MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 06, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160406 904.25 909.75 901.00 908.00 +3.25 104,289 332,499 -4,300
Jul16 160406 911.75 917.50 908.75 916.00 +3.25 42,031 204,988 +5,457
Aug16 160406 914.75 920.25 911.75 918.75 +3.25 3,374 22,532 +186
Sep16 160406 916.00 920.50 912.25 918.75 +3.00 1,885 12,344 +206
Nov16 160406 918.75 924.75 916.00 922.25 +2.75 21,549 174,856 +1,432
Jan17 160406 923.50 929.00 920.75 927.00 +2.75 909 5,923 +306
Mar17 160406 927.25 931.00 922.75 929.00 +2.50 426 11,680 +75
May17 160406 929.00 932.25 925.00 930.75 +2.25 267 5,059 +96
Jul17 160406 933.00 937.25 930.00 936.00 +2.25 456 4,088 +178
Aug17 160406 934.25 934.25 934.00 934.00 +2.00 15 73 +6
Sep17 160406 925.50 925.50 925.50 925.50 +1.75 2 35 +0
Nov17 160406 918.75 923.75 916.75 922.25 +2.00 554 6,113 +103
Jan18 160406 927.00 927.00 927.00 927.00 +2.00 0 17 +0
Mar18 160406 931.50 931.50 931.50 931.50 +2.00 0 18 +0
Total Volume and Open Interest 175,764 780,300 +3,747
Soybean Meal(CBOT)
May16 160406 268.70 269.30 265.90 267.90 -0.80 48,016 150,999 +3,043
Jul16 160406 271.20 271.90 268.50 270.50 -0.70 17,370 103,789 +692
Aug16 160406 272.50 272.90 269.90 271.90 -0.70 2,462 24,506 +525
Sep16 160406 274.00 274.00 271.20 273.00 -0.90 2,191 21,430 +441
Oct16 160406 275.00 275.10 272.20 274.20 -0.70 936 13,973 -102
Dec16 160406 276.90 277.50 274.10 276.20 -0.80 7,800 53,403 +1,624
Jan17 160406 277.80 278.10 275.30 277.20 -0.80 300 3,732 +25
Mar17 160406 278.70 278.90 276.50 278.10 -0.80 456 4,786 -28
May17 160406 279.00 279.00 277.00 278.50 -0.80 152 2,805 +40
Jul17 160406 280.50 280.50 278.70 280.20 -0.80 689 1,889 +163
Total Volume and Open Interest 81,195 384,119 +6,509
Soybean Oil(CBOT)
May16 160406 33.99 34.57 33.76 34.26 +0.27 54,814 212,137 -1,361
Jul16 160406 34.23 34.83 34.02 34.52 +0.27 27,528 127,078 +3,080
Aug16 160406 34.35 34.92 34.14 34.63 +0.28 3,172 25,158 +249
Sep16 160406 34.45 35.00 34.26 34.74 +0.28 2,454 16,948 +605
Oct16 160406 34.52 35.06 34.31 34.79 +0.27 766 9,453 +13
Dec16 160406 34.68 35.23 34.48 34.94 +0.26 8,738 51,433 +1,075
Jan17 160406 34.92 35.44 34.75 35.20 +0.27 454 4,569 +104
Mar17 160406 34.98 35.59 34.88 35.35 +0.26 584 5,754 +253
May17 160406 35.05 35.66 35.02 35.43 +0.28 126 3,372 -12
Jul17 160406 35.18 35.78 35.18 35.58 +0.29 301 3,699 +76
Total Volume and Open Interest 99,236 467,592 +4,186
Canola(WCE)
May16 160406 480.2 483.5 478.1 482.9 +2.2 10,717 81,963 -4,395
Jul16 160406 485.6 488.6 483.3 488.0 +2.0 7,296 54,451 +2,604
Nov16 160406 483.9 487.3 481.5 486.3 +1.8 2,143 28,134 +1,449
Jan17 160406 488.5 492.2 488.3 491.0 +2.4 54 1,386 +32
Mar17 160406 489.8 493.8 489.1 492.9 +3.1 18 387 +3
Total Volume and Open Interest 20,233 166,382 -302
Corn(CBOT)
May16 160406 356.75 359.00 355.00 358.00 +1.25 183,736 571,785 -7,210
Jul16 160406 359.75 361.75 358.25 360.75 +0.75 85,791 381,773 +159
Sep16 160406 363.50 365.00 361.75 364.25 +0.50 22,381 156,263 +5,195
Dec16 160406 371.00 372.25 369.00 371.50 +0.50 37,199 227,265 +6,267
Mar17 160406 381.00 381.75 378.75 381.50 +0.50 3,411 42,211 +143
May17 160406 386.00 387.50 384.50 387.25 +0.50 1,699 8,133 +293
Jul17 160406 391.00 391.50 388.50 391.25 +0.25 1,915 19,682 +396
Sep17 160406 386.00 387.50 386.00 387.50 -0.25 373 2,235 +129
Dec17 160406 388.25 388.50 385.25 388.50 +0.25 984 14,589 +432
Mar18 160406 395.50 398.00 394.75 398.00 +0.25 28 683 +9
Total Volume and Open Interest 337,521 1,426,304 +5,813
Wheat(CBOT)
May16 160406 473.00 473.75 461.50 463.00 -11.00 52,802 198,529 -1,203
Jul16 160406 479.25 480.00 468.50 469.75 -11.00 28,790 135,924 -665
Sep16 160406 489.00 489.00 478.25 479.50 -10.75 6,538 40,828 +1,093
Dec16 160406 502.75 503.00 493.00 494.25 -10.25 5,522 44,859 +230
Mar17 160406 514.25 514.25 507.00 508.50 -9.75 1,018 12,111 +207
May17 160406 516.00 518.00 516.00 517.50 -9.75 831 2,871 +249
Total Volume and Open Interest 95,902 437,035 +110
Wheat(KCBT)
May16 160406 472.25 472.75 458.50 461.25 -12.25 17,044 82,916 +43
Jul16 160406 484.00 484.00 470.25 472.25 -12.75 11,098 75,283 +2,642
Sep16 160406 497.00 497.00 484.50 486.50 -12.75 1,478 14,440 +77
Dec16 160406 517.50 517.50 505.00 507.00 -12.75 1,393 23,885 +72
Mar17 160406 526.50 526.50 518.00 519.75 -12.50 499 9,341 +103
May17 160406 527.00 529.50 526.00 528.25 -12.50 260 2,803 +7
Jul17 160406 534.00 535.25 534.00 535.25 -12.25 158 839 +26
Total Volume and Open Interest 31,930 209,703 +2,970
Wheat(MGE)
May16 160406 523.00 523.00 515.50 516.50 -8.25 3,256 23,159 -608
Jul16 160406 532.50 532.50 524.50 525.25 -8.00 888 21,675 -40
Sep16 160406 538.75 538.75 533.50 535.00 -7.25 268 8,991 -51
Dec16 160406 552.00 552.00 546.75 547.75 -7.00 134 7,676 +29
Mar17 160406 563.25 563.50 560.25 560.25 -6.75 73 3,909 +27
May17 160406 571.25 571.50 568.25 568.25 -7.00 41 1,707 +32
Total Volume and Open Interest 4,713 67,467 -578
Oats(CBOT)
May16 160406 183.50 186.00 181.00 183.50 -0.75 247 6,981 -62
Jul16 160406 192.50 194.25 190.25 191.00 -1.75 123 3,219 +60
Sep16 160406 200.50 201.00 200.25 200.25 -1.50 3 193 +1
Dec16 160406 210.00 210.25 208.50 208.50 -2.50 18 678 +17
Total Volume and Open Interest 391 11,072 +16
Rough Rice(CBOT)
May16 160406 9.82 9.84 9.73 9.74 -0.05 795 9,449 -296
Jul16 160406 10.09 10.09 10.00 10.01 -0.04 153 2,739 +69
Sep16 160406 10.27 10.27 10.21 10.21 -0.03 31 673 -10
Nov16 160406 10.42 10.42 10.37 10.39 -0.03 31 160 +17
Total Volume and Open Interest 1,010 13,061 -220
Live Cattle(CME)
Apr16 160406 131.185 132.985 130.950 132.075 +1.390 7,250 27,555 -1,579
Jun16 160406 121.200 122.900 120.950 121.850 +1.100 16,060 134,268 -640
Aug16 160406 117.285 118.680 117.035 117.680 +0.730 6,018 58,884 +354
Oct16 160406 117.150 118.250 116.885 117.430 +0.450 3,223 36,760 +692
Dec16 160406 117.180 118.180 116.950 117.450 +0.315 1,013 17,008 +160
Feb17 160406 116.430 117.250 116.050 116.500 +0.350 311 5,243 +54
Total Volume and Open Interest 34,023 283,887 -961
Feeder Cattle(CME)
Apr16 160406 153.035 155.185 152.300 153.185 +0.555 1,191 5,107 -91
May16 160406 150.200 152.300 149.200 150.100 -0.100 3,317 15,299 -202
Aug16 160406 151.185 152.985 150.300 151.200 +0.350 1,734 12,022 +292
Sep16 160406 150.100 151.700 149.350 150.200 +0.165 492 2,935 +38
Oct16 160406 149.035 150.250 148.050 149.100 +0.550 324 2,010 +108
Nov16 160406 144.750 146.100 144.200 145.250 +0.900 117 1,716 +14
Jan17 160406 140.450 141.850 140.450 141.285 -0.345 17 112 +8
Total Volume and Open Interest 7,194 39,205 +168
Lean Hogs(CME)
Apr16 160406 67.450 67.800 67.250 67.500 +0.115 2,808 16,744 -830
May16 160406 74.500 75.830 74.500 75.750 +0.850 116 1,923 -39
Jun16 160406 79.200 80.135 79.000 79.980 +0.980 10,658 86,989 -1,018
Jul16 160406 79.100 80.050 79.000 79.900 +0.900 2,372 22,960 -400
Aug16 160406 78.850 79.580 78.650 79.430 +0.645 2,489 35,341 +182
Oct16 160406 67.900 68.650 67.850 68.600 +0.715 1,425 34,243 +365
Dec16 160406 63.250 63.800 63.150 63.750 +0.550 1,207 20,220 +354
Feb17 160406 65.850 66.430 65.785 66.385 +0.500 74 6,109 +10
Total Volume and Open Interest 21,168 226,773 -1,369
Class III Milk(CME)
Apr16 160406 13.70 13.79 13.69 13.70 -0.02 219 4,571 -153
May16 160406 13.72 13.79 13.65 13.69 -0.03 319 5,080 +137
Jun16 160406 13.86 13.86 13.76 13.79 -0.05 192 4,239 +21
Jul16 160406 14.10 14.12 14.08 14.08 -0.07 15 3,231 +8
Aug16 160406 14.54 14.55 14.50 14.50 -0.04 11 2,668 +2
Sep16 160406 14.76 14.77 14.71 14.71 -0.12 19 2,601 +8
Oct16 160406 14.86 14.86 14.83 14.83 -0.08 18 2,222 +10
Nov16 160406 14.87 14.87 14.80 14.81 -0.15 15 2,108 +6
Dec16 160406 14.84 14.85 14.75 14.77 -0.08 16 2,011 +14
Jan17 160406 14.76 14.78 14.76 14.76 unch 4 442 +0
Feb17 160406 14.74 14.82 14.74 14.76 +0.03 6 406 +0
Mar17 160406 14.77 14.87 14.77 14.83 +0.08 6 397 +3
Apr17 160406 14.83 14.95 14.83 14.95 +0.12 5 187 +0
Total Volume and Open Interest 853 31,031 +63
Cocoa(ICE)
May16 160406 2883 2907 2856 2900 +18 23,793 59,310 -4,465
Jul16 160406 2891 2918 2868 2912 +17 19,577 65,303 +1,777
Sep16 160406 2881 2906 2856 2901 +18 8,945 48,848 -526
Dec16 160406 2854 2877 2828 2873 +17 5,404 20,493 -960
Mar17 160406 2829 2857 2810 2856 +17 961 27,477 +443
May17 160406 2840 2852 2840 2852 +17 85 4,740 +0
Jul17 160406 2847 2847 2847 2847 +17 10 1,328 +0
Total Volume and Open Interest 58,781 233,044 -3,727
Coffee "C"(ICE)
May16 160406 121.45 122.15 120.00 121.50 +0.60 25,563 66,775 -3,227
Jul16 160406 123.55 124.20 122.15 123.65 +0.60 17,240 53,308 +1,182
Sep16 160406 125.25 125.95 124.00 125.40 +0.55 6,598 31,303 +595
Dec16 160406 127.15 127.85 126.00 127.35 +0.45 3,177 27,661 +644
Mar17 160406 129.00 129.55 127.90 129.25 +0.45 1,260 7,978 +156
May17 160406 130.55 131.10 129.60 131.00 +0.50 718 4,293 +204
Total Volume and Open Interest 54,768 197,410 -398
Orange Juice(ICE)
May16 160406 143.25 145.35 141.35 144.90 +1.65 1,587 8,756 +220
Jul16 160406 143.25 145.00 142.25 144.85 +1.60 548 3,910 +199
Sep16 160406 144.60 145.00 144.60 145.00 +1.55 8 1,079 +1
Nov16 160406 143.00 145.00 143.00 145.00 +1.50 10 402 +1
Jan17 160406 144.90 144.90 144.90 144.90 +1.30 2 75 +0
Mar17 160406 145.70 145.70 145.70 145.70 +1.30 0 1 +0
Total Volume and Open Interest 2,155 14,223 +421
Sugar #11(ICE)
May16 160406 14.70 14.77 14.54 14.62 -0.02 91,700 295,559 -9,835
Jul16 160406 14.84 14.92 14.72 14.77 -0.02 60,721 267,866 +5,005
Oct16 160406 15.03 15.11 14.92 14.96 -0.03 30,331 141,542 +6,166
Mar17 160406 15.48 15.58 15.40 15.44 -0.04 14,032 93,737 +3,603
May17 160406 15.26 15.34 15.21 15.25 -0.03 2,008 15,422 +430
Jul17 160406 15.04 15.08 14.99 15.05 -0.02 1,325 23,520 -151
Oct17 160406 15.02 15.06 14.99 15.03 -0.03 543 18,172 -48
Mar18 160406 15.35 15.40 15.35 15.36 -0.02 265 6,968 +78
Total Volume and Open Interest 201,297 868,746 +5,451
London Cocoa(LCE)
May16 160406 2135 2155 2125 2149 +17 11,410 72,751 -3,498
Jul16 160406 2147 2167 2141 2162 +16 12,116 61,895 +2,296
Sep16 160406 2125 2141 2116 2135 +15 5,039 54,016 +5
Dec16 160406 2083 2102 2077 2097 +16 3,305 46,222 +139
Mar17 160406 2060 2076 2051 2071 +17 2,549 35,372 -18
May17 160406 2066 2067 2066 2067 +18 119 4,657 +7
Jul17 160406 2062 2062 2062 2062 +17 8 695 +0
Total Volume and Open Interest 34,546 276,028 -1,069
London Sugar(LCE)
May16 160406 420.70 422.00 417.10 419.40 +0.10 11,723 31,718 -3,284
Aug16 160406 426.00 426.30 421.60 423.10 -0.90 8,751 38,080 +2,278
Oct16 160406 423.10 424.60 419.50 421.00 -1.20 2,215 13,437 +454
Dec16 160406 424.00 424.70 420.00 421.50 -1.60 819 8,512 +231
Mar17 160406 424.50 425.60 420.90 421.50 -3.20 740 7,125 +264
Total Volume and Open Interest 24,657 102,351 +137
Cotton(ICE)
May16 160406 58.85 59.28 58.65 58.75 -0.15 17,837 100,186 -3,263
Jul16 160406 58.64 58.90 58.33 58.41 -0.21 11,486 61,314 +1,074
Oct16 160406 58.31 58.31 58.31 58.31 -0.16 0 4 +0
Dec16 160406 58.32 58.47 58.01 58.12 -0.21 4,295 46,382 +1,370
Mar17 160406 58.99 58.99 58.86 58.90 -0.26 488 7,175 +178
May17 160406 59.62 59.62 59.62 59.62 -0.24 88 1,953 +17
Total Volume and Open Interest 34,291 219,943 -597
Lumber(CME)
May16 160406 290.1 295.8 288.1 293.8 +5.1 824 3,376 -140
Jul16 160406 290.1 295.0 286.9 293.3 +6.2 263 1,377 +73
Sep16 160406 292.5 293.5 292.3 292.3 +4.0 12 116 +4
Nov16 160406 291.7 291.7 291.7 291.7 +2.1 3 29 +0
Total Volume and Open Interest 1,105 4,926 -60
Crude Oil(NYM)
May16 160406 36.52 37.90 36.43 37.75 +1.86 549,477 533,216 -9,007
Jun16 160406 37.70 39.11 37.57 38.98 +1.87 194,055 244,877 -7,041
Jul16 160406 38.66 39.99 38.39 39.87 +1.88 69,481 116,531 +3,514
Aug16 160406 39.05 40.58 38.94 40.45 +1.86 32,425 84,876 +3,086
Sep16 160406 39.65 41.03 39.49 40.91 +1.82 33,029 111,056 +3,593
Oct16 160406 40.09 41.28 40.02 41.25 +1.77 14,011 51,366 -2,546
Nov16 160406 40.35 41.61 40.20 41.55 +1.74 10,602 36,518 +467
Dec16 160406 40.49 41.95 40.38 41.81 +1.72 46,906 199,238 +2,768
Jan17 160406 40.88 42.06 40.85 42.03 +1.69 2,949 30,515 +331
Feb17 160406 41.18 42.25 41.09 42.25 +1.67 1,562 19,844 +67
Mar17 160406 41.35 42.60 41.27 42.47 +1.64 2,662 40,002 -438
Apr17 160406 41.60 42.70 41.60 42.70 +1.61 1,246 10,434 +21
May17 160406 42.37 42.92 42.37 42.92 +1.58 575 10,226 +51
Jun17 160406 42.20 43.22 41.98 43.13 +1.55 4,939 47,229 +100
Jul17 160406 43.33 43.39 43.31 43.31 +1.53 75 9,740 +5
Aug17 160406 43.57 43.57 43.49 43.49 +1.51 25 6,284 +4
Total Volume and Open Interest 980,336 1,769,306 -4,120
e-miNY Crude Oil(NYM)
May16 160406 36.550 37.900 36.400 37.750 +1.850 12,122 2,473 +129
Jun16 160406 37.800 39.100 37.625 38.975 +1.875 491 614 +100
Jul16 160406 38.625 39.925 38.575 39.875 +1.875 110 273 +49
Aug16 160406 39.075 40.450 39.075 40.450 +1.850 30 71 +14
Sep16 160406 39.875 40.900 39.875 40.900 +1.800 22 80 +3
Oct16 160406 41.375 41.375 41.250 41.250 +1.775 15 52 +10
Nov16 160406 41.550 41.550 41.550 41.550 +1.750 3 12 +1
Dec16 160406 41.250 41.975 41.250 41.800 +1.700 17 253 +6
Jan17 160406 42.025 42.025 42.025 42.025 +1.675 3 8 +0
Feb17 160406 42.250 42.250 42.250 42.250 +1.675 0 3 +0
Total Volume and Open Interest 12,851 4,331 +338
NY Harbor ULSD(NYM)
May16 160406 108.39 114.50 108.23 114.03 +6.57 58,071 108,541 -3,120
Jun16 160406 110.50 116.00 109.99 115.52 +6.22 32,028 59,754 +2,493
Jul16 160406 112.65 117.88 112.23 117.41 +5.91 16,601 42,544 +1,542
Aug16 160406 114.93 119.85 114.39 119.38 +5.69 7,409 23,478 -238
Sep16 160406 117.29 122.10 117.17 121.67 +5.58 4,353 21,288 +241
Oct16 160406 119.52 124.23 119.49 123.93 +5.51 2,304 11,694 +214
Nov16 160406 122.08 126.02 121.41 126.00 +5.41 1,971 8,938 +203
Dec16 160406 123.62 128.21 123.55 127.83 +5.29 5,803 48,124 -168
Jan17 160406 126.31 129.52 126.31 129.46 +5.16 1,332 16,563 +17
Feb17 160406 127.29 130.74 126.78 130.66 +5.02 382 3,482 +77
Mar17 160406 127.86 131.37 127.86 131.28 +4.89 455 6,649 +76
Apr17 160406 128.26 131.40 128.26 131.32 +4.77 307 2,283 +25
May17 160406 131.45 131.84 131.45 131.84 +4.66 291 1,383 +87
Jun17 160406 129.08 132.66 128.92 132.51 +4.56 463 5,607 +126
Total Volume and Open Interest 133,186 379,830 +1,441
RBOB Gasoline(NYM)
May16 160406 138.31 140.89 135.82 139.47 +1.69 48,098 124,848 -5,346
Jun16 160406 139.88 142.14 137.22 140.89 +1.98 30,592 58,728 +639
Jul16 160406 139.00 141.76 137.04 140.66 +2.24 13,120 40,170 +110
Aug16 160406 137.47 139.92 135.47 138.98 +2.45 6,493 33,670 +374
Sep16 160406 134.70 137.09 132.79 136.28 +2.68 6,756 38,894 +10
Oct16 160406 120.26 122.67 118.59 122.07 +3.03 3,581 19,131 +249
Nov16 160406 117.20 119.57 115.77 119.18 +3.26 1,961 11,860 +98
Dec16 160406 115.58 118.18 114.33 117.80 +3.47 3,523 31,335 +212
Jan17 160406 115.84 118.21 115.06 118.14 +3.58 298 5,722 +100
Feb17 160406 119.45 119.66 119.45 119.66 +3.57 73 1,980 +1
Total Volume and Open Interest 115,288 394,983 -3,308
e-miNY RBOB Gasoline(NYM)
May16 160406 139.50 139.50 139.47 139.50 +1.70 0 1 +0
Jun16 160406 140.90 140.90 140.89 140.90 +2.00      
Jul16 160406 140.70 140.70 140.66 140.70 +2.30      
Aug16 160406 139.00 139.00 138.98 139.00 +2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160406 1.941 1.943 1.897 1.911 -0.043 158,616 326,778 -6,196
Jun16 160406 2.035 2.038 1.990 2.004 -0.046 43,277 103,127 +2,603
Jul16 160406 2.135 2.138 2.094 2.109 -0.041 38,246 131,610 +819
Aug16 160406 2.195 2.195 2.152 2.168 -0.040 14,019 46,153 +55
Sep16 160406 2.220 2.225 2.183 2.198 -0.038 14,007 94,220 +21
Oct16 160406 2.279 2.279 2.238 2.252 -0.035 23,745 82,440 -530
Nov16 160406 2.449 2.452 2.424 2.437 -0.030 6,392 31,248 +483
Dec16 160406 2.717 2.724 2.701 2.716 -0.019 9,885 36,383 -118
Jan17 160406 2.848 2.855 2.837 2.849 -0.017 12,258 68,807 +1,945
Feb17 160406 2.843 2.846 2.835 2.843 -0.017 1,763 15,206 +48
Mar17 160406 2.807 2.814 2.800 2.809 -0.015 3,191 47,833 -24
Apr17 160406 2.621 2.623 2.610 2.621 -0.010 2,224 44,417 +190
May17 160406 2.635 2.635 2.627 2.635 -0.010 281 9,626 +84
Jun17 160406 2.675 2.681 2.672 2.679 -0.007 109 4,393 -25
Jul17 160406 2.715 2.724 2.715 2.722 -0.005 80 3,865 -13
Aug17 160406 2.724 2.733 2.724 2.731 -0.005 50 3,667 -4
Total Volume and Open Interest 329,474 1,095,059 +376
Brent Crude Oil(ICE)
Jun16 160406 38.40 39.94 38.34 39.84 +1.97 286,653 491,652 -7,636
Jul16 160406 38.59 40.10 38.48 40.00 +1.97 152,293 326,939 -7,400
Aug16 160406 39.12 40.41 38.81 40.34 +1.96 85,145 142,959 +12,422
Sep16 160406 39.23 40.82 39.20 40.72 +1.93 58,183 171,017 +6,492
Oct16 160406 39.73 41.26 39.68 41.16 +1.90 25,368 83,105 -3,750
Nov16 160406 40.17 41.69 40.14 41.59 +1.86 18,748 66,710 +93
Dec16 160406 40.57 42.09 40.54 41.99 +1.82 70,243 299,224 +1,990
Jan17 160406 41.08 42.39 41.00 42.34 +1.78 4,820 58,801 +825
Feb17 160406 41.44 42.67 41.34 42.67 +1.75 2,790 46,567 -195
Mar17 160406 41.40 43.10 41.40 43.01 +1.71 3,159 31,163 -148
Apr17 160406 41.83 43.33 41.83 43.33 +1.68 1,673 16,869 -170
May17 160406 43.63 43.63 43.63 43.63 +1.64 1,155 18,430 +197
Jun17 160406 42.74 43.98 42.62 43.89 +1.60 13,014 65,001 -1,048
Jul17 160406 43.60 44.17 43.60 44.17 +1.57 494 12,938 -88
Total Volume and Open Interest 758,956 2,159,807 +3,117
Gas Oil(ICE)
Apr16 160406 317.50 335.25 316.50 329.00 +14.50 42,340 72,362 -2,961
May16 160406 322.50 339.75 321.50 333.50 +14.00 76,308 161,853 +1,804
Jun16 160406 328.75 345.25 328.25 339.50 +13.50 49,296 110,698 +2,289
Jul16 160406 335.75 351.25 334.75 345.50 +13.00 14,979 47,142 -781
Aug16 160406 342.50 357.25 341.25 351.75 +12.50 9,793 32,700 -5
Sep16 160406 350.25 363.50 348.00 358.25 +12.25 11,438 33,857 -474
Oct16 160406 357.50 369.75 354.50 364.50 +12.00 7,407 26,196 +69
Nov16 160406 362.00 373.00 359.50 368.75 +11.50 4,393 21,323 -259
Dec16 160406 365.25 377.75 363.00 372.25 +11.00 23,608 88,703 +318
Jan17 160406 370.25 381.25 369.25 376.75 +10.50 1,475 18,991 -153
Total Volume and Open Interest 254,249 775,778 +2,400
Ethanol(CBOT)
May16 160406 1.490 1.509 1.480 1.499 +0.019 509 1,396 +119
Jun16 160406 1.460 1.489 1.460 1.489 +0.019 79 854 +5
Jul16 160406 1.481 1.481 1.481 1.481 +0.019 90 644 +34
Aug16 160406 1.465 1.465 1.465 1.465 +0.019 36 147 +27
Sep16 160406 1.449 1.449 1.449 1.449 +0.019 38 431 +7
Oct16 160406 1.428 1.428 1.428 1.428 +0.019 0 186 +0
Nov16 160406 1.411 1.411 1.411 1.411 +0.019 0 77 +0
Dec16 160406 1.392 1.392 1.392 1.392 +0.019 7 389 +7
Total Volume and Open Interest 819 4,228 +139
WTI Crude Oil(ICE)
May16 160406 36.58 37.90 36.55 37.75 +1.86 39,356 73,235 -5,064
Jun16 160406 37.68 39.10 37.68 38.98 +1.87 60,367 97,386 -3,174
Jul16 160406 38.49 39.92 38.49 39.87 +1.88 26,430 32,311 +4,636
Aug16 160406 39.05 40.51 39.05 40.45 +1.86 11,593 18,168 +1,206
Sep16 160406 39.81 40.94 39.63 40.91 +1.82 6,652 28,475 +220
Oct16 160406 40.00 41.26 40.00 41.25 +1.77 3,102 6,494 +257
Nov16 160406 40.31 41.57 40.31 41.55 +1.74 2,372 11,861 -35
Dec16 160406 40.51 41.85 40.51 41.81 +1.72 8,031 67,816 +621
Jan17 160406 41.03 42.03 40.88 42.03 +1.69 551 5,257 -51
Feb17 160406 42.25 42.25 42.25 42.25 +1.67 376 3,845 +51
Mar17 160406 42.47 42.47 42.47 42.47 +1.64 282 4,397 +10
Apr17 160406 42.70 42.70 42.70 42.70 +1.61 37 2,271 +20
May17 160406 42.92 42.92 42.92 42.92 +1.58 14 1,252 -3
Jun17 160406 42.55 43.13 42.55 43.13 +1.55 302 21,605 -77
Jul17 160406 43.31 43.31 43.31 43.31 +1.53 0 1,273 +0
Aug17 160406 43.49 43.49 43.49 43.49 +1.51 2 371 +0
Total Volume and Open Interest 162,143 443,482 -865
US Dollar Index(ICE)
Jun16 160406 94.635 95.075 94.240 94.440 -0.197 11,474 54,572 +431
Sep16 160406 94.715 95.110 94.360 94.525 -0.188 39 1,487 +0
Dec16 160406 94.915 95.085 94.580 94.580 -0.188 8 246 +6
Total Volume and Open Interest 11,527 56,341 +442
Australian Dollar(CME)
Jun16 160406 75.20 75.97 75.09 75.71 +0.57 64,187 123,200 +532
Sep16 160406 74.87 75.62 74.79 75.39 +0.56 21 170 +1
Dec16 160406 75.12 75.12 75.12 75.12 +0.56 0 29 +0
Total Volume and Open Interest 64,208 123,404 +533
British Pound(CME)
Jun16 160406 141.60 141.74 140.08 141.29 -0.29 81,661 242,872 -4,264
Sep16 160406 141.70 141.81 140.19 141.39 -0.29 42 835 +16
Dec16 160406 141.52 141.82 140.34 141.52 -0.29 0 308 +0
Total Volume and Open Interest 81,703 244,043 -4,248
Canadian Dollar(CME)
Jun16 160406 76.12 76.56 75.84 76.31 +0.28 41,411 103,063 +848
Sep16 160406 76.11 76.55 75.86 76.32 +0.28 17 1,633 +4
Dec16 160406 76.33 76.56 75.90 76.34 +0.29 8 1,146 -1
Mar17 160406 76.36 76.56 75.94 76.36 +0.28 0 57 +0
Total Volume and Open Interest 41,436 105,911 +851
Japanese Yen(CME)
Jun16 160406 90.79 91.63 90.54 91.37 +0.70 85,725 157,328 +1,696
Sep16 160406 90.85 91.91 90.84 91.67 +0.71 29 344 +4
Dec16 160406 92.08 92.16 91.26 92.04 +0.71 0 72 +0
Total Volume and Open Interest 85,760 157,795 +1,703
Swiss Franc(CME)
Jun16 160406 104.87 105.23 104.23 104.95 +0.05 15,787 35,592 -529
Sep16 160406 105.41 105.69 104.73 105.44 +0.05 0 65 +0
Dec16 160406 105.97 106.15 105.49 105.97 +0.05 0 21 +0
Total Volume and Open Interest 15,787 35,693 -529
EuroFX(CME)
Jun16 160406 114.06 114.55 113.49 114.29 +0.20 131,739 334,910 -497
Sep16 160406 114.41 114.90 113.87 114.66 +0.20 446 2,245 +188
Dec16 160406 115.14 115.27 114.29 115.06 +0.21 30 940 -2
Total Volume and Open Interest 132,216 338,403 -310
Mexican Peso(CME)
Apr16 160406 565.75 565.75 565.75 565.75 +1.13      
May16 160406 564.25 564.25 564.25 564.25 +1.00      
Total Volume and Open Interest 34,398 113,856 +1,765
Brazilian Real(CME)
May16 160406 270.50 273.05 267.80 272.05 +1.50 1,126 26,139 -150
Jun16 160406 265.40 269.65 265.40 269.65 +1.35 43 5,184 -4
Jul16 160406 267.40 267.40 267.40 267.40 +1.50 0 15 +0
Aug16 160406 265.15 265.15 265.15 265.15 +1.50      
Total Volume and Open Interest 1,169 31,359 -154
30-Year T-Bonds(CBOT)
Jun16 160406 166~070 166~070 165~000 165~110 -0~280 134,575 510,389 +297
Sep16 160406 164~200 164~200 163~310 164~020 -0~280 29 67 +13
Dec16 160406 162~260 162~260 162~260 162~260 -0~280      
Total Volume and Open Interest 134,604 510,456 +310
10-Year T-Notes(CBOT)
Jun16 160406 130~275 130~290 130~165 130~220 -0~045 739,937 2,663,198 +24,252
Sep16 160406 130~195 130~240 130~160 130~195 -0~050 28 606 +14
Dec16 160406 129~250 129~250 129~250 129~250 -0~050      
Total Volume and Open Interest 739,965 2,663,804 +24,266
5-Year T-Notes(CBOT)
Jun16 160406 121~110 121~122 121~042 121~084 -0~022 401,136 2,442,460 -1,097
Sep16 160406 120~314 121~002 120~270 120~300 -0~016 141 140 +140
Dec16 160406 120~284 120~284 120~284 120~284 -0~016      
Total Volume and Open Interest 401,277 2,442,600 -957
2 Year T-Notes(CBOT)
Jun16 160406 109~124 109~124 109~096 109~112 -0~012 190,238 989,617 -802
Sep16 160406 109~096 109~096 109~096 109~096 -0~012 2 2 +2
Dec16 160406 109~082 109~082 109~082 109~082 -0~012      
Total Volume and Open Interest 190,240 989,619 -800
Eurodollars(CME)
Jun16 160406 99.325 99.325 99.305 99.315 -0.005 117,886 1,159,505 +11,822
Sep16 160406 99.255 99.255 99.230 99.240 -0.010 135,456 1,073,458 +8,230
Dec16 160406 99.190 99.190 99.155 99.170 -0.015 180,578 1,233,024 +9,190
Mar17 160406 99.145 99.150 99.105 99.125 -0.020 129,781 862,109 +7,044
Jun17 160406 99.100 99.100 99.055 99.075 -0.020 139,684 782,979 +4,483
Sep17 160406 99.050 99.050 99.000 99.025 -0.020 94,171 661,802 +6,095
Dec17 160406 98.990 98.990 98.935 98.960 -0.025 134,162 948,529 +16,788
Mar18 160406 98.950 98.950 98.890 98.915 -0.025 92,176 503,484 -3,011
Jun18 160406 98.895 98.895 98.830 98.855 -0.025 80,247 416,794 +2,667
Sep18 160406 98.830 98.830 98.770 98.795 -0.025 62,638 347,685 -1,579
Dec18 160406 98.760 98.760 98.700 98.725 -0.025 70,380 487,877 +2,488
Mar19 160406 98.705 98.705 98.645 98.670 -0.025 50,427 291,206 -673
Jun19 160406 98.640 98.640 98.580 98.605 -0.025 29,500 265,951 +2,062
Sep19 160406 98.575 98.575 98.515 98.540 -0.025 23,602 178,822 +1,951
Dec19 160406 98.495 98.500 98.445 98.470 -0.025 26,500 171,910 +2,143
Mar20 160406 98.435 98.440 98.385 98.410 -0.025 18,173 95,829 +2,000
Jun20 160406 98.370 98.375 98.320 98.340 -0.025 19,892 58,184 +3,519
Sep20 160406 98.300 98.310 98.255 98.275 -0.025 12,901 57,641 +1,264
Total Volume and Open Interest 1,451,825 10,000,371 +80,980
Ultra T-Bond(CBOT)
Jun16 160406 175~00 175~01 173~07 173~26 -1~06 47,458 619,773 +2,385
Sep16 160406 175~30 175~30 175~30 175~30 -1~03 2 2 +2
Dec16 160406 175~08 175~08 175~08 175~08 -1~03      
Total Volume and Open Interest 47,460 619,775 +2,387
Ultra 10-Yr T-Note(CBOT)
Jun16 160406 141~150 141~150 140~290 141~050 -0~095 41,918 107,514 +2,630
Sep16 160406 140~185 140~185 140~185 140~185 +0~010      
Dec16 160406 140~185 140~185 140~185 140~185 +0~010      
Total Volume and Open Interest 41,918 107,514 +2,630
30 Day Federal Funds(CBOT)
Apr16 160406 99.637 99.640 99.637 99.637 unch 2,440 127,470 -129
May16 160406 99.630 99.635 99.630 99.630 unch 20,831 204,249 +6,037
Jun16 160406 99.605 99.610 99.600 99.605 unch 3,478 69,776 +829
Jul16 160406 99.585 99.585 99.575 99.580 unch 20,431 115,452 +3,249
Aug16 160406 99.550 99.555 99.535 99.545 -0.005 7,791 75,538 +371
Sep16 160406 99.540 99.540 99.525 99.535 -0.005 914 19,308 +74
Total Volume and Open Interest 67,562 825,783 +10,845
3-Mth Euro-Yen(CME)
Jun16 160406 99.990 99.990 99.990 99.990 unch      
Sep16 160406 99.990 99.990 99.990 99.990 unch      
Dec16 160406 99.990 99.990 99.990 99.990 unch      
Mar17 160406 99.990 99.990 99.990 99.990 unch      
Jun17 160406 99.990 99.990 99.990 99.990 unch      
Sep17 160406 99.990 99.990 99.990 99.990 unch      
Dec17 160406 99.990 99.990 99.990 99.990 unch      
Mar18 160406 99.995 99.995 99.995 99.995 +0.030      
Jun18 160406 99.855 99.855 99.855 99.855 +0.030      
Sep18 160406 99.715 99.715 99.715 99.715 +0.030      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160406 99.99 99.99 99.99 99.99 unch      
Sep16 160406 99.99 99.99 99.99 99.99 unch      
Dec16 160406 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160406 99.99 99.99 99.99 99.99 unch      
Jun17 160406 99.99 99.99 99.99 99.99 unch      
Sep17 160406 99.99 99.99 99.99 99.99 unch      
Dec17 160406 99.99 99.99 99.99 99.99 unch      
Mar18 160406 100.00 100.00 100.00 100.00 +0.03      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160406 151.59 151.67 151.46 151.47 -0.09 1,802 16,886 -333
Sep16 160406 150.91 150.91 150.91 150.91 -0.09      
Dec16 160406 150.91 150.91 150.91 150.91 -0.09      
Total Volume and Open Interest 1,802 16,886 -333
Euro-Buxl(EUREX)
Jun16 160406 171.84 172.20 170.26 170.62 -1.10 28,475 122,459 +2,565
Sep16 160406 180.44 180.44 180.44 180.44 -1.10 0 11 +0
Dec16 160406 180.44 180.44 180.44 180.44 -1.10      
Total Volume and Open Interest 28,475 122,470 +2,565
Euro-Bund(EUREX)
Jun16 160406 164.10 164.28 163.72 163.90 -0.29 450,582 1,229,472 -216
Sep16 160406 163.30 163.30 162.82 162.96 -0.29 2,344 12,718 +2,269
Dec16 160406 161.40 161.40 161.40 161.40 -0.29      
Total Volume and Open Interest 452,926 1,242,190 +2,053
Euro-Bobl(EUREX)
Jun16 160406 131.24 131.30 131.17 131.26 -0.01 308,974 973,948 +684
Sep16 160406 132.23 132.23 132.23 132.23 unch 0 13 +0
Dec16 160406 131.26 131.26 131.26 131.26 -0.01      
Total Volume and Open Interest 308,974 973,961 +684
Euro-Schatz(EUREX)
Jun16 160406 111.79 111.81 111.78 111.81 +0.01 141,106 952,393 -3,100
Sep16 160406 111.78 111.78 111.78 111.78 +0.01 0 2 +0
Dec16 160406 111.78 111.78 111.78 111.78 +0.01      
Total Volume and Open Interest 141,106 952,395 -3,100
3-Mth Euribor(EUREX)
Jun16 160406 100.255 100.255 100.255 100.255 unch 30 11,579 -10
Sep16 160406 100.280 100.280 100.280 100.280 +0.005 20 5,911 +20
Dec16 160406 100.295 100.295 100.295 100.295 +0.005 1 2,860 -1
Total Volume and Open Interest 479 72,001 +159
Long Gilt(LIFFE)
Jun16 160406 121~16 121~20 121~05 121~16 -0~04 142,439 465,860 -7,872
Sep16 160406 123~07 123~07 123~07 123~07 -0~04      
Total Volume and Open Interest 142,439 465,860 -7,872
3-Mth Short Sterling(LIFFE)
Jun16 160406 99.41 99.41 99.40 99.40 -0.01 39,709 428,900 -7,738
Sep16 160406 99.41 99.42 99.40 99.41 unch 26,879 373,541 +2,459
Dec16 160406 99.40 99.41 99.39 99.40 unch 32,951 395,536 +1,740
Mar17 160406 99.39 99.40 99.37 99.39 unch 25,011 305,208 -2,731
Jun17 160406 99.36 99.37 99.34 99.36 unch 33,733 302,477 -1,474
Sep17 160406 99.33 99.34 99.30 99.33 unch 29,140 259,315 -247
Total Volume and Open Interest 274,641 3,086,993 -11,070
3-Mth Euribor(LIFFE)
Jun16 160406 100.255 100.260 100.250 100.260 +0.005 40,425 517,342 +8,797
Sep16 160406 100.270 100.280 100.265 100.280 +0.005 59,367 496,525 +14,085
Dec16 160406 100.290 100.300 100.285 100.300 +0.005 32,318 452,916 +2,956
Total Volume and Open Interest 357,048 3,428,111 +27,330
3-Mth Aus T-Bills(SFE)
Jun16 160406 97.82 97.84 97.80 97.81 -0.01 22,583 224,837 -2,260
Sep16 160406 97.90 97.93 97.88 97.89 -0.01 31,326 225,609 -2,736
Dec16 160406 97.95 97.98 97.93 97.95 -0.01 31,049 172,301 -1,305
Mar17 160406 97.98 98.01 97.96 97.98 unch 20,849 122,738 -2,649
Jun17 160406 98.00 98.03 97.98 97.99 -0.01 8,607 66,604 +1,479
Sep17 160406 98.00 98.02 97.97 97.99 -0.01 5,176 59,224 -2,956
Dec17 160406 97.99 98.00 97.98 97.98 -0.01 3,156 38,182 -626
Mar18 160406 97.98 97.99 97.95 97.96 unch 1,124 19,909 +195
Jun18 160406 97.93 97.94 97.93 97.94 unch 49 10,185 -22
Sep18 160406 97.90 97.90 97.88 97.90 +0.01 0 1,209 +0
Total Volume and Open Interest 123,919 943,798 -10,980
10-Year Aus T-Bonds(SFE)
Jun16 160406 97.56 97.60 97.56 97.57 +0.02 126,212 774,266 +4,433
Sep16 160406 97.57 97.57 97.57 97.57 +0.02      
Total Volume and Open Interest 126,212 774,266 +4,433
3-Year Aus T-Bonds(SFE)
Jun16 160406 98.16 98.20 98.15 98.17 +0.01 196,467 731,668 -9,930
Sep16 160406 98.17 98.17 98.17 98.17 +0.01      
Total Volume and Open Interest 196,467 731,668 -9,930
Gold(CMX)
Apr16 160406 1230.4 1230.4 1217.6 1222.5 -5.9 2,038 4,071 -800
Jun16 160406 1232.6 1233.8 1217.2 1223.8 -5.8 91,057 355,225 -1,482
Aug16 160406 1233.1 1234.4 1219.0 1225.2 -5.8 2,034 38,841 +88
Oct16 160406 1232.6 1232.6 1221.3 1226.5 -5.7 52 19,716 -13
Dec16 160406 1234.7 1235.0 1223.0 1227.8 -5.7 990 22,706 +165
Feb17 160406 1226.8 1229.1 1226.2 1229.1 -5.7 39 4,709 +19
Apr17 160406 1230.4 1230.4 1230.4 1230.4 -5.7 10 2,817 +3
Jun17 160406 1231.6 1231.6 1231.6 1231.6 -5.8 214 5,745 +11
Aug17 160406 1232.9 1232.9 1232.9 1232.9 -5.8 0 106 +0
Oct17 160406 1234.2 1234.2 1234.2 1234.2 -5.7 2 622 +2
Dec17 160406 1245.0 1245.0 1231.0 1235.5 -5.7 43 5,895 +39
Feb18 160406 1236.9 1236.9 1236.9 1236.9 -5.7      
Total Volume and Open Interest 98,092 470,842 -1,962
Silver(CMX)
May16 160406 1513.0 1519.5 1491.5 1505.4 -6.2 36,396 111,747 -2,239
Jul16 160406 1517.5 1523.5 1496.0 1509.2 -6.3 7,005 31,872 +2,254
Sep16 160406 1520.0 1524.5 1501.5 1512.7 -6.4 703 11,161 +97
Dec16 160406 1522.5 1529.5 1509.0 1517.5 -6.5 1,275 16,839 +647
Mar17 160406 1522.5 1522.5 1522.5 1522.5 -6.6 389 810 -46
May17 160406 1525.8 1525.8 1525.8 1525.8 -6.7 305 31 +2
Jul17 160406 1529.0 1529.0 1529.0 1529.0 -6.9 154 2,115 +64
Total Volume and Open Interest 46,321 177,848 +826
Platinum(NYMEX)
Apr16 160406 951.7 957.8 942.5 942.9 -7.1 165 246 -427
Jul16 160406 954.0 961.6 942.4 944.7 -6.9 9,435 53,879 -421
Oct16 160406 957.1 958.8 944.9 946.3 -6.9 124 2,401 +53
Jan17 160406 947.7 947.7 947.7 947.7 -6.9 0 14 +0
Total Volume and Open Interest 9,730 56,597 -795
Palladium(NYMEX)
Jun16 160406 547.00 556.95 537.00 537.95 -5.70 3,201 21,604 +115
Sep16 160406 549.80 549.80 538.45 538.75 -5.70 45 582 -3
Dec16 160406 540.05 540.05 540.05 540.05 -5.75 4 69 +4
Total Volume and Open Interest 3,256 22,278 +116
Copper(CMX)
May16 160406 214.30 215.10 213.05 214.35 +0.55 46,637 94,571 -1,315
Jul16 160406 215.25 216.15 214.10 215.45 +0.65 10,198 49,843 +1,069
Sep16 160406 216.40 216.80 214.80 216.15 +0.65 3,348 23,718 +1,098
Dec16 160406 216.80 217.35 215.40 216.85 +0.70 1,589 15,362 +520
Mar17 160406 217.35 217.35 217.30 217.30 +0.70 185 2,259 +10
Total Volume and Open Interest 62,591 193,490 +1,222
E-mini DJIA Index(CBOT)
Jun16 160406 17555 17639 17452 17628 +101 124,133 109,168 -116
Sep16 160406 17478 17542 17386 17542 +102 102 471 +56
Dec16 160406 17380 17482 17380 17482 +102 4 8 +2
Mar17 160406 17422 17422 17422 17422 +102      
Total Volume and Open Interest 124,239 109,647 -58
S & P 500(CME)
Jun16 160406 2041.70 2060.30 2035.50 2060.20 +21.40 4,577 65,384 -365
Sep16 160406 2052.10 2052.10 2027.70 2052.10 +21.40 105 523 +53
Dec16 160406 2045.10 2045.10 2020.70 2045.10 +21.40 0 3 -1
Mar17 160406 2039.80 2039.80 2015.50 2039.80 +21.30      
Total Volume and Open Interest 4,682 65,910 -313
S & P 500 E-Mini(Globex)
Jun16 160406 2042.00 2060.50 2035.00 2060.25 +21.50 1,380,117 2,854,772 -14,130
Sep16 160406 2033.25 2052.25 2027.25 2052.00 +21.25 2,605 10,509 +1,275
Dec16 160406 2028.25 2045.00 2020.25 2045.00 +21.25 145 1,912 -4
Mar17 160406 2018.50 2039.75 2018.50 2039.75 +21.25 1 59 +1
Total Volume and Open Interest 1,382,868 2,867,252 -12,858
NASDAQ 100 E-Mini(Globex)
Jun16 160406 4476.00 4537.80 4467.30 4535.00 +65.50 189,635 217,443 -5,753
Sep16 160406 4474.00 4530.00 4463.00 4528.00 +65.50 111 244 +9
Dec16 160406 4525.50 4525.50 4525.50 4525.50 +65.50 0 85 +0
Total Volume and Open Interest 189,746 217,774 -5,744
S&P Midcap 400(CME) e-Mini
Jun16 160406 1422.50 1433.90 1415.50 1433.00 +13.30 15,169 83,084 -114
Sep16 160406 1428.70 1428.70 1414.50 1428.70 +13.30 0 7 +0
Dec16 160406 1430.00 1430.00 1430.00 1430.00 +13.30 0 12 +0
Total Volume and Open Interest 15,169 83,103 -114
Volatility Index(CBOE)
Apr16 160406 16.80 17.03 15.55 15.63 -1.14 57,117 161,767 +293
May16 160406 18.45 18.63 17.40 17.43 -1.00 47,025 123,905 +9,565
Jun16 160406 19.13 19.32 18.30 18.33 -0.80 15,077 29,113 +1,322
Jul16 160406 19.63 19.83 18.95 18.98 -0.65 4,992 20,950 -235
Total Volume and Open Interest 130,199 378,827 +11,743
Russell 2000(ICE)
Jun16 160406 1094.50 1105.30 1088.10 1103.90 +12.00 66,101 377,802 +106
Sep16 160406 1095.30 1098.10 1095.30 1098.10 +12.00 21 36 -3
Dec16 160406 1095.10 1095.10 1095.10 1095.10 +12.00 0 10 +0
Total Volume and Open Interest 66,122 377,898 +103
Nikkei 225(CME)
Jun16 160406 15695 15870 15610 15790 +125 13,173 30,612 +83
Sep16 160406 15805 15805 15800 15800 +125 0 4 +0
Total Volume and Open Interest 13,173 30,621 +83
Nikkei 225(SGX)
Jun16 160406 15645 15820 15540 15720 +5 101,336 196,322 +2,422
Sep16 160406 15545 15710 15545 15690 unch 188 652 -5
Dec16 160406 15575 15575 15575 15575 unch 0 3,809 +0
Total Volume and Open Interest 103,876 211,220 +3,372
Nikkei 225(CME) Yen
Jun16 160406 15625 15815 15560 15745 +130 44,013 72,029 +2,435
Sep16 160406 15705 15755 15530 15705 +130 0 115 +0
Dec16 160406 15695 15695 15545 15695 +130      
Total Volume and Open Interest 44,013 72,150 +2,435
Nikkei 225(CME) e-Mini Yen
Jun16 160406 15670 15745 15670 15740 +120 0 20 +0
Sep16 160406 15700 15705 15700 15700 +120      
Dec16 160406 15690 15695 15690 15690 +120      
Total Volume and Open Interest 0 20 +0
CAC 40(EURONEXT)
Apr16 160406 4259.0 4298.5 4240.0 4282.5 +34.5 82,958 252,496 -3,650
May16 160406 4195.0 4222.5 4173.0 4210.0 +34.0 26 92 +2
Jun16 160406 4105.5 4178.0 4105.5 4162.5 +34.5 1,201 9,256 +238
Total Volume and Open Interest 84,185 261,860 -3,410
Hang Seng Index(HKFE)
Apr16 160406 20122 20233 20046 20147 +17 119,622 95,251 -2,824
May16 160406 20001 20100 19936 20029 +22 571 736 +382
Jun16 160406 19729 19823 19671 19758 +21 585 5,765 +246
Total Volume and Open Interest 120,811 103,689 -2,198
DAX(EUREX)
Jun16 160406 9617.0 9700.5 9537.5 9666.0 +51.5 116,125 114,131 +695
Sep16 160406 9627.0 9658.0 9542.0 9656.0 +51.5 92 1,536 +4
Dec16 160406 9553.0 9649.0 9553.0 9649.0 +51.5 5 1,307 +4
Total Volume and Open Interest 116,222 116,974 +703
Mini-DAX(EUREX)
Jun16 160406 9616.0 9705.0 9539.0 9666.0 +52.0 22,890 4,826 -1,154
Sep16 160406 9545.0 9656.0 9540.0 9656.0 +52.0 9 65 +0
Dec16 160406 9649.0 9649.0 9649.0 9649.0 +52.0 0 2 +0
Total Volume and Open Interest 22,899 4,893 -1,154
FT-SE 100(EURONEXT)
Jun16 160406 6037.00 6131.00 6035.00 6100.50 +59.50 98,501 610,351 -6,066
Sep16 160406 6048.50 6048.50 6048.50 6048.50 +59.50 9 1,805 -5
Dec16 160406 6014.50 6014.50 6014.50 6014.50 +59.50      
Total Volume and Open Interest 98,510 612,156 -6,071
SPI 200(SFE)
Jun16 160406 4901.0 4942.0 4873.0 4932.0 +24.0 28,448 231,519 -3,236
Sep16 160406 4836.0 4884.0 4836.0 4884.0 +22.0 0 867 +0
Dec16 160406 4870.0 4870.0 4870.0 4870.0 +22.0 26 2,163 -26
Total Volume and Open Interest 28,494 235,685 -3,247
FTSE MIB(ISE)
Jun16 160406 16790.00 16940.00 16575.00 16766.00 +64.00 32,650 58,739 -330
Sep16 160406 16670.00 16765.00 16500.00 16661.00 +59.00 18 40 +8
Dec16 160406 16554.00 16554.00 16554.00 16554.00 +59.00      
Total Volume and Open Interest 32,668 58,779 -322
KOSPI 200(KFE)
Jun16 160406 240.80 243.10 240.40 242.90 +1.60 89,717 116,738 -4,069
Sep16 160406 241.00 243.75 241.00 243.55 +1.45 890 4,533 +122
Dec16 160406 244.60 244.60 244.60 244.60 +2.05 8 2,434 +0
Total Volume and Open Interest 90,615 124,966 -3,947
GSCI(CME)
Apr16 160406 313.45 318.30 312.25 317.60 +6.85 265 11,228 +11
May16 160406 321.60 322.15 321.60 321.60 +6.60 0 310 +0
Jun16 160406 323.60 323.60 323.60 323.60 +6.60      
Total Volume and Open Interest 265 11,538 +11
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521