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 Wed April 13, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160413 938.00 957.75 937.25 955.75 +19.50 182,496 279,124 -14,704
Jul16 160413 945.75 966.25 945.75 964.50 +19.75 108,116 277,078 +24,292
Aug16 160413 948.50 968.00 948.00 966.25 +19.50 9,580 24,979 +722
Sep16 160413 948.00 966.25 947.75 964.75 +19.00 3,553 12,773 +462
Nov16 160413 948.00 967.75 948.00 966.00 +18.25 56,706 188,981 +6,569
Jan17 160413 951.75 971.25 951.75 970.00 +18.25 2,119 6,803 +204
Mar17 160413 953.00 972.25 953.00 971.00 +18.00 1,969 13,603 +185
May17 160413 954.75 972.50 954.50 971.00 +16.75 659 5,835 +147
Jul17 160413 961.00 977.00 961.00 975.25 +16.00 546 5,250 +113
Aug17 160413 964.50 973.00 964.50 973.00 +15.25 4 150 +0
Sep17 160413 960.75 960.75 960.75 960.75 +13.75 0 39 +0
Nov17 160413 941.25 957.75 941.25 956.50 +15.00 1,087 7,820 +440
Jan18 160413 950.00 960.25 950.00 960.25 +14.00 12 30 +7
Mar18 160413 964.50 964.50 964.50 964.50 +13.75 4 19 +0
Total Volume and Open Interest 366,869 822,615 +18,446
Soybean Meal(CBOT)
May16 160413 285.90 293.50 285.50 292.70 +7.60 84,972 118,475 -8,427
Jul16 160413 288.50 296.00 288.00 295.20 +7.60 47,223 126,267 +4,535
Aug16 160413 289.60 296.80 289.00 296.10 +7.30 4,069 24,777 -468
Sep16 160413 290.60 298.00 290.60 297.10 +7.30 3,607 21,595 -534
Oct16 160413 291.70 298.40 291.60 297.70 +7.10 1,903 14,533 -39
Dec16 160413 293.40 300.50 293.00 299.80 +7.10 15,641 50,954 -626
Jan17 160413 294.90 300.80 294.90 300.10 +7.00 791 3,875 -48
Mar17 160413 293.50 300.80 293.50 300.00 +6.90 1,198 5,418 +140
May17 160413 293.60 300.40 293.60 299.80 +6.70 465 3,030 +120
Jul17 160413 296.40 301.40 296.40 301.10 +6.50 322 2,366 +84
Total Volume and Open Interest 160,243 374,504 -5,238
Soybean Oil(CBOT)
May16 160413 33.73 34.25 33.58 33.96 +0.27 61,694 170,839 -7,745
Jul16 160413 33.99 34.50 33.85 34.24 +0.28 40,629 154,011 +7,242
Aug16 160413 34.07 34.59 33.95 34.33 +0.27 3,055 25,376 +232
Sep16 160413 34.27 34.59 34.09 34.44 +0.26 1,560 19,061 +144
Oct16 160413 34.60 34.66 34.15 34.49 +0.26 872 10,022 +78
Dec16 160413 34.38 34.90 34.25 34.64 +0.27 16,215 59,798 +904
Jan17 160413 35.02 35.02 34.45 34.85 +0.27 800 5,452 +161
Mar17 160413 34.79 35.21 34.57 34.93 +0.23 1,087 6,832 +368
May17 160413 34.85 35.16 34.66 34.98 +0.22 246 3,644 +84
Jul17 160413 35.21 35.24 34.85 35.14 +0.24 59 3,978 -2
Total Volume and Open Interest 126,260 467,741 +1,473
Canola(WCE)
May16 160413 473.8 481.8 473.4 479.7 +5.8 13,169 65,611 -4,429
Jul16 160413 477.0 487.1 477.0 484.9 +5.4 8,204 67,725 +1,880
Nov16 160413 478.1 485.0 478.0 483.0 +4.6 2,064 32,492 +1,271
Jan17 160413 486.0 489.0 486.0 487.5 +4.3 42 1,589 +30
Mar17 160413 490.2 490.5 489.0 489.0 +4.0 7 474 +5
Total Volume and Open Interest 23,486 167,965 -1,243
Corn(CBOT)
May16 160413 363.00 374.75 363.00 373.50 +10.75 249,689 418,986 -27,772
Jul16 160413 365.50 377.25 365.25 377.00 +11.50 162,862 510,939 +34,598
Sep16 160413 367.75 379.00 367.50 379.00 +11.00 32,267 173,638 +4,961
Dec16 160413 374.00 384.00 373.00 384.00 +9.75 70,799 253,380 +10,935
Mar17 160413 383.75 393.50 383.25 393.25 +9.25 1,653 43,887 +255
May17 160413 388.75 398.75 388.75 398.50 +9.00 733 8,535 +56
Jul17 160413 393.75 403.25 393.75 403.25 +9.50 2,123 22,219 -282
Sep17 160413 390.25 398.75 390.00 398.75 +8.75 133 2,622 +95
Dec17 160413 390.25 400.00 390.25 400.00 +9.75 1,282 17,723 +621
Mar18 160413 401.00 409.25 401.00 409.25 +9.50 13 667 +4
Total Volume and Open Interest 521,562 1,454,300 +23,473
Wheat(CBOT)
May16 160413 452.50 466.75 450.00 461.50 +9.00 103,496 173,925 -10,491
Jul16 160413 458.75 472.50 456.50 467.50 +8.75 74,230 185,143 +22,424
Sep16 160413 466.75 481.50 466.00 477.00 +8.75 10,984 48,767 +2,566
Dec16 160413 484.00 496.50 481.50 491.75 +8.50 8,361 49,407 +1,298
Mar17 160413 501.75 510.00 501.25 507.50 +8.75 2,526 12,100 -309
May17 160413 520.00 520.00 516.50 517.25 +8.50 858 3,081 +86
Total Volume and Open Interest 201,918 475,844 +15,973
Wheat(KCBT)
May16 160413 447.25 458.50 445.25 454.50 +7.25 33,137 60,288 -8,850
Jul16 160413 457.50 468.75 455.50 465.00 +7.50 37,111 99,666 +7,699
Sep16 160413 471.75 482.75 470.00 479.00 +7.25 7,050 17,252 +1,768
Dec16 160413 490.25 502.25 490.00 499.00 +6.75 4,858 24,355 -104
Mar17 160413 508.00 516.00 506.00 512.50 +6.50 1,625 9,209 +9
May17 160413 523.75 524.50 521.75 521.75 +6.50 1,227 3,119 +188
Jul17 160413 522.75 531.00 522.75 530.50 +7.00 650 1,056 +143
Total Volume and Open Interest 85,717 215,166 +870
Wheat(MGE)
May16 160413 516.00 527.25 515.25 520.00 +3.50 3,480 20,818 -1,155
Jul16 160413 523.00 533.75 523.00 526.75 +3.25 3,444 23,677 +730
Sep16 160413 532.25 541.50 532.00 535.25 +3.00 774 9,322 -27
Dec16 160413 545.50 553.25 545.50 547.25 +1.25 493 7,773 +58
Mar17 160413 561.75 565.00 559.50 559.50 +0.50 338 3,983 +66
May17 160413 569.00 569.50 567.25 567.25 +0.50 264 1,911 +83
Total Volume and Open Interest 8,904 67,923 -215
Oats(CBOT)
May16 160413 188.00 192.50 187.00 192.00 +4.50 552 5,869 -330
Jul16 160413 196.00 201.25 195.75 200.00 +4.25 464 3,973 +297
Sep16 160413 204.50 209.00 204.50 208.00 +4.00 19 184 +3
Dec16 160413 213.00 218.50 213.00 216.50 +3.75 61 779 +14
Total Volume and Open Interest 1,096 10,806 -16
Rough Rice(CBOT)
May16 160413 9.77 9.91 9.76 9.89 +0.11 617 8,601 -182
Jul16 160413 10.03 10.16 10.03 10.16 +0.10 338 3,515 +55
Sep16 160413 10.31 10.35 10.31 10.35 +0.11 21 852 +3
Nov16 160413 10.45 10.50 10.45 10.50 +0.10 16 182 -1
Total Volume and Open Interest 993 13,190 -125
Live Cattle(CME)
Apr16 160413 133.900 134.300 131.685 132.185 -1.350 3,219 21,691 -1,232
Jun16 160413 123.300 123.680 121.200 121.730 -1.120 19,941 138,728 +865
Aug16 160413 118.900 119.180 117.250 117.700 -0.780 5,635 59,373 -299
Oct16 160413 118.000 118.330 116.785 117.350 -0.330 4,292 39,784 +100
Dec16 160413 118.050 118.250 116.830 117.430 -0.270 1,672 18,666 +124
Feb17 160413 117.180 117.330 116.000 116.600 -0.285 359 5,504 +33
Total Volume and Open Interest 35,275 288,115 -419
Feeder Cattle(CME)
Apr16 160413 155.685 155.880 154.050 154.800 -0.485 454 3,229 -47
May16 160413 151.300 151.880 149.330 149.935 -1.115 4,255 13,632 -807
Aug16 160413 152.285 152.735 150.130 150.800 -1.150 3,291 14,233 +730
Sep16 160413 151.450 151.450 149.000 149.600 -1.150 748 3,733 +186
Oct16 160413 149.985 149.985 147.550 148.100 -1.200 245 2,381 +47
Nov16 160413 145.235 145.550 143.330 143.900 -1.285 143 2,013 +58
Jan17 160413 141.750 141.850 139.500 140.000 -1.550 28 168 +13
Total Volume and Open Interest 9,165 39,406 +181
Lean Hogs(CME)
Apr16 160413 66.750 66.785 66.400 66.535 -0.065 2,556 11,938 -400
May16 160413 74.900 75.000 73.730 74.180 -0.920 197 2,300 +29
Jun16 160413 79.200 79.350 77.580 78.100 -1.100 11,484 85,345 -634
Jul16 160413 79.580 79.635 78.000 78.580 -1.055 3,698 24,478 -118
Aug16 160413 79.150 79.150 77.535 78.100 -1.050 5,551 36,115 +267
Oct16 160413 69.000 69.000 67.635 68.180 -1.220 3,676 37,674 +1,269
Dec16 160413 64.080 64.080 63.150 63.850 -0.600 961 21,962 +258
Feb17 160413 66.885 66.885 66.100 66.750 -0.450 312 6,553 +126
Total Volume and Open Interest 28,549 229,235 +850
Class III Milk(CME)
Apr16 160413 13.79 13.81 13.73 13.77 -0.04 206 4,288 -107
May16 160413 13.82 13.84 13.68 13.70 -0.08 269 5,152 +35
Jun16 160413 14.07 14.07 13.87 13.91 -0.10 16 4,289 +0
Jul16 160413 14.40 14.41 14.27 14.33 -0.08 29 3,335 +10
Aug16 160413 14.81 14.81 14.70 14.76 -0.05 20 2,711 +0
Sep16 160413 15.13 15.14 15.00 15.01 -0.12 21 2,601 -12
Oct16 160413 15.25 15.25 15.10 15.14 -0.15 23 2,277 +1
Nov16 160413 15.20 15.20 15.06 15.10 -0.16 19 2,150 +7
Dec16 160413 15.19 15.19 15.05 15.08 -0.15 5 2,038 +4
Jan17 160413 15.17 15.17 15.05 15.10 -0.09 1 453 +1
Feb17 160413 15.20 15.20 15.10 15.10 -0.10 6 417 +4
Mar17 160413 15.28 15.28 15.21 15.25 -0.02 6 416 +0
Apr17 160413 15.25 15.26 15.25 15.25 unch 1 196 -1
Total Volume and Open Interest 674 31,243 -27
Cocoa(ICE)
May16 160413 2896 2925 2882 2918 -14 12,517 23,365 -8,585
Jul16 160413 2920 2961 2914 2954 -9 21,233 85,633 +4,690
Sep16 160413 2913 2946 2899 2939 -10 6,681 52,572 +522
Dec16 160413 2885 2916 2872 2911 -10 2,122 24,904 +504
Mar17 160413 2864 2893 2851 2889 -10 424 28,355 -144
May17 160413 2864 2882 2864 2882 -10 154 4,670 -11
Jul17 160413 2855 2875 2855 2875 -11 157 1,341 -47
Total Volume and Open Interest 43,389 226,473 -3,037
Coffee "C"(ICE)
May16 160413 124.00 125.50 121.45 121.75 -2.85 26,110 39,401 -8,714
Jul16 160413 125.75 127.20 123.30 123.60 -2.70 24,322 73,382 +4,638
Sep16 160413 127.70 128.75 125.10 125.35 -2.60 9,278 34,302 -535
Dec16 160413 129.85 130.90 127.30 127.55 -2.55 4,786 27,556 -182
Mar17 160413 131.80 132.90 129.30 129.50 -2.55 439 9,051 +118
May17 160413 133.25 133.55 131.00 131.05 -2.50 147 4,915 -16
Total Volume and Open Interest 65,314 195,057 -4,651
Orange Juice(ICE)
May16 160413 137.85 142.90 137.85 140.95 +5.00 1,175 7,262 -687
Jul16 160413 138.75 143.30 138.75 141.55 +5.05 892 4,991 +505
Sep16 160413 139.30 143.50 139.30 142.05 +5.10 42 1,098 +9
Nov16 160413 142.55 142.55 142.50 142.50 +5.00 33 439 +32
Jan17 160413 143.30 143.30 143.15 143.15 +5.25 0 75 +0
Mar17 160413 143.95 143.95 143.95 143.95 +5.25 0 1 +0
Total Volume and Open Interest 2,142 13,866 -141
Sugar #11(ICE)
May16 160413 14.12 14.18 14.00 14.01 -0.06 94,347 209,547 -30,153
Jul16 160413 14.45 14.48 14.28 14.29 -0.05 76,775 296,048 +13,373
Oct16 160413 14.64 14.75 14.55 14.56 -0.04 29,655 160,581 +6,917
Mar17 160413 15.11 15.23 15.07 15.07 -0.04 10,921 107,541 +4,767
May17 160413 14.99 15.04 14.90 14.90 -0.04 1,987 16,373 +207
Jul17 160413 14.80 14.86 14.71 14.73 -0.02 1,504 22,884 -1
Oct17 160413 14.73 14.89 14.71 14.76 +0.01 251 18,655 +5
Mar18 160413 15.05 15.15 15.05 15.10 +0.01 21 7,048 +0
Total Volume and Open Interest 215,472 845,166 -4,879
London Cocoa(LCE)
May16 160413 2151 2173 2126 2165 -1 2,968 66,288 -540
Jul16 160413 2163 2187 2140 2178 -1 7,612 66,088 +965
Sep16 160413 2148 2158 2114 2151 unch 3,828 55,755 +347
Dec16 160413 2093 2118 2074 2111 unch 2,148 50,193 +151
Mar17 160413 2058 2083 2051 2080 unch 1,422 36,977 +512
May17 160413 2052 2075 2052 2075 unch 140 4,850 -34
Jul17 160413 2061 2071 2056 2071 unch 1 701 +0
Total Volume and Open Interest 18,119 281,284 +1,401
London Sugar(LCE)
Aug16 160413 419.80 419.90 415.00 416.70 -0.50 8,172 46,282 +1,049
Oct16 160413 416.20 417.80 414.00 415.30 -0.30 2,321 15,032 +478
Dec16 160413 416.00 417.40 414.00 415.00 -0.40 979 9,000 +312
Mar17 160413 416.40 417.60 414.50 415.20 -0.20 544 7,566 +26
May17 160413 416.20 416.90 414.20 414.70 -0.30 223 2,047 +4
Total Volume and Open Interest 21,489 92,490 -663
Cotton(ICE)
May16 160413 61.61 62.37 61.31 61.63 +0.12 23,587 67,004 -9,996
Jul16 160413 60.91 61.70 60.91 61.29 +0.38 20,968 83,288 +5,648
Oct16 160413 60.81 60.81 60.81 60.81 +0.43 9 15 +3
Dec16 160413 59.90 60.54 59.90 60.30 +0.53 5,285 52,162 +1,466
Mar17 160413 60.19 60.91 60.19 60.73 +0.67 421 7,469 +128
May17 160413 61.24 61.44 61.20 61.26 +0.63 87 1,930 -5
Total Volume and Open Interest 50,502 215,076 -2,630
Lumber(CME)
May16 160413 294.2 298.9 291.3 293.0 -3.7 363 3,347 +21
Jul16 160413 295.0 299.2 292.9 294.1 -4.1 166 1,563 +60
Sep16 160413 295.0 295.0 293.2 293.2 -2.1 18 144 +9
Nov16 160413 293.0 293.6 293.0 293.6 +0.5 0 28 +0
Total Volume and Open Interest 547 5,113 +90
Crude Oil(NYM)
May16 160413 41.63 42.42 41.24 41.76 -0.41 679,351 278,754 -66,200
Jun16 160413 42.97 43.69 42.58 43.01 -0.49 316,848 404,011 +44,763
Jul16 160413 43.87 44.50 43.46 43.84 -0.51 121,723 186,015 +17,598
Aug16 160413 44.32 44.96 43.93 44.35 -0.48 41,283 92,307 +4,787
Sep16 160413 44.75 45.25 44.24 44.71 -0.43 40,176 124,032 +1,026
Oct16 160413 45.01 45.45 44.56 44.99 -0.38 17,796 54,901 -740
Nov16 160413 45.18 45.50 44.81 45.27 -0.32 15,779 40,688 +357
Dec16 160413 45.40 45.88 44.97 45.54 -0.26 69,903 199,016 -577
Jan17 160413 45.58 45.97 45.27 45.79 -0.20 16,666 28,075 -402
Feb17 160413 45.71 46.20 45.50 46.00 -0.16 4,338 19,741 -172
Mar17 160413 46.02 46.43 45.58 46.20 -0.13 7,799 39,466 +276
Apr17 160413 45.88 46.38 45.88 46.38 -0.11 1,237 9,307 -50
May17 160413 46.79 46.79 46.54 46.54 -0.11 900 10,627 +220
Jun17 160413 46.37 46.91 46.05 46.70 -0.11 11,130 46,412 -472
Jul17 160413 46.82 46.82 46.82 46.82 -0.12 740 10,491 +178
Aug17 160413 46.94 46.94 46.94 46.94 -0.12 274 6,585 +99
Total Volume and Open Interest 1,361,756 1,774,654 +1,732
e-miNY Crude Oil(NYM)
May16 160413 41.675 42.425 41.250 41.750 -0.425 11,466 1,998 +77
Jun16 160413 43.050 43.675 42.575 43.000 -0.500 750 754 +57
Jul16 160413 43.850 44.400 43.500 43.850 -0.500 95 321 -7
Aug16 160413 44.075 44.750 44.025 44.350 -0.475 8 65 -6
Sep16 160413 44.425 45.000 44.325 44.700 -0.450 5 80 -1
Oct16 160413 44.700 45.225 44.700 45.000 -0.375 1 52 +1
Nov16 160413 45.275 45.275 45.275 45.275 -0.325 0 13 +0
Dec16 160413 45.400 45.675 45.000 45.550 -0.250 25 240 -4
Jan17 160413 45.325 45.800 45.325 45.800 -0.200 0 12 +0
Feb17 160413 46.000 46.000 46.000 46.000 -0.150 0 3 +0
Total Volume and Open Interest 12,419 4,012 +52
NY Harbor ULSD(NYM)
May16 160413 127.12 129.07 126.10 126.56 -1.03 58,057 80,649 -5,496
Jun16 160413 128.02 129.83 126.93 127.48 -0.98 35,498 65,166 +2,751
Jul16 160413 129.19 131.00 128.20 128.87 -0.90 24,751 49,638 +2,269
Aug16 160413 130.40 132.35 129.97 130.53 -0.77 12,929 26,940 +1,560
Sep16 160413 133.20 134.19 131.51 132.56 -0.68 9,754 24,087 +918
Oct16 160413 134.50 135.83 133.86 134.67 -0.64 4,427 13,945 +0
Nov16 160413 136.51 137.95 135.91 136.76 -0.57 2,905 9,326 +269
Dec16 160413 138.26 139.88 137.20 138.71 -0.51 7,414 50,936 +1,062
Jan17 160413 139.74 141.52 139.71 140.52 -0.44 2,145 17,423 +308
Feb17 160413 141.40 141.68 141.08 141.68 -0.43 895 3,787 +131
Mar17 160413 141.55 142.12 140.79 142.12 -0.45 799 7,190 +7
Apr17 160413 141.16 141.90 141.16 141.90 -0.48 682 2,402 +62
May17 160413 141.78 142.11 141.78 142.11 -0.51 746 2,057 +263
Jun17 160413 141.75 142.97 141.75 142.47 -0.55 613 6,535 +175
Total Volume and Open Interest 164,627 381,393 +5,067
RBOB Gasoline(NYM)
May16 160413 152.77 153.84 150.59 152.95 -0.48 60,456 98,091 -5,340
Jun16 160413 154.01 155.09 152.04 154.30 -0.42 44,084 74,064 +4,049
Jul16 160413 153.73 154.93 152.01 154.20 -0.35 25,237 42,750 +580
Aug16 160413 151.55 153.38 150.51 152.77 -0.22 13,071 32,174 -59
Sep16 160413 149.11 150.75 147.96 150.20 -0.14 12,073 42,050 +1,447
Oct16 160413 134.59 136.01 133.22 135.60 +0.01 7,279 23,863 +1,300
Nov16 160413 131.02 132.37 129.96 132.00 -0.10 2,857 12,441 +32
Dec16 160413 129.82 130.40 127.70 130.02 -0.21 5,757 31,039 +605
Jan17 160413 128.87 130.13 128.39 129.94 -0.29 639 6,142 -61
Feb17 160413 129.53 131.15 129.53 131.15 -0.30 259 1,780 -5
Total Volume and Open Interest 174,013 393,300 +2,306
e-miNY RBOB Gasoline(NYM)
May16 160413 153.00 153.00 152.95 153.00 -0.40 0 1 +0
Jun16 160413 154.30 154.30 154.30 154.30 -0.40      
Jul16 160413 154.20 154.20 154.20 154.20 -0.40      
Aug16 160413 152.80 152.80 152.77 152.80 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160413 2.016 2.051 2.002 2.036 +0.032 158,321 216,948 -25,782
Jun16 160413 2.082 2.126 2.077 2.119 +0.036 85,347 163,617 +22,234
Jul16 160413 2.182 2.218 2.171 2.212 +0.034 64,748 169,739 +10,371
Aug16 160413 2.236 2.275 2.230 2.271 +0.033 21,832 52,677 +983
Sep16 160413 2.270 2.306 2.264 2.302 +0.030 21,677 104,745 +2,882
Oct16 160413 2.321 2.359 2.316 2.352 +0.026 21,073 91,200 +2,336
Nov16 160413 2.539 2.555 2.514 2.551 +0.024 5,436 31,819 +781
Dec16 160413 2.804 2.823 2.790 2.818 +0.015 6,843 39,018 -189
Jan17 160413 2.938 2.954 2.918 2.946 +0.014 10,616 73,104 +1,913
Feb17 160413 2.932 2.943 2.911 2.936 +0.012 1,554 15,099 -250
Mar17 160413 2.893 2.904 2.872 2.897 +0.014 5,824 47,650 -1,458
Apr17 160413 2.699 2.702 2.677 2.695 +0.008 5,008 45,850 +90
May17 160413 2.700 2.700 2.685 2.699 +0.005 287 10,532 +8
Jun17 160413 2.733 2.738 2.722 2.738 +0.004 69 4,792 -6
Jul17 160413 2.772 2.777 2.760 2.777 +0.003 70 4,094 -15
Aug17 160413 2.780 2.784 2.767 2.784 +0.003 57 3,842 +29
Total Volume and Open Interest 409,161 1,119,937 +14,066
Brent Crude Oil(ICE)
Jun16 160413 44.44 44.94 43.76 44.18 -0.51 279,920 440,268 -13,664
Jul16 160413 44.44 44.90 43.80 44.21 -0.52 139,339 402,845 +22,789
Aug16 160413 44.75 45.18 44.09 44.57 -0.44 70,757 173,969 +7,907
Sep16 160413 44.98 45.39 44.32 44.83 -0.39 54,713 194,924 -1,597
Oct16 160413 45.27 45.66 44.63 45.16 -0.34 26,605 92,889 +1,460
Nov16 160413 45.55 45.97 44.95 45.53 -0.28 20,240 70,816 -1,226
Dec16 160413 45.88 46.27 45.23 45.87 -0.23 69,786 307,303 -1,678
Jan17 160413 46.04 46.50 45.52 46.13 -0.20 8,109 51,538 -2,183
Feb17 160413 45.92 46.75 45.84 46.40 -0.18 3,679 48,672 +338
Mar17 160413 46.17 46.68 46.17 46.68 -0.18 4,234 34,866 +1,112
Apr17 160413 46.54 46.95 46.54 46.95 -0.17 1,822 18,001 +463
May17 160413 47.18 47.18 47.18 47.18 -0.19 1,928 20,012 +291
Jun17 160413 47.28 47.77 46.77 47.40 -0.19 13,468 65,660 -1,273
Jul17 160413 47.61 47.61 47.61 47.61 -0.20 1,478 13,049 +433
Total Volume and Open Interest 729,154 2,293,308 +17,877
Gas Oil(ICE)
May16 160413 378.00 383.00 372.75 377.00 +1.00 93,281 179,465 +6,081
Jun16 160413 381.75 386.75 376.75 381.00 +1.00 52,396 125,451 +3,522
Jul16 160413 386.50 391.75 382.00 386.00 +1.00 19,440 54,300 +2,103
Aug16 160413 391.75 396.50 387.25 391.25 +1.00 11,427 33,039 +1,640
Sep16 160413 397.75 401.50 392.25 396.25 +0.75 11,154 38,574 -1
Oct16 160413 402.75 406.50 397.75 401.50 +0.50 4,188 28,687 -370
Nov16 160413 406.00 409.75 402.25 405.00 +0.25 2,856 20,383 +289
Dec16 160413 408.50 412.25 403.75 407.75 unch 14,031 90,647 +1,239
Jan17 160413 411.00 415.75 407.50 411.25 -0.25 1,158 20,680 -58
Feb17 160413 414.50 419.25 411.00 414.75 -0.50 939 11,741 +26
Total Volume and Open Interest 256,359 770,984 -6,793
Ethanol(CBOT)
May16 160413 1.526 1.560 1.526 1.554 +0.039 148 1,384 +21
Jun16 160413 1.506 1.541 1.506 1.538 +0.039 32 885 +1
Jul16 160413 1.500 1.525 1.500 1.525 +0.038 74 834 +0
Aug16 160413 1.510 1.510 1.510 1.510 +0.038 0 181 +0
Sep16 160413 1.494 1.494 1.494 1.494 +0.038 0 421 +0
Oct16 160413 1.479 1.479 1.479 1.479 +0.037 0 186 +0
Nov16 160413 1.460 1.460 1.460 1.460 +0.037 0 113 +0
Dec16 160413 1.442 1.442 1.442 1.442 +0.037 0 389 +0
Total Volume and Open Interest 254 4,393 +22
WTI Crude Oil(ICE)
May16 160413 41.67 42.41 41.24 41.76 -0.41 37,927 49,123 -3,791
Jun16 160413 43.16 43.68 42.60 43.01 -0.49 58,674 108,373 -4,147
Jul16 160413 44.00 44.47 43.48 43.84 -0.51 29,298 44,741 +3,157
Aug16 160413 44.53 44.94 44.00 44.35 -0.48 14,494 22,722 +1,372
Sep16 160413 44.85 45.14 44.41 44.71 -0.43 7,685 29,721 +303
Oct16 160413 45.08 45.29 44.57 44.99 -0.38 4,131 8,418 +26
Nov16 160413 45.31 45.51 44.90 45.27 -0.32 3,233 13,046 +175
Dec16 160413 45.53 45.81 45.01 45.54 -0.26 8,817 73,071 -694
Jan17 160413 45.66 45.96 45.66 45.79 -0.20 858 5,287 +62
Feb17 160413 46.00 46.00 46.00 46.00 -0.16 369 3,926 -28
Mar17 160413 46.20 46.20 46.20 46.20 -0.13 396 5,002 +25
Apr17 160413 46.38 46.38 46.38 46.38 -0.11 149 2,349 +48
May17 160413 46.54 46.54 46.54 46.54 -0.11 51 1,267 +10
Jun17 160413 46.54 46.70 46.54 46.70 -0.11 1,271 22,684 +858
Jul17 160413 46.82 46.82 46.82 46.82 -0.12 7 1,296 +5
Aug17 160413 46.94 46.94 46.94 46.94 -0.12 5 371 +0
Total Volume and Open Interest 171,480 461,241 -2,039
US Dollar Index(ICE)
Jun16 160413 94.045 94.835 94.000 94.762 +0.817 20,714 56,271 -287
Sep16 160413 94.155 94.920 94.110 94.855 +0.795 272 1,761 +43
Dec16 160413 94.450 94.910 94.450 94.910 +0.805 15 283 +4
Total Volume and Open Interest 21,007 58,376 -237
Australian Dollar(CME)
Jun16 160413 76.61 76.95 76.14 76.37 -0.31 86,239 127,842 +2,714
Sep16 160413 76.36 76.62 75.82 76.05 -0.31 191 262 +81
Dec16 160413 75.97 76.30 75.78 75.78 -0.31 0 29 +0
Total Volume and Open Interest 86,430 128,138 +2,795
British Pound(CME)
Jun16 160413 142.66 142.80 141.94 142.14 -0.64 89,599 240,898 -2,184
Sep16 160413 142.85 142.85 142.04 142.23 -0.64 29 850 -12
Dec16 160413 142.35 142.35 142.21 142.35 -0.65 100 110 -100
Total Volume and Open Interest 89,728 241,886 -2,296
Canadian Dollar(CME)
Jun16 160413 78.33 78.48 77.95 78.06 -0.37 60,316 103,002 +951
Sep16 160413 78.32 78.46 77.99 78.07 -0.37 68 1,688 +17
Dec16 160413 78.33 78.47 77.99 78.08 -0.38 63 1,142 -1
Mar17 160413 78.11 78.49 78.04 78.11 -0.36 5 62 +5
Total Volume and Open Interest 60,452 105,906 +972
Japanese Yen(CME)
Jun16 160413 92.24 92.32 91.55 91.69 -0.60 113,818 166,693 -172
Sep16 160413 92.48 92.60 91.86 91.99 -0.61 181 446 +60
Dec16 160413 92.37 92.37 92.25 92.37 -0.62 1 94 +0
Total Volume and Open Interest 114,008 167,281 -116
Swiss Franc(CME)
Jun16 160413 104.91 104.98 103.65 103.68 -1.31 16,784 38,738 +1,206
Sep16 160413 105.17 105.19 104.16 104.17 -1.32 18 95 +8
Dec16 160413 104.82 104.82 104.68 104.71 -1.32 0 21 +0
Total Volume and Open Interest 16,802 38,869 +1,214
EuroFX(CME)
Jun16 160413 114.05 114.12 112.88 113.04 -1.14 148,089 332,416 -1,403
Sep16 160413 114.30 114.32 113.26 113.41 -1.14 74 2,467 +2
Dec16 160413 114.08 114.17 113.68 113.81 -1.14 21 1,024 +16
Total Volume and Open Interest 148,184 336,225 -1,385
Mexican Peso(CME)
Apr16 160413 572.63 572.63 572.63 572.63 -0.25      
May16 160413 571.13 571.13 571.13 571.13 -0.13      
Total Volume and Open Interest 53,062 149,669 +1,714
Brazilian Real(CME)
May16 160413 282.90 286.40 279.20 285.65 +2.70 4,640 25,838 +311
Jun16 160413 280.50 284.50 277.10 283.05 +2.60 52 5,145 -7
Jul16 160413 280.65 280.65 280.65 280.65 +2.80 0 15 +0
Aug16 160413 278.15 278.15 278.15 278.15 +2.65      
Total Volume and Open Interest 4,692 31,019 +304
30-Year T-Bonds(CBOT)
Jun16 160413 165~040 166~010 164~250 165~280 +0~270 155,923 518,520 +1,548
Sep16 160413 163~270 164~170 163~150 164~170 +0~260 31 230 -3
Dec16 160413 163~090 163~090 163~090 163~090 +0~260      
Total Volume and Open Interest 155,954 518,750 +1,545
10-Year T-Notes(CBOT)
Jun16 160413 130~170 130~230 130~115 130~200 +0~025 806,162 2,727,658 +16,935
Sep16 160413 130~120 130~180 130~100 130~180 +0~030 1,338 6,845 +674
Dec16 160413 129~235 129~235 129~235 129~235 +0~030      
Total Volume and Open Interest 807,500 2,734,503 +17,609
5-Year T-Notes(CBOT)
Jun16 160413 121~066 121~086 121~020 121~064 unch 413,450 2,430,502 -7,967
Sep16 160413 120~242 120~282 120~242 120~276 unch 258 8,360 +247
Dec16 160413 120~262 120~262 120~262 120~262 unch      
Total Volume and Open Interest 413,708 2,438,862 -7,720
2 Year T-Notes(CBOT)
Jun16 160413 109~104 109~116 109~092 109~102 -0~004 136,590 1,006,823 +8,201
Sep16 160413 109~066 109~080 109~066 109~080 -0~006 757 1,646 +752
Dec16 160413 109~064 109~064 109~064 109~064 -0~006      
Total Volume and Open Interest 137,347 1,008,469 +8,953
Eurodollars(CME)
Jun16 160413 99.310 99.320 99.305 99.310 unch 57,150 1,188,156 +2,197
Sep16 160413 99.235 99.245 99.220 99.230 -0.005 121,757 1,082,034 +415
Dec16 160413 99.170 99.180 99.145 99.165 unch 139,267 1,237,140 -5,537
Mar17 160413 99.120 99.135 99.095 99.115 unch 96,859 868,477 -2,258
Jun17 160413 99.060 99.080 99.035 99.065 unch 116,832 805,614 +2,364
Sep17 160413 99.005 99.020 98.980 99.010 unch 80,920 679,423 +524
Dec17 160413 98.940 98.955 98.910 98.945 unch 101,410 975,349 +2,358
Mar18 160413 98.890 98.910 98.860 98.900 +0.005 72,683 486,190 -2,051
Jun18 160413 98.840 98.850 98.805 98.845 +0.010 59,594 432,218 -2,391
Sep18 160413 98.770 98.795 98.745 98.785 +0.010 41,995 355,267 +1,613
Dec18 160413 98.700 98.730 98.675 98.720 +0.010 48,429 489,383 -2,328
Mar19 160413 98.650 98.680 98.620 98.670 +0.015 42,585 289,090 -999
Jun19 160413 98.585 98.615 98.560 98.610 +0.020 26,351 265,839 -280
Sep19 160413 98.525 98.555 98.495 98.545 +0.020 24,272 183,193 +1,599
Dec19 160413 98.450 98.485 98.430 98.475 +0.020 22,582 183,236 +2,653
Mar20 160413 98.390 98.425 98.370 98.415 +0.020 16,432 100,914 +815
Jun20 160413 98.325 98.360 98.310 98.350 +0.020 8,865 64,773 -163
Sep20 160413 98.255 98.295 98.245 98.285 +0.025 9,833 60,017 +975
Total Volume and Open Interest 1,113,214 10,165,462 -961
Ultra T-Bond(CBOT)
Jun16 160413 173~06 174~04 172~23 173~31 +0~30 55,037 627,838 +2,014
Sep16 160413 176~07 176~07 176~07 176~07 +0~31 0 13 +0
Dec16 160413 175~17 175~17 175~17 175~17 +0~31      
Total Volume and Open Interest 55,037 627,851 +2,014
Ultra 10-Yr T-Note(CBOT)
Jun16 160413 140~300 141~085 140~240 141~060 +0~080 31,285 104,543 -174
Sep16 160413 141~070 141~070 141~070 141~070 +0~230      
Dec16 160413 141~070 141~070 141~070 141~070 +0~230      
Total Volume and Open Interest 31,285 104,543 -174
30 Day Federal Funds(CBOT)
Apr16 160413 99.637 99.640 99.637 99.640 unch 110 120,366 +30
May16 160413 99.635 99.635 99.630 99.630 unch 1,405 194,056 -5
Jun16 160413 99.610 99.615 99.605 99.610 unch 3,715 71,759 +2,119
Jul16 160413 99.585 99.590 99.580 99.585 unch 23,456 162,985 +11,761
Aug16 160413 99.550 99.560 99.545 99.555 unch 11,065 108,477 +1,938
Sep16 160413 99.540 99.545 99.530 99.540 unch 2,100 21,206 +770
Total Volume and Open Interest 59,778 930,803 +21,558
3-Mth Euro-Yen(CME)
Jun16 160413 99.990 99.990 99.990 99.990 unch      
Sep16 160413 99.990 99.990 99.990 99.990 unch      
Dec16 160413 99.990 99.990 99.990 99.990 unch      
Mar17 160413 99.990 99.990 99.990 99.990 unch      
Jun17 160413 99.990 99.990 99.990 99.990 unch      
Sep17 160413 99.990 99.990 99.990 99.990 unch      
Dec17 160413 99.990 99.990 99.990 99.990 unch      
Mar18 160413 99.995 99.995 99.995 99.995 unch      
Jun18 160413 99.855 99.855 99.855 99.855 unch      
Sep18 160413 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160413 99.99 99.99 99.99 99.99 unch      
Sep16 160413 99.99 99.99 99.99 99.99 unch      
Dec16 160413 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160413 99.99 99.99 99.99 99.99 unch      
Jun17 160413 99.99 99.99 99.99 99.99 unch      
Sep17 160413 99.99 99.99 99.99 99.99 unch      
Dec17 160413 99.99 99.99 99.99 99.99 unch      
Mar18 160413 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160413 151.74 151.75 151.58 151.66 -0.08 501 16,525 +6
Sep16 160413 151.10 151.10 151.10 151.10 -0.08      
Dec16 160413 151.10 151.10 151.10 151.10 -0.08      
Total Volume and Open Interest 501 16,525 +6
Euro-Buxl(EUREX)
Jun16 160413 167.36 169.38 167.02 168.88 +1.06 38,023 128,182 -212
Sep16 160413 177.00 177.78 177.00 177.78 +0.48 0 11 +0
Dec16 160413 177.78 177.78 177.78 177.78 +0.48      
Total Volume and Open Interest 38,023 128,193 -212
Euro-Bund(EUREX)
Jun16 160413 163.25 163.96 163.16 163.74 +0.30 635,439 1,318,718 +6,371
Sep16 160413 162.32 162.78 162.32 162.78 +0.29 3,659 26,180 +2,930
Dec16 160413 161.24 161.24 161.24 161.24 +0.30      
Total Volume and Open Interest 639,098 1,344,898 +9,301
Euro-Bobl(EUREX)
Jun16 160413 131.27 131.41 131.26 131.37 +0.04 358,638 990,435 +18,073
Sep16 160413 132.23 132.32 132.23 132.32 +0.05 54 100 +52
Dec16 160413 131.37 131.37 131.37 131.37 +0.04      
Total Volume and Open Interest 358,692 990,535 +18,125
Euro-Schatz(EUREX)
Jun16 160413 111.85 111.88 111.85 111.86 +0.00 162,478 938,588 -12,447
Sep16 160413 111.86 111.86 111.86 111.86 +0.00 0 2 +0
Dec16 160413 111.86 111.86 111.86 111.86 +0.00      
Total Volume and Open Interest 162,478 938,590 -12,447
3-Mth Euribor(EUREX)
Jun16 160413 100.265 100.265 100.260 100.260 +0.005 29 11,549 +0
Sep16 160413 100.290 100.290 100.285 100.285 +0.005 21 5,907 +19
Dec16 160413 100.310 100.310 100.305 100.305 unch 0 2,851 +0
Total Volume and Open Interest 448 72,864 +219
Long Gilt(LIFFE)
Jun16 160413 120~27 121~06 120~23 121~01 +0~02 139,420 483,370 -4,178
Sep16 160413 122~24 122~24 122~24 122~24 +0~02      
Total Volume and Open Interest 139,420 483,370 -4,178
3-Mth Short Sterling(LIFFE)
Jun16 160413 99.39 99.39 99.39 99.39 -0.01 12,128 438,338 +355
Sep16 160413 99.38 99.39 99.38 99.38 -0.01 28,277 379,937 +6,687
Dec16 160413 99.36 99.37 99.35 99.36 -0.01 34,758 419,541 +4,017
Mar17 160413 99.34 99.35 99.33 99.33 -0.02 26,303 317,737 +5,007
Jun17 160413 99.31 99.31 99.29 99.30 -0.01 26,601 312,613 +2,841
Sep17 160413 99.27 99.28 99.25 99.26 -0.01 23,341 271,835 +4,953
Total Volume and Open Interest 254,902 3,189,383 +17,472
3-Mth Euribor(LIFFE)
Jun16 160413 100.255 100.265 100.255 100.255 unch 39,935 509,012 -1,230
Sep16 160413 100.280 100.290 100.275 100.280 unch 24,654 508,116 +3,089
Dec16 160413 100.300 100.310 100.295 100.305 unch 33,089 464,064 +7,254
Total Volume and Open Interest 300,280 3,459,387 +17,148
3-Mth Aus T-Bills(SFE)
Jun16 160413 97.81 97.82 97.79 97.81 -0.01 14,546 231,587 -4,100
Sep16 160413 97.88 97.88 97.85 97.88 -0.01 18,482 215,701 -5,507
Dec16 160413 97.92 97.93 97.89 97.92 -0.02 11,212 171,203 +1,139
Mar17 160413 97.95 97.95 97.91 97.94 -0.02 7,693 120,793 -362
Jun17 160413 97.97 97.97 97.91 97.95 -0.03 4,147 69,924 -546
Sep17 160413 97.97 97.97 97.92 97.95 -0.03 1,588 61,310 -707
Dec17 160413 97.96 97.96 97.90 97.93 -0.04 1,988 40,849 +650
Mar18 160413 97.93 97.93 97.87 97.90 -0.05 890 20,458 +162
Jun18 160413 97.90 97.90 97.85 97.88 -0.05 46 10,913 +30
Sep18 160413 97.84 97.84 97.82 97.83 -0.05 0 1,364 +0
Total Volume and Open Interest 60,592 947,060 -9,291
10-Year Aus T-Bonds(SFE)
Jun16 160413 97.53 97.53 97.46 97.49 -0.05 68,767 789,438 -6,589
Sep16 160413 97.49 97.49 97.49 97.49 -0.05      
Total Volume and Open Interest 68,767 789,438 -6,589
3-Year Aus T-Bonds(SFE)
Jun16 160413 98.15 98.16 98.09 98.12 -0.04 117,575 749,643 -245
Sep16 160413 98.12 98.12 98.12 98.12 -0.04      
Total Volume and Open Interest 117,575 749,643 -245
Gold(CMX)
Apr16 160413 1256.5 1256.9 1241.3 1246.8 -12.6 437 3,474 -101
Jun16 160413 1257.2 1258.7 1241.4 1248.3 -12.6 160,928 375,245 +11,107
Aug16 160413 1259.6 1260.1 1243.7 1250.0 -12.6 7,343 39,049 +569
Oct16 160413 1257.8 1257.8 1246.0 1251.6 -12.6 1,989 21,329 +169
Dec16 160413 1263.0 1263.0 1247.5 1253.3 -12.6 4,259 26,604 +1,605
Feb17 160413 1254.8 1254.8 1254.8 1254.8 -12.6 1,009 4,755 -165
Apr17 160413 1256.3 1256.3 1256.3 1256.3 -12.5 353 1,825 -13
Jun17 160413 1256.3 1257.7 1255.9 1257.7 -12.5 1,679 8,213 +1,052
Aug17 160413 1256.5 1259.1 1256.5 1259.1 -12.5 2 108 +2
Oct17 160413 1260.5 1260.5 1260.5 1260.5 -12.5 0 622 +0
Dec17 160413 1261.9 1261.9 1261.9 1261.9 -12.5 31 6,077 +0
Feb18 160413 1263.4 1263.4 1263.4 1263.4 -12.5      
Total Volume and Open Interest 179,663 498,189 +14,345
Silver(CMX)
May16 160413 1620.0 1634.5 1601.5 1632.5 +10.3 74,212 98,575 +1,374
Jul16 160413 1624.5 1638.0 1606.0 1636.4 +10.4 12,355 45,907 +2,826
Sep16 160413 1624.0 1641.0 1612.0 1640.1 +10.4 1,462 11,577 -153
Dec16 160413 1630.0 1646.5 1614.5 1645.3 +10.5 1,763 17,346 +633
Mar17 160413 1646.5 1650.4 1646.5 1650.4 +10.6 6 804 +5
May17 160413 1649.5 1653.6 1649.5 1653.6 +10.7 19 52 +9
Jul17 160413 1629.5 1656.8 1629.5 1656.8 +10.8 45 2,230 +45
Total Volume and Open Interest 89,914 180,058 +4,750
Platinum(NYMEX)
Apr16 160413 1000.7 1002.2 1000.5 1002.2 +3.7 10 95 +1
Jul16 160413 1000.7 1004.1 988.3 1003.0 +3.3 13,086 52,397 -289
Oct16 160413 1002.2 1005.2 991.6 1004.7 +3.3 238 3,069 +143
Jan17 160413 1006.1 1006.1 1006.1 1006.1 +3.3 0 14 +0
Total Volume and Open Interest 13,348 55,628 -145
Palladium(NYMEX)
Jun16 160413 546.05 551.40 537.65 542.50 -1.65 4,472 22,459 -40
Sep16 160413 548.70 548.85 539.10 543.35 -1.60 334 1,368 +281
Dec16 160413 550.80 550.80 544.95 544.95 -1.55 1 101 +0
Total Volume and Open Interest 4,812 23,969 +240
Copper(CMX)
May16 160413 215.10 218.00 214.40 216.80 +2.10 62,968 87,182 -3,534
Jul16 160413 215.40 218.65 215.15 217.60 +2.30 21,438 62,550 +3,864
Sep16 160413 216.25 218.70 215.75 218.20 +2.40 5,911 23,019 -1,619
Dec16 160413 216.85 219.85 216.55 218.95 +2.55 3,093 18,084 +1,005
Mar17 160413 219.30 219.55 219.30 219.45 +2.60 222 2,380 +56
Total Volume and Open Interest 94,482 200,908 -592
E-mini DJIA Index(CBOT)
Jun16 160413 17637 17831 17629 17828 +191 165,005 111,364 -257
Sep16 160413 17557 17739 17557 17739 +191 140 856 +105
Dec16 160413 17485 17676 17485 17676 +191 1 13 +0
Mar17 160413 17616 17616 17616 17616 +191      
Total Volume and Open Interest 165,146 112,233 -152
S & P 500(CME)
Jun16 160413 2057.00 2076.80 2054.60 2075.90 +20.20 3,307 70,904 +612
Sep16 160413 2063.00 2067.70 2060.50 2067.70 +20.20 56 958 +10
Dec16 160413 2060.70 2060.70 2058.50 2060.70 +20.20 0 3 +0
Mar17 160413 2055.40 2055.40 2053.20 2055.40 +20.20      
Total Volume and Open Interest 3,363 71,865 +622
S & P 500 E-Mini(Globex)
Jun16 160413 2055.25 2077.00 2054.00 2076.00 +20.25 1,679,757 2,856,177 +8,954
Sep16 160413 2046.75 2068.75 2046.00 2067.75 +20.25 2,715 14,066 +1,486
Dec16 160413 2040.75 2061.50 2039.50 2060.75 +20.25 288 1,902 -47
Mar17 160413 2050.00 2055.50 2048.50 2055.50 +20.25 0 61 +0
Total Volume and Open Interest 1,682,760 2,872,206 +10,393
NASDAQ 100 E-Mini(Globex)
Jun16 160413 4489.00 4553.80 4486.80 4547.80 +57.80 243,297 223,683 -546
Sep16 160413 4489.80 4545.00 4481.30 4540.30 +57.50 35 280 -1
Dec16 160413 4490.00 4537.80 4490.00 4537.80 +57.50 0 85 +0
Total Volume and Open Interest 243,336 224,055 -543
S&P Midcap 400(CME) e-Mini
Jun16 160413 1437.20 1462.10 1437.20 1461.70 +23.70 17,519 83,645 +1,104
Sep16 160413 1457.40 1457.40 1457.40 1457.40 +23.70 0 7 +0
Dec16 160413 1458.70 1458.70 1458.70 1458.70 +23.70 0 12 +0
Total Volume and Open Interest 17,519 83,664 +1,104
Volatility Index(CBOE)
Apr16 160413 15.95 16.08 14.80 14.83 -1.10 70,272 126,749 +126,749
May16 160413 18.25 18.35 17.40 17.48 -0.80 60,505 162,721 +162,721
Jun16 160413 19.25 19.31 18.60 18.63 -0.60 16,924 36,499 +36,499
Jul16 160413 19.90 19.96 19.34 19.40 -0.48 7,295 22,391 +22,391
Total Volume and Open Interest 165,245 397,770 -1,757
Russell 2000(ICE)
Jun16 160413 1102.20 1128.20 1101.60 1127.40 +24.50 94,000 382,292 +1,002
Sep16 160413 1100.00 1121.80 1100.00 1121.80 +23.40 4 41 +2
Dec16 160413 1118.50 1118.50 1118.50 1118.50 +23.80 0 10 +0
Total Volume and Open Interest 94,004 382,493 +1,004
Nikkei 225(CME)
Jun16 160413 16125 16710 16115 16655 +540 19,381 30,799 +214
Sep16 160413 16670 16670 16670 16670 +540 2 4 +0
Total Volume and Open Interest 19,383 30,808 +214
Nikkei 225(SGX)
Jun16 160413 15920 16445 15875 16425 +510 88,568 197,625 +191
Sep16 160413 15860 16395 15860 16395 +505 20 670 +10
Dec16 160413 16285 16285 16285 16285 +510 0 3,809 +0
Total Volume and Open Interest 89,188 207,801 +201
Nikkei 225(CME) Yen
Jun16 160413 16065 16660 16065 16600 +535 58,989 71,856 -1,740
Sep16 160413 16355 16605 16340 16555 +535 0 100 +0
Dec16 160413 16545 16545 16545 16545 +535      
Total Volume and Open Interest 58,989 71,956 -1,740
Nikkei 225(CME) e-Mini Yen
Jun16 160413 16600 16600 16600 16600 +540 5 45 +5
Sep16 160413 16550 16555 16550 16550 +530      
Dec16 160413 16540 16545 16540 16540 +530      
Total Volume and Open Interest 5 45 +5
CAC 40(EURONEXT)
Apr16 160413 4377.0 4496.0 4377.0 4491.0 +146.0 150,557 274,922 +21,307
May16 160413 4300.0 4419.5 4300.0 4414.5 +145.0 59,133 46,912 +40,888
Jun16 160413 4252.5 4368.5 4252.5 4367.5 +145.0 506 9,200 +7
Total Volume and Open Interest 210,206 331,060 +62,212
Hang Seng Index(HKFE)
Apr16 160413 20474 21223 20443 21216 +746 145,766 99,446 +886
May16 160413 20431 21100 20330 21100 +748 866 1,619 +282
Jun16 160413 20121 20822 20078 20822 +754 94 5,631 +0
Total Volume and Open Interest 146,992 108,696 +1,240
DAX(EUREX)
Jun16 160413 9883.0 10073.0 9883.0 10031.5 +234.5 115,085 111,457 +637
Sep16 160413 9918.0 10060.5 9903.0 10021.5 +234.5 79 1,521 +6
Dec16 160413 10014.5 10014.5 10014.5 10014.5 +234.0 8 2,815 +5
Total Volume and Open Interest 115,172 115,793 +648
Mini-DAX(EUREX)
Jun16 160413 9882.0 10073.0 9882.0 10032.0 +234.0 21,288 5,832 -162
Sep16 160413 9914.0 10048.0 9914.0 10022.0 +234.0 22 82 +15
Dec16 160413 9959.0 10015.0 9959.0 10015.0 +234.0 1 3 +1
Total Volume and Open Interest 21,311 5,917 -146
FT-SE 100(EURONEXT)
Jun16 160413 6215.00 6323.50 6205.50 6301.50 +112.00 91,645 617,794 -2,392
Sep16 160413 6200.00 6249.50 6200.00 6249.50 +111.50 30 1,804 -7
Dec16 160413 6216.50 6216.50 6216.50 6216.50 +112.50      
Total Volume and Open Interest 91,675 619,598 -2,399
SPI 200(SFE)
Jun16 160413 4957.0 5038.0 4937.0 5037.0 +86.0 21,461 232,531 -75
Sep16 160413 4962.0 4989.0 4962.0 4989.0 +84.0 201 1,084 +150
Dec16 160413 4975.0 4975.0 4975.0 4975.0 +84.0 0 2,163 +0
Total Volume and Open Interest 21,786 237,195 +183
FTSE MIB(ISE)
Jun16 160413 17240.00 17705.00 17200.00 17648.00 +686.00 43,502 63,934 +1,108
Sep16 160413 17105.00 17550.00 17105.00 17518.00 +683.00 64 97 -4
Dec16 160413 17406.00 17406.00 17406.00 17406.00 +681.00      
Total Volume and Open Interest 43,566 64,031 +1,104
KOSPI 200(KFE)
Jun16 160412 242.95 244.40 242.20 244.20 +1.55 137,532 111,933 -3,237
Sep16 160412 243.55 245.05 243.00 244.95 +1.60 667 5,137 +141
Dec16 160412 245.50 245.55 245.50 245.55 +1.20 6 2,414 -7
Total Volume and Open Interest 138,205 120,846 -3,073
GSCI(CME)
Apr16 160413 337.50 340.75 336.95 338.00 -0.85 1,671 5,152 -1,870
May16 160413 341.50 344.70 340.95 341.80 -1.05 1,964 6,387 +1,635
Jun16 160413 343.80 343.80 343.80 343.80 -1.05      
Total Volume and Open Interest 3,635 11,539 -235
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!!!