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 Tue April 05, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160405 911.50 916.50 904.00 904.75 -8.75 126,750 336,799 -4,642
Jul16 160405 920.00 924.50 911.75 912.75 -8.75 53,557 199,531 +4,349
Aug16 160405 923.75 926.25 914.75 915.50 -8.75 4,134 22,346 +268
Sep16 160405 923.50 926.25 915.00 915.75 -8.75 2,942 12,138 +123
Nov16 160405 927.00 931.25 918.75 919.50 -9.00 22,758 173,424 +1,982
Jan17 160405 930.75 933.50 923.75 924.25 -8.75 1,281 5,617 +199
Mar17 160405 935.00 937.75 926.00 926.50 -8.50 1,609 11,605 -50
May17 160405 935.75 938.00 928.00 928.50 -7.25 696 4,963 +126
Jul17 160405 941.00 942.25 933.50 933.75 -7.00 566 3,910 +52
Aug17 160405 938.00 938.00 932.00 932.00 -6.25 12 67 +8
Sep17 160405 923.75 923.75 923.75 923.75 -6.25 0 35 +0
Nov17 160405 926.25 928.00 919.50 920.25 -6.25 582 6,010 +282
Jan18 160405 931.00 931.00 925.00 925.00 -6.25 0 17 +0
Mar18 160405 929.50 929.50 929.50 929.50 -6.25 0 18 +0
Total Volume and Open Interest 214,899 776,553 +2,703
Soybean Meal(CBOT)
May16 160405 268.20 270.20 267.50 268.70 +0.50 40,624 147,956 -969
Jul16 160405 271.90 272.80 270.40 271.20 +0.10 17,476 103,097 +1,489
Aug16 160405 272.40 274.10 272.00 272.60 unch 1,876 23,981 -147
Sep16 160405 273.90 275.30 273.30 273.90 unch 2,482 20,989 +618
Oct16 160405 275.10 276.30 274.30 274.90 unch 1,425 14,075 +106
Dec16 160405 277.20 278.80 276.40 277.00 unch 7,819 51,779 +217
Jan17 160405 278.20 279.90 277.50 278.00 unch 456 3,707 +15
Mar17 160405 279.60 280.90 278.50 278.90 unch 665 4,814 +33
May17 160405 279.00 281.20 278.80 279.30 +0.10 116 2,765 +7
Jul17 160405 281.80 283.00 280.50 281.00 +0.20 129 1,726 +21
Total Volume and Open Interest 74,307 377,610 +2,272
Soybean Oil(CBOT)
May16 160405 34.67 34.70 33.97 33.99 -0.70 55,158 213,498 +3,023
Jul16 160405 34.96 34.96 34.22 34.25 -0.68 25,569 123,998 +3,700
Aug16 160405 35.02 35.04 34.33 34.35 -0.68 9,701 24,909 +1,715
Sep16 160405 35.13 35.13 34.46 34.46 -0.68 3,251 16,343 +10
Oct16 160405 35.09 35.18 34.52 34.52 -0.69 1,512 9,440 -197
Dec16 160405 35.37 35.38 34.65 34.68 -0.69 8,192 50,358 +623
Jan17 160405 35.52 35.56 34.88 34.93 -0.65 745 4,465 -212
Mar17 160405 35.60 35.61 35.03 35.09 -0.64 1,255 5,501 +234
May17 160405 35.78 35.79 35.12 35.15 -0.63 263 3,384 +43
Jul17 160405 35.65 35.65 35.24 35.29 -0.60 445 3,623 -78
Total Volume and Open Interest 107,894 463,406 +9,553
Canola(WCE)
May16 160405 480.8 482.3 478.7 480.7 -0.9 10,371 86,358 -10,756
Jul16 160405 487.4 488.1 484.4 486.0 -1.6 9,360 51,847 +4,871
Nov16 160405 484.1 486.2 483.1 484.5 -1.7 2,389 26,685 +920
Jan17 160405 489.8 489.8 487.1 488.6 -0.8 20 1,354 +3
Mar17 160405 489.8 489.8 489.8 489.8 -0.7 2 384 +2
Total Volume and Open Interest 22,142 166,684 -4,960
Corn(CBOT)
May16 160405 354.50 357.00 353.50 356.75 +2.25 268,649 578,995 -7,739
Jul16 160405 358.00 360.00 356.75 360.00 +2.25 126,197 381,614 +19,201
Sep16 160405 361.50 363.75 360.00 363.75 +2.00 40,692 151,068 +5,004
Dec16 160405 369.00 371.00 367.25 371.00 +2.00 81,926 220,998 +14,015
Mar17 160405 378.75 381.00 377.25 381.00 +2.00 5,214 42,068 +785
May17 160405 385.25 386.75 384.00 386.75 +2.00 2,000 7,840 +430
Jul17 160405 389.50 391.00 387.25 391.00 +2.25 3,116 19,286 +860
Sep17 160405 384.00 387.75 384.00 387.75 +2.75 525 2,106 +127
Dec17 160405 385.50 388.50 384.75 388.25 +2.25 4,624 14,157 +12
Mar18 160405 396.75 397.75 396.75 397.75 +2.00 166 674 +7
Total Volume and Open Interest 533,150 1,420,491 +32,704
Wheat(CBOT)
May16 160405 475.00 476.50 470.00 474.00 -0.75 59,592 199,732 -3,350
Jul16 160405 482.50 482.75 476.50 480.75 -0.50 28,757 136,589 +4,913
Sep16 160405 491.25 492.25 486.25 490.25 -0.50 4,346 39,735 +391
Dec16 160405 505.75 506.75 500.50 504.50 -0.25 7,233 44,629 +146
Mar17 160405 519.25 520.00 514.25 518.25 -0.25 751 11,904 +21
May17 160405 526.75 527.25 526.25 527.25 -0.50 169 2,622 -36
Total Volume and Open Interest 100,899 436,925 +2,100
Wheat(KCBT)
May16 160405 475.50 478.00 471.00 473.50 -1.75 17,151 82,873 -1,457
Jul16 160405 486.00 489.25 482.25 485.00 -1.50 12,177 72,641 +342
Sep16 160405 501.75 503.00 496.50 499.25 -1.50 1,032 14,363 -28
Dec16 160405 523.00 523.50 517.00 519.75 -1.75 1,359 23,813 +593
Mar17 160405 535.75 535.75 529.50 532.25 -1.75 99 9,238 +14
May17 160405 540.00 542.50 540.00 540.75 -1.75 12 2,796 +3
Jul17 160405 549.00 549.00 547.50 547.50 -1.25 19 813 +1
Total Volume and Open Interest 31,849 206,733 -532
Wheat(MGE)
May16 160405 528.75 529.00 524.25 524.75 -4.50 6,596 23,767 -2,211
Jul16 160405 537.50 538.00 532.75 533.25 -4.75 2,995 21,715 +814
Sep16 160405 544.25 545.00 541.75 542.25 -4.75 779 9,042 -138
Dec16 160405 556.00 557.25 554.75 554.75 -4.25 309 7,647 -15
Mar17 160405 567.75 569.50 567.00 567.00 -4.25 205 3,882 -20
May17 160405 575.00 576.00 575.00 575.25 -4.00 170 1,675 +52
Total Volume and Open Interest 11,166 68,045 -1,456
Oats(CBOT)
May16 160405 189.00 189.25 184.00 184.25 -2.75 558 7,043 -286
Jul16 160405 198.00 198.00 192.75 192.75 -3.50 397 3,159 +231
Sep16 160405 201.75 201.75 201.75 201.75 -4.00 8 192 +1
Dec16 160405 215.00 215.00 211.00 211.00 -4.00 9 661 +3
Total Volume and Open Interest 972 11,056 -51
Rough Rice(CBOT)
May16 160405 9.76 9.84 9.67 9.79 -0.01 1,343 9,745 -237
Jul16 160405 9.95 10.06 9.95 10.05 -0.01 865 2,670 +341
Sep16 160405 10.24 10.24 10.24 10.24 +0.01 54 683 +21
Nov16 160405 10.40 10.43 10.40 10.43 +0.03 24 143 +4
Total Volume and Open Interest 2,293 13,281 +132
Live Cattle(CME)
Apr16 160405 133.250 133.500 130.200 130.685 -2.515 11,707 29,134 -9,141
Jun16 160405 123.580 123.850 120.680 120.750 -2.930 20,212 134,908 +963
Aug16 160405 119.600 119.785 116.700 116.950 -2.650 8,535 58,530 +702
Oct16 160405 119.580 119.580 116.700 116.980 -2.600 5,008 36,068 +511
Dec16 160405 119.135 119.150 116.400 117.135 -2.095 1,841 16,848 +272
Feb17 160405 118.150 118.180 115.580 116.150 -2.180 669 5,189 -85
Total Volume and Open Interest 48,187 284,848 -6,747
Feeder Cattle(CME)
Apr16 160405 156.235 156.235 152.380 152.630 -4.055 1,930 5,198 -470
May16 160405 154.330 154.350 150.200 150.200 -4.500 4,999 15,501 +284
Aug16 160405 154.830 154.850 150.600 150.850 -4.250 2,405 11,730 +196
Sep16 160405 153.485 153.485 149.285 150.035 -3.700 804 2,897 +108
Oct16 160405 151.400 151.450 147.630 148.550 -3.580 505 1,902 +160
Nov16 160405 146.250 146.900 143.800 144.350 -3.850 248 1,702 +18
Jan17 160405 141.750 141.750 141.000 141.630 -1.970 24 104 +4
Total Volume and Open Interest 10,918 39,037 +303
Lean Hogs(CME)
Apr16 160405 67.800 68.135 67.285 67.385 -0.295 6,512 17,574 -1,281
May16 160405 75.000 75.850 74.535 74.900 -0.100 318 1,962 -102
Jun16 160405 78.900 80.050 78.535 79.000 +0.270 16,971 88,007 -1,757
Jul16 160405 79.000 79.930 78.580 79.000 +0.250 3,667 23,360 +528
Aug16 160405 78.550 79.480 78.285 78.785 +0.335 3,975 35,159 -302
Oct16 160405 67.750 68.385 67.430 67.885 +0.100 2,063 33,878 +45
Dec16 160405 63.050 63.300 62.430 63.200 +0.270 1,312 19,866 +321
Feb17 160405 65.750 65.900 65.225 65.885 +0.285 188 6,099 +25
Total Volume and Open Interest 35,030 228,142 -2,514
Class III Milk(CME)
Apr16 160405 13.73 13.78 13.71 13.72 -0.03 153 4,724 -40
May16 160405 13.80 13.86 13.70 13.72 -0.08 368 4,943 +9
Jun16 160405 13.80 13.89 13.76 13.84 +0.01 285 4,218 +50
Jul16 160405 14.09 14.17 14.07 14.15 +0.03 145 3,223 +64
Aug16 160405 14.53 14.59 14.53 14.54 -0.02 46 2,666 +21
Sep16 160405 14.80 14.84 14.80 14.83 +0.04 62 2,593 +27
Oct16 160405 14.91 14.91 14.89 14.91 +0.02 124 2,212 +87
Nov16 160405 14.90 14.96 14.90 14.96 +0.09 118 2,102 +84
Dec16 160405 14.85 14.85 14.85 14.85 +0.01 63 1,997 +35
Jan17 160405 14.76 14.76 14.76 14.76 +0.01 19 442 +6
Feb17 160405 14.74 14.74 14.73 14.73 +0.02 17 406 +15
Mar17 160405 14.75 14.77 14.75 14.75 +0.01 42 394 +25
Apr17 160405 14.83 14.84 14.83 14.83 unch 0 187 +0
Total Volume and Open Interest 1,444 30,968 +383
Cocoa(ICE)
May16 160405 2850 2891 2841 2882 +11 35,246 63,775 -4,432
Jul16 160405 2863 2903 2852 2895 +13 19,991 63,526 +457
Sep16 160405 2856 2891 2843 2883 +11 6,969 49,374 +884
Dec16 160405 2830 2864 2817 2856 +9 2,381 21,453 -433
Mar17 160405 2806 2847 2799 2839 +11 1,497 27,034 -189
May17 160405 2799 2835 2799 2835 +13 488 4,740 +182
Jul17 160405 2830 2830 2830 2830 +14 130 1,328 +27
Total Volume and Open Interest 66,704 236,771 -3,504
Coffee "C"(ICE)
May16 160405 122.85 122.85 120.55 120.90 -1.90 24,289 70,002 -2,182
Jul16 160405 125.20 125.20 122.70 123.05 -1.90 11,583 52,126 +2,118
Sep16 160405 127.00 127.00 124.50 124.85 -1.90 4,662 30,708 +288
Dec16 160405 128.15 128.40 126.50 126.90 -1.80 2,633 27,017 -148
Mar17 160405 130.90 130.90 128.50 128.80 -1.75 572 7,822 +54
May17 160405 131.50 131.50 130.05 130.50 -1.55 401 4,089 +171
Total Volume and Open Interest 44,264 197,808 +345
Orange Juice(ICE)
May16 160405 144.00 144.35 140.05 143.25 -0.45 1,764 8,536 +41
Jul16 160405 144.50 144.50 141.70 143.25 -1.00 427 3,711 +301
Sep16 160405 142.80 143.85 142.35 143.45 -1.05 5 1,078 +0
Nov16 160405 143.50 143.50 143.50 143.50 -1.05 4 401 +1
Jan17 160405 143.60 143.60 143.60 143.60 -1.15 0 75 +0
Mar17 160405 144.40 144.40 144.40 144.40 -1.15 0 1 +0
Total Volume and Open Interest 2,200 13,802 +343
Sugar #11(ICE)
May16 160405 14.73 14.84 14.61 14.64 unch 75,563 305,394 -9,418
Jul16 160405 15.00 15.00 14.76 14.79 -0.03 35,705 262,861 +4,483
Oct16 160405 15.12 15.17 14.96 14.99 -0.04 14,473 135,376 +760
Mar17 160405 15.60 15.65 15.45 15.48 -0.03 7,285 90,134 +837
May17 160405 15.33 15.42 15.25 15.28 -0.03 2,334 14,992 +386
Jul17 160405 15.10 15.19 15.03 15.07 -0.02 1,557 23,671 -266
Oct17 160405 15.06 15.15 15.01 15.06 unch 933 18,220 +125
Mar18 160405 15.38 15.43 15.35 15.38 unch 504 6,890 +17
Total Volume and Open Interest 139,155 863,295 -2,857
London Cocoa(LCE)
May16 160405 2098 2137 2092 2132 +24 12,511 76,249 -1,986
Jul16 160405 2110 2152 2106 2146 +23 11,930 59,599 +517
Sep16 160405 2091 2125 2083 2120 +21 6,228 54,011 -1,283
Dec16 160405 2048 2085 2045 2081 +21 5,022 46,083 +1,021
Mar17 160405 2027 2058 2020 2054 +20 2,934 35,390 +93
May17 160405 2024 2049 2019 2049 +19 787 4,650 -20
Jul17 160405 2025 2045 2024 2045 +19 180 695 -6
Total Volume and Open Interest 39,594 277,097 -1,664
London Sugar(LCE)
May16 160405 423.10 424.80 418.10 419.30 -3.90 10,435 35,002 -1,090
Aug16 160405 425.40 427.80 422.10 424.00 -0.90 9,389 35,802 +2,452
Oct16 160405 421.70 426.00 420.40 422.20 -0.90 1,754 12,983 +498
Dec16 160405 422.60 426.60 421.00 423.10 -0.90 947 8,281 +300
Mar17 160405 423.90 427.50 422.60 424.70 -0.40 405 6,861 +83
Total Volume and Open Interest 23,102 102,214 +2,373
Cotton(ICE)
May16 160405 58.96 59.18 58.54 58.90 -0.06 23,103 103,449 -3,586
Jul16 160405 58.75 58.84 58.26 58.62 -0.03 12,622 60,240 +3,185
Oct16 160405 58.37 58.47 58.37 58.47 -0.06 0 4 +0
Dec16 160405 58.29 58.40 57.95 58.33 +0.03 5,100 45,012 +1,417
Mar17 160405 58.93 59.23 58.87 59.16 -0.03 638 6,997 +273
May17 160405 59.82 59.86 59.51 59.86 -0.04 6 1,936 -2
Total Volume and Open Interest 41,562 220,540 +1,310
Lumber(CME)
May16 160405 292.5 292.6 286.0 288.7 -3.9 531 3,516 -129
Jul16 160405 293.3 293.3 286.3 287.1 -6.2 234 1,304 +90
Sep16 160405 290.0 290.0 288.2 288.3 -4.1 1 112 +0
Nov16 160405 289.6 289.6 289.3 289.6 -1.2 0 29 +0
Total Volume and Open Interest 766 4,986 -39
Crude Oil(NYM)
May16 160405 35.50 36.58 35.24 35.89 +0.19 547,190 542,223 -7,731
Jun16 160405 36.80 37.79 36.57 37.11 +0.08 131,459 251,918 +3,734
Jul16 160405 37.71 38.65 37.50 37.99 +0.02 46,233 113,017 +6,265
Aug16 160405 38.30 39.21 38.14 38.59 -0.04 23,327 81,790 -806
Sep16 160405 38.83 39.66 38.67 39.09 -0.08 28,116 107,463 -622
Oct16 160405 39.25 40.03 39.08 39.48 -0.12 17,835 53,912 -990
Nov16 160405 39.56 40.32 39.40 39.81 -0.15 10,594 36,051 -656
Dec16 160405 39.95 40.64 39.70 40.09 -0.18 47,319 196,470 +44
Jan17 160405 40.20 40.86 40.13 40.34 -0.21 4,405 30,184 +407
Feb17 160405 40.65 41.02 40.39 40.58 -0.24 2,821 19,777 -135
Mar17 160405 40.93 41.22 40.61 40.83 -0.27 4,214 40,440 -309
Apr17 160405 41.21 41.26 40.97 41.09 -0.28 1,448 10,413 +249
May17 160405 41.78 41.78 41.34 41.34 -0.30 1,727 10,175 +365
Jun17 160405 41.58 41.93 41.32 41.58 -0.32 8,732 47,129 +1,676
Jul17 160405 42.01 42.01 41.78 41.78 -0.33 433 9,735 +136
Aug17 160405 41.98 41.98 41.98 41.98 -0.34 173 6,280 +72
Total Volume and Open Interest 896,831 1,773,426 +2,621
e-miNY Crude Oil(NYM)
May16 160405 35.500 36.575 35.250 35.900 +0.200 12,604 2,344 +192
Jun16 160405 36.750 37.775 36.575 37.100 +0.075 362 514 +35
Jul16 160405 37.700 38.600 37.500 38.000 +0.025 26 224 -10
Aug16 160405 38.550 38.700 38.500 38.600 -0.025 2 57 +2
Sep16 160405 39.000 39.175 38.925 39.100 -0.075 2 77 +1
Oct16 160405 39.475 39.475 39.475 39.475 -0.125 2 42 +0
Nov16 160405 39.800 39.800 39.800 39.800 -0.150 0 11 +0
Dec16 160405 39.800 40.475 39.800 40.100 -0.175 6 247 +1
Jan17 160405 40.600 40.600 40.350 40.350 -0.200 0 8 +0
Feb17 160405 40.575 40.575 40.575 40.575 -0.250 0 3 +0
Total Volume and Open Interest 13,065 3,993 +268
NY Harbor ULSD(NYM)
May16 160405 108.61 108.79 106.68 107.46 -1.43 58,808 111,661 +2,716
Jun16 160405 110.48 110.67 108.50 109.30 -1.44 31,420 57,261 +2,528
Jul16 160405 112.23 112.71 110.75 111.50 -1.31 13,209 41,002 +1,012
Aug16 160405 114.77 114.77 112.98 113.69 -1.24 6,668 23,716 +1,267
Sep16 160405 116.83 117.04 115.40 116.09 -1.19 4,848 21,047 +442
Oct16 160405 119.17 119.26 117.67 118.42 -1.15 1,695 11,480 +197
Nov16 160405 120.95 121.62 119.90 120.59 -1.15 1,192 8,735 -29
Dec16 160405 123.13 123.53 121.80 122.54 -1.16 6,334 48,292 +419
Jan17 160405 124.50 125.32 123.56 124.30 -1.18 516 16,546 -69
Feb17 160405 126.40 126.70 125.05 125.64 -1.18 243 3,405 -15
Mar17 160405 126.84 127.42 125.80 126.39 -1.18 380 6,573 -38
Apr17 160405 126.60 127.73 126.18 126.55 -1.15 293 2,258 +33
May17 160405 127.00 129.17 126.75 127.18 -1.07 126 1,296 +22
Jun17 160405 128.53 128.53 127.25 127.95 -0.95 366 5,481 +153
Total Volume and Open Interest 127,218 378,389 +9,013
RBOB Gasoline(NYM)
May16 160405 137.51 139.00 136.88 137.78 +0.08 63,723 130,194 -1,398
Jun16 160405 138.71 140.10 138.07 138.91 -0.07 47,490 58,089 +341
Jul16 160405 138.11 139.55 137.60 138.42 -0.14 25,076 40,060 -391
Aug16 160405 136.61 137.59 135.77 136.53 -0.17 16,410 33,296 +167
Sep16 160405 134.05 134.62 132.78 133.60 -0.17 12,804 38,884 +299
Oct16 160405 119.42 119.83 118.25 119.04 -0.20 7,157 18,882 -285
Nov16 160405 115.93 116.90 115.10 115.92 -0.17 3,817 11,762 +218
Dec16 160405 114.27 115.40 113.49 114.33 -0.14 9,703 31,123 -316
Jan17 160405 114.70 114.70 113.86 114.56 -0.10 819 5,622 -4
Feb17 160405 116.02 116.24 115.95 116.09 -0.04 471 1,979 +158
Total Volume and Open Interest 189,897 398,291 -663
e-miNY RBOB Gasoline(NYM)
May16 160405 137.80 137.80 137.78 137.80 +0.10 1 1 +1
Jun16 160405 138.90 138.91 138.90 138.90 -0.10      
Jul16 160405 138.40 138.42 138.40 138.40 -0.20      
Aug16 160405 136.50 136.53 136.50 136.50 -0.20      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
May16 160405 2.004 2.041 1.931 1.954 -0.044 115,458 332,974 -7,857
Jun16 160405 2.094 2.128 2.024 2.050 -0.040 33,386 100,524 +6,090
Jul16 160405 2.191 2.222 2.124 2.150 -0.035 32,254 130,791 +9,022
Aug16 160405 2.251 2.273 2.183 2.208 -0.033 12,918 46,098 -754
Sep16 160405 2.273 2.296 2.211 2.236 -0.029 11,008 94,199 -44
Oct16 160405 2.323 2.352 2.263 2.287 -0.027 16,992 82,970 -6
Nov16 160405 2.513 2.522 2.443 2.467 -0.023 8,726 30,765 -282
Dec16 160405 2.775 2.780 2.709 2.735 -0.018 11,634 36,501 +460
Jan17 160405 2.902 2.909 2.837 2.866 -0.017 12,987 66,862 -796
Feb17 160405 2.894 2.901 2.831 2.860 -0.016 2,058 15,158 +242
Mar17 160405 2.853 2.860 2.795 2.824 -0.014 3,857 47,857 -265
Apr17 160405 2.655 2.659 2.601 2.631 -0.014 2,755 44,227 -530
May17 160405 2.636 2.645 2.621 2.645 -0.013 405 9,542 +279
Jun17 160405 2.667 2.686 2.667 2.686 -0.013 55 4,418 +12
Jul17 160405 2.710 2.727 2.710 2.727 -0.013 48 3,878 -31
Aug17 160405 2.720 2.736 2.720 2.736 -0.013 24 3,671 -15
Total Volume and Open Interest 265,787 1,094,683 +5,767
Brent Crude Oil(ICE)
Jun16 160405 37.50 38.44 37.27 37.87 +0.18 286,168 499,288 +3,115
Jul16 160405 37.77 38.56 37.52 38.03 +0.05 109,246 334,339 +3,219
Aug16 160405 38.17 38.90 37.88 38.38 -0.01 88,191 130,537 +7,760
Sep16 160405 38.62 39.27 38.29 38.79 -0.05 78,797 164,525 +4,442
Oct16 160405 39.11 39.68 38.78 39.26 -0.07 41,469 86,855 +3,696
Nov16 160405 39.60 40.14 39.26 39.73 -0.09 17,296 66,617 +506
Dec16 160405 40.06 40.62 39.70 40.17 -0.12 71,921 297,234 -2,187
Jan17 160405 40.37 40.91 40.16 40.56 -0.15 4,637 57,976 +134
Feb17 160405 40.76 41.10 40.53 40.92 -0.18 5,968 46,762 +1,852
Mar17 160405 41.15 41.51 40.96 41.30 -0.19 4,810 31,311 -49
Apr17 160405 41.65 41.65 41.65 41.65 -0.22 1,529 17,039 +217
May17 160405 41.92 41.99 41.92 41.99 -0.24 1,633 18,233 +354
Jun17 160405 42.35 42.68 41.93 42.29 -0.26 15,859 66,049 -366
Jul17 160405 42.60 42.60 42.60 42.60 -0.28 987 13,026 -200
Total Volume and Open Interest 765,481 2,156,690 +26,323
Gas Oil(ICE)
Apr16 160405 319.00 319.75 312.00 314.50 -14.25 28,932 75,323 -4,374
May16 160405 323.25 324.25 317.00 319.50 -13.25 67,125 160,049 +5,808
Jun16 160405 328.50 330.50 323.75 326.00 -12.25 39,883 108,409 +1,782
Jul16 160405 334.25 336.00 330.50 332.50 -11.50 9,916 47,923 +1,336
Aug16 160405 340.75 342.50 337.00 339.25 -11.00 9,803 32,705 -1,379
Sep16 160405 347.75 349.00 344.00 346.00 -10.75 11,873 34,331 +73
Oct16 160405 354.00 355.75 350.25 352.50 -10.75 5,845 26,127 +532
Nov16 160405 360.50 360.50 355.00 357.25 -10.75 3,379 21,582 +688
Dec16 160405 363.25 365.00 359.00 361.25 -10.50 15,468 88,385 +1,504
Jan17 160405 368.75 369.00 364.25 366.25 -10.50 930 19,144 +63
Total Volume and Open Interest 200,508 773,378 +7,535
Ethanol(CBOT)
May16 160405 1.483 1.484 1.466 1.480 -0.003 367 1,277 +163
Jun16 160405 1.465 1.470 1.460 1.470 -0.003 118 849 +47
Jul16 160405 1.455 1.462 1.449 1.462 -0.003 13 610 -3
Aug16 160405 1.440 1.452 1.440 1.446 -0.003 0 120 +0
Sep16 160405 1.430 1.430 1.430 1.430 -0.003 68 424 +50
Oct16 160405 1.409 1.409 1.409 1.409 -0.003 15 186 +0
Nov16 160405 1.392 1.392 1.392 1.392 -0.003 15 77 +0
Dec16 160405 1.373 1.373 1.373 1.373 -0.003 30 382 +0
Total Volume and Open Interest 649 4,089 +259
WTI Crude Oil(ICE)
May16 160405 35.46 36.59 35.25 35.89 +0.19 36,681 78,299 -4,858
Jun16 160405 36.75 37.80 36.58 37.11 +0.08 40,794 100,560 +1,633
Jul16 160405 37.70 38.65 37.53 37.99 +0.02 17,887 27,675 +803
Aug16 160405 38.35 39.21 38.22 38.59 -0.04 9,316 16,962 +1,127
Sep16 160405 38.88 39.69 38.80 39.09 -0.08 9,428 28,255 +1,043
Oct16 160405 39.31 39.73 39.22 39.48 -0.12 6,873 6,237 +707
Nov16 160405 39.66 40.18 39.54 39.81 -0.15 2,536 11,896 +341
Dec16 160405 39.89 40.59 39.84 40.09 -0.18 8,785 67,195 +329
Jan17 160405 40.48 40.48 40.34 40.34 -0.21 550 5,308 +1
Feb17 160405 40.58 40.58 40.58 40.58 -0.24 157 3,794 -15
Mar17 160405 40.83 40.83 40.83 40.83 -0.27 693 4,387 +19
Apr17 160405 41.09 41.09 41.09 41.09 -0.28 464 2,251 +108
May17 160405 41.34 41.34 41.34 41.34 -0.30 257 1,255 +11
Jun17 160405 41.52 41.85 41.52 41.58 -0.32 848 21,682 -125
Jul17 160405 41.78 41.78 41.78 41.78 -0.33 52 1,273 +45
Aug17 160405 41.98 41.98 41.98 41.98 -0.34 0 371 +0
Total Volume and Open Interest 137,952 444,347 +1,603
US Dollar Index(ICE)
Jun16 160405 94.615 94.990 94.455 94.637 +0.112 28,247 54,141 -580
Sep16 160405 94.565 95.055 94.565 94.713 +0.123 225 1,487 +29
Dec16 160405 94.635 95.000 94.635 94.768 +0.120 20 240 +7
Total Volume and Open Interest 28,499 55,899 -540
Australian Dollar(CME)
Jun16 160405 75.80 76.12 74.86 75.14 -0.71 110,564 122,668 +2,103
Sep16 160405 75.42 75.64 74.57 74.83 -0.70 38 169 +5
Dec16 160405 74.50 74.57 74.35 74.56 -0.70 0 29 +0
Total Volume and Open Interest 110,602 122,871 +2,108
British Pound(CME)
Jun16 160405 142.71 142.81 141.22 141.58 -1.25 133,667 247,136 +3,652
Sep16 160405 142.76 142.88 141.33 141.68 -1.25 52 819 -7
Dec16 160405 141.81 141.81 141.49 141.81 -1.25 20 308 -20
Total Volume and Open Interest 133,739 248,291 +3,625
Canadian Dollar(CME)
Jun16 160405 76.45 76.52 75.65 76.03 -0.54 83,142 102,215 -880
Sep16 160405 76.41 76.48 75.66 76.04 -0.54 210 1,629 +27
Dec16 160405 75.90 76.15 75.74 76.05 -0.54 16 1,147 +3
Mar17 160405 76.08 76.08 75.74 76.08 -0.54 0 57 +0
Total Volume and Open Interest 83,368 105,060 -850
Japanese Yen(CME)
Jun16 160405 90.00 91.13 89.97 90.67 +0.62 135,431 155,632 +6,099
Sep16 160405 90.65 91.40 90.28 90.96 +0.61 98 340 +66
Dec16 160405 90.98 91.69 90.98 91.33 +0.61 0 72 +0
Total Volume and Open Interest 135,529 156,092 +6,165
Swiss Franc(CME)
Jun16 160405 104.58 105.05 104.41 104.90 +0.29 18,910 36,121 -23
Sep16 160405 105.01 105.52 104.92 105.39 +0.28 7 65 +4
Dec16 160405 105.92 105.98 105.61 105.92 +0.28 0 21 +0
Total Volume and Open Interest 18,917 36,222 -19
EuroFX(CME)
Jun16 160405 114.14 114.29 113.59 114.09 -0.11 276,466 335,407 -4,027
Sep16 160405 114.58 114.66 113.96 114.46 -0.12 675 2,057 +179
Dec16 160405 114.79 115.05 114.39 114.85 -0.13 44 942 +0
Total Volume and Open Interest 277,227 338,713 -3,828
Mexican Peso(CME)
Apr16 160405 564.63 564.63 564.63 564.63 -6.63      
May16 160405 563.25 563.50 563.25 563.25 -6.63      
Total Volume and Open Interest 55,821 112,091 +954
Brazilian Real(CME)
May16 160405 272.20 273.60 269.35 270.55 -5.10 2,520 26,289 +44
Jun16 160405 270.05 271.10 267.50 268.30 -5.10 49 5,188 -13
Jul16 160405 265.90 265.90 265.90 265.90 -5.15 0 15 +0
Aug16 160405 263.65 263.65 263.65 263.65 -5.10      
Total Volume and Open Interest 2,569 31,513 +31
30-Year T-Bonds(CBOT)
Jun16 160405 165~000 166~150 164~300 166~070 +1~180 253,220 510,092 +3,451
Sep16 160405 163~260 165~040 163~260 164~300 +1~180 14 54 -1
Dec16 160405 163~220 163~220 163~220 163~220 +1~180      
Total Volume and Open Interest 253,234 510,146 +3,450
10-Year T-Notes(CBOT)
Jun16 160405 130~190 130~310 130~180 130~265 +0~115 1,275,666 2,638,946 +6,177
Sep16 160405 130~225 130~280 130~210 130~245 +0~130 22 592 +14
Dec16 160405 129~300 129~300 129~300 129~300 +0~130      
Total Volume and Open Interest 1,275,688 2,639,538 +6,191
5-Year T-Notes(CBOT)
Jun16 160405 121~064 121~132 121~056 121~106 +0~070 763,370 2,443,557 -8,577
Sep16 160405 120~314 120~316 120~314 120~316 +0~074      
Dec16 160405 120~302 120~302 120~302 120~302 +0~074      
Total Volume and Open Interest 763,370 2,443,557 -8,577
2 Year T-Notes(CBOT)
Jun16 160405 109~112 109~132 109~110 109~124 +0~014 291,393 990,419 +11,088
Sep16 160405 109~110 109~110 109~110 109~110 +0~044      
Dec16 160405 109~094 109~094 109~094 109~094 +0~044      
Total Volume and Open Interest 291,393 990,419 +11,088
Eurodollars(CME)
Jun16 160405 99.310 99.325 99.310 99.320 +0.010 301,109 1,147,683 -11,188
Sep16 160405 99.235 99.255 99.230 99.250 +0.025 253,716 1,065,228 +4,783
Dec16 160405 99.165 99.190 99.160 99.185 +0.030 435,305 1,223,834 +11,736
Mar17 160405 99.120 99.150 99.115 99.145 +0.035 243,057 855,065 +1,642
Jun17 160405 99.065 99.100 99.065 99.095 +0.035 272,217 778,496 +3,884
Sep17 160405 99.015 99.055 99.015 99.045 +0.040 186,749 655,707 +10,308
Dec17 160405 98.950 98.995 98.950 98.985 +0.045 276,613 931,741 +28,772
Mar18 160405 98.900 98.955 98.900 98.940 +0.050 190,915 506,495 +24,997
Jun18 160405 98.845 98.895 98.840 98.880 +0.055 155,271 414,127 +17,430
Sep18 160405 98.775 98.840 98.775 98.820 +0.060 113,866 349,264 -806
Dec18 160405 98.705 98.770 98.705 98.750 +0.065 121,519 485,389 +1,714
Mar19 160405 98.645 98.715 98.645 98.695 +0.065 100,723 291,879 +1,946
Jun19 160405 98.585 98.650 98.585 98.630 +0.065 72,098 263,889 +1,874
Sep19 160405 98.520 98.585 98.520 98.565 +0.065 58,017 176,871 +5,206
Dec19 160405 98.455 98.515 98.455 98.495 +0.065 54,306 169,767 +8,789
Mar20 160405 98.390 98.455 98.390 98.435 +0.065 43,122 93,829 +6,322
Jun20 160405 98.325 98.390 98.325 98.365 +0.060 20,386 54,665 -510
Sep20 160405 98.260 98.325 98.260 98.300 +0.060 24,125 56,377 -2,111
Total Volume and Open Interest 2,982,711 9,919,391 +114,454
Ultra T-Bond(CBOT)
Jun16 160405 173~11 175~11 173~11 175~00 +2~01 95,003 617,388 +4,116
Sep16 160405 177~01 177~01 177~01 177~01 +2~01      
Dec16 160405 176~11 176~11 176~11 176~11 +2~01      
Total Volume and Open Interest 95,003 617,388 +4,116
Ultra 10-Yr T-Note(CBOT)
Jun16 160405 141~000 141~190 141~000 141~145 +0~195 51,688 104,884 -1,676
Sep16 160405 140~175 140~175 140~175 140~175 +0~195      
Dec16 160405 140~175 140~175 140~175 140~175 +0~195      
Total Volume and Open Interest 51,688 104,884 -1,676
30 Day Federal Funds(CBOT)
Apr16 160405 99.637 99.640 99.637 99.637 unch 4,279 127,599 +294
May16 160405 99.630 99.635 99.630 99.630 unch 20,889 198,212 +2,661
Jun16 160405 99.605 99.615 99.605 99.605 +0.005 10,861 68,947 -341
Jul16 160405 99.575 99.590 99.575 99.580 +0.010 36,347 112,203 +5,505
Aug16 160405 99.540 99.555 99.535 99.550 +0.015 13,511 75,167 -1,682
Sep16 160405 99.530 99.545 99.530 99.540 +0.020 2,599 19,234 -522
Total Volume and Open Interest 122,814 814,938 +14,890
3-Mth Euro-Yen(CME)
Jun16 160405 99.990 99.990 99.990 99.990 unch      
Sep16 160405 99.990 99.990 99.990 99.990 unch      
Dec16 160405 99.990 99.990 99.990 99.990 unch      
Mar17 160405 99.990 99.990 99.990 99.990 unch      
Jun17 160405 99.990 99.990 99.990 99.990 unch      
Sep17 160405 99.990 99.990 99.990 99.990 unch      
Dec17 160405 99.990 99.990 99.990 99.990 unch      
Mar18 160405 99.965 99.965 99.965 99.965 unch      
Jun18 160405 99.825 99.825 99.825 99.825 unch      
Sep18 160405 99.685 99.685 99.685 99.685 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160405 99.99 99.99 99.99 99.99 unch      
Sep16 160405 99.99 99.99 99.99 99.99 unch      
Dec16 160405 99.99 99.99 99.99 99.99 unch 3 7 +2
Mar17 160405 99.99 99.99 99.99 99.99 unch      
Jun17 160405 99.99 99.99 99.99 99.99 unch      
Sep17 160405 99.99 99.99 99.99 99.99 unch      
Dec17 160405 99.99 99.99 99.99 99.99 unch      
Mar18 160405 99.96 99.96 99.96 99.96 unch      
Total Volume and Open Interest 3 7 +2
Japanese Gov't Bonds(SGX)
Jun16 160405 151.64 151.73 151.45 151.56 -0.08 1,863 17,219 +811
Sep16 160405 151.00 151.00 151.00 151.00 -0.08      
Dec16 160405 151.00 151.00 151.00 151.00 -0.08      
Total Volume and Open Interest 1,863 17,219 +811
Euro-Buxl(EUREX)
Jun16 160405 170.94 172.68 170.94 171.72 +1.08 35,008 119,894 +3,245
Sep16 160405 181.54 181.54 181.54 181.54 +1.74 1 11 +0
Dec16 160405 181.54 181.54 181.54 181.54 +1.74      
Total Volume and Open Interest 35,009 119,905 +3,245
Euro-Bund(EUREX)
Jun16 160405 163.89 164.43 163.87 164.19 +0.46 554,310 1,229,688 +12,906
Sep16 160405 163.22 163.45 163.22 163.25 +0.48 1,947 10,449 +1,823
Dec16 160405 161.69 161.69 161.69 161.69 +0.46      
Total Volume and Open Interest 556,257 1,240,137 +14,729
Euro-Bobl(EUREX)
Jun16 160405 131.18 131.29 131.16 131.27 +0.14 350,498 973,264 -967
Sep16 160405 132.23 132.23 132.23 132.23 +0.23 0 13 +0
Dec16 160405 131.27 131.27 131.27 131.27 +0.14      
Total Volume and Open Interest 350,498 973,277 -967
Euro-Schatz(EUREX)
Jun16 160405 111.78 111.80 111.78 111.79 +0.02 180,394 955,493 -33,307
Sep16 160405 111.77 111.77 111.77 111.77 +0.02 0 2 +0
Dec16 160405 111.77 111.77 111.77 111.77 +0.02      
Total Volume and Open Interest 180,394 955,495 -33,307
3-Mth Euribor(EUREX)
Jun16 160405 100.260 100.260 100.255 100.255 +0.005 0 11,589 +0
Sep16 160405 100.275 100.280 100.275 100.275 +0.005 79 5,891 -74
Dec16 160405 100.300 100.300 100.290 100.290 +0.005 82 2,861 +3
Total Volume and Open Interest 494 71,842 +59
Long Gilt(LIFFE)
Jun16 160405 121~08 121~28 121~08 121~20 +0~16 204,446 473,732 +15,654
Sep16 160405 123~12 123~12 123~12 123~12 +0~16      
Total Volume and Open Interest 204,446 473,732 +15,654
3-Mth Short Sterling(LIFFE)
Jun16 160405 99.41 99.41 99.40 99.41 +0.01 13,873 436,638 +299
Sep16 160405 99.40 99.42 99.39 99.41 +0.02 34,140 371,082 +5,287
Dec16 160405 99.38 99.42 99.37 99.40 +0.03 40,105 393,796 +888
Mar17 160405 99.36 99.40 99.35 99.39 +0.04 38,535 307,939 -1,881
Jun17 160405 99.33 99.37 99.32 99.36 +0.05 44,672 303,951 +5,396
Sep17 160405 99.29 99.34 99.28 99.33 +0.06 31,341 259,562 +2,958
Total Volume and Open Interest 368,387 3,098,063 +32,216
3-Mth Euribor(LIFFE)
Jun16 160405 100.250 100.260 100.250 100.255 +0.005 30,166 508,545 +8,403
Sep16 160405 100.270 100.280 100.265 100.275 +0.005 17,193 482,440 -3,400
Dec16 160405 100.285 100.295 100.280 100.295 +0.015 15,201 449,960 +68
Total Volume and Open Interest 230,928 3,400,781 +3,248
3-Mth Aus T-Bills(SFE)
Jun16 160405 97.80 97.83 97.78 97.82 +0.02 21,681 227,097 -1,147
Sep16 160405 97.88 97.91 97.87 97.90 +0.01 31,196 228,345 +3,035
Dec16 160405 97.94 97.97 97.93 97.96 +0.01 20,054 173,606 -2,672
Mar17 160405 97.98 98.00 97.96 97.98 unch 16,010 125,387 -1,863
Jun17 160405 97.98 98.02 97.97 98.00 unch 11,226 65,125 +1,609
Sep17 160405 97.98 98.01 97.97 98.00 +0.01 7,699 62,180 +1,942
Dec17 160405 97.97 98.00 97.95 97.99 +0.01 5,173 38,808 +1,422
Mar18 160405 97.93 97.98 97.93 97.96 +0.01 2,404 19,714 +962
Jun18 160405 97.90 97.96 97.90 97.94 +0.02 64 10,207 -27
Sep18 160405 97.89 97.89 97.89 97.89 +0.02 61 1,209 +4
Total Volume and Open Interest 115,568 954,778 +3,265
10-Year Aus T-Bonds(SFE)
Jun16 160405 97.53 97.58 97.51 97.55 +0.01 126,212 769,833 -708
Sep16 160405 97.55 97.55 97.55 97.55 +0.01      
Total Volume and Open Interest 126,212 769,833 -708
3-Year Aus T-Bonds(SFE)
Jun16 160405 98.13 98.19 98.13 98.16 +0.01 208,650 741,598 +11,959
Sep16 160405 98.16 98.16 98.16 98.16 +0.01      
Total Volume and Open Interest 208,650 741,598 +11,959
Gold(CMX)
Apr16 160405 1215.4 1236.7 1215.4 1228.4 +10.4 1,602 4,871 -925
Jun16 160405 1217.1 1238.8 1216.0 1229.6 +10.3 196,902 356,707 -2,718
Aug16 160405 1218.2 1240.0 1218.2 1231.0 +10.3 7,949 38,753 +2,944
Oct16 160405 1228.8 1240.2 1228.5 1232.2 +10.2 729 19,729 -207
Dec16 160405 1220.7 1241.6 1220.7 1233.5 +10.2 3,663 22,541 +320
Feb17 160405 1231.5 1240.4 1230.9 1234.8 +10.2 47 4,690 +26
Apr17 160405 1236.1 1236.1 1236.1 1236.1 +10.2 0 2,814 +0
Jun17 160405 1234.0 1243.5 1234.0 1237.4 +10.1 108 5,734 -3
Aug17 160405 1238.7 1238.7 1238.7 1238.7 +10.0 5 106 +1
Oct17 160405 1239.9 1239.9 1239.9 1239.9 +9.9 452 620 -350
Dec17 160405 1245.6 1245.6 1241.2 1241.2 +9.8 550 5,856 +239
Feb18 160405 1242.6 1242.6 1242.6 1242.6 +9.8      
Total Volume and Open Interest 214,664 472,804 -759
Silver(CMX)
May16 160405 1494.0 1522.0 1492.5 1511.6 +17.2 71,485 113,986 -162
Jul16 160405 1498.0 1525.0 1498.0 1515.5 +17.3 7,733 29,618 +741
Sep16 160405 1503.0 1527.5 1503.0 1519.1 +17.3 591 11,064 +21
Dec16 160405 1508.0 1531.5 1508.0 1524.0 +17.3 645 16,192 +172
Mar17 160405 1529.1 1529.1 1529.1 1529.1 +17.3 15 856 +15
May17 160405 1532.5 1532.5 1532.5 1532.5 +17.3 0 29 +0
Jul17 160405 1535.9 1535.9 1535.9 1535.9 +17.3 0 2,051 +0
Total Volume and Open Interest 80,484 177,022 +678
Platinum(NYMEX)
Apr16 160405 945.0 959.3 945.0 950.0 +7.5 111 673 -232
Jul16 160405 942.1 967.4 938.1 951.6 +8.1 11,655 54,300 -199
Oct16 160405 942.5 966.3 942.5 953.2 +8.1 59 2,348 +37
Jan17 160405 954.6 954.6 954.6 954.6 +8.0 4 14 +4
Total Volume and Open Interest 11,860 57,392 -388
Palladium(NYMEX)
Jun16 160405 552.40 562.50 541.00 543.65 -8.75 3,791 21,489 -86
Sep16 160405 559.70 559.70 542.45 544.45 -8.75 30 585 +8
Dec16 160405 545.80 545.80 545.80 545.80 -8.75 0 65 +0
Total Volume and Open Interest 3,829 22,162 -85
Copper(CMX)
May16 160405 214.50 216.05 213.15 213.80 -0.25 61,924 95,886 +1,797
Jul16 160405 215.45 217.00 214.15 214.80 -0.20 9,992 48,774 +2,718
Sep16 160405 216.20 217.00 215.00 215.50 -0.20 1,745 22,620 +392
Dec16 160405 216.80 217.60 215.80 216.15 -0.15 1,381 14,842 -1
Mar17 160405 217.00 217.45 216.60 216.60 -0.10 38 2,249 +3
Total Volume and Open Interest 75,984 192,268 +4,724
E-mini DJIA Index(CBOT)
Jun16 160405 17622 17629 17488 17527 -115 163,740 109,284 +3,345
Sep16 160405 17526 17529 17431 17440 -110 32 415 -10
Dec16 160405 17396 17396 17380 17380 -110 1 6 +1
Mar17 160405 17320 17320 17320 17320 -110      
Total Volume and Open Interest 163,773 109,705 +3,336
S & P 500(CME)
Jun16 160405 2054.40 2055.20 2034.50 2038.80 -18.70 6,727 65,749 -580
Sep16 160405 2030.70 2032.50 2026.50 2030.70 -18.80 30 470 -6
Dec16 160405 2023.70 2025.50 2019.50 2023.70 -18.80 0 4 +0
Mar17 160405 2018.50 2020.30 2014.30 2018.50 -18.80      
Total Volume and Open Interest 6,757 66,223 -586
S & P 500 E-Mini(Globex)
Jun16 160405 2055.50 2055.50 2034.25 2038.75 -18.75 2,051,323 2,868,902 +28,286
Sep16 160405 2047.00 2047.25 2026.50 2030.75 -18.75 4,199 9,234 -94
Dec16 160405 2036.25 2037.25 2019.50 2023.75 -18.75 245 1,916 +81
Mar17 160405 2018.50 2018.50 2018.50 2018.50 -18.75 4 58 +2
Total Volume and Open Interest 2,055,771 2,880,110 +28,275
NASDAQ 100 E-Mini(Globex)
Jun16 160405 4499.80 4501.50 4456.50 4469.50 -30.80 245,916 223,196 +2,837
Sep16 160405 4490.50 4492.80 4450.50 4462.50 -30.80 275 235 +37
Dec16 160405 4460.00 4460.00 4455.00 4460.00 -30.80 0 85 +0
Total Volume and Open Interest 246,192 223,518 +2,875
S&P Midcap 400(CME) e-Mini
Jun16 160405 1434.10 1434.10 1417.40 1419.70 -14.60 19,480 83,198 -704
Sep16 160405 1415.40 1415.40 1415.20 1415.40 -14.60 0 7 +0
Dec16 160405 1416.70 1416.70 1416.70 1416.70 -14.60 0 12 +0
Total Volume and Open Interest 19,480 83,217 -704
Volatility Index(CBOE)
Apr16 160405 15.93 17.07 15.90 16.77 +0.84 91,189 161,474 -1,686
May16 160405 17.62 18.65 17.57 18.43 +0.80 67,293 114,340 +9,309
Jun16 160405 18.42 19.29 18.37 19.13 +0.70 17,476 27,791 +52
Jul16 160405 19.04 19.78 19.00 19.63 +0.60 5,524 21,185 +1,034
Total Volume and Open Interest 189,844 367,084 +8,813
Russell 2000(ICE)
Jun16 160405 1102.60 1103.00 1090.70 1091.90 -13.10 97,913 377,696 +1,174
Sep16 160405 1097.20 1097.20 1086.10 1086.10 -13.10 4 39 -1
Dec16 160405 1083.10 1083.10 1083.10 1083.10 -13.10 0 10 +0
Total Volume and Open Interest 97,917 377,795 +1,173
Nikkei 225(CME)
Jun16 160405 16145 16145 15595 15665 -485 27,958 30,529 -109
Sep16 160405 15675 15675 15675 15675 -485 1 4 +0
Total Volume and Open Interest 27,959 30,538 -109
Nikkei 225(SGX)
Jun16 160405 16060 16180 15685 15715 -345 128,748 193,900 +6,236
Sep16 160405 16080 16080 15680 15690 -345 230 657 -43
Dec16 160405 15575 15575 15575 15575 -345 2 3,809 +2
Total Volume and Open Interest 129,175 207,848 +6,070
Nikkei 225(CME) Yen
Jun16 160405 16055 16085 15535 15615 -480 89,997 69,594 +7,080
Sep16 160405 15890 15895 15520 15575 -485 5 115 +4
Dec16 160405 15565 15565 15485 15565 -485      
Total Volume and Open Interest 90,002 69,715 +7,084
Nikkei 225(CME) e-Mini Yen
Jun16 160405 15620 15620 15615 15620 -480 5 20 +5
Sep16 160405 15580 15580 15575 15580 -480      
Dec16 160405 15570 15570 15565 15570 -480      
Total Volume and Open Interest 5 20 +5
CAC 40(EURONEXT)
Apr16 160405 4310.0 4312.5 4235.0 4248.0 -95.5 139,199 256,146 +2,007
May16 160405 4224.0 4224.0 4165.0 4176.0 -96.0 71 90 +10
Jun16 160405 4175.5 4179.0 4119.0 4128.0 -95.5 656 9,018 +9
Total Volume and Open Interest 139,927 265,270 +2,027
Hang Seng Index(HKFE)
Apr16 160405 20488 20537 20092 20130 -337 116,335 98,075 +386
May16 160405 20375 20411 19981 20007 -338 431 354 +354
Jun16 160405 20052 20115 19729 19737 -341 643 5,519 -11
Total Volume and Open Interest 117,539 105,887 -17,671
DAX(EUREX)
Jun16 160405 9760.0 9760.0 9556.0 9614.5 -227.5 143,509 113,436 +2,362
Sep16 160405 9736.0 9743.0 9560.0 9604.5 -229.5 140 1,532 +23
Dec16 160405 9550.0 9597.5 9550.0 9597.5 -229.5 6 1,303 +0
Total Volume and Open Interest 143,655 116,271 +2,385
Mini-DAX(EUREX)
Jun16 160405 9765.0 9766.0 9557.0 9614.0 -228.0 28,104 5,980 +774
Sep16 160405 9720.0 9720.0 9564.0 9604.0 -230.0 20 65 +4
Dec16 160405 9597.0 9597.0 9597.0 9597.0 -230.0 0 2 +0
Total Volume and Open Interest 28,124 6,047 +778
FT-SE 100(EURONEXT)
Jun16 160405 6090.00 6099.00 6002.50 6041.00 -63.00 132,809 616,417 +4,921
Sep16 160405 5989.00 5989.00 5989.00 5989.00 -63.00 30 1,810 +0
Dec16 160405 5955.00 5955.00 5955.00 5955.00 -63.00      
Total Volume and Open Interest 132,839 618,227 +4,921
SPI 200(SFE)
Jun16 160405 4973.0 5006.0 4888.0 4908.0 -72.0 42,208 234,755 +4,202
Sep16 160405 4958.0 4958.0 4862.0 4862.0 -72.0 17 867 -2
Dec16 160405 4848.0 4848.0 4848.0 4848.0 -72.0 0 2,189 +0
Total Volume and Open Interest 42,227 238,932 +4,201
FTSE MIB(ISE)
Jun16 160405 16970.00 17010.00 16640.00 16702.00 -483.00 42,297 59,069 +765
Sep16 160405 16850.00 16880.00 16602.00 16602.00 -481.00 9 32 +3
Dec16 160405 16495.00 16495.00 16495.00 16495.00 -481.00      
Total Volume and Open Interest 42,306 59,101 +768
KOSPI 200(KFE)
Jun16 160405 243.60 243.80 241.00 241.30 -2.20 155,531 120,807 -661
Sep16 160405 244.10 244.10 241.80 242.10 -2.10 759 4,411 +8
Dec16 160405 242.55 242.55 242.55 242.55 -2.65 6 2,434 +0
Total Volume and Open Interest 156,297 128,913 -653
GSCI(CME)
Apr16 160405 310.95 311.25 309.20 310.75 -0.45 63 11,217 +7
May16 160405 315.00 315.00 313.65 315.00 -0.80 0 310 +0
Jun16 160405 317.00 317.00 317.00 317.00 -0.80      
Total Volume and Open Interest 63 11,527 +7
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy