Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 01, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160401 909.25 920.00 908.25 918.25 +7.50 126,146 339,142 -9,176
Jul16 160401 916.00 927.75 915.50 926.00 +8.25 57,309 189,737 +2,976
Aug16 160401 919.25 930.00 918.75 928.50 +8.00 3,636 21,731 -295
Sep16 160401 920.00 930.00 919.50 928.50 +7.75 1,824 11,377 +195
Nov16 160401 923.50 934.00 922.75 932.25 +7.50 22,162 167,006 +2,457
Jan17 160401 928.50 938.00 928.50 936.50 +8.00 1,318 5,169 +83
Mar17 160401 929.50 939.75 929.50 938.25 +8.75 1,254 11,379 +186
May17 160401 932.50 939.75 931.50 938.25 +9.25 785 4,985 -70
Jul17 160401 934.00 943.75 933.75 942.50 +9.50 262 3,793 +15
Aug17 160401 931.50 940.25 930.50 940.25 +9.50 21 59 +10
Sep17 160401 931.25 931.25 931.25 931.25 +9.00 2 35 +0
Nov17 160401 916.00 928.50 916.00 927.25 +11.25 422 5,648 +82
Jan18 160401 931.75 931.75 931.75 931.75 +11.25 1 17 +0
Mar18 160401 936.25 936.25 936.25 936.25 +11.50 0 18 +0
Total Volume and Open Interest 215,142 760,163 -3,537
Soybean Meal(CBOT)
May16 160401 270.60 273.00 269.60 272.30 +2.00 44,667 148,734 -1,535
Jul16 160401 273.20 275.70 272.40 275.10 +2.00 17,319 100,493 -942
Aug16 160401 274.40 276.90 273.70 276.30 +1.90 3,985 23,797 +920
Sep16 160401 275.80 278.10 274.80 277.40 +1.80 1,875 20,021 +21
Oct16 160401 277.00 278.40 275.60 278.30 +1.70 1,084 13,777 +311
Dec16 160401 279.10 281.00 277.60 280.40 +1.60 5,421 50,843 +988
Jan17 160401 280.70 281.20 278.60 281.20 +1.60 344 3,679 +16
Mar17 160401 280.60 282.20 279.20 281.70 +2.10 391 4,886 +57
May17 160401 279.00 281.50 278.80 281.50 +2.60 372 2,800 +77
Jul17 160401 281.30 282.90 280.50 282.90 +2.80 85 1,678 +27
Total Volume and Open Interest 75,763 372,533 +59
Soybean Oil(CBOT)
May16 160401 34.21 34.71 34.11 34.45 +0.23 42,765 206,020 +714
Jul16 160401 34.39 34.92 34.34 34.67 +0.23 15,728 120,636 +3,486
Aug16 160401 34.48 35.01 34.48 34.78 +0.25 1,519 23,419 -501
Sep16 160401 34.61 35.10 34.61 34.88 +0.25 806 16,317 -73
Oct16 160401 34.92 35.14 34.81 34.94 +0.26 420 9,622 -13
Dec16 160401 34.79 35.30 34.72 35.09 +0.26 3,313 49,497 +157
Jan17 160401 35.33 35.44 35.10 35.28 +0.27 265 4,537 -48
Mar17 160401 35.15 35.52 35.15 35.38 +0.30 430 5,343 +61
May17 160401 35.45 35.51 35.32 35.41 +0.27 290 3,248 +78
Jul17 160401 35.49 35.49 35.38 35.49 +0.24 57 3,694 -3
Total Volume and Open Interest 65,970 449,267 +3,974
Canola(WCE)
May16 160401 475.6 481.9 475.6 479.1 +2.9 15,145 98,998 -7,116
Jul16 160401 481.3 487.3 481.3 485.0 +3.1 4,159 43,748 +2,043
Nov16 160401 480.5 486.2 480.5 484.2 +4.1 1,853 25,527 +814
Jan17 160401 487.9 488.6 486.6 486.8 +3.6 14 1,344 +13
Mar17 160401 487.8 487.8 487.6 487.8 +3.2 0 381 +0
Total Volume and Open Interest 21,171 170,049 -4,246
Corn(CBOT)
May16 160401 351.75 354.50 347.25 354.00 +2.50 214,614 571,389 -11,462
Jul16 160401 356.00 358.00 351.25 357.75 +2.00 73,210 338,791 +7,894
Sep16 160401 361.00 362.00 355.75 361.75 +1.25 23,971 142,755 +747
Dec16 160401 368.75 370.50 364.00 369.75 +1.00 37,911 194,019 +3,582
Mar17 160401 378.25 379.50 374.00 379.50 +1.25 3,718 40,734 +1,041
May17 160401 385.00 385.25 379.75 385.25 +1.25 510 7,326 +95
Jul17 160401 388.00 389.50 384.00 389.00 +0.75 580 18,595 +174
Sep17 160401 383.75 385.50 381.75 385.50 +1.75 52 1,955 -9
Dec17 160401 384.00 386.00 381.50 386.00 +2.00 882 13,524 +412
Mar18 160401 392.75 395.50 392.00 395.50 +1.75 0 602 +0
Total Volume and Open Interest 355,453 1,331,296 +2,476
Wheat(CBOT)
May16 160401 473.25 476.25 466.25 475.75 +2.25 76,784 202,738 -2,912
Jul16 160401 480.75 483.50 473.00 483.00 +2.25 29,144 128,692 +1,164
Sep16 160401 489.75 492.75 482.75 492.50 +2.25 4,231 38,946 +64
Dec16 160401 504.00 507.00 496.50 506.75 +2.75 4,544 45,210 +398
Mar17 160401 516.25 520.25 510.00 520.00 +2.75 769 11,699 +7
May17 160401 526.25 528.50 526.25 528.50 +3.00 608 2,566 +54
Total Volume and Open Interest 116,284 431,477 -1,175
Wheat(KCBT)
May16 160401 476.25 478.25 468.00 477.75 +1.50 25,594 85,308 -1,052
Jul16 160401 487.75 489.25 479.50 488.50 +1.50 17,038 71,839 +3,084
Sep16 160401 500.75 502.75 493.25 502.50 +1.50 2,519 14,673 +34
Dec16 160401 521.50 523.50 513.50 523.00 +2.00 1,565 22,937 +121
Mar17 160401 527.25 535.75 527.25 535.75 +2.50 594 9,130 +33
May17 160401 543.50 543.50 543.50 543.50 +2.50 75 2,768 +0
Jul17 160401 546.50 548.75 546.50 548.75 +2.50 18 804 +4
Total Volume and Open Interest 47,408 207,655 +2,223
Wheat(MGE)
May16 160401 525.00 532.25 516.00 529.00 -0.50 4,233 26,564 +118
Jul16 160401 530.75 541.00 526.75 538.00 +0.25 1,959 19,994 +130
Sep16 160401 542.50 550.00 539.00 547.00 unch 535 8,907 +13
Dec16 160401 555.75 563.00 555.75 559.25 -0.25 591 7,514 +84
Mar17 160401 570.00 575.00 568.75 571.25 -0.50 368 3,810 +20
May17 160401 581.75 582.25 578.00 579.25 -0.75 363 1,446 +171
Total Volume and Open Interest 8,093 68,410 +521
Oats(CBOT)
May16 160401 186.00 188.75 184.50 185.00 -0.50 691 7,478 +17
Jul16 160401 195.00 197.25 194.25 195.00 -1.25 414 2,674 +239
Sep16 160401 205.50 205.50 203.00 203.75 -1.50 49 187 +9
Dec16 160401 215.00 215.00 212.50 212.50 -2.00 106 535 +53
Total Volume and Open Interest 1,260 10,875 +318
Rough Rice(CBOT)
May16 160401 9.59 9.78 9.52 9.76 +0.07 804 10,214 -49
Jul16 160401 9.85 10.05 9.83 10.02 +0.06 349 2,168 +195
Sep16 160401 10.04 10.19 10.00 10.19 +0.04 94 634 +52
Nov16 160401 10.25 10.36 10.19 10.36 +0.01 36 125 +5
Total Volume and Open Interest 1,285 13,172 +204
Live Cattle(CME)
Apr16 160401 133.150 133.750 132.200 132.985 +0.050 18,142 43,638 -4,961
Jun16 160401 124.050 124.600 123.300 123.580 -0.455 29,869 130,186 +2,304
Aug16 160401 120.200 120.450 119.400 119.580 -0.600 10,780 57,034 +207
Oct16 160401 119.750 120.100 119.135 119.480 -0.370 5,641 35,067 +162
Dec16 160401 119.350 119.730 118.750 119.180 -0.220 1,370 16,450 +128
Feb17 160401 118.600 118.700 117.850 118.250 -0.430 548 5,248 +3
Total Volume and Open Interest 66,497 291,730 -2,150
Feeder Cattle(CME)
Apr16 160401 157.200 157.650 155.380 156.200 -0.880 3,358 6,118 -244
May16 160401 155.630 156.500 153.900 154.700 -0.550 6,124 15,148 +365
Aug16 160401 155.200 156.435 154.035 155.000 -0.080 3,455 11,500 +56
Sep16 160401 153.735 154.880 152.650 153.650 -0.050 542 2,734 +141
Oct16 160401 152.450 152.800 150.735 151.935 +0.135 193 1,766 -17
Nov16 160401 148.500 149.235 146.850 147.900 -0.050 88 1,668 +2
Jan17 160401 143.750 144.700 142.785 143.435 -0.250 8 104 -3
Total Volume and Open Interest 13,768 39,038 +300
Lean Hogs(CME)
Apr16 160401 68.500 68.650 67.250 67.800 -0.550 8,562 21,022 -2,516
May16 160401 76.885 76.980 75.000 75.500 -1.730 86 2,054 -2
Jun16 160401 80.850 81.200 78.800 79.385 -1.465 12,443 91,112 -412
Jul16 160401 80.800 80.980 78.930 79.285 -1.515 3,204 22,290 +543
Aug16 160401 80.135 80.430 78.535 78.850 -1.550 4,058 35,311 +84
Oct16 160401 68.800 68.850 67.200 67.600 -1.330 2,006 33,668 +482
Dec16 160401 63.485 63.500 62.130 62.380 -1.155 977 19,281 +499
Feb17 160401 65.900 66.000 64.975 65.300 -0.750 91 6,078 -16
Total Volume and Open Interest 31,458 233,018 -1,336
Class III Milk(CME)
Mar16 160329 13.78 13.78 13.77 13.77 unch 251 3,729 -23
Apr16 160401 13.79 13.84 13.76 13.81 +0.03 284 4,787 -78
May16 160401 13.99 14.14 13.88 13.98 -0.03 315 4,760 +92
Jun16 160401 14.08 14.17 13.94 14.05 -0.06 161 4,101 +34
Jul16 160401 14.25 14.37 14.16 14.29 -0.07 47 3,123 +14
Aug16 160401 14.62 14.69 14.53 14.63 -0.06 14 2,589 -7
Sep16 160401 14.84 14.90 14.80 14.85 -0.05 4 2,538 +4
Oct16 160401 14.98 14.98 14.91 14.95 -0.08 6 2,060 +1
Nov16 160401 14.98 14.98 14.90 14.95 -0.08 4 1,933 +1
Dec16 160401 14.95 14.95 14.85 14.90 -0.05 12 1,849 +8
Jan17 160401 14.75 14.76 14.75 14.76 -0.01 23 419 +1
Feb17 160401 14.75 14.75 14.69 14.70 -0.05 26 331 +7
Mar17 160401 14.73 14.75 14.72 14.72 unch 21 320 +21
Total Volume and Open Interest 977 29,816 +158
Cocoa(ICE)
May16 160401 2941 2958 2880 2881 -69 17,213 69,430 -720
Jul16 160401 2954 2966 2890 2892 -67 12,652 63,484 +1,774
Sep16 160401 2937 2953 2880 2881 -64 5,605 48,103 +1,384
Dec16 160401 2916 2931 2858 2859 -63 2,112 21,863 +152
Mar17 160401 2896 2909 2838 2840 -62 1,117 27,196 +354
May17 160401 2904 2906 2834 2834 -64 80 4,570 +13
Jul17 160401 2896 2898 2828 2828 -65 2 1,288 +2
Total Volume and Open Interest 38,785 241,469 +2,959
Coffee "C"(ICE)
May16 160401 127.35 127.90 124.40 127.25 -0.20 23,133 73,270 -2,783
Jul16 160401 129.70 129.90 126.55 129.35 -0.20 15,546 49,466 +1,492
Sep16 160401 131.30 131.50 128.30 131.05 -0.20 9,303 30,749 +2,040
Dec16 160401 132.80 133.35 130.00 132.80 -0.10 3,933 27,346 -1,263
Mar17 160401 134.65 134.65 131.75 134.55 -0.05 853 7,563 +271
May17 160401 136.15 136.15 133.40 136.00 -0.05 407 3,915 +179
Total Volume and Open Interest 53,333 198,229 -45
Orange Juice(ICE)
May16 160401 147.20 149.50 146.10 147.40 +0.20 1,695 8,867 +53
Jul16 160401 146.20 148.70 146.20 147.30 +0.55 604 3,312 +359
Sep16 160401 147.10 147.10 147.10 147.10 +0.25 70 1,075 +52
Nov16 160401 147.00 148.35 147.00 147.25 +0.20 46 400 +34
Jan17 160401 147.50 147.50 147.50 147.50 +0.10 2 75 +0
Mar17 160401 148.30 148.30 148.30 148.30 +0.10 0 1 +0
Total Volume and Open Interest 2,417 13,730 +498
Sugar #11(ICE)
May16 160401 15.40 15.41 14.98 15.18 -0.17 55,492 320,937 -1,463
Jul16 160401 15.47 15.50 15.07 15.27 -0.18 30,006 257,707 +3,311
Oct16 160401 15.60 15.63 15.22 15.41 -0.20 14,702 133,348 +507
Mar17 160401 16.04 16.08 15.66 15.85 -0.19 6,711 89,285 +1,800
May17 160401 15.82 15.82 15.44 15.62 -0.18 1,150 14,880 +192
Jul17 160401 15.55 15.55 15.20 15.37 -0.16 284 24,026 +84
Oct17 160401 15.44 15.44 15.14 15.30 -0.14 197 17,953 +25
Mar18 160401 15.60 15.68 15.46 15.57 -0.10 141 6,760 +54
Total Volume and Open Interest 108,799 870,322 +4,546
London Cocoa(LCE)
May16 160401 2152 2166 2124 2127 -29 7,516 80,143 -561
Jul16 160401 2156 2177 2135 2139 -25 10,291 59,072 -1,073
Sep16 160401 2133 2151 2110 2115 -23 5,766 54,639 +12
Dec16 160401 2097 2113 2071 2076 -23 3,090 44,813 -162
Mar17 160401 2071 2087 2048 2051 -22 2,860 34,790 +41
May17 160401 2080 2082 2046 2047 -23 432 4,538 +195
Jul17 160401 2076 2078 2042 2042 -23 4 702 -2
Total Volume and Open Interest 29,963 279,118 -1,550
London Sugar(LCE)
May16 160401 443.00 443.00 432.40 436.80 -7.90 4,845 37,926 -1,298
Aug16 160401 438.80 438.80 429.80 434.60 -5.60 4,632 31,386 +1,837
Oct16 160401 433.00 434.20 426.00 431.30 -4.10 1,529 12,512 +170
Dec16 160401 432.80 434.50 426.20 431.50 -3.90 873 7,811 +344
Mar17 160401 433.20 434.50 426.90 432.30 -3.30 675 6,500 +521
Total Volume and Open Interest 12,829 99,240 +1,822
Cotton(ICE)
May16 160401 58.26 59.39 58.15 59.20 +0.76 15,046 109,277 -1,896
Jul16 160401 58.29 59.03 57.99 58.84 +0.53 9,906 55,317 +3,762
Oct16 160401 58.81 58.81 58.81 58.81 +0.80 0 4 +0
Dec16 160401 57.66 58.39 57.54 58.26 +0.49 1,346 42,385 -90
Mar17 160401 58.31 59.06 58.15 59.04 +0.65 190 6,568 +67
May17 160401 59.70 59.70 59.70 59.70 +0.68 9 1,936 +0
Total Volume and Open Interest 26,526 218,354 +1,844
Lumber(CME)
May16 160401 306.4 307.5 300.7 300.7 -10.0 540 3,753 -135
Jul16 160401 307.3 308.0 302.6 302.6 -10.0 393 1,041 +205
Sep16 160401 300.9 300.9 300.9 300.9 -10.0 9 113 +1
Nov16 160401 300.8 300.8 300.0 300.8 -9.2 4 29 -1
Total Volume and Open Interest 946 4,961 +70
Crude Oil(NYM)
May16 160401 38.14 38.56 36.63 36.79 -1.55 542,469 548,529 -2,681
Jun16 160401 39.49 39.95 38.07 38.20 -1.55 136,570 240,124 +5,824
Jul16 160401 40.48 40.89 39.00 39.17 -1.52 45,099 100,448 -754
Aug16 160401 41.17 41.36 39.67 39.84 -1.52 23,860 80,121 +2,971
Sep16 160401 41.86 41.99 40.20 40.38 -1.52 21,811 108,150 +2,023
Oct16 160401 42.47 42.47 40.66 40.81 -1.52 9,229 54,902 +991
Nov16 160401 42.67 42.67 41.00 41.16 -1.54 6,585 36,499 +426
Dec16 160401 43.02 43.08 41.29 41.47 -1.55 54,076 195,273 +1,621
Jan17 160401 43.28 43.30 41.61 41.74 -1.56 2,002 29,625 +149
Feb17 160401 43.43 43.43 41.88 42.00 -1.56 1,629 19,120 +789
Mar17 160401 43.73 43.81 42.19 42.27 -1.56 2,969 40,508 +882
Apr17 160401 43.02 43.02 42.50 42.54 -1.55 697 10,085 -66
May17 160401 42.79 42.79 42.79 42.79 -1.55 571 9,751 +181
Jun17 160401 44.39 44.46 42.87 43.03 -1.54 7,021 45,245 +1,247
Jul17 160401 43.40 43.40 43.24 43.24 -1.53 198 9,605 +78
Aug17 160401 43.44 43.44 43.44 43.44 -1.53 107 6,184 +25
Total Volume and Open Interest 873,254 1,748,006 +13,495
e-miNY Crude Oil(NYM)
May16 160401 38.150 38.475 36.600 36.800 -1.550 11,744 2,210 -203
Jun16 160401 39.650 39.750 38.100 38.200 -1.550 343 455 +21
Jul16 160401 40.125 40.150 39.100 39.175 -1.525 34 219 +4
Aug16 160401 39.900 39.900 39.800 39.850 -1.500 0 53 +0
Sep16 160401 41.225 41.225 40.375 40.375 -1.525 1 76 +0
Oct16 160401 41.500 41.500 40.625 40.800 -1.525 1 42 +0
Nov16 160401 41.150 41.150 41.150 41.150 -1.550 0 11 +0
Dec16 160401 42.050 42.075 41.475 41.475 -1.550 3 244 +1
Jan17 160401 41.750 41.750 41.750 41.750 -1.550 0 8 +0
Feb17 160401 42.000 42.000 42.000 42.000 -1.550 0 3 +0
Total Volume and Open Interest 12,128 3,740 -177
NY Harbor ULSD(NYM)
May16 160401 118.63 119.24 112.92 113.17 -5.38 54,226 108,044 +2,412
Jun16 160401 119.64 120.60 114.69 114.93 -5.24 22,055 54,546 +2,469
Jul16 160401 122.34 122.49 116.67 116.92 -5.23 10,666 39,974 +1,113
Aug16 160401 124.29 124.34 118.76 118.96 -5.19 4,827 22,614 -577
Sep16 160401 126.23 126.23 121.03 121.25 -5.10 3,549 20,403 -123
Oct16 160401 128.37 128.43 123.40 123.50 -5.03 1,572 11,105 -71
Nov16 160401 128.32 128.50 125.62 125.63 -4.96 964 8,840 -8
Dec16 160401 132.54 132.54 127.28 127.54 -4.88 4,348 47,041 +50
Jan17 160401 131.85 131.94 129.24 129.24 -4.81 277 16,716 -73
Feb17 160401 132.95 132.95 130.51 130.51 -4.74 163 3,459 -6
Mar17 160401 131.93 132.00 131.00 131.20 -4.69 231 6,500 +29
Apr17 160401 132.30 132.41 131.27 131.27 -4.64 185 2,201 +58
May17 160401 133.25 133.25 131.72 131.72 -4.59 150 1,269 +16
Jun17 160401 133.81 133.81 132.27 132.27 -4.54 477 5,322 +55
Total Volume and Open Interest 126,926 372,944 -4,389
RBOB Gasoline(NYM)
May16 160401 144.35 144.95 139.80 140.16 -4.51 54,542 130,493 +1,426
Jun16 160401 145.31 146.24 141.07 141.35 -4.78 28,446 57,236 +99
Jul16 160401 145.33 145.86 140.65 140.93 -4.96 14,322 39,730 +996
Aug16 160401 143.87 143.95 138.92 139.16 -4.97 6,911 33,265 +454
Sep16 160401 140.98 140.98 136.08 136.27 -4.91 6,331 40,303 -25
Oct16 160401 125.50 125.83 121.73 121.74 -4.73 4,370 19,788 -44
Nov16 160401 122.64 122.64 118.38 118.59 -4.56 2,132 11,554 -144
Dec16 160401 120.55 121.45 116.83 117.00 -4.47 4,667 32,498 -96
Jan17 160401 120.23 120.23 117.00 117.22 -4.38 340 5,675 +44
Feb17 160401 118.71 118.71 118.71 118.71 -4.31 240 1,801 +2
Total Volume and Open Interest 146,657 405,868 -5,560
e-miNY RBOB Gasoline(NYM)
May16 160401 140.20 140.20 140.16 140.20 -4.50      
Jun16 160401 141.40 141.40 141.35 141.40 -4.70      
Jul16 160401 140.90 140.93 140.90 140.90 -5.00      
Aug16 160401 139.20 139.20 139.16 139.20 -4.90      
Total Volume and Open Interest      
Natural Gas(NYM)
May16 160401 1.963 1.992 1.925 1.956 -0.003 116,072 341,940 -4,248
Jun16 160401 2.056 2.084 2.022 2.052 -0.002 28,649 90,244 +2,777
Jul16 160401 2.158 2.179 2.124 2.155 +0.002 31,683 119,298 +4,158
Aug16 160401 2.201 2.235 2.182 2.214 +0.002 14,035 48,230 +1,770
Sep16 160401 2.238 2.257 2.208 2.239 +0.002 12,820 93,688 +1,669
Oct16 160401 2.297 2.309 2.259 2.290 +0.001 21,779 79,206 -19
Nov16 160401 2.456 2.483 2.435 2.466 +0.001 6,504 31,089 +647
Dec16 160401 2.733 2.745 2.700 2.732 -0.003 5,546 35,315 +383
Jan17 160401 2.857 2.878 2.833 2.863 -0.005 12,491 68,067 -734
Feb17 160401 2.853 2.869 2.827 2.856 -0.004 1,965 14,776 +260
Mar17 160401 2.828 2.831 2.789 2.819 -0.003 3,766 48,457 +413
Apr17 160401 2.627 2.640 2.602 2.629 -0.002 2,866 44,554 +1,324
May17 160401 2.643 2.643 2.625 2.640 -0.002 374 9,103 +40
Jun17 160401 2.685 2.685 2.667 2.682 -0.002 253 4,408 -32
Jul17 160401 2.721 2.724 2.717 2.724 -0.002 87 3,837 -5
Aug17 160401 2.717 2.733 2.717 2.733 -0.002 114 3,671 -1
Total Volume and Open Interest 259,694 1,079,499 +8,731
Brent Crude Oil(ICE)
Jun16 160401 40.14 40.43 38.55 38.67 -1.66 296,150 486,301 +10,340
Jul16 160401 40.62 40.85 38.98 39.09 -1.68 84,960 323,565 +19,364
Aug16 160401 41.07 41.27 39.43 39.53 -1.69 46,884 118,885 +3,098
Sep16 160401 41.60 41.77 39.90 40.02 -1.72 45,121 158,797 -724
Oct16 160401 42.10 42.28 40.42 40.53 -1.74 18,113 82,178 +942
Nov16 160401 42.59 42.76 40.89 41.02 -1.74 9,122 65,815 +902
Dec16 160401 43.07 43.21 41.34 41.47 -1.73 53,722 298,684 +388
Jan17 160401 43.46 43.53 41.79 41.88 -1.73 3,547 59,490 -132
Feb17 160401 43.85 44.01 42.22 42.27 -1.72 2,478 43,591 +553
Mar17 160401 44.22 44.39 42.67 42.67 -1.71 3,031 31,206 +465
Apr17 160401 43.05 43.05 43.05 43.05 -1.71 762 16,879 +143
May17 160401 43.41 43.41 43.41 43.41 -1.69 961 17,753 +250
Jun17 160401 45.29 45.37 43.66 43.74 -1.68 10,159 65,451 -611
Jul17 160401 44.07 44.07 44.07 44.07 -1.68 379 13,093 +31
Total Volume and Open Interest 711,404 2,165,277 +6,965
Gas Oil(ICE)
Apr16 160401 351.00 353.25 334.25 335.75 -19.25 40,161 86,028 -4,225
May16 160401 355.00 356.75 337.75 339.25 -19.25 59,935 149,889 +3,275
Jun16 160401 361.25 361.25 343.00 344.25 -19.00 35,828 105,586 +466
Jul16 160401 365.00 366.50 348.50 349.75 -19.00 10,941 47,025 -897
Aug16 160401 371.00 372.00 354.50 355.75 -18.75 6,939 30,706 +1,223
Sep16 160401 377.00 378.25 361.25 362.00 -18.50 8,200 33,568 +21
Oct16 160401 383.25 384.25 367.75 368.25 -18.50 3,223 25,328 +500
Nov16 160401 387.75 388.50 372.50 372.75 -18.50 3,009 20,684 +802
Dec16 160401 391.00 392.00 375.75 376.50 -18.25 14,986 87,881 +25
Jan17 160401 395.50 396.75 381.00 381.50 -18.00 1,406 19,199 -16
Total Volume and Open Interest 194,005 763,034 +2,952
Ethanol(CBOT)
Apr16 160401 1.430 1.445 1.430 1.445 +0.009 203 187 -23
May16 160401 1.434 1.468 1.434 1.468 +0.016 376 1,140 -77
Jun16 160401 1.434 1.465 1.431 1.465 +0.016 152 680 +68
Jul16 160401 1.458 1.458 1.458 1.458 +0.013 15 620 +0
Aug16 160401 1.442 1.442 1.442 1.442 +0.005 10 121 +8
Sep16 160401 1.410 1.426 1.405 1.426 +0.001 62 365 +54
Oct16 160401 1.406 1.406 1.405 1.405 -0.001 7 186 +2
Nov16 160401 1.388 1.388 1.388 1.388 -0.001 10 77 +4
Total Volume and Open Interest 891 3,758 +69
WTI Crude Oil(ICE)
May16 160401 38.18 38.38 36.64 36.79 -1.55 46,303 85,583 -7,546
Jun16 160401 39.57 39.75 38.07 38.20 -1.55 49,520 103,419 +1,150
Jul16 160401 40.51 40.60 39.00 39.17 -1.52 20,234 25,301 +297
Aug16 160401 41.27 41.32 39.68 39.84 -1.52 10,144 16,002 +1,337
Sep16 160401 41.76 41.81 40.22 40.38 -1.52 6,212 27,720 +852
Oct16 160401 42.23 42.23 40.63 40.81 -1.52 2,425 5,215 +94
Nov16 160401 42.59 42.59 40.99 41.16 -1.54 1,666 11,488 +10
Dec16 160401 42.90 42.90 41.31 41.47 -1.55 13,905 69,625 -25
Jan17 160401 41.65 42.03 41.65 41.74 -1.56 139 4,825 +16
Feb17 160401 42.00 42.00 42.00 42.00 -1.56 140 3,808 +24
Mar17 160401 42.27 42.27 42.27 42.27 -1.56 143 4,575 +1
Apr17 160401 42.54 42.54 42.54 42.54 -1.55 32 2,144 +12
May17 160401 42.79 42.79 42.79 42.79 -1.55 23 1,237 +3
Jun17 160401 43.62 43.62 42.91 43.03 -1.54 435 21,633 -16
Jul17 160401 43.24 43.24 43.24 43.24 -1.53 12 1,228 +0
Aug17 160401 43.44 43.44 43.44 43.44 -1.53 11 371 +0
Total Volume and Open Interest 155,336 450,607 -2,268
US Dollar Index(ICE)
Jun16 160401 94.620 95.100 94.325 94.618 +0.040 26,869 54,135 +2,065
Sep16 160401 94.670 95.135 94.470 94.688 +0.027 238 1,394 +43
Dec16 160401 94.780 95.175 94.460 94.747 +0.027 70 223 -3
Total Volume and Open Interest 27,181 55,776 +2,107
Australian Dollar(CME)
Jun16 160401 76.39 76.76 75.74 76.52 +0.02 95,990 122,170 +2,703
Sep16 160401 76.25 76.37 75.44 76.20 +0.02 47 171 +6
Dec16 160401 75.92 75.92 75.53 75.92 +0.03 0 29 +0
Total Volume and Open Interest 96,038 122,375 +2,710
British Pound(CME)
Jun16 160401 143.67 143.75 141.74 142.17 -1.56 89,779 248,173 -1,095
Sep16 160401 143.01 143.24 141.85 142.27 -1.55 41 824 +4
Dec16 160401 142.40 142.40 142.00 142.40 -1.55 0 328 +0
Total Volume and Open Interest 89,820 249,353 -1,091
Canadian Dollar(CME)
Jun16 160401 77.03 77.11 76.06 76.77 -0.30 72,360 101,826 +3,483
Sep16 160401 77.01 77.11 76.09 76.78 -0.30 148 1,538 +14
Dec16 160401 77.10 77.13 76.17 76.80 -0.30 91 1,139 -24
Mar17 160401 76.83 76.83 76.22 76.83 -0.29 0 57 +0
Total Volume and Open Interest 72,601 104,572 +3,473
Japanese Yen(CME)
Jun16 160401 89.05 89.79 89.00 89.69 +0.65 91,922 148,422 +519
Sep16 160401 89.60 90.07 89.30 89.99 +0.65 100 263 -16
Dec16 160401 90.36 90.36 90.36 90.36 +0.65 37 72 +10
Total Volume and Open Interest 92,059 148,805 +513
Swiss Franc(CME)
Jun16 160401 104.33 104.98 104.21 104.62 +0.18 24,120 36,228 +724
Sep16 160401 104.90 105.36 104.72 105.12 +0.17 5 61 +0
Dec16 160401 105.65 105.77 105.34 105.65 +0.18 0 21 +0
Total Volume and Open Interest 24,125 36,325 +724
EuroFX(CME)
Jun16 160401 114.05 114.63 113.59 114.17 +0.05 213,624 332,859 +5,759
Sep16 160401 114.36 114.99 113.98 114.55 +0.05 465 1,813 +62
Dec16 160401 114.82 115.38 114.41 114.95 +0.05 272 939 -26
Total Volume and Open Interest 214,373 335,897 +5,807
Mexican Peso(CME)
Apr16 160401 575.50 575.50 575.50 575.50 -2.25      
May16 160401 574.13 574.13 574.13 574.13 -2.13      
Total Volume and Open Interest 46,931 109,327 +260
Brazilian Real(CME)
May16 160401 275.70 280.60 274.20 278.50 +2.30 2,002 25,699 +920
Jun16 160401 274.05 278.00 271.75 276.45 +2.40 324 5,204 +38
Jul16 160401 274.15 274.15 274.15 274.15 +2.40 0 15 +0
Aug16 160401 271.80 271.80 271.80 271.80 +2.40      
Total Volume and Open Interest 6,143 44,626 -421
30-Year T-Bonds(CBOT)
Jun16 160401 164~180 165~100 164~010 164~120 -0~020 251,908 503,086 -1,443
Sep16 160401 163~060 164~000 163~020 163~030 -0~020 2 38 +1
Dec16 160401 161~270 161~270 161~270 161~270 -0~020      
Total Volume and Open Interest 251,910 503,124 -1,442
10-Year T-Notes(CBOT)
Jun16 160401 130~155 130~160 130~020 130~095 -0~030 1,123,696 2,653,782 +11,416
Sep16 160401 130~035 130~080 130~005 130~060 -0~030 1 563 +0
Dec16 160401 129~115 129~115 129~115 129~115 -0~030      
Total Volume and Open Interest 1,123,697 2,654,345 +11,416
5-Year T-Notes(CBOT)
Jun16 160401 121~072 121~074 120~294 121~010 -0~042 727,293 2,439,237 +15,372
Sep16 160401 120~190 120~190 120~190 120~190 -0~042      
Dec16 160401 120~190 120~190 120~190 120~190 -0~042      
Total Volume and Open Interest 730,671 2,473,946 +12,366
2 Year T-Notes(CBOT)
Jun16 160401 109~126 109~130 109~090 109~100 -0~020 229,173 947,918 +16,011
Sep16 160401 109~050 109~050 109~050 109~050 -0~020      
Dec16 160401 109~050 109~050 109~050 109~050 -0~020      
Total Volume and Open Interest 229,401 958,341  
Eurodollars(CME)
Jun16 160401 99.315 99.315 99.285 99.300 -0.010 282,758 1,175,492 -27,905
Sep16 160401 99.245 99.245 99.200 99.215 -0.025 243,226 1,062,707 +14,665
Dec16 160401 99.185 99.185 99.120 99.140 -0.035 310,440 1,184,258 +20,021
Mar17 160401 99.140 99.145 99.070 99.085 -0.045 259,580 837,339 -2,851
Jun17 160401 99.095 99.095 99.015 99.030 -0.050 242,595 759,923 -18,899
Sep17 160401 99.040 99.040 98.965 98.975 -0.055 151,839 640,655 -1,135
Dec17 160401 98.975 98.975 98.895 98.910 -0.055 185,343 880,623 +16,624
Mar18 160401 98.920 98.925 98.840 98.855 -0.055 144,360 458,609 +16,191
Jun18 160401 98.850 98.855 98.775 98.790 -0.050 127,692 403,911 -2,854
Sep18 160401 98.785 98.785 98.710 98.725 -0.050 102,486 343,005 +4,505
Dec18 160401 98.705 98.710 98.635 98.655 -0.045 120,216 487,306 +8,765
Mar19 160401 98.650 98.650 98.575 98.600 -0.040 117,183 282,634 +16,773
Jun19 160401 98.580 98.580 98.515 98.535 -0.035 64,928 254,048 +5,510
Sep19 160401 98.510 98.510 98.450 98.470 -0.035 51,412 167,360 +731
Dec19 160401 98.435 98.440 98.385 98.400 -0.030 66,163 160,578 +3,202
Mar20 160401 98.375 98.380 98.325 98.345 -0.025 41,861 85,281 -918
Jun20 160401 98.305 98.315 98.260 98.285 -0.020 25,433 56,815 +1,626
Sep20 160401 98.240 98.255 98.195 98.220 -0.015 26,979 58,578 +2,287
Total Volume and Open Interest 2,644,912 9,690,664 +62,634
Ultra T-Bond(CBOT)
Jun16 160401 172~23 173~27 172~00 172~18 +0~01 97,254 613,337 -6,288
Sep16 160401 174~19 174~19 174~19 174~19 +0~02      
Dec16 160401 173~29 173~29 173~29 173~29 +0~02      
Total Volume and Open Interest 97,254 613,337 -6,288
Ultra 10-Yr T-Note(CBOT)
Jun16 160401 140~290 141~020 140~130 140~220 -0~020 58,807 103,732 +3,215
Sep16 160401 139~250 139~250 139~250 139~250 -0~020      
Dec16 160401 139~250 139~250 139~250 139~250 -0~020      
Total Volume and Open Interest 58,807 103,732 +3,215
30 Day Federal Funds(CBOT)
Apr16 160401 99.635 99.637 99.635 99.635 unch 4,033 128,660 -32
May16 160401 99.625 99.630 99.620 99.625 unch 46,852 198,436 +15,858
Jun16 160401 99.605 99.605 99.590 99.595 -0.005 13,554 55,459 +1,398
Jul16 160401 99.580 99.580 99.550 99.565 -0.010 30,762 99,472 +1,588
Aug16 160401 99.540 99.540 99.510 99.525 -0.010 6,895 71,651 +1,131
Sep16 160401 99.520 99.525 99.500 99.510 -0.015 3,907 18,225 +1,009
Total Volume and Open Interest 131,333 843,131 +21,060
3-Mth Euro-Yen(CME)
Jun16 160401 99.990 99.990 99.990 99.990 unch      
Sep16 160401 99.990 99.990 99.990 99.990 unch      
Dec16 160401 99.990 99.990 99.990 99.990 unch      
Mar17 160401 99.990 99.990 99.990 99.990 unch      
Jun17 160401 99.990 99.990 99.990 99.990 unch      
Sep17 160401 99.990 99.990 99.990 99.990 unch      
Dec17 160401 99.990 99.990 99.990 99.990 unch      
Mar18 160401 99.965 99.965 99.965 99.965 +0.030      
Jun18 160401 99.825 99.825 99.825 99.825 +0.030      
Sep18 160401 99.685 99.685 99.685 99.685 +0.030      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160331 99.99 99.99 99.99 99.99 unch      
Sep16 160331 99.99 99.99 99.99 99.99 unch      
Dec16 160331 99.99 99.99 99.99 99.99 unch 0 5 +0
Mar17 160331 99.99 99.99 99.99 99.99 unch      
Jun17 160331 99.99 99.99 99.99 99.99 unch      
Sep17 160331 99.99 99.99 99.99 99.99 unch      
Dec17 160331 99.99 99.99 99.99 99.99 unch      
Mar18 160331 99.93 99.93 99.93 99.93 unch      
Total Volume and Open Interest 0 5 +0
Japanese Gov't Bonds(SGX)
Jun16 160331 151.84 151.89 151.26 151.49 -0.36 886 16,233 +155
Sep16 160331 150.93 150.93 150.93 150.93 -0.36      
Dec16 160331 150.93 150.93 150.93 150.93 -0.36      
Total Volume and Open Interest 886 16,233 +155
Euro-Buxl(EUREX)
Jun16 160401 168.84 170.46 168.64 169.68 +1.14 32,709 115,214 -1,010
Sep16 160401 178.84 178.84 178.84 178.84 +1.14 0 11 +0
Dec16 160401 178.84 178.84 178.84 178.84 +1.14      
Total Volume and Open Interest 32,709 115,225 -1,010
Euro-Bund(EUREX)
Jun16 160401 163.43 163.80 163.24 163.51 +0.19 540,365 1,199,194 -16,404
Sep16 160401 162.48 162.75 162.45 162.54 +0.22 1,089 7,486 +856
Dec16 160401 161.01 161.01 161.01 161.01 +0.19      
Total Volume and Open Interest 541,454 1,206,680 -15,548
Euro-Bobl(EUREX)
Jun16 160401 131.15 131.19 131.07 131.10 unch 432,349 977,896 -3,076
Sep16 160401 131.97 131.97 131.97 131.97 +0.01 2 13 +0
Dec16 160401 131.10 131.10 131.10 131.10 unch      
Total Volume and Open Interest 432,351 977,909 -3,076
Euro-Schatz(EUREX)
Jun16 160401 111.79 111.80 111.77 111.77 -0.02 149,812 1,008,216 -1,983
Sep16 160401 111.75 111.75 111.75 111.75 -0.01 0 2 +0
Dec16 160401 111.75 111.75 111.75 111.75 -0.01      
Total Volume and Open Interest 149,812 1,008,218 -1,983
3-Mth Euribor(EUREX)
Jun16 160401 100.255 100.255 100.255 100.255 unch 7 11,581 +7
Sep16 160401 100.280 100.280 100.280 100.280 unch 2 5,981 +0
Dec16 160401 100.290 100.290 100.290 100.290 -0.005 2 2,814 +2
Total Volume and Open Interest 92 71,697 +13
Long Gilt(LIFFE)
Jun16 160401 121~02 121~11 120~26 121~02 -0~05 148,110 464,725 -3,967
Sep16 160401 122~26 122~26 122~26 122~26 -0~05      
Total Volume and Open Interest 148,110 464,725 -3,967
3-Mth Short Sterling(LIFFE)
Jun16 160401 99.40 99.41 99.40 99.40 unch 16,893 441,707 +2,553
Sep16 160401 99.39 99.41 99.39 99.40 +0.01 18,833 362,448 -6,630
Dec16 160401 99.36 99.39 99.36 99.38 +0.01 37,128 395,593 -2,335
Mar17 160401 99.35 99.37 99.34 99.36 +0.01 26,530 310,084 -5,428
Jun17 160401 99.31 99.35 99.30 99.32 +0.01 32,628 299,187 +2,720
Sep17 160401 99.27 99.31 99.27 99.28 +0.01 26,141 254,471 -3,892
Total Volume and Open Interest 281,381 3,067,985 -12,858
3-Mth Euribor(LIFFE)
Jun16 160401 100.250 100.260 100.250 100.255 +0.005 31,407 498,551 -1,292
Sep16 160401 100.275 100.280 100.270 100.275 unch 28,293 486,422 +808
Dec16 160401 100.295 100.295 100.285 100.290 -0.005 30,760 450,995 -3,406
Total Volume and Open Interest 265,342 3,407,376 -22,581
3-Mth Aus T-Bills(SFE)
Jun16 160401 97.79 97.80 97.77 97.78 -0.01 36,520 239,541 +4,718
Sep16 160401 97.88 97.89 97.85 97.87 -0.02 27,131 225,431 +791
Dec16 160401 97.95 97.95 97.90 97.91 -0.03 20,455 176,493 +5,030
Mar17 160401 97.98 97.99 97.93 97.95 -0.03 12,386 126,957 -1,174
Jun17 160401 97.99 98.00 97.95 97.96 -0.03 5,650 61,840 -1,189
Sep17 160401 97.99 97.99 97.94 97.95 -0.04 5,500 59,824 +1,850
Dec17 160401 97.97 97.98 97.92 97.94 -0.03 3,249 34,733 +283
Mar18 160401 97.94 97.94 97.89 97.90 -0.04 2,465 19,475 +1,685
Jun18 160401 97.90 97.92 97.87 97.87 -0.04 101 10,221 +0
Sep18 160401 97.84 97.84 97.82 97.82 -0.04 0 1,148 +0
Total Volume and Open Interest 113,567 958,744 +12,104
10-Year Aus T-Bonds(SFE)
Jun16 160401 97.52 97.53 97.46 97.48 -0.04 97,925 765,337 +9,016
Sep16 160401 97.48 97.48 97.48 97.48 -0.04      
Total Volume and Open Interest 97,925 765,337 +9,016
3-Year Aus T-Bonds(SFE)
Jun16 160401 98.12 98.14 98.07 98.08 -0.04 141,045 718,359 +5,634
Sep16 160401 98.08 98.08 98.08 98.08 -0.04      
Total Volume and Open Interest 141,045 718,359 +5,634
Gold(CMX)
Apr16 160401 1232.3 1235.2 1209.2 1222.2 -12.0 48,248 6,850 -22,721
Jun16 160401 1234.1 1237.2 1210.3 1223.5 -12.1 183,333 355,756 +11,435
Aug16 160401 1236.0 1237.9 1211.8 1224.9 -12.1 3,108 35,449 +800
Oct16 160401 1238.2 1238.2 1213.4 1226.2 -12.1 349 19,845 +101
Dec16 160401 1237.5 1240.5 1215.0 1227.5 -12.1 1,171 22,196 +322
Feb17 160401 1225.5 1228.8 1221.0 1228.8 -12.1 8 4,662 +4
Apr17 160401 1230.1 1230.1 1230.1 1230.1 -12.1 24 2,839 -22
Jun17 160401 1241.0 1241.0 1220.0 1231.5 -12.1 20 5,731 +0
Aug17 160401 1229.0 1233.0 1229.0 1232.9 -12.0 0 105 +0
Oct17 160401 1234.2 1234.2 1234.2 1234.2 -12.0 0 930 +0
Dec17 160401 1235.6 1235.6 1235.6 1235.6 -12.0 7 5,611 +0
Feb18 160401 1237.0 1237.0 1237.0 1237.0 -12.0      
Total Volume and Open Interest 238,962 470,384 -10,057
Silver(CMX)
May16 160401 1544.5 1548.0 1478.5 1504.6 -41.8 45,023 114,643 -594
Jul16 160401 1549.0 1550.5 1483.0 1508.3 -41.9 4,565 28,054 +1,847
Sep16 160401 1543.0 1543.0 1495.0 1511.9 -41.9 1,200 11,518 +343
Dec16 160401 1558.5 1558.5 1495.0 1516.7 -42.0 1,393 16,376 +95
Mar17 160401 1521.5 1521.5 1521.5 1521.5 -42.0 31 835 +1
May17 160401 1524.6 1524.6 1524.6 1524.6 -41.9 30 29 +0
Jul17 160401 1527.7 1527.7 1527.7 1527.7 -41.8 30 1,943 +0
Total Volume and Open Interest 52,782 176,801 +1,556
Platinum(NYMEX)
Apr16 160401 977.3 985.0 953.6 953.6 -23.0 3,660 1,264 -2,132
Jul16 160401 979.5 987.6 952.7 955.2 -22.3 12,970 54,050 +1,278
Oct16 160401 984.1 984.5 954.5 956.9 -22.4 335 2,305 +213
Jan17 160401 960.8 961.0 958.4 958.4 -22.2 0 8 +0
Total Volume and Open Interest 17,004 57,686 -627
Palladium(NYMEX)
Jun16 160401 564.25 575.05 557.00 560.90 -3.10 2,829 21,668 -327
Sep16 160401 573.80 573.80 560.30 561.65 -3.00 8 568 +3
Dec16 160401 562.90 562.90 562.90 562.90 -3.00 0 65 +0
Total Volume and Open Interest 2,838 22,333 -325
Copper(CMX)
May16 160401 218.50 220.40 215.85 216.30 -2.00 61,761 97,720 +217
Jul16 160401 219.25 221.10 216.80 217.20 -1.90 9,212 44,823 +2,961
Sep16 160401 220.20 221.25 217.50 217.85 -1.85 1,896 22,499 +463
Dec16 160401 220.30 221.30 217.95 218.35 -1.75 1,118 14,771 +113
Mar17 160401 220.60 220.65 218.70 218.70 -1.70 59 2,149 +2
Total Volume and Open Interest 75,196 190,242 +3,728
E-mini DJIA Index(CBOT)
Jun16 160401 17613 17713 17468 17706 +111 121,178 103,321 +1,629
Sep16 160401 17475 17616 17409 17613 +103 99 271 +33
Dec16 160401 17438 17553 17438 17553 +103 0 5 +0
Mar17 160401 17493 17493 17493 17493 +103      
Total Volume and Open Interest 121,277 103,597 +1,662
S & P 500(CME)
Jun16 160401 2052.00 2066.80 2035.80 2065.10 +13.60 4,160 62,896 +937
Sep16 160401 2043.10 2058.60 2030.60 2057.20 +13.60 210 474 +207
Dec16 160401 2036.10 2051.60 2023.60 2050.20 +13.60 0 4 +1
Mar17 160401 2030.90 2046.40 2018.40 2045.00 +13.60      
Total Volume and Open Interest 4,370 63,374 +1,145
S & P 500 E-Mini(Globex)
Jun16 160401 2052.75 2067.00 2035.25 2065.00 +13.50 1,627,085 2,857,423 +18,098
Sep16 160401 2043.75 2059.00 2027.50 2057.25 +13.75 2,152 8,683 +700
Dec16 160401 2038.25 2052.00 2020.75 2050.25 +13.75 164 1,808 +46
Mar17 160401 2031.00 2045.00 2023.75 2045.00 +13.50 1 56 +1
Total Volume and Open Interest 1,629,402 2,867,970 +18,845
NASDAQ 100 E-Mini(Globex)
Jun16 160401 4477.80 4529.50 4441.50 4528.50 +52.20 222,490 216,738 -3,049
Sep16 160401 4468.00 4522.50 4436.80 4521.30 +52.00 387 204 +17
Dec16 160401 4518.80 4518.80 4441.50 4518.80 +52.00 0 85 +0
Total Volume and Open Interest 222,878 217,028 -3,031
S&P Midcap 400(CME) e-Mini
Jun16 160401 1441.40 1449.00 1426.50 1448.40 +7.20 18,642 86,396 -2,312
Sep16 160401 1444.10 1444.10 1426.50 1444.10 +7.20 0 7 +0
Dec16 160401 1445.40 1445.40 1445.40 1445.40 +7.20 0 12 +0
Total Volume and Open Interest 18,642 86,415 -2,312
Volatility Index(CBOE)
Apr16 160401 15.90 16.70 15.35 15.43 -0.50 88,052 163,157 -3,336
May16 160401 17.60 18.23 17.10 17.18 -0.45 75,748 87,859 +9,436
Jun16 160401 18.45 18.97 18.00 18.03 -0.40 19,047 25,666 +2,468
Jul16 160401 19.11 19.55 18.65 18.73 -0.35 10,030 20,067 +939
Total Volume and Open Interest 204,489 338,460 +10,752
Russell 2000(ICE)
Jun16 160401 1108.90 1115.20 1097.30 1114.00 +4.40 91,815 379,964 -7,300
Sep16 160401 1095.00 1109.30 1095.00 1108.20 +4.40 32 42 +10
Dec16 160401 1105.20 1105.20 1105.20 1105.20 +4.50 0 10 +0
Total Volume and Open Interest 91,847 380,066 -7,290
Nikkei 225(CME)
Jun16 160401 16820 16855 16140 16210 -610 11,053 29,618 -74
Sep16 160401 16345 16345 16220 16220 -610 1 4 +0
Total Volume and Open Interest 11,054 29,627 -74
Nikkei 225(SGX)
Jun16 160401 16775 16815 16095 16240 -535 69,254 181,635 +2,399
Sep16 160401 16545 16545 16110 16215 -535 134 621 -81
Dec16 160401 16335 16335 15950 16100 -540 0 3,801 +0
Total Volume and Open Interest 69,590 195,544 +2,318
Nikkei 225(CME) Yen
Jun16 160401 16775 16795 16085 16160 -605 50,727 60,445 +1,788
Sep16 160401 16405 16415 16060 16125 -605 0 111 +105
Dec16 160401 16115 16115 16045 16115 -605      
Total Volume and Open Interest 50,727 60,562 +1,893
Nikkei 225(CME) e-Mini Yen
Jun16 160401 16410 16410 16160 16160 -610 0 15 +0
Sep16 160401 16130 16130 16125 16130 -600      
Dec16 160401 16120 16120 16115 16120 -600      
Total Volume and Open Interest 0 15 +0
CAC 40(EURONEXT)
Apr16 160401 4353.5 4354.0 4258.0 4320.0 -63.5 87,008 256,482 +3,667
May16 160401 4271.5 4271.5 4193.0 4248.5 -63.5 33 80 +6
Jun16 160401 4213.5 4214.5 4144.0 4202.0 -63.5 768 9,106 +348
Total Volume and Open Interest 87,809 265,673 +4,021
Hang Seng Index(HKFE)
Apr16 160401 20784 20874 20453 20467 -340 108,290 97,689 +6,859
May16 160401 20685 20737 20345 20345 -330      
Jun16 160401 20380 20436 20075 20078 -321 809 5,530 -2
Total Volume and Open Interest 126,885 123,558 -6,114
DAX(EUREX)
Jun16 160401 9915.0 9919.0 9712.5 9838.0 -162.0 87,224 111,337 +644
Sep16 160401 9886.5 9886.5 9742.0 9830.0 -162.0 53 1,504 +7
Dec16 160401 9823.5 9852.0 9818.0 9823.0 -162.0 0 1,301 +0
Total Volume and Open Interest 87,277 114,142 +651
Mini-DAX(EUREX)
Jun16 160401 9921.0 9921.0 9714.0 9838.0 -163.0 17,401 5,538 +375
Sep16 160401 9819.0 9861.0 9729.0 9830.0 -163.0 18 61 -6
Dec16 160401 9823.0 9823.0 9823.0 9823.0 -163.0 0 1 +0
Total Volume and Open Interest 17,419 5,600 +369
FT-SE 100(EURONEXT)
Jun16 160401 6099.50 6107.00 6018.00 6085.50 -27.50 117,149 609,242 +3,066
Sep16 160401 6012.00 6033.50 6012.00 6033.50 -28.00 31 1,811 +27
Dec16 160401 5999.50 5999.50 5999.50 5999.50 -28.00      
Total Volume and Open Interest 117,180 611,053 +3,093
SPI 200(SFE)
Jun16 160401 5060.0 5066.0 4957.0 4976.0 -90.0 30,753 227,082 -3,690
Sep16 160401 5012.0 5019.0 4930.0 4930.0 -90.0 0 802 +0
Dec16 160401 4916.0 4916.0 4916.0 4916.0 -90.0 0 2,043 +0
Total Volume and Open Interest 30,855 231,034 -3,591
FTSE MIB(ISE)
Jun16 160401 17420.00 17635.00 17280.00 17332.00 -364.00 31,933 58,980 +2,108
Sep16 160401 17285.00 17485.00 17232.00 17232.00 -352.00 2 32 -1
Dec16 160401 17122.00 17122.00 17122.00 17122.00 -352.00      
Total Volume and Open Interest 31,935 59,012 +2,107
KOSPI 200(KFE)
Jun16 160401 246.40 246.75 242.55 242.55 -3.85 99,815 122,076 +1,680
Sep16 160401 247.25 247.35 243.25 243.25 -3.90 281 4,427 +119
Dec16 160401 247.15 247.15 247.15 247.15 -1.85 1 2,424 +16
Total Volume and Open Interest 100,097 130,165 +1,815
GSCI(CME)
Apr16 160401 318.00 318.00 315.60 316.40 -6.30 109 11,421 -102
May16 160401 321.25 321.25 320.85 321.25 -6.30 0 60 +0
Jun16 160401 323.25 323.25 323.25 323.25 -6.30      
Total Volume and Open Interest 109 11,481 -102
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!!!