Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 07, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160407 908.00 909.75 903.50 904.50 -3.50 124,866 316,477 -16,022
Jul16 160407 915.75 917.75 911.75 912.75 -3.25 64,389 210,079 +5,091
Aug16 160407 919.25 919.75 914.50 915.75 -3.00 6,161 22,896 +364
Sep16 160407 919.50 920.00 914.75 916.25 -2.50 2,746 12,266 -78
Nov16 160407 922.00 924.00 918.25 919.50 -2.75 24,992 175,740 +884
Jan17 160407 927.00 928.00 923.50 924.25 -2.75 1,490 6,158 +235
Mar17 160407 927.00 929.50 925.75 926.25 -2.75 2,147 12,384 +704
May17 160407 931.50 931.50 927.25 928.50 -2.25 802 5,212 +153
Jul17 160407 936.75 936.75 932.50 933.75 -2.25 846 4,375 +287
Aug17 160407 931.75 931.75 931.75 931.75 -2.25 66 136 +63
Sep17 160407 923.25 923.25 923.25 923.25 -2.25 0 35 +0
Nov17 160407 920.50 922.25 919.50 920.00 -2.25 601 6,339 +226
Jan18 160407 924.50 924.50 924.50 924.50 -2.50 10 22 +5
Mar18 160407 929.00 929.00 929.00 929.00 -2.50 0 18 +0
Total Volume and Open Interest 229,125 772,217 -8,083
Soybean Meal(CBOT)
May16 160407 267.80 268.80 266.70 266.80 -1.10 51,777 142,049 -8,950
Jul16 160407 270.50 271.30 269.30 269.40 -1.10 28,336 107,624 +3,835
Aug16 160407 272.20 272.40 270.70 270.80 -1.10 3,937 24,760 +254
Sep16 160407 273.50 273.60 272.00 272.10 -0.90 3,517 21,813 +383
Oct16 160407 273.90 274.50 273.30 273.30 -0.90 1,673 14,162 +189
Dec16 160407 276.20 277.00 275.30 275.60 -0.60 8,323 53,018 -385
Jan17 160407 276.80 278.00 276.70 276.70 -0.50 428 3,806 +74
Mar17 160407 277.70 278.70 277.50 277.80 -0.30 815 4,838 +52
May17 160407 279.00 279.20 278.10 278.40 -0.10 463 2,863 +58
Jul17 160407 280.40 281.20 279.80 280.30 +0.10 610 2,015 +126
Total Volume and Open Interest 100,271 379,901 -4,218
Soybean Oil(CBOT)
May16 160407 34.26 34.40 33.90 34.10 -0.16 70,191 202,541 -9,596
Jul16 160407 34.52 34.65 34.16 34.37 -0.15 43,613 137,626 +10,548
Aug16 160407 34.61 34.72 34.28 34.48 -0.15 5,692 25,648 +490
Sep16 160407 34.71 34.82 34.39 34.59 -0.15 3,623 17,580 +632
Oct16 160407 34.85 34.88 34.49 34.64 -0.15 1,353 9,734 +281
Dec16 160407 34.92 35.02 34.60 34.81 -0.13 8,537 52,968 +1,535
Jan17 160407 35.24 35.24 34.86 35.07 -0.13 1,474 5,081 +512
Mar17 160407 35.15 35.25 35.04 35.25 -0.10 1,044 6,145 +391
May17 160407 35.25 35.34 35.17 35.33 -0.10 410 3,422 +50
Jul17 160407 35.64 35.64 35.30 35.50 -0.08 311 3,721 +22
Total Volume and Open Interest 137,201 473,147 +5,555
Canola(WCE)
May16 160407 482.4 483.2 479.8 482.2 -0.7 14,780 75,762 -6,201
Jul16 160407 487.3 488.7 485.2 487.0 -1.0 5,458 55,975 +1,524
Nov16 160407 486.1 486.5 483.6 484.3 -2.0 3,920 28,604 +470
Jan17 160407 488.4 490.9 488.4 489.2 -1.8 103 1,422 +36
Mar17 160407 492.5 492.5 490.5 491.0 -1.9 0 387 +0
Total Volume and Open Interest 24,261 162,211 -4,171
Corn(CBOT)
May16 160407 357.75 362.00 357.50 361.50 +3.50 208,622 561,245 -10,540
Jul16 160407 360.50 364.50 360.50 364.00 +3.25 108,876 392,808 +11,035
Sep16 160407 363.75 367.25 363.75 367.00 +2.75 23,956 158,886 +2,623
Dec16 160407 371.00 374.50 371.00 374.25 +2.75 48,524 235,269 +8,004
Mar17 160407 381.00 384.25 381.00 384.25 +2.75 2,918 42,634 +423
May17 160407 386.50 390.25 386.50 390.00 +2.75 2,121 8,314 +181
Jul17 160407 392.00 394.25 391.00 394.25 +3.00 3,280 20,630 +948
Sep17 160407 388.25 390.25 388.00 390.25 +2.75 271 2,398 +163
Dec17 160407 388.25 390.75 387.75 390.50 +2.00 1,517 15,262 +673
Mar18 160407 400.00 400.00 400.00 400.00 +2.00 10 679 -4
Total Volume and Open Interest 400,127 1,439,814 +13,510
Wheat(CBOT)
May16 160407 463.00 465.25 456.75 457.00 -6.00 42,643 196,201 -2,328
Jul16 160407 469.75 472.00 464.00 464.50 -5.25 21,035 137,702 +1,778
Sep16 160407 480.00 481.50 474.00 474.25 -5.25 3,830 42,044 +1,216
Dec16 160407 494.50 496.50 488.75 489.00 -5.25 3,558 45,271 +412
Mar17 160407 508.50 508.50 503.50 503.50 -5.00 1,400 12,413 +302
May17 160407 517.50 518.75 512.75 512.75 -4.75 726 2,912 +41
Total Volume and Open Interest 73,809 438,769 +1,734
Wheat(KCBT)
May16 160407 461.25 462.50 453.75 454.25 -7.00 13,511 82,107 -809
Jul16 160407 473.50 473.75 465.25 465.50 -6.75 9,405 77,047 +1,764
Sep16 160407 487.00 488.00 479.75 480.00 -6.50 1,163 14,677 +237
Dec16 160407 507.50 508.25 500.50 500.50 -6.50 770 23,957 +72
Mar17 160407 521.00 521.00 513.00 513.50 -6.25 334 9,202 -139
May17 160407 526.00 526.00 522.00 522.00 -6.25 144 2,809 +6
Jul17 160407 531.50 532.00 529.25 529.25 -6.00 85 848 +9
Total Volume and Open Interest 25,413 210,844 +1,141
Wheat(MGE)
May16 160407 516.00 518.00 513.25 513.50 -3.00 2,708 22,742 -417
Jul16 160407 525.25 526.75 522.00 522.25 -3.00 1,298 21,398 -277
Sep16 160407 536.00 536.50 532.00 532.00 -3.00 175 8,971 -20
Dec16 160407 547.75 548.50 545.00 545.00 -2.75 111 7,681 +5
Mar17 160407 559.50 560.00 557.75 557.75 -2.50 45 3,913 +4
May17 160407 567.50 567.50 565.75 565.75 -2.50 33 1,723 +16
Total Volume and Open Interest 4,415 66,805 -662
Oats(CBOT)
May16 160407 183.75 188.75 181.75 186.25 +2.75 161 6,955 -26
Jul16 160407 191.25 195.00 190.25 194.50 +3.50 55 3,218 -1
Sep16 160407 202.00 203.00 202.00 203.00 +2.75 70 194 +1
Dec16 160407 212.25 212.25 210.75 210.75 +2.25 84 762 +84
Total Volume and Open Interest 370 11,130 +58
Rough Rice(CBOT)
May16 160407 9.75 9.85 9.75 9.85 +0.11 887 9,038 -411
Jul16 160407 10.10 10.12 10.04 10.11 +0.10 566 2,952 +213
Sep16 160407 10.31 10.31 10.31 10.31 +0.10 353 817 +144
Nov16 160407 10.43 10.48 10.40 10.48 +0.09 24 166 +6
Total Volume and Open Interest 1,830 13,013 -48
Live Cattle(CME)
Apr16 160407 131.880 132.800 130.685 132.435 +0.360 6,375 26,378 -1,177
Jun16 160407 121.580 122.800 120.200 122.230 +0.380 32,356 134,822 +554
Aug16 160407 117.535 118.535 116.285 118.080 +0.400 11,986 58,481 -403
Oct16 160407 117.250 117.950 115.930 117.700 +0.270 6,831 36,637 -123
Dec16 160407 117.180 117.900 115.950 117.730 +0.280 3,038 17,264 +256
Feb17 160407 116.230 116.980 115.050 116.885 +0.385 573 5,259 +16
Total Volume and Open Interest 61,403 283,032 -855
Feeder Cattle(CME)
Apr16 160407 153.185 154.880 151.850 154.150 +0.965 2,317 4,672 -435
May16 160407 148.985 150.600 146.985 149.800 -0.300 5,863 15,521 +222
Aug16 160407 150.830 152.000 148.300 151.380 +0.180 4,578 12,023 +1
Sep16 160407 150.350 151.235 147.735 150.800 +0.600 1,329 2,931 -4
Oct16 160407 148.650 150.250 146.650 150.035 +0.935 608 2,127 +117
Nov16 160407 145.035 146.400 143.000 146.350 +1.100 245 1,783 +67
Jan17 160407 140.950 142.380 139.830 142.130 +0.845 17 114 +2
Total Volume and Open Interest 14,965 39,179 -26
Lean Hogs(CME)
Apr16 160407 67.635 67.800 67.050 67.135 -0.365 5,045 15,617 -1,127
May16 160407 76.200 76.400 75.150 75.930 +0.180 260 1,950 +27
Jun16 160407 80.180 80.650 79.230 80.080 +0.100 12,554 86,381 -608
Jul16 160407 80.385 80.480 79.180 80.180 +0.280 3,139 23,233 +273
Aug16 160407 79.700 79.900 78.635 79.600 +0.170 3,005 35,668 +327
Oct16 160407 68.950 69.200 68.150 69.150 +0.550 2,535 34,074 -169
Dec16 160407 63.900 64.200 63.300 64.135 +0.385 1,753 20,602 +382
Feb17 160407 66.450 66.930 66.000 66.800 +0.415 343 6,157 +48
Total Volume and Open Interest 28,768 226,021 -752
Class III Milk(CME)
Apr16 160407 13.77 13.77 13.71 13.72 +0.02 169 4,520 -51
May16 160407 13.76 13.77 13.65 13.73 +0.04 246 5,108 +28
Jun16 160407 13.79 13.88 13.73 13.83 +0.04 74 4,238 -1
Jul16 160407 14.08 14.17 14.08 14.12 +0.04 56 3,243 +12
Aug16 160407 14.55 14.60 14.54 14.54 +0.04 25 2,680 +12
Sep16 160407 14.78 14.83 14.77 14.83 +0.12 22 2,615 +14
Oct16 160407 14.89 14.94 14.89 14.89 +0.06 13 2,223 +1
Nov16 160407 15.00 15.00 14.91 14.92 +0.11 11 2,117 +9
Dec16 160407 14.85 14.88 14.83 14.84 +0.07 0 2,011 +0
Jan17 160407 14.81 14.83 14.81 14.81 +0.05 1 442 +0
Feb17 160407 14.87 14.87 14.85 14.85 +0.09 1 407 +1
Mar17 160407 14.87 14.91 14.87 14.91 +0.08 0 397 +0
Apr17 160407 14.94 15.00 14.94 15.00 +0.05 3 188 +1
Total Volume and Open Interest 623 31,059 +28
Cocoa(ICE)
May16 160407 2907 2907 2843 2850 -50 23,217 52,878 -6,432
Jul16 160407 2913 2918 2865 2872 -40 20,750 70,398 +5,095
Sep16 160407 2902 2905 2857 2864 -37 9,889 49,348 +500
Dec16 160407 2877 2877 2831 2839 -34 6,344 22,447 +1,954
Mar17 160407 2856 2856 2815 2822 -34 1,163 28,137 +660
May17 160407 2840 2840 2813 2819 -33 267 4,636 -104
Jul17 160407 2830 2830 2809 2814 -33 4 1,330 +2
Total Volume and Open Interest 61,638 234,720 +1,676
Coffee "C"(ICE)
May16 160407 122.35 122.60 119.60 119.80 -1.70 26,444 62,805 -3,970
Jul16 160407 124.40 124.70 121.70 121.95 -1.70 20,414 55,315 +2,007
Sep16 160407 126.45 126.45 123.55 123.75 -1.65 9,379 33,212 +1,909
Dec16 160407 128.20 128.40 125.60 125.90 -1.45 4,631 27,226 -435
Mar17 160407 130.15 130.15 127.55 127.95 -1.30 1,527 8,554 +576
May17 160407 132.30 132.30 129.40 129.75 -1.25 868 4,549 +256
Total Volume and Open Interest 63,868 197,959 +549
Orange Juice(ICE)
May16 160407 145.00 146.15 142.95 143.65 -1.25 928 8,658 -98
Jul16 160407 145.20 146.20 143.15 143.75 -1.10 439 4,070 +160
Sep16 160407 143.50 144.05 143.50 143.95 -1.05 23 1,079 +0
Nov16 160407 143.95 143.95 143.95 143.95 -1.05 0 402 +0
Jan17 160407 143.85 143.85 143.85 143.85 -1.05 0 75 +0
Mar17 160407 144.65 144.65 144.65 144.65 -1.05 0 1 +0
Total Volume and Open Interest 1,390 14,285 +62
Sugar #11(ICE)
May16 160407 14.64 14.72 14.39 14.43 -0.19 62,515 285,100 -10,459
Jul16 160407 14.90 14.90 14.57 14.61 -0.16 44,216 270,130 +2,264
Oct16 160407 14.95 15.07 14.79 14.83 -0.13 20,730 143,568 +2,026
Mar17 160407 15.42 15.54 15.27 15.31 -0.13 9,248 96,744 +3,007
May17 160407 15.24 15.32 15.08 15.12 -0.13 978 15,694 +272
Jul17 160407 15.10 15.11 14.88 14.92 -0.13 707 23,440 -80
Oct17 160407 15.08 15.10 14.87 14.90 -0.13 207 18,138 -34
Mar18 160407 15.43 15.43 15.21 15.24 -0.12 46 6,978 +10
Total Volume and Open Interest 138,733 865,816 -2,930
London Cocoa(LCE)
May16 160407 2154 2159 2120 2124 -25 17,137 69,347 -3,404
Jul16 160407 2167 2172 2134 2138 -24 17,047 64,621 +2,726
Sep16 160407 2140 2144 2108 2113 -22 7,747 53,519 -497
Dec16 160407 2101 2106 2069 2076 -21 5,935 48,458 +2,236
Mar17 160407 2076 2079 2043 2050 -21 1,513 35,224 -148
May17 160407 2072 2072 2045 2046 -21 620 4,920 +263
Jul17 160407 2068 2068 2043 2043 -19 22 697 +2
Total Volume and Open Interest 50,051 277,218 +1,190
London Sugar(LCE)
May16 160407 420.50 433.10 419.50 422.30 +2.90 13,258 24,380 -7,338
Aug16 160407 425.00 429.70 422.50 423.10 unch 11,061 40,376 +2,296
Oct16 160407 422.40 425.10 419.00 420.00 -1.00 1,798 13,938 +501
Dec16 160407 424.20 424.80 419.30 419.90 -1.60 881 8,471 -41
Mar17 160407 424.50 424.80 419.50 420.00 -1.50 179 7,027 -98
Total Volume and Open Interest 27,225 97,555 -4,796
Cotton(ICE)
May16 160407 58.78 59.37 58.56 59.03 +0.28 12,081 98,277 -1,909
Jul16 160407 58.51 58.95 58.23 58.57 +0.16 10,201 64,296 +2,982
Oct16 160407 58.50 58.50 58.50 58.50 +0.19 1 5 +1
Dec16 160407 58.03 58.53 58.01 58.21 +0.09 3,287 47,682 +1,300
Mar17 160407 58.98 59.17 58.85 58.88 -0.02 319 7,314 +139
May17 160407 59.57 59.57 59.57 59.57 -0.05 38 1,951 -2
Total Volume and Open Interest 26,022 222,515 +2,572
Lumber(CME)
May16 160407 293.2 296.8 289.6 293.3 -0.5 403 3,363 -13
Jul16 160407 292.7 296.7 289.6 293.7 +0.4 139 1,372 -5
Sep16 160407 292.0 295.2 289.7 294.8 +2.5 4 119 +3
Nov16 160407 294.2 294.2 294.2 294.2 +2.5 0 29 +0
Total Volume and Open Interest 549 4,914 -12
Crude Oil(NYM)
May16 160407 37.76 38.30 36.69 37.26 -0.49 485,543 525,390 -7,826
Jun16 160407 38.92 39.43 37.94 38.49 -0.49 151,205 247,121 +2,244
Jul16 160407 39.76 40.27 38.87 39.36 -0.51 51,673 121,642 +5,111
Aug16 160407 40.52 40.82 39.48 39.91 -0.54 20,696 86,333 +1,457
Sep16 160407 40.76 41.25 39.96 40.33 -0.58 27,558 115,055 +3,999
Oct16 160407 41.47 41.52 40.34 40.66 -0.59 10,079 50,411 -955
Nov16 160407 41.84 41.86 40.64 40.95 -0.60 6,726 36,587 +69
Dec16 160407 41.61 42.18 40.85 41.21 -0.60 38,534 199,637 +399
Jan17 160407 42.22 42.26 41.20 41.45 -0.58 2,074 30,223 -292
Feb17 160407 42.27 42.27 41.46 41.68 -0.57 982 20,009 +165
Mar17 160407 42.49 42.68 41.58 41.91 -0.56 2,807 40,130 +128
Apr17 160407 42.14 42.14 42.14 42.14 -0.56 1,211 10,276 -158
May17 160407 42.30 42.36 42.30 42.36 -0.56 1,079 10,229 +3
Jun17 160407 43.34 43.47 42.23 42.57 -0.56 6,190 47,449 +220
Jul17 160407 42.74 42.74 42.74 42.74 -0.57 274 9,864 +124
Aug17 160407 42.91 42.91 42.91 42.91 -0.58 67 6,294 +10
Total Volume and Open Interest 820,360 1,773,774 +4,468
e-miNY Crude Oil(NYM)
May16 160407 37.750 38.300 36.700 37.250 -0.500 10,586 2,492 +19
Jun16 160407 38.850 39.425 37.950 38.500 -0.475 363 578 -36
Jul16 160407 39.950 40.250 38.975 39.350 -0.525 65 288 +15
Aug16 160407 40.325 40.325 39.500 39.900 -0.550 4 73 +2
Sep16 160407 40.400 40.400 40.325 40.325 -0.575 4 80 +0
Oct16 160407 40.650 40.650 40.650 40.650 -0.600 0 52 +0
Nov16 160407 40.950 40.950 40.950 40.950 -0.600 0 12 +0
Dec16 160407 42.000 42.050 41.000 41.200 -0.600 8 253 +0
Jan17 160407 41.450 41.450 41.450 41.450 -0.575 1 9 +1
Feb17 160407 41.675 41.675 41.675 41.675 -0.575 0 3 +0
Total Volume and Open Interest 11,032 4,333 +2
NY Harbor ULSD(NYM)
May16 160407 114.25 115.72 110.54 112.57 -1.46 49,622 107,120 -1,421
Jun16 160407 115.82 117.18 112.11 113.97 -1.55 31,169 58,477 -1,277
Jul16 160407 117.54 119.01 113.98 115.75 -1.66 15,684 44,001 +1,457
Aug16 160407 120.07 120.74 115.99 117.69 -1.69 7,823 24,498 +1,020
Sep16 160407 122.66 122.97 118.40 119.99 -1.68 7,674 22,164 +876
Oct16 160407 124.35 124.57 120.81 122.28 -1.65 2,204 12,114 +420
Nov16 160407 126.90 127.02 123.13 124.36 -1.64 1,304 8,732 -206
Dec16 160407 128.65 129.23 124.61 126.21 -1.62 9,075 48,680 +556
Jan17 160407 128.78 128.78 126.59 127.91 -1.55 482 16,447 -116
Feb17 160407 129.07 129.40 127.61 129.15 -1.51 348 3,441 -41
Mar17 160407 129.62 130.00 129.20 129.82 -1.46 785 6,927 +278
Apr17 160407 129.47 130.00 128.35 129.88 -1.44 446 2,285 +2
May17 160407 130.94 130.94 130.40 130.40 -1.44 352 1,418 +35
Jun17 160407 130.14 131.18 130.14 131.04 -1.47 629 5,730 +123
Total Volume and Open Interest 130,755 382,411 +2,581
RBOB Gasoline(NYM)
May16 160407 139.56 141.06 136.13 138.12 -1.35 49,478 121,239 -3,609
Jun16 160407 140.90 142.41 137.65 139.53 -1.36 38,351 60,279 +1,551
Jul16 160407 140.85 141.98 137.57 139.37 -1.29 19,670 41,596 +1,426
Aug16 160407 140.21 140.21 136.06 137.79 -1.19 12,287 33,903 +233
Sep16 160407 136.33 136.50 133.45 135.19 -1.09 13,083 40,314 +1,420
Oct16 160407 122.22 123.26 119.21 120.95 -1.12 4,338 19,775 +644
Nov16 160407 120.26 120.26 116.52 117.94 -1.24 2,411 12,059 +199
Dec16 160407 118.38 118.84 114.92 116.47 -1.33 5,519 30,637 -698
Jan17 160407 117.67 117.67 115.35 116.81 -1.33 374 5,814 +92
Feb17 160407 118.37 118.37 118.37 118.37 -1.29 54 1,980 +0
Total Volume and Open Interest 146,287 396,480 +1,497
e-miNY RBOB Gasoline(NYM)
May16 160407 138.10 138.12 138.10 138.10 -1.40 0 1 +0
Jun16 160407 139.50 139.53 139.50 139.50 -1.40      
Jul16 160407 139.40 139.40 139.37 139.40 -1.30      
Aug16 160407 137.80 137.80 137.79 137.80 -1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160407 1.904 2.024 1.892 2.018 +0.107 136,280 316,470 -10,308
Jun16 160407 1.992 2.105 1.986 2.101 +0.097 40,654 104,537 +1,410
Jul16 160407 2.092 2.197 2.085 2.194 +0.085 36,589 133,811 +2,201
Aug16 160407 2.157 2.252 2.151 2.249 +0.081 10,448 47,679 +1,526
Sep16 160407 2.189 2.282 2.183 2.277 +0.079 12,648 93,845 -375
Oct16 160407 2.236 2.330 2.236 2.327 +0.075 17,556 81,845 -595
Nov16 160407 2.434 2.509 2.434 2.507 +0.070 4,503 30,819 -429
Dec16 160407 2.707 2.778 2.700 2.775 +0.059 6,287 37,540 +1,157
Jan17 160407 2.842 2.905 2.841 2.903 +0.054 11,177 68,908 +101
Feb17 160407 2.847 2.895 2.847 2.895 +0.052 3,567 15,595 +389
Mar17 160407 2.804 2.857 2.803 2.857 +0.048 5,176 48,751 +918
Apr17 160407 2.622 2.661 2.622 2.660 +0.039 4,110 44,751 +334
May17 160407 2.640 2.670 2.640 2.670 +0.035 767 10,000 +374
Jun17 160407 2.698 2.716 2.696 2.711 +0.032 321 4,603 +210
Jul17 160407 2.735 2.752 2.735 2.752 +0.030 126 3,918 +53
Aug17 160407 2.744 2.759 2.742 2.759 +0.028 107 3,747 +80
Total Volume and Open Interest 291,367 1,092,811 -2,248
Brent Crude Oil(ICE)
Jun16 160407 39.90 40.29 38.70 39.43 -0.41 296,446 482,081 -9,571
Jul16 160407 40.14 40.45 38.86 39.49 -0.51 174,703 317,740 -9,199
Aug16 160407 40.54 40.79 39.22 39.78 -0.56 95,542 151,012 +8,053
Sep16 160407 40.81 41.17 39.61 40.09 -0.63 70,379 176,911 +5,894
Oct16 160407 41.25 41.60 40.04 40.48 -0.68 30,460 83,177 +72
Nov16 160407 41.78 42.03 40.50 40.87 -0.72 18,994 68,567 +1,857
Dec16 160407 42.15 42.42 40.85 41.24 -0.75 81,911 302,877 +3,653
Jan17 160407 42.52 42.77 41.23 41.57 -0.77 7,531 58,806 +5
Feb17 160407 42.96 43.03 41.68 41.90 -0.77 5,715 46,039 -528
Mar17 160407 42.26 42.26 42.25 42.25 -0.76 6,494 31,681 +518
Apr17 160407 42.59 42.67 42.58 42.58 -0.75 1,602 16,679 -190
May17 160407 42.88 42.88 42.88 42.88 -0.75 1,989 18,406 -24
Jun17 160407 44.24 44.28 42.84 43.15 -0.74 16,211 66,245 +1,244
Jul17 160407 43.43 43.43 43.43 43.43 -0.74 925 13,005 +67
Total Volume and Open Interest 864,869 2,172,294 +12,487
Gas Oil(ICE)
Apr16 160407 335.50 340.75 322.75 323.50 -5.50 43,496 62,243 -10,119
May16 160407 339.75 344.50 326.75 327.50 -6.00 88,450 170,495 +8,642
Jun16 160407 345.50 349.50 332.75 333.50 -6.00 78,900 111,353 +655
Jul16 160407 351.50 355.25 339.25 339.50 -6.00 31,461 50,942 +3,800
Aug16 160407 359.25 361.25 345.50 345.75 -6.00 12,854 30,981 -1,719
Sep16 160407 365.25 367.50 352.00 352.25 -6.00 18,193 36,078 +2,221
Oct16 160407 371.75 373.50 358.50 358.50 -6.00 7,840 28,204 +2,008
Nov16 160407 376.25 377.25 363.00 363.00 -5.75 4,197 21,142 -181
Dec16 160407 378.00 380.75 366.50 366.75 -5.50 30,477 88,701 -2
Jan17 160407 384.25 384.25 371.25 371.25 -5.50 2,289 19,535 +544
Total Volume and Open Interest 334,695 784,039 +8,261
Ethanol(CBOT)
May16 160407 1.511 1.519 1.501 1.506 +0.007 292 1,407 +11
Jun16 160407 1.489 1.496 1.489 1.496 +0.007 147 893 +39
Jul16 160407 1.477 1.488 1.477 1.488 +0.007 45 654 +10
Aug16 160407 1.467 1.472 1.467 1.472 +0.007 4 147 +0
Sep16 160407 1.456 1.456 1.456 1.456 +0.007 0 431 +0
Oct16 160407 1.419 1.442 1.419 1.442 +0.014 0 186 +0
Nov16 160407 1.423 1.423 1.423 1.423 +0.012 0 77 +0
Dec16 160407 1.405 1.405 1.405 1.405 +0.013 0 389 +0
Total Volume and Open Interest 488 4,184 -44
WTI Crude Oil(ICE)
May16 160407 37.84 38.28 36.69 37.26 -0.49 31,145 71,385 -1,850
Jun16 160407 39.09 39.41 37.93 38.49 -0.49 48,009 102,382 +4,996
Jul16 160407 40.12 40.20 38.92 39.36 -0.51 23,857 34,788 +2,477
Aug16 160407 40.66 40.71 39.53 39.91 -0.54 10,281 18,364 +196
Sep16 160407 41.06 41.10 39.95 40.33 -0.58 8,982 29,297 +822
Oct16 160407 41.40 41.44 40.38 40.66 -0.59 3,450 6,554 +60
Nov16 160407 41.20 41.20 40.71 40.95 -0.60 1,569 11,858 -3
Dec16 160407 42.09 42.09 40.94 41.21 -0.60 8,632 69,484 +1,668
Jan17 160407 41.70 41.70 41.34 41.45 -0.58 421 5,264 +7
Feb17 160407 41.68 41.68 41.68 41.68 -0.57 73 3,872 +27
Mar17 160407 41.80 41.91 41.80 41.91 -0.56 67 4,421 +24
Apr17 160407 42.14 42.14 42.14 42.14 -0.56 24 2,259 -12
May17 160407 42.36 42.36 42.36 42.36 -0.56 19 1,242 -10
Jun17 160407 42.64 42.64 42.57 42.57 -0.56 256 21,602 -3
Jul17 160407 42.74 42.74 42.74 42.74 -0.57 3 1,273 +0
Aug17 160407 42.91 42.91 42.91 42.91 -0.58 1 371 +0
Total Volume and Open Interest 139,466 451,663 +8,181
US Dollar Index(ICE)
Jun16 160407 94.455 94.670 94.035 94.505 +0.065 21,136 54,504 -68
Sep16 160407 94.520 94.765 94.150 94.598 +0.073 176 1,534 +47
Dec16 160407 94.640 94.655 94.215 94.652 +0.072 12 250 +4
Total Volume and Open Interest 21,325 56,323 -18
Australian Dollar(CME)
Jun16 160407 75.77 76.16 74.70 74.85 -0.86 113,658 120,847 -2,353
Sep16 160407 75.60 75.82 74.40 74.54 -0.85 49 179 +9
Dec16 160407 74.27 75.27 74.27 74.27 -0.85 21 29 +0
Total Volume and Open Interest 113,728 121,060 -2,344
British Pound(CME)
Jun16 160407 141.25 141.60 140.51 140.63 -0.66 82,650 246,420 +3,548
Sep16 160407 141.48 141.66 140.62 140.72 -0.67 36 830 -5
Dec16 160407 140.85 141.59 140.77 140.85 -0.67 0 308 +0
Total Volume and Open Interest 82,686 247,586 +3,543
Canadian Dollar(CME)
Jun16 160407 76.36 76.81 75.87 76.03 -0.28 66,358 102,425 -638
Sep16 160407 76.35 76.81 75.90 76.04 -0.28 152 1,693 +60
Dec16 160407 75.98 76.74 75.96 76.06 -0.28 10 1,148 +2
Mar17 160407 76.08 76.76 75.96 76.08 -0.28 0 57 +0
Total Volume and Open Interest 66,520 105,335 -576
Japanese Yen(CME)
Jun16 160407 91.27 93.04 91.15 92.54 +1.17 180,267 166,326 +8,998
Sep16 160407 91.58 93.32 91.46 92.84 +1.17 146 377 +33
Dec16 160407 92.70 93.63 91.89 93.23 +1.19 4 76 +4
Total Volume and Open Interest 180,418 166,831 +9,036
Swiss Franc(CME)
Jun16 160407 104.90 105.31 104.65 104.95 unch 16,111 36,306 +714
Sep16 160407 105.51 105.78 105.16 105.45 +0.01 5 69 +4
Dec16 160407 105.99 106.12 105.76 105.99 +0.02 0 21 +0
Total Volume and Open Interest 16,116 36,411 +718
EuroFX(CME)
Jun16 160407 114.17 114.76 113.58 114.01 -0.28 182,079 335,028 +118
Sep16 160407 114.55 115.12 113.96 114.37 -0.29 248 2,224 -21
Dec16 160407 115.50 115.50 114.38 114.77 -0.29 37 967 +27
Total Volume and Open Interest 182,370 338,533 +130
Mexican Peso(CME)
Apr16 160407 557.63 557.63 557.63 557.63 -8.13      
May16 160407 556.13 556.13 556.13 556.13 -8.13 10 0 +0
Total Volume and Open Interest 50,515 113,872 +16
Brazilian Real(CME)
May16 160407 272.00 272.10 267.10 268.65 -3.40 2,277 25,754 -385
Jun16 160407 269.10 269.10 264.75 266.30 -3.35 63 5,183 -1
Jul16 160407 264.25 264.25 264.25 264.25 -3.15 0 15 +0
Aug16 160407 262.00 262.00 262.00 262.00 -3.15      
Total Volume and Open Interest 2,340 30,973 -386
30-Year T-Bonds(CBOT)
Jun16 160407 165~100 167~060 165~040 167~000 +1~210 205,577 517,080 +6,691
Sep16 160407 164~100 165~270 164~100 165~220 +1~200 251 145 +78
Dec16 160407 164~140 164~140 164~140 164~140 +1~200      
Total Volume and Open Interest 205,828 517,225 +6,769
10-Year T-Notes(CBOT)
Jun16 160407 130~215 131~095 130~185 131~080 +0~180 996,733 2,688,587 +25,389
Sep16 160407 130~255 131~075 130~255 131~070 +0~195 323 889 +283
Dec16 160407 130~125 130~125 130~125 130~125 +0~195      
Total Volume and Open Interest 997,056 2,689,476 +25,672
5-Year T-Notes(CBOT)
Jun16 160407 121~084 121~192 121~064 121~182 +0~096 491,374 2,443,106 +646
Sep16 160407 121~062 121~076 121~062 121~076 +0~096 4,822 2,853 +2,713
Dec16 160407 121~062 121~062 121~062 121~062 +0~096      
Total Volume and Open Interest 496,196 2,445,959 +3,359
2 Year T-Notes(CBOT)
Jun16 160407 109~112 109~142 109~110 109~136 +0~024 182,449 992,724 +3,107
Sep16 160407 109~124 109~124 109~124 109~124 +0~026 2 2 +0
Dec16 160407 109~110 109~110 109~110 109~110 +0~026      
Total Volume and Open Interest 182,451 992,726 +3,107
Eurodollars(CME)
Jun16 160407 99.315 99.330 99.310 99.330 +0.015 168,623 1,162,875 +3,370
Sep16 160407 99.240 99.265 99.240 99.260 +0.020 152,072 1,074,099 +641
Dec16 160407 99.175 99.210 99.165 99.200 +0.030 255,765 1,231,157 -1,867
Mar17 160407 99.130 99.165 99.120 99.160 +0.035 170,174 854,912 -7,197
Jun17 160407 99.075 99.120 99.065 99.115 +0.040 184,909 785,981 +3,002
Sep17 160407 99.020 99.075 99.015 99.070 +0.045 140,691 669,354 +7,552
Dec17 160407 98.960 99.015 98.950 99.010 +0.050 208,608 967,678 +19,149
Mar18 160407 98.910 98.970 98.900 98.970 +0.055 132,448 497,609 -5,875
Jun18 160407 98.850 98.920 98.835 98.915 +0.060 103,264 420,754 +3,960
Sep18 160407 98.790 98.865 98.775 98.860 +0.065 84,939 350,864 +3,179
Dec18 160407 98.715 98.800 98.705 98.795 +0.070 97,903 485,491 -2,386
Mar19 160407 98.665 98.745 98.650 98.745 +0.075 75,272 289,080 -2,126
Jun19 160407 98.600 98.685 98.585 98.685 +0.080 46,782 270,511 +4,560
Sep19 160407 98.535 98.625 98.525 98.620 +0.080 33,525 178,837 +15
Dec19 160407 98.465 98.550 98.450 98.550 +0.080 45,604 172,343 +433
Mar20 160407 98.405 98.490 98.390 98.490 +0.080 26,248 96,260 +431
Jun20 160407 98.340 98.425 98.325 98.425 +0.085 23,198 59,923 +1,739
Sep20 160407 98.275 98.360 98.260 98.360 +0.085 17,151 56,731 -910
Total Volume and Open Interest 2,018,531 10,035,176 +34,805
Ultra T-Bond(CBOT)
Jun16 160407 173~23 176~02 173~16 175~30 +2~04 65,661 624,503 +4,730
Sep16 160407 178~05 178~05 178~05 178~05 +2~07 0 2 +0
Dec16 160407 177~15 177~15 177~15 177~15 +2~07      
Total Volume and Open Interest 65,661 624,505 +4,730
Ultra 10-Yr T-Note(CBOT)
Jun16 160407 141~040 142~005 141~000 141~310 +0~260 37,120 107,167 -347
Sep16 160407 141~125 141~125 141~125 141~125 +0~260      
Dec16 160407 141~125 141~125 141~125 141~125 +0~260      
Total Volume and Open Interest 37,120 107,167 -347
30 Day Federal Funds(CBOT)
Apr16 160407 99.637 99.640 99.637 99.637 unch 10,775 121,925 -5,545
May16 160407 99.635 99.635 99.630 99.630 unch 8,056 202,646 -1,603
Jun16 160407 99.610 99.620 99.610 99.610 +0.005 4,770 70,428 +652
Jul16 160407 99.585 99.595 99.580 99.590 +0.010 35,651 133,942 +18,490
Aug16 160407 99.550 99.570 99.545 99.560 +0.015 22,363 85,442 +9,904
Sep16 160407 99.535 99.560 99.535 99.555 +0.020 4,475 19,028 -280
Total Volume and Open Interest 109,674 855,670 +29,887
3-Mth Euro-Yen(CME)
Jun16 160407 99.990 99.990 99.990 99.990 unch      
Sep16 160407 99.990 99.990 99.990 99.990 unch      
Dec16 160407 99.990 99.990 99.990 99.990 unch      
Mar17 160407 99.990 99.990 99.990 99.990 unch      
Jun17 160407 99.990 99.990 99.990 99.990 unch      
Sep17 160407 99.990 99.990 99.990 99.990 unch      
Dec17 160407 99.990 99.990 99.990 99.990 unch      
Mar18 160407 99.995 99.995 99.995 99.995 unch      
Jun18 160407 99.855 99.855 99.855 99.855 unch      
Sep18 160407 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160407 99.99 99.99 99.99 99.99 unch      
Sep16 160407 99.99 99.99 99.99 99.99 unch      
Dec16 160407 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160407 99.99 99.99 99.99 99.99 unch      
Jun17 160407 99.99 99.99 99.99 99.99 unch      
Sep17 160407 99.99 99.99 99.99 99.99 unch      
Dec17 160407 99.99 99.99 99.99 99.99 unch      
Mar18 160407 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160407 151.45 151.57 151.34 151.43 -0.04 949 16,616 -270
Sep16 160407 150.87 150.87 150.87 150.87 -0.04      
Dec16 160407 150.87 150.87 150.87 150.87 -0.04      
Total Volume and Open Interest 949 16,616 -270
Euro-Buxl(EUREX)
Jun16 160407 171.16 172.20 170.66 171.78 +1.16 40,726 124,743 +2,284
Sep16 160407 181.60 181.60 181.60 181.60 +1.16 0 11 +0
Dec16 160407 181.60 181.60 181.60 181.60 +1.16      
Total Volume and Open Interest 40,726 124,754 +2,284
Euro-Bund(EUREX)
Jun16 160407 164.00 164.43 163.82 164.37 +0.47 689,531 1,258,008 +28,536
Sep16 160407 163.11 163.49 163.11 163.45 +0.49 2,135 13,777 +1,059
Dec16 160407 161.87 161.87 161.87 161.87 +0.47      
Total Volume and Open Interest 691,666 1,271,785 +29,595
Euro-Bobl(EUREX)
Jun16 160407 131.27 131.46 131.24 131.43 +0.17 387,875 989,387 +15,439
Sep16 160407 132.26 132.41 132.26 132.41 +0.18 5 13 +0
Dec16 160407 131.43 131.43 131.43 131.43 +0.17      
Total Volume and Open Interest 387,880 989,400 +15,439
Euro-Schatz(EUREX)
Jun16 160407 111.81 111.85 111.80 111.84 +0.03 181,698 944,491 -7,902
Sep16 160407 111.82 111.82 111.82 111.82 +0.04 0 2 +0
Dec16 160407 111.82 111.82 111.82 111.82 +0.04      
Total Volume and Open Interest 181,698 944,493 -7,902
3-Mth Euribor(EUREX)
Jun16 160407 100.260 100.260 100.260 100.260 +0.005 17 11,569 -10
Sep16 160407 100.280 100.285 100.280 100.280 unch 32 5,905 -6
Dec16 160407 100.300 100.300 100.300 100.300 +0.005 12 2,851 -9
Total Volume and Open Interest 319 71,969 -32
Long Gilt(LIFFE)
Jun16 160407 121~17 122~04 121~14 122~01 +0~17 192,912 471,154 +5,294
Sep16 160407 123~24 123~24 123~24 123~24 +0~17      
Total Volume and Open Interest 192,912 471,154 +5,294
3-Mth Short Sterling(LIFFE)
Jun16 160407 99.40 99.41 99.40 99.40 -0.00 28,139 429,130 +230
Sep16 160407 99.41 99.42 99.40 99.41 unch 56,541 377,387 +3,846
Dec16 160407 99.40 99.42 99.40 99.41 +0.01 106,047 413,374 +17,838
Mar17 160407 99.39 99.41 99.39 99.41 +0.02 58,515 315,669 +10,461
Jun17 160407 99.36 99.39 99.36 99.39 +0.03 63,229 302,405 -72
Sep17 160407 99.34 99.37 99.33 99.36 +0.03 28,764 260,075 +760
Total Volume and Open Interest 513,045 3,120,213 +33,220
3-Mth Euribor(LIFFE)
Jun16 160407 100.260 100.260 100.255 100.255 -0.005 67,543 516,092 -1,250
Sep16 160407 100.280 100.285 100.275 100.280 unch 48,679 508,375 +11,850
Dec16 160407 100.295 100.305 100.295 100.300 unch 47,598 463,161 +10,245
Total Volume and Open Interest 454,271 3,436,225 +8,114
3-Mth Aus T-Bills(SFE)
Jun16 160407 97.81 97.83 97.80 97.83 +0.02 54,202 243,936 +19,099
Sep16 160407 97.89 97.90 97.87 97.90 +0.01 37,694 226,704 +1,095
Dec16 160407 97.94 97.96 97.92 97.96 +0.01 19,552 169,323 -2,978
Mar17 160407 97.97 97.98 97.95 97.98 unch 14,215 124,119 +1,381
Jun17 160407 97.99 98.00 97.96 98.00 +0.01 11,311 67,496 +892
Sep17 160407 97.99 98.00 97.95 98.00 +0.01 4,688 59,770 +546
Dec17 160407 97.98 97.99 97.95 97.99 +0.01 3,578 38,723 +541
Mar18 160407 97.94 97.97 97.94 97.97 +0.01 1,258 19,985 +76
Jun18 160407 97.91 97.95 97.91 97.95 +0.01 210 10,232 +47
Sep18 160407 97.88 97.91 97.88 97.91 +0.01 0 1,209 +0
Total Volume and Open Interest 146,713 964,502 +20,704
10-Year Aus T-Bonds(SFE)
Jun16 160407 97.57 97.58 97.52 97.55 -0.02 99,202 774,265 -1
Sep16 160407 97.55 97.55 97.55 97.55 -0.02      
Total Volume and Open Interest 99,202 774,265 -1
3-Year Aus T-Bonds(SFE)
Jun16 160407 98.16 98.18 98.13 98.17 unch 189,717 760,586 +28,918
Sep16 160407 98.17 98.17 98.17 98.17 unch      
Total Volume and Open Interest 189,717 760,586 +28,918
Gold(CMX)
Apr16 160407 1224.8 1242.9 1224.6 1236.2 +13.7 477 3,901 -170
Jun16 160407 1224.0 1245.0 1224.0 1237.5 +13.7 157,086 358,168 +2,943
Aug16 160407 1225.8 1246.2 1225.8 1238.9 +13.7 3,220 38,528 -313
Oct16 160407 1229.5 1247.0 1229.5 1240.2 +13.7 1,757 20,073 +357
Dec16 160407 1229.1 1249.0 1229.1 1241.6 +13.8 1,723 22,973 +267
Feb17 160407 1243.5 1247.5 1242.0 1242.9 +13.8 104 4,794 +85
Apr17 160407 1244.1 1244.1 1244.1 1244.1 +13.7 20 2,817 +0
Jun17 160407 1233.1 1250.2 1233.1 1245.4 +13.8 494 5,710 -35
Aug17 160407 1246.7 1246.7 1246.7 1246.7 +13.8 0 106 +0
Oct17 160407 1247.9 1247.9 1247.9 1247.9 +13.7 0 622 +0
Dec17 160407 1249.2 1249.2 1249.2 1249.2 +13.7 136 5,959 +64
Feb18 160407 1250.5 1250.5 1250.5 1250.5 +13.6      
Total Volume and Open Interest 166,263 474,094 +3,252
Silver(CMX)
May16 160407 1505.5 1536.5 1505.5 1515.8 +10.4 40,471 110,711 -1,036
Jul16 160407 1511.0 1540.0 1511.0 1519.6 +10.4 3,970 34,924 +3,052
Sep16 160407 1515.0 1543.0 1515.0 1523.1 +10.4 533 11,112 -49
Dec16 160407 1520.5 1547.5 1520.0 1527.9 +10.4 372 16,949 +110
Mar17 160407 1532.7 1532.7 1532.7 1532.7 +10.2 129 826 +16
May17 160407 1535.7 1535.7 1535.7 1535.7 +9.9 100 28 -3
Jul17 160407 1538.7 1538.7 1538.7 1538.7 +9.7 50 2,115 +0
Total Volume and Open Interest 45,672 179,913 +2,065
Platinum(NYMEX)
Apr16 160407 948.7 954.5 948.7 953.8 +10.9 32 223 -23
Jul16 160407 947.0 965.4 946.0 954.7 +10.0 11,028 53,109 -770
Oct16 160407 951.5 966.3 948.2 956.3 +10.0 183 2,496 +95
Jan17 160407 957.7 957.7 957.7 957.7 +10.0 0 14 +0
Total Volume and Open Interest 11,280 55,898 -699
Palladium(NYMEX)
Jun16 160407 543.70 544.80 533.00 533.80 -4.15 4,098 21,984 +380
Sep16 160407 541.15 543.20 534.70 534.70 -4.05 143 665 +83
Dec16 160407 538.55 539.00 536.30 536.30 -3.75 0 69 +0
Total Volume and Open Interest 4,246 22,736 +458
Copper(CMX)
May16 160407 214.00 215.35 206.70 207.65 -6.70 56,702 92,939 -1,632
Jul16 160407 215.05 216.30 207.90 208.80 -6.65 10,622 50,767 +924
Sep16 160407 216.00 216.75 208.60 209.50 -6.65 2,854 23,954 +236
Dec16 160407 216.60 217.30 209.90 210.25 -6.60 1,587 15,356 -6
Mar17 160407 212.30 212.45 210.40 210.80 -6.50 68 2,258 -1
Total Volume and Open Interest 72,518 192,906 -584
E-mini DJIA Index(CBOT)
Jun16 160407 17627 17645 17396 17458 -170 148,233 112,438 +3,270
Sep16 160407 17515 17550 17330 17372 -170 54 501 +30
Dec16 160407 17425 17425 17312 17312 -170 1 8 +0
Mar17 160407 17252 17252 17252 17252 -170      
Total Volume and Open Interest 148,288 112,947 +3,300
S & P 500(CME)
Jun16 160407 2058.30 2061.40 2026.50 2035.10 -25.10 4,234 66,380 +996
Sep16 160407 2026.80 2026.80 2020.10 2026.80 -25.30 0 523 +0
Dec16 160407 2019.80 2019.80 2013.10 2019.80 -25.30 0 3 +0
Mar17 160407 2014.50 2014.50 2007.80 2014.50 -25.30      
Total Volume and Open Interest 4,234 66,906 +996
S & P 500 E-Mini(Globex)
Jun16 160407 2059.75 2062.00 2026.00 2035.00 -25.25 1,827,488 2,855,118 +346
Sep16 160407 2051.00 2053.50 2018.00 2026.75 -25.25 2,780 10,710 +201
Dec16 160407 2043.75 2046.50 2010.75 2019.75 -25.25 128 1,904 -8
Mar17 160407 2018.00 2018.00 2011.50 2014.50 -25.25 0 59 +0
Total Volume and Open Interest 1,830,396 2,867,791 +539
NASDAQ 100 E-Mini(Globex)
Jun16 160407 4533.50 4539.50 4450.80 4470.30 -64.70 218,944 216,452 -991
Sep16 160407 4525.50 4531.30 4447.00 4463.00 -65.00 26 239 -5
Dec16 160407 4460.50 4460.50 4450.50 4460.50 -65.00 0 85 +0
Total Volume and Open Interest 218,970 216,778 -996
S&P Midcap 400(CME) e-Mini
Jun16 160407 1432.00 1435.20 1406.40 1414.90 -18.10 13,928 83,891 +807
Sep16 160407 1410.60 1410.60 1405.40 1410.60 -18.10 0 7 +0
Dec16 160407 1411.90 1411.90 1411.90 1411.90 -18.10 0 12 +0
Total Volume and Open Interest 13,928 83,910 +807
Volatility Index(CBOE)
Apr16 160407 15.65 17.85 15.54 17.28 +1.65 89,474 158,432 -3,335
May16 160407 17.43 19.29 17.35 18.88 +1.45 71,407 134,702 +10,797
Jun16 160407 18.33 19.92 18.26 19.58 +1.25 21,974 31,179 +2,066
Jul16 160407 19.01 20.35 18.95 20.08 +1.10 7,718 20,961 +11
Total Volume and Open Interest 201,168 389,203 +10,376
Russell 2000(ICE)
Jun16 160407 1102.60 1105.80 1083.50 1090.30 -13.60 85,065 376,010 -1,792
Sep16 160407 1095.70 1095.70 1084.50 1084.50 -13.60 3 38 +2
Dec16 160407 1081.50 1081.50 1081.50 1081.50 -13.60 0 10 +0
Total Volume and Open Interest 85,068 376,108 -1,790
Nikkei 225(CME)
Jun16 160407 15830 15910 15375 15495 -295 19,993 30,680 +68
Sep16 160407 15690 15690 15505 15505 -295 0 4 +0
Total Volume and Open Interest 19,993 30,689 +68
Nikkei 225(SGX)
Jun16 160407 15690 15865 15555 15710 -10 97,530 196,876 +554
Sep16 160407 15625 15810 15590 15680 -10 145 679 +27
Dec16 160407 15565 15565 15565 15565 -10 0 3,809 +0
Total Volume and Open Interest 99,226 211,812 +592
Nikkei 225(CME) Yen
Jun16 160407 15775 15860 15320 15445 -300 71,681 72,078 +49
Sep16 160407 15405 15800 15295 15405 -300 9 114 -1
Dec16 160407 15395 15395 15395 15395 -300      
Total Volume and Open Interest 71,690 72,198 +48
Nikkei 225(CME) e-Mini Yen
Jun16 160407 15770 15770 15440 15450 -290 0 20 +0
Sep16 160407 15410 15410 15405 15410 -290      
Dec16 160407 15400 15400 15395 15400 -290      
Total Volume and Open Interest 0 20 +0
CAC 40(EURONEXT)
Apr16 160407 4291.0 4315.5 4210.5 4244.0 -38.5 91,628 251,052 -1,444
May16 160407 4222.5 4235.0 4137.0 4171.5 -38.5 183 158 +66
Jun16 160407 4176.0 4193.0 4096.0 4124.0 -38.5 697 9,293 +37
Total Volume and Open Interest 92,508 260,519 -1,341
Hang Seng Index(HKFE)
Apr16 160407 20168 20368 20080 20248 +101 124,172 95,919 +668
May16 160407 20026 20237 19970 20123 +94 727 1,098 +362
Jun16 160407 19750 19958 19700 19852 +94 561 5,492 -273
Total Volume and Open Interest 125,562 104,457 +768
DAX(EUREX)
Jun16 160407 9679.0 9736.0 9472.5 9534.5 -131.5 118,372 118,199 +4,068
Sep16 160407 9672.5 9725.0 9485.5 9525.5 -130.5 211 1,520 -16
Dec16 160407 9550.0 9550.0 9497.0 9517.5 -131.5 1,501 2,808 +1,501
Total Volume and Open Interest 120,084 122,527 +5,553
Mini-DAX(EUREX)
Jun16 160407 9687.0 9737.0 9473.0 9534.0 -132.0 27,584 5,740 +914
Sep16 160407 9677.0 9714.0 9489.0 9525.0 -131.0 44 56 -9
Dec16 160407 9517.0 9517.0 9517.0 9517.0 -132.0 0 2 +0
Total Volume and Open Interest 27,628 5,798 +905
FT-SE 100(EURONEXT)
Jun16 160407 6133.50 6154.00 6056.50 6077.00 -23.50 115,483 610,059 -292
Sep16 160407 6093.50 6093.50 6025.00 6025.00 -23.50 0 1,805 +0
Dec16 160407 5991.00 5991.00 5991.00 5991.00 -23.50      
Total Volume and Open Interest 115,483 611,864 -292
SPI 200(SFE)
Jun16 160407 4924.0 4969.0 4903.0 4945.0 +13.0 39,896 231,634 +115
Sep16 160407 4883.0 4898.0 4860.0 4898.0 +14.0 1 867 +0
Dec16 160407 4884.0 4884.0 4884.0 4884.0 +14.0 0 2,163 +0
Total Volume and Open Interest 39,957 235,820 +135
FTSE MIB(ISE)
Jun16 160407 16810.00 16865.00 16310.00 16363.00 -403.00 42,389 60,196 +1,457
Sep16 160407 16705.00 16735.00 16230.00 16253.00 -408.00 25 46 +6
Dec16 160407 16146.00 16146.00 16146.00 16146.00 -408.00      
Total Volume and Open Interest 42,414 60,242 +1,463
KOSPI 200(KFE)
Jun16 160407 242.90 243.95 241.70 243.00 +0.10 117,374 116,409 -329
Sep16 160407 243.25 244.55 242.50 243.60 +0.05 573 4,697 +164
Dec16 160407 243.05 244.45 243.05 244.45 -0.15 1 2,434 +0
Total Volume and Open Interest 117,949 124,822 -144
GSCI(CME)
Apr16 160407 316.50 317.95 313.25 315.35 -2.25 334 10,903 -325
May16 160407 318.35 319.40 317.45 319.15 -2.45 311 621 +311
Jun16 160407 321.15 321.15 321.15 321.15 -2.45      
Total Volume and Open Interest 645 11,524 -14
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!!!