~312 108~280 108~304 +0~022 36,788 83,996 +17,944
Dec16 160519 108~290 108~290 108~290 108~290 +0~022      
Total Volume and Open Interest 395,213 1,132,109 +11,471
Eurodollars(CME)
Jun16 160519 99.280 99.285 99.260 99.275 -0.007 254,871 1,190,014 +513
Sep16 160519 99.150 99.170 99.130 99.150 -0.005 268,722 1,145,666 +16,796
Dec16 160519 99.050 99.065 99.025 99.045 -0.005 358,371 1,428,610 -7,250
Mar17 160519 98.980 98.995 98.955 98.975 unch 210,009 895,832 -7,980
Jun17 160519 98.910 98.930 98.880 98.905 +0.005 213,894 915,602 +11,116
Sep17 160519 98.850 98.865 98.815 98.840 +0.010 178,086 739,071 +12,791
Dec17 160519 98.760 98.790 98.740 98.770 +0.015 186,190 1,054,858 +476
Mar18 160519 98.715 98.740 98.685 98.715 +0.020 119,146 509,889 +4,352
Jun18 160519 98.650 98.680 98.625 98.660 +0.025 93,678 451,262 -3,295
Sep18 160519 98.600 98.625 98.560 98.605 +0.030 102,809 366,849 -3,573
Dec18 160519 98.540 98.565 98.505 98.545 +0.030 89,071 514,969 -7,286
Mar19 160519 98.490 98.520 98.460 98.500 +0.030 76,525 298,483 -5,307
Jun19 160519 98.445 98.470 98.410 98.450 +0.035 34,677 265,240 +1,186
Sep19 160519 98.390 98.420 98.360 98.400 +0.035 34,400 187,736 +3,389
Dec19 160519 98.340 98.365 98.305 98.340 +0.035 35,652 210,584 +109
Mar20 160519 98.295 98.320 98.260 98.295 +0.035 28,069 118,546 -195
Jun20 160519 98.245 98.275 98.210 98.245 +0.035 20,105 63,413 +510
Sep20 160519 98.190 98.230 98.160 98.200 +0.040 21,083 57,254 -1,668
Total Volume and Open Interest 2,382,590 10,705,230 +17,567
Ultra T-Bond(CBOT)
Jun16 160519 171~25 172~24 171~07 172~21 +1~17 69,708 625,558 +2,256
Sep16 160519 174~02 175~00 173~17 174~27 +1~20 975 8,109 +588
Dec16 160519 174~05 174~05 174~05 174~05 +1~20      
Total Volume and Open Interest 70,683 633,667 +2,844
Ultra 10-Yr T-Note(CBOT)
Jun16 160519 139~310 140~100 139~215 140~040 +0~130 54,152 138,120 +6,997
Sep16 160519 140~160 140~265 140~160 140~210 +0~140 204 861 +184
Dec16 160519 140~210 140~210 140~210 140~210 +0~140      
Total Volume and Open Interest 54,356 138,981 +7,181
30 Day Federal Funds(CBOT)
May16 160519 99.635 99.637 99.635 99.637 unch 6,259 117,090 -1,013
Jun16 160519 99.595 99.600 99.590 99.595 +0.005 25,068 80,631 -6,296
Jul16 160519 99.545 99.560 99.540 99.555 +0.010 48,557 249,360 +244
Aug16 160519 99.480 99.495 99.475 99.490 unch 28,506 157,299 -4,825
Sep16 160519 99.465 99.480 99.455 99.470 +0.005 8,669 33,641 -1,001
Oct16 160519 99.420 99.440 99.410 99.435 +0.015 12,662 93,180 -3,544
Total Volume and Open Interest 150,754 937,418 -17,394
3-Mth Euro-Yen(CME)
Jun16 160519 99.990 99.990 99.990 99.990 unch      
Sep16 160519 99.990 99.990 99.990 99.990 unch      
Dec16 160519 99.990 99.990 99.990 99.990 unch      
Mar17 160519 99.990 99.990 99.990 99.990 unch      
Jun17 160519 99.990 99.990 99.990 99.990 unch      
Sep17 160519 99.990 99.990 99.990 99.990 unch      
Dec17 160519 99.990 99.990 99.990 99.990 unch      
Mar18 160519 99.995 99.995 99.995 99.995 unch      
Jun18 160519 99.855 99.855 99.855 99.855 unch      
Sep18 160519 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160519 99.99 99.99 99.99 99.99 unch      
Sep16 160519 99.99 99.99 99.99 99.99 unch      
Dec16 160519 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160519 99.99 99.99 99.99 99.99 unch      
Jun17 160519 99.99 99.99 99.99 99.99 unch      
Sep17 160519 99.99 99.99 99.99 99.99 unch      
Dec17 160519 99.99 99.99 99.99 99.99 unch      
Mar18 160519 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160519 151.80 151.81 151.45 151.49 -0.33 421 17,968 +86
Sep16 160519 151.17 151.17 151.17 151.17 -0.33 0 1 +0
Dec16 160519 151.17 151.17 151.17 151.17 -0.33      
Total Volume and Open Interest 421 17,969 +86
Euro-Buxl(EUREX)
Jun16 160519 166.66 167.98 166.10 167.76 +0.28 32,583 155,571 +1,482
Sep16 160519 176.60 176.60 176.36 176.60 +0.28 65 105 +50
Dec16 160519 176.60 176.60 176.60 176.60 +0.28      
Total Volume and Open Interest 32,648 155,676 +1,532
Euro-Bund(EUREX)
Jun16 160519 163.21 163.71 163.06 163.61 -0.02 595,706 1,595,411 +110,989
Sep16 160519 162.12 162.69 162.12 162.59 -0.02 14,087 150,857 +6,566
Dec16 160519 159.79 159.94 159.79 159.94 -0.02      
Total Volume and Open Interest 609,793 1,746,268 +117,555
Euro-Bobl(EUREX)
Jun16 160519 131.22 131.32 131.19 131.29 -0.03 426,818 1,227,900 +58,513
Sep16 160519 132.13 132.19 132.10 132.19 -0.03 8,058 53,347 +6,484
Dec16 160519 131.29 131.29 131.29 131.29 -0.03 0 1 +0
Total Volume and Open Interest 434,876 1,281,248 +64,997
Euro-Schatz(EUREX)
Jun16 160519 111.81 111.82 111.81 111.81 -0.01 161,888 984,367 +59,602
Sep16 160519 111.76 111.77 111.75 111.76 -0.01 25,681 77,532 +24,281
Dec16 160519 111.76 111.76 111.76 111.76 -0.01      
Total Volume and Open Interest 187,569 1,061,899 +83,883
3-Mth Euribor(EUREX)
Jun16 160519 100.255 100.255 100.255 100.255 unch 0 11,750 +0
Sep16 160519 100.265 100.270 100.265 100.270 unch 10 6,338 +0
Dec16 160519 100.275 100.280 100.275 100.280 unch 0 2,652 +0
Total Volume and Open Interest 164 64,178 -24
Long Gilt(LIFFE)
Jun16 160519 120~26 121~07 120~20 121~06 +0~02 187,132 491,373 +9,324
Sep16 160519 122~15 122~26 122~11 122~26 +0~02 12 18 +12
Total Volume and Open Interest 187,144 491,391 +9,336
3-Mth Short Sterling(LIFFE)
Jun16 160519 99.40 99.41 99.40 99.40 unch 13,697 355,007 +185
Sep16 160519 99.41 99.42 99.40 99.41 -0.01 31,173 400,259 -651
Dec16 160519 99.38 99.40 99.38 99.39 -0.01 50,218 446,489 +877
Mar17 160519 99.35 99.37 99.34 99.36 -0.01 44,830 322,349 +331
Jun17 160519 99.31 99.32 99.29 99.31 -0.02 60,466 313,082 +1,526
Sep17 160519 99.26 99.27 99.23 99.26 -0.02 47,481 274,726 +4,568
Total Volume and Open Interest 467,761 3,193,848 +22,473
3-Mth Euribor(LIFFE)
Jun16 160519 100.255 100.260 100.255 100.255 -0.005 11,617 547,605 +3,204
Sep16 160519 100.265 100.270 100.260 100.265 -0.005 7,179 396,608 -740
Dec16 160519 100.275 100.280 100.270 100.275 -0.005 25,453 497,848 -1,482
Total Volume and Open Interest 187,657 3,450,918 +2,402
3-Mth Aus T-Bills(SFE)
Jun16 160519 98.00 98.03 98.00 98.01 unch 20,733 166,928 +4,227
Sep16 160519 98.13 98.14 98.10 98.13 unch 27,918 209,430 +112
Dec16 160519 98.20 98.21 98.16 98.20 -0.01 34,889 181,128 +36
Mar17 160519 98.24 98.25 98.21 98.24 -0.01 22,603 135,280 +3,826
Jun17 160519 98.26 98.26 98.22 98.25 -0.02 14,146 95,484 +4,986
Sep17 160519 98.25 98.26 98.22 98.24 -0.02 9,779 72,331 +1,378
Dec17 160519 98.23 98.23 98.19 98.21 -0.03 2,883 50,849 -414
Mar18 160519 98.19 98.19 98.17 98.19 -0.01 1,404 26,492 +32
Jun18 160519 98.14 98.15 98.14 98.15 -0.02 113 15,336 +4
Sep18 160519 98.10 98.11 98.09 98.11 -0.02 141 3,355 +100
Total Volume and Open Interest 134,624 961,091 +14,297
10-Year Aus T-Bonds(SFE)
Jun16 160519 97.71 97.73 97.64 97.66 -0.06 88,607 873,741 -9,470
Sep16 160519 97.66 97.66 97.66 97.66 -0.06      
Total Volume and Open Interest 88,607 873,741 -9,470
3-Year Aus T-Bonds(SFE)
Jun16 160519 98.40 98.42 98.35 98.38 -0.03 173,723 773,812 -6,823
Sep16 160519 98.38 98.38 98.38 98.38 -0.03      
Total Volume and Open Interest 173,723 773,812 -6,823
Gold(CMX)
Jun16 160519 1259.1 1262.3 1244.6 1254.8 -19.6 205,190 321,206 -17,702
Aug16 160519 1262.3 1264.8 1247.3 1257.6 -19.5 31,512 170,688 +14,696
Oct16 160519 1264.5 1266.7 1249.8 1260.0 -19.4 2,704 23,653 +212
Dec16 160519 1266.0 1269.1 1252.6 1262.4 -19.3 5,764 41,085 +1,205
Feb17 160519 1263.0 1266.3 1256.0 1264.7 -19.2 523 6,399 +119
Apr17 160519 1266.7 1266.7 1266.7 1266.7 -19.2 579 3,198 +476
Jun17 160519 1270.0 1270.0 1268.7 1268.7 -19.1 1,510 11,370 +315
Aug17 160519 1270.6 1270.6 1270.6 1270.6 -19.1 1 129 +1
Oct17 160519 1272.5 1272.5 1272.5 1272.5 -19.0 8 632 +4
Dec17 160519 1267.0 1274.3 1267.0 1274.3 -19.0 200 7,548 +144
Feb18 160519 1276.1 1276.1 1276.1 1276.1 -18.9      
Total Volume and Open Interest 248,303 595,077 -1,436
Silver(CMX)
May16 160519 1691.0 1691.0 1641.5 1647.9 -64.1 65 729 -1
Jul16 160519 1685.5 1695.0 1635.0 1649.3 -63.9 40,690 140,749 +553
Sep16 160519 1693.5 1695.5 1639.5 1654.0 -64.0 847 23,381 +251
Dec16 160519 1699.0 1705.0 1646.5 1660.1 -64.0 932 31,953 +126
Mar17 160519 1695.5 1698.0 1666.3 1666.3 -64.0 141 3,606 +124
May17 160519 1670.1 1670.1 1670.1 1670.1 -64.0 0 173 +0
Jul17 160519 1667.0 1675.5 1664.0 1674.0 -64.0 6 2,356 +3
Total Volume and Open Interest 43,143 207,394 +1,180
Platinum(NYMEX)
Jul16 160519 1028.6 1033.2 1009.5 1013.3 -29.2 9,364 60,124 +581
Oct16 160519 1033.9 1034.1 1011.6 1014.6 -29.2 73 6,436 +12
Jan17 160519 1016.2 1016.2 1016.2 1016.2 -29.2 0 38 +0
Apr17 160519 1017.9 1017.9 1017.9 1017.9 -29.2 0 6 +0
Total Volume and Open Interest 9,474 66,689 +584
Palladium(NYMEX)
Jun16 160519 573.05 577.75 556.65 558.45 -21.15 4,812 15,423 -843
Sep16 160519 574.40 579.10 558.50 559.90 -21.10 1,096 9,359 +915
Dec16 160519 576.20 576.20 560.50 560.50 -21.50 2 172 +1
Total Volume and Open Interest 5,911 24,978 +74
Copper(CMX)
May16 160519 206.65 206.85 204.15 206.30 -1.85 447 1,386 -200
Jul16 160519 206.15 207.05 203.80 206.10 -1.75 58,058 138,079 +831
Sep16 160519 206.75 207.55 204.55 206.75 -1.70 4,410 26,632 +113
Dec16 160519 207.65 208.15 205.25 207.40 -1.65 1,913 24,545 -154
Mar17 160519 208.25 208.50 206.60 207.90 -1.60 284 3,741 +80
Total Volume and Open Interest 65,616 203,157 +719
E-mini DJIA Index(CBOT)
Jun16 160519 17491 17502 17297 17415 -64 185,539 109,696 -7,702
Sep16 160519 17400 17400 17208 17324 -64 253 1,817 +26
Dec16 160519 17302 17302 17200 17252 -64 0 98 +0
Mar17 160519 17192 17192 17192 17192 -64      
Total Volume and Open Interest 185,792 111,611 -7,676
S & P 500(CME)
Jun16 160519 2042.50 2044.20 2022.30 2038.70 -2.90 5,609 72,135 +234
Sep16 160519 2030.40 2030.40 2014.40 2030.40 -3.00 40 1,968 +35
Dec16 160519 2023.40 2023.40 2007.40 2023.40 -3.00 0 186 +0
Mar17 160519 2017.30 2017.30 2001.30 2017.30 -3.00      
Total Volume and Open Interest 5,649 74,289 +269
S & P 500 E-Mini(Globex)
Jun16 160519 2043.50 2044.75 2022.00 2038.75 -2.75 1,988,181 2,803,597 -3,579
Sep16 160519 2035.75 2036.25 2014.00 2030.50 -3.00 7,415 38,668 -1,167
Dec16 160519 2028.00 2029.25 2007.00 2023.50 -3.00 242 7,925 -21
Mar17 160519 2010.75 2017.25 2006.25 2017.25 -3.00 1 60 +0
Total Volume and Open Interest 1,995,839 2,850,259 -4,767
NASDAQ 100 E-Mini(Globex)
Jun16 160519 4337.80 4340.80 4280.80 4317.30 -15.00 256,918 222,744 +6,562
Sep16 160519 4327.00 4332.00 4273.50 4309.50 -14.80 227 936 +19
Dec16 160519 4306.50 4306.50 4282.00 4306.50 -14.80 0 89 +0
Total Volume and Open Interest 257,145 223,775 +6,581
S&P Midcap 400(CME) e-Mini
Jun16 160519 1432.80 1435.10 1416.80 1430.50 -1.40 18,412 79,818 -2,161
Sep16 160519 1426.20 1426.20 1416.90 1426.20 -1.40 0 6 +0
Dec16 160519 1427.50 1427.50 1422.80 1427.50 -1.40 0 12 +0
Total Volume and Open Interest 18,412 79,836 -2,161
Volatility Index(CBOE)
May16 160518 15.45 15.70 15.20 15.60 +0.17 83,483 69,986 -40,058
Jun16 160519 18.10 19.10 17.95 17.98 -0.10 118,584 277,852 +14,570
Jul16 160519 19.40 20.15 19.30 19.33 -0.10 42,476 50,553 +5,371
Aug16 160519 19.86 20.52 19.80 19.83 -0.05 12,720 33,543 -204
Total Volume and Open Interest 278,350 414,117 -49,056
Russell 2000(ICE)
Jun16 160519 1101.70 1102.50 1082.70 1093.00 -7.50 130,244 389,990 +52
Sep16 160519 1089.10 1089.90 1080.60 1088.00 -7.40 13 44 -1
Dec16 160519 1084.70 1084.70 1084.70 1084.70 -7.40 0 10 +0
Total Volume and Open Interest 130,257 390,294 +51
Nikkei 225(CME)
Jun16 160519 16745 16865 16495 16610 -125 11,708 32,077 -692
Sep16 160519 16805 16805 16545 16645 -120 19 74 +4
Total Volume and Open Interest 11,727 32,156 -688
Nikkei 225(SGX)
Jun16 160519 16630 16840 16590 16630 +60 48,992 252,789 -3,356
Sep16 160519 16630 16785 16565 16600 +60 1,564 2,592 +1,473
Dec16 160519 16490 16490 16490 16490 +60 0 3,711 +0
Total Volume and Open Interest 51,076 267,527 -1,363
Nikkei 225(CME) Yen
Jun16 160519 16735 16845 16485 16595 -120 46,865 87,139 -132
Sep16 160519 16515 16775 16460 16555 -120 12 61 +1
Dec16 160519 16545 16545 16480 16545 -120      
Total Volume and Open Interest 46,877 87,200 -428
Nikkei 225(CME) e-Mini Yen
Jun16 160519 16770 16820 16595 16600 -110 4 79 +0
Sep16 160519 16560 16560 16555 16560 -110      
Dec16 160519 16550 16550 16545 16550 -110      
Total Volume and Open Interest 4 79 +0
CAC 40(EURONEXT)
May16 160519 4294.0 4314.5 4273.5 4282.0 -37.5 269,456 290,980 -2,980
Jun16 160519 4241.5 4266.0 4225.0 4234.0 -38.0 154,383 168,904 +114,015
Jul16 160519 4245.0 4258.0 4220.0 4226.0 -38.5 6 5,013 +0
Total Volume and Open Interest 423,847 464,937 +111,037
Hang Seng Index(HKFE)
May16 160519 19695 19788 19562 19606 -80 122,703 108,526 +39
Jun16 160519 19411 19490 19266 19312 -81 1,797 10,691 +533
Total Volume and Open Interest 124,937 123,177 +839
DAX(EUREX)
Jun16 160519 9879.0 9907.0 9766.0 9794.5 -148.0 116,111 165,845 +165,845
Sep16 160519 9881.0 9882.5 9765.0 9783.5 -148.0 128 1,986 +1,986
Dec16 160519 9843.5 9843.5 9773.5 9773.5 -148.0 7 2,942 +2,942
Total Volume and Open Interest 116,246 170,773 +170,773
Mini-DAX(EUREX)
Jun16 160519 9891.0 9906.0 9767.0 9793.0 -149.0 21,903 11,168 +11,168
Sep16 160519 9870.0 9880.0 9760.0 9782.0 -149.0 40 188 +188
Dec16 160519 9872.0 9873.0 9752.0 9772.0 -148.0 20 29 +29
Total Volume and Open Interest 21,963 11,385 +11,385
FT-SE 100(EURONEXT)
Jun16 160519 6112.00 6121.50 6033.00 6044.50 -91.50 122,949 568,905 -5,528
Sep16 160519 6043.00 6043.00 5989.00 5989.00 -92.00 559 8,687 +225
Dec16 160519 5956.00 5956.00 5956.00 5956.00 -92.00      
Total Volume and Open Interest 123,508 577,592 -5,303
SPI 200(SFE)
Jun16 160519 5363.0 5404.0 5310.0 5345.0 -14.0 34,401 287,651 +7,547
Sep16 160519 5311.0 5311.0 5279.0 5295.0 -15.0 67 2,722 -2
Dec16 160519 5281.0 5281.0 5281.0 5281.0 -15.0 0 2,221 +0
Total Volume and Open Interest 36,540 296,679 +9,337
FTSE MIB(ISE)
Jun16 160519 17195.00 17435.00 17115.00 17185.00 -127.00 43,036 75,507 +2,429
Sep16 160519 17095.00 17240.00 17015.00 17050.00 -127.00 37 328 +3
Dec16 160519 16945.00 16945.00 16945.00 16945.00 -122.00      
Total Volume and Open Interest 43,073 75,835 +2,432
KOSPI 200(KFE)
Jun16 160519 239.45 240.10 238.65 238.90 -0.40 89,357 109,420 +1,507
Sep16 160519 240.05 240.65 239.35 239.55 -0.35 612 7,916 -55
Dec16 160519 240.40 240.50 240.40 240.50 -0.30 9 3,358 +8
Total Volume and Open Interest 89,988 122,351 +1,464
GSCI(CME)
Jun16 160519 363.50 367.40 361.85 367.15 -2.45 83 11,861 +25
Jul16 160519 369.45 369.45 364.45 369.45 -2.45      
Aug16 160519 369.45 369.85 369.45 369.45 -2.85      
Total Volume and Open Interest 83 11,861 +25
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!!!