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 14, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160414 955.25 959.50 946.75 948.00 -7.75 220,988 265,238 -13,886
Jul16 160414 964.50 968.00 955.25 956.25 -8.25 134,372 299,381 +22,303
Aug16 160414 966.00 970.00 957.00 958.00 -8.25 14,514 25,309 +330
Sep16 160414 964.50 968.25 956.25 957.25 -7.50 9,995 13,523 +750
Nov16 160414 965.00 969.75 958.00 959.25 -6.75 69,519 195,973 +6,992
Jan17 160414 968.25 973.00 961.25 962.50 -7.50 3,090 7,063 +260
Mar17 160414 969.25 973.50 962.50 963.25 -7.75 2,037 13,817 +214
May17 160414 971.00 972.25 963.75 963.75 -7.25 1,868 5,768 -67
Jul17 160414 974.00 977.75 967.50 968.25 -7.00 1,147 5,594 +344
Aug17 160414 970.00 970.00 966.00 966.00 -7.00 103 169 +19
Sep17 160414 954.50 954.50 954.50 954.50 -6.25 6 44 +5
Nov17 160414 955.25 959.50 949.25 950.00 -6.50 2,474 8,838 +1,018
Jan18 160414 962.00 962.00 954.00 954.00 -6.25 26 56 +26
Mar18 160414 958.50 958.50 958.50 958.50 -6.00 7 26 +7
Total Volume and Open Interest 460,159 840,936 +18,321
Soybean Meal(CBOT)
May16 160414 293.20 295.40 288.30 290.10 -2.60 98,622 105,837 -12,638
Jul16 160414 295.70 297.90 291.00 292.90 -2.30 61,610 137,084 +10,817
Aug16 160414 296.60 298.60 292.10 294.10 -2.00 8,965 24,567 -210
Sep16 160414 297.20 299.40 293.00 295.20 -1.90 5,708 22,365 +770
Oct16 160414 298.20 299.90 293.90 296.00 -1.70 3,286 14,601 +68
Dec16 160414 299.80 302.00 295.80 298.00 -1.80 15,016 51,142 +188
Jan17 160414 300.50 302.10 296.90 298.40 -1.70 1,130 3,938 +63
Mar17 160414 300.00 301.80 297.20 298.50 -1.50 1,152 5,621 +203
May17 160414 301.10 301.10 296.90 298.50 -1.30 1,059 3,205 +175
Jul17 160414 302.60 302.90 298.40 299.80 -1.30 743 2,694 +328
Total Volume and Open Interest 197,807 374,417 -87
Soybean Oil(CBOT)
May16 160414 33.91 34.20 33.50 33.69 -0.27 96,748 150,490 -20,349
Jul16 160414 34.20 34.47 33.77 33.97 -0.27 70,831 163,998 +9,987
Aug16 160414 34.35 34.58 33.90 34.07 -0.26 7,827 25,513 +137
Sep16 160414 34.41 34.60 34.01 34.19 -0.25 3,352 19,377 +316
Oct16 160414 34.56 34.72 34.09 34.25 -0.24 2,306 10,332 +310
Dec16 160414 34.62 34.89 34.23 34.40 -0.24 16,786 62,263 +2,465
Jan17 160414 34.84 35.05 34.48 34.61 -0.24 1,381 5,600 +148
Mar17 160414 34.94 35.16 34.61 34.72 -0.21 1,189 6,976 +144
May17 160414 34.87 35.18 34.66 34.79 -0.19 769 3,818 +174
Jul17 160414 35.15 35.31 34.81 34.91 -0.23 404 4,038 +60
Total Volume and Open Interest 202,756 461,802 -5,939
Canola(WCE)
May16 160414 479.0 481.5 478.0 480.1 +0.4 8,960 63,051 -2,560
Jul16 160414 484.9 486.9 483.9 484.7 -0.2 9,334 69,694 +1,969
Nov16 160414 483.0 485.0 481.5 483.0 unch 3,257 33,144 +652
Jan17 160414 487.5 488.0 486.3 487.0 -0.5 40 1,617 +28
Mar17 160414 488.5 488.5 488.5 488.5 -0.5 13 485 +11
Total Volume and Open Interest 21,604 168,065 +100
Corn(CBOT)
May16 160414 373.00 374.50 369.75 374.00 +0.50 341,615 373,297 -45,689
Jul16 160414 375.75 378.50 373.50 378.00 +1.00 211,415 556,697 +45,758
Sep16 160414 378.00 380.50 376.00 379.50 +0.50 47,180 174,874 +1,236
Dec16 160414 383.25 386.00 382.25 385.50 +1.50 100,356 261,340 +7,960
Mar17 160414 392.75 395.25 391.50 394.50 +1.25 4,591 43,834 -53
May17 160414 398.00 400.00 397.00 399.75 +1.25 1,780 8,301 -234
Jul17 160414 402.50 404.50 401.25 404.00 +0.75 3,059 22,599 +380
Sep17 160414 398.75 400.00 396.50 399.25 +0.50 145 2,654 +32
Dec17 160414 399.75 401.75 398.50 400.75 +0.75 2,526 18,459 +736
Mar18 160414 410.00 410.50 408.50 409.75 +0.50 21 670 +3
Total Volume and Open Interest 712,799 1,464,480 +10,180
Wheat(CBOT)
May16 160414 461.50 465.50 454.25 459.75 -1.75 93,141 158,812 -15,113
Jul16 160414 468.00 471.50 461.25 466.75 -0.75 68,507 201,353 +16,210
Sep16 160414 477.00 480.75 470.50 476.75 -0.25 12,472 48,607 -160
Dec16 160414 493.25 496.00 485.75 492.75 +1.00 10,625 48,743 -664
Mar17 160414 509.25 511.75 502.75 508.50 +1.00 1,981 11,718 -382
May17 160414 517.00 519.00 511.25 518.50 +1.25 855 3,228 +147
Total Volume and Open Interest 188,243 476,076 +232
Wheat(KCBT)
May16 160414 455.00 459.00 449.75 455.00 +0.50 21,908 53,590 -6,698
Jul16 160414 465.50 469.75 460.25 465.75 +0.75 20,365 105,822 +6,156
Sep16 160414 480.00 481.75 474.50 480.00 +1.00 2,019 17,559 +307
Dec16 160414 499.75 503.50 495.50 500.50 +1.50 1,278 24,452 +97
Mar17 160414 515.00 517.00 510.25 514.75 +2.25 741 9,206 -3
May17 160414 523.00 525.50 520.00 524.25 +2.50 495 2,971 -148
Jul17 160414 532.75 532.75 532.75 532.75 +2.25 129 1,058 +2
Total Volume and Open Interest 47,052 214,931 -235
Wheat(MGE)
May16 160414 519.50 524.00 517.25 522.50 +2.50 4,617 19,077 -1,741
Jul16 160414 526.75 528.75 523.00 527.50 +0.75 4,698 24,663 +986
Sep16 160414 535.75 536.50 531.25 535.25 unch 1,629 9,464 +142
Dec16 160414 547.75 548.75 542.75 547.00 -0.25 664 7,786 +13
Mar17 160414 559.00 560.00 555.25 558.25 -1.25 359 4,040 +57
May17 160414 564.50 566.50 564.50 565.50 -1.75 130 1,924 +13
Total Volume and Open Interest 12,139 67,407 -516
Oats(CBOT)
May16 160414 191.50 193.75 190.25 193.00 +1.00 705 5,615 -254
Jul16 160414 200.00 202.25 199.25 201.00 +1.00 641 4,264 +291
Sep16 160414 208.00 210.00 208.00 209.00 +1.00 24 188 +4
Dec16 160414 217.25 219.50 217.00 218.00 +1.50 93 837 +58
Total Volume and Open Interest 1,467 10,908 +102
Rough Rice(CBOT)
May16 160414 9.90 10.27 9.82 10.22 +0.33 911 8,052 -549
Jul16 160414 10.17 10.54 10.14 10.48 +0.32 669 3,811 +296
Sep16 160414 10.36 10.71 10.34 10.69 +0.34 41 876 +24
Nov16 160414 10.50 10.81 10.48 10.81 +0.31 25 196 +14
Total Volume and Open Interest 1,656 12,977 -213
Live Cattle(CME)
Apr16 160414 132.350 132.575 131.300 131.750 -0.435 4,011 19,779 -1,912
Jun16 160414 121.980 122.750 121.080 121.750 +0.020 20,191 140,627 +1,899
Aug16 160414 117.730 118.385 117.000 117.400 -0.300 6,762 59,368 -5
Oct16 160414 117.350 118.080 116.700 117.200 -0.150 4,711 40,255 +471
Dec16 160414 117.550 118.035 116.885 117.180 -0.250 1,617 18,865 +199
Feb17 160414 116.730 117.100 116.080 116.285 -0.315 453 5,632 +128
Total Volume and Open Interest 37,914 288,959 +844
Feeder Cattle(CME)
Apr16 160414 155.000 155.400 154.130 154.935 +0.135 669 3,138 -91
May16 160414 149.950 150.985 148.950 149.935 unch 5,401 13,097 -535
Aug16 160414 150.830 151.850 149.735 150.985 +0.185 4,263 15,436 +1,203
Sep16 160414 149.630 150.500 148.500 149.850 +0.250 772 3,955 +222
Oct16 160414 147.500 149.100 147.100 148.500 +0.400 232 2,434 +53
Nov16 160414 143.400 144.880 143.080 144.285 +0.385 120 2,048 +35
Jan17 160414 139.435 140.850 139.350 140.380 +0.380 27 179 +11
Total Volume and Open Interest 11,487 40,306 +900
Lean Hogs(CME)
Apr16 160414 66.700 66.885 66.650 66.800 +0.265 2,201 11,216 -722
May16 160414 74.500 74.500 73.180 73.430 -0.750 386 2,359 +59
Jun16 160414 78.200 78.300 76.885 77.135 -0.965 11,082 84,924 -421
Jul16 160414 78.800 78.800 77.480 77.785 -0.795 2,430 24,720 +242
Aug16 160414 78.250 78.430 77.135 77.385 -0.715 5,848 35,967 -148
Oct16 160414 68.050 68.180 67.050 67.225 -0.955 4,597 39,187 +1,513
Dec16 160414 63.900 63.900 62.750 62.830 -1.020 2,094 22,574 +612
Feb17 160414 66.750 66.750 65.850 66.000 -0.750 795 6,572 +19
Total Volume and Open Interest 29,679 230,526 +1,291
Class III Milk(CME)
Apr16 160414 13.73 13.75 13.71 13.71 -0.06 382 4,194 -94
May16 160414 13.68 13.70 13.59 13.61 -0.09 181 5,188 +36
Jun16 160414 13.89 13.95 13.84 13.85 -0.06 184 4,334 +45
Jul16 160414 14.28 14.38 14.26 14.26 -0.07 133 3,336 +1
Aug16 160414 14.80 14.80 14.69 14.69 -0.07 78 2,716 +5
Sep16 160414 15.05 15.05 14.92 14.95 -0.06 34 2,598 -3
Oct16 160414 15.16 15.16 15.01 15.01 -0.13 38 2,279 +2
Nov16 160414 15.16 15.16 15.00 15.00 -0.10 34 2,160 +10
Dec16 160414 15.16 15.16 15.00 15.00 -0.08 28 2,054 +16
Jan17 160414 15.13 15.13 15.05 15.09 -0.01 29 456 +3
Feb17 160414 15.14 15.17 15.11 15.14 +0.04 39 418 +1
Mar17 160414 15.25 15.28 15.25 15.25 unch 34 410 -6
Apr17 160414 15.25 15.26 15.25 15.25 unch 1 196 +0
Total Volume and Open Interest 1,199 31,260 +17
Cocoa(ICE)
May16 160414 2910 2958 2910 2953 +35 12,907 13,495 -9,870
Jul16 160414 2946 2994 2942 2988 +34 23,618 92,547 +6,914
Sep16 160414 2930 2977 2927 2972 +33 8,070 53,691 +1,119
Dec16 160414 2900 2946 2900 2941 +30 2,981 25,715 +811
Mar17 160414 2879 2920 2879 2915 +26 867 28,733 +378
May17 160414 2882 2912 2880 2907 +25 110 4,671 +1
Jul17 160414 2876 2906 2874 2901 +26 41 1,336 -5
Total Volume and Open Interest 48,601 225,819 -654
Coffee "C"(ICE)
May16 160414 122.50 124.50 120.75 123.15 +1.40 23,899 32,195 -7,206
Jul16 160414 124.15 126.40 122.65 125.10 +1.50 24,457 79,976 +6,594
Sep16 160414 126.00 128.15 124.45 126.85 +1.50 5,960 34,541 +239
Dec16 160414 128.15 130.30 126.65 129.05 +1.50 3,213 28,077 +521
Mar17 160414 129.20 132.20 128.75 131.10 +1.60 724 9,225 +174
May17 160414 130.45 133.60 130.30 132.70 +1.65 200 4,947 +32
Total Volume and Open Interest 58,776 195,442 +385
Orange Juice(ICE)
May16 160414 142.20 143.40 138.65 140.70 -0.25 1,210 6,561 -701
Jul16 160414 142.80 143.80 139.20 141.25 -0.30 703 5,308 +317
Sep16 160414 142.75 142.75 140.80 141.70 -0.35 84 1,129 +31
Nov16 160414 142.75 142.75 142.00 142.00 -0.50 52 490 +51
Jan17 160414 142.65 142.65 142.65 142.65 -0.50 0 75 +0
Mar17 160414 143.45 143.45 143.45 143.45 -0.50 0 1 +0
Total Volume and Open Interest 2,049 13,564 -302
Sugar #11(ICE)
May16 160414 14.05 14.39 14.05 14.13 +0.12 71,755 190,764 -18,783
Jul16 160414 14.35 14.66 14.30 14.37 +0.08 64,738 306,697 +10,649
Oct16 160414 14.70 14.92 14.56 14.64 +0.08 22,864 163,900 +3,319
Mar17 160414 15.09 15.41 15.07 15.15 +0.08 10,388 107,536 -5
May17 160414 14.89 15.19 14.89 14.97 +0.07 1,715 16,445 +72
Jul17 160414 14.72 14.98 14.72 14.77 +0.04 872 22,871 -13
Oct17 160414 14.79 14.99 14.75 14.78 +0.02 236 18,650 -5
Mar18 160414 15.10 15.10 15.10 15.10 unch 120 7,093 +45
Total Volume and Open Interest 172,757 840,440 -4,726
London Cocoa(LCE)
May16 160414 2173 2200 2161 2197 +32 3,134 66,185 -103
Jul16 160414 2185 2212 2174 2210 +32 8,736 66,929 +841
Sep16 160414 2162 2184 2148 2183 +32 4,539 56,081 +326
Dec16 160414 2120 2143 2110 2142 +31 4,436 51,470 +1,277
Mar17 160414 2080 2109 2080 2108 +28 1,572 37,068 +91
May17 160414 2081 2102 2078 2101 +26 186 4,862 +12
Jul17 160414 2078 2098 2075 2097 +26 30 731 +30
Total Volume and Open Interest 22,633 283,758 +2,474
London Sugar(LCE)
Aug16 160414 417.10 425.50 416.00 418.90 +2.20 6,197 47,467 +1,185
Oct16 160414 415.30 423.50 414.80 416.90 +1.60 1,319 15,215 +183
Dec16 160414 415.00 422.30 414.80 416.60 +1.60 716 9,234 +234
Mar17 160414 415.20 421.70 415.20 416.50 +1.30 374 7,569 +3
May17 160414 414.70 421.10 414.70 416.10 +1.40 207 2,091 +44
Total Volume and Open Interest 14,128 91,545 -945
Cotton(ICE)
May16 160414 61.71 61.92 59.93 60.64 -0.99 30,391 55,897 -11,107
Jul16 160414 61.50 61.65 60.05 60.85 -0.44 27,609 91,053 +7,765
Oct16 160414 60.40 60.40 60.40 60.40 -0.41 10 12 -3
Dec16 160414 60.40 60.62 59.06 60.02 -0.28 9,550 52,028 -134
Mar17 160414 60.85 60.95 59.67 60.56 -0.17 613 7,651 +182
May17 160414 60.56 61.27 60.56 61.09 -0.17 88 1,938 +8
Total Volume and Open Interest 68,394 211,884 -3,192
Lumber(CME)
May16 160414 290.5 291.9 284.8 287.9 -5.1 501 3,312 -35
Jul16 160414 292.6 293.9 288.7 291.9 -2.2 237 1,609 +46
Sep16 160414 289.1 292.5 289.1 292.5 -0.7 32 166 +22
Nov16 160414 291.4 291.5 289.4 291.4 -2.2 0 28 +0
Total Volume and Open Interest 770 5,146 +33
Crude Oil(NYM)
May16 160414 41.54 42.16 40.84 41.50 -0.26 796,837 226,492 -52,262
Jun16 160414 42.82 43.34 42.06 42.67 -0.34 384,163 444,231 +40,220
Jul16 160414 43.56 44.11 42.88 43.45 -0.39 137,496 209,291 +23,276
Aug16 160414 44.11 44.59 43.38 43.92 -0.43 49,155 89,259 -3,048
Sep16 160414 44.13 44.93 43.84 44.25 -0.46 50,623 123,443 -589
Oct16 160414 44.69 45.18 44.11 44.52 -0.47 21,959 56,346 +1,445
Nov16 160414 44.67 45.30 44.62 44.79 -0.48 19,650 43,270 +2,582
Dec16 160414 45.25 45.74 44.69 45.05 -0.49 97,507 203,887 +4,871
Jan17 160414 45.14 45.96 45.03 45.29 -0.50 17,953 31,754 +3,679
Feb17 160414 45.52 46.01 45.45 45.50 -0.50 6,018 20,940 +1,199
Mar17 160414 45.80 46.40 45.49 45.70 -0.50 9,777 40,880 +1,414
Apr17 160414 46.30 46.42 45.83 45.88 -0.50 2,529 9,660 +353
May17 160414 46.05 46.05 46.05 46.05 -0.49 2,533 11,337 +710
Jun17 160414 46.08 46.88 46.03 46.21 -0.49 16,255 46,583 +171
Jul17 160414 46.25 46.33 46.25 46.33 -0.49 1,238 10,761 +270
Aug17 160414 46.45 46.45 46.45 46.45 -0.49 590 6,840 +255
Total Volume and Open Interest 1,652,001 1,803,510 +28,856
e-miNY Crude Oil(NYM)
May16 160414 41.550 42.150 40.825 41.500 -0.250 15,313 1,846 -152
Jun16 160414 42.800 43.325 42.075 42.675 -0.325 1,153 886 +132
Jul16 160414 43.750 44.025 42.950 43.450 -0.400 174 381 +60
Aug16 160414 44.200 44.600 43.525 43.925 -0.425 10 65 +0
Sep16 160414 44.750 44.750 44.250 44.250 -0.450 9 84 +4
Oct16 160414 45.125 45.125 44.525 44.525 -0.475 2 53 +1
Nov16 160414 44.800 44.800 44.800 44.800 -0.475 0 13 +0
Dec16 160414 44.950 45.425 44.950 45.050 -0.500 6 239 -1
Jan17 160414 45.800 45.850 45.300 45.300 -0.500 0 12 +0
Feb17 160414 44.700 45.500 44.700 45.500 -0.500 0 3 +0
Total Volume and Open Interest 16,780 3,947 -65
NY Harbor ULSD(NYM)
May16 160414 126.60 128.18 124.91 125.43 -1.13 63,742 75,650 -4,999
Jun16 160414 127.46 129.00 125.80 126.38 -1.10 49,975 68,754 +3,588
Jul16 160414 128.82 130.19 127.22 127.77 -1.10 29,836 52,869 +3,231
Aug16 160414 130.58 131.80 128.75 129.44 -1.09 16,881 27,850 +910
Sep16 160414 132.01 133.58 130.75 131.48 -1.08 14,242 24,904 +817
Oct16 160414 135.08 135.57 133.41 133.55 -1.12 7,469 14,572 +627
Nov16 160414 135.58 137.50 135.24 135.63 -1.13 5,010 9,832 +506
Dec16 160414 138.45 139.63 136.89 137.56 -1.15 14,656 51,380 +444
Jan17 160414 140.45 141.36 139.05 139.33 -1.19 2,940 17,923 +500
Feb17 160414 141.64 142.14 140.27 140.42 -1.26 459 3,783 -4
Mar17 160414 142.53 142.55 140.76 140.76 -1.36 567 7,147 -43
Apr17 160414 142.24 142.24 140.46 140.46 -1.44 453 2,425 +23
May17 160414 142.80 142.80 140.64 140.64 -1.47 177 2,070 +13
Jun17 160414 142.68 143.16 140.80 140.97 -1.50 419 6,605 +70
Total Volume and Open Interest 208,788 387,559 +6,166
RBOB Gasoline(NYM)
May16 160414 152.73 154.25 149.57 150.56 -2.39 58,656 90,797 -7,294
Jun16 160414 154.02 155.47 151.16 152.12 -2.18 48,745 75,781 +1,717
Jul16 160414 153.90 155.31 151.30 152.22 -1.98 25,673 47,864 +5,114
Aug16 160414 152.56 153.68 150.06 150.93 -1.84 11,653 31,684 -490
Sep16 160414 148.61 151.06 147.69 148.57 -1.63 11,705 42,978 +928
Oct16 160414 135.15 136.01 133.36 134.21 -1.39 6,096 24,694 +831
Nov16 160414 130.39 132.61 130.16 130.75 -1.25 3,738 12,163 -278
Dec16 160414 128.65 130.65 127.98 128.83 -1.19 5,829 30,360 -679
Jan17 160414 129.91 130.04 128.14 128.81 -1.13 1,223 5,977 -165
Feb17 160414 130.97 130.97 130.02 130.02 -1.13 189 1,774 -6
Total Volume and Open Interest 175,721 393,564 +264
e-miNY RBOB Gasoline(NYM)
May16 160414 150.60 150.60 150.56 150.60 -2.40 0 1 +0
Jun16 160414 152.10 152.12 152.10 152.10 -2.20      
Jul16 160414 152.20 152.22 152.20 152.20 -2.00      
Aug16 160414 150.90 150.93 150.90 150.90 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160414 2.045 2.048 1.957 1.970 -0.066 175,353 179,840 -37,108
Jun16 160414 2.124 2.128 2.050 2.063 -0.056 97,042 189,397 +25,780
Jul16 160414 2.219 2.224 2.156 2.165 -0.047 66,303 183,144 +13,405
Aug16 160414 2.272 2.274 2.219 2.229 -0.042 19,723 54,650 +1,973
Sep16 160414 2.307 2.307 2.252 2.262 -0.040 18,408 107,852 +3,107
Oct16 160414 2.355 2.355 2.305 2.318 -0.034 13,993 91,523 +323
Nov16 160414 2.548 2.548 2.510 2.523 -0.028 5,109 32,295 +476
Dec16 160414 2.810 2.812 2.779 2.798 -0.020 3,906 39,525 +507
Jan17 160414 2.948 2.948 2.907 2.926 -0.020 8,672 73,666 +562
Feb17 160414 2.932 2.932 2.898 2.917 -0.019 1,613 15,068 -31
Mar17 160414 2.900 2.900 2.859 2.879 -0.018 3,811 46,853 -797
Apr17 160414 2.671 2.693 2.660 2.683 -0.012 4,708 46,369 +519
May17 160414 2.672 2.697 2.669 2.688 -0.011 884 10,792 +260
Jun17 160414 2.712 2.730 2.710 2.727 -0.011 161 4,835 +43
Jul17 160414 2.752 2.767 2.752 2.767 -0.010 227 4,114 +20
Aug17 160414 2.780 2.780 2.761 2.775 -0.009 172 3,968 +126
Total Volume and Open Interest 421,081 1,129,553 +9,616
Brent Crude Oil(ICE)
Jun16 160414 44.01 44.62 43.29 43.84 -0.34 357,354 436,582 -3,686
Jul16 160414 43.90 44.57 43.32 43.80 -0.41 170,179 418,944 +16,099
Aug16 160414 44.39 44.90 43.70 44.15 -0.42 99,530 182,206 +8,237
Sep16 160414 44.65 45.13 43.96 44.41 -0.42 81,610 197,502 +2,578
Oct16 160414 44.95 45.43 44.33 44.75 -0.41 33,524 91,640 -1,249
Nov16 160414 45.40 45.81 44.69 45.12 -0.41 22,422 71,401 +585
Dec16 160414 45.75 46.16 45.05 45.47 -0.40 107,942 310,442 +3,139
Jan17 160414 46.02 46.40 45.45 45.75 -0.38 13,133 49,014 -2,524
Feb17 160414 46.17 46.66 45.74 46.01 -0.39 6,176 48,178 -494
Mar17 160414 46.20 46.73 46.14 46.29 -0.39 7,534 35,624 +758
Apr17 160414 46.72 46.81 46.43 46.55 -0.40 1,782 18,024 +23
May17 160414 46.78 46.78 46.78 46.78 -0.40 1,881 19,881 -131
Jun17 160414 47.20 47.64 46.70 46.99 -0.41 15,217 64,681 -979
Jul17 160414 47.20 47.20 47.20 47.20 -0.41 699 13,067 +18
Total Volume and Open Interest 965,563 2,318,388 +25,080
Gas Oil(ICE)
May16 160414 374.25 380.50 369.50 376.75 -0.25 115,831 172,612 -6,853
Jun16 160414 378.00 384.50 374.00 380.75 -0.25 111,343 132,400 +6,949
Jul16 160414 382.00 389.50 379.50 385.75 -0.25 41,435 60,489 +6,189
Aug16 160414 389.75 394.25 385.00 391.00 -0.25 18,069 33,953 +914
Sep16 160414 394.75 399.75 390.50 396.25 unch 16,954 38,743 +169
Oct16 160414 398.25 405.25 396.25 401.75 +0.25 7,254 29,483 +796
Nov16 160414 401.25 408.75 399.75 405.25 +0.25 4,844 20,243 -140
Dec16 160414 406.50 411.50 402.50 408.00 +0.25 25,787 91,447 +800
Jan17 160414 407.00 413.75 407.00 411.50 +0.25 2,311 21,267 +587
Feb17 160414 412.00 417.25 410.75 415.00 +0.25 940 11,826 +85
Total Volume and Open Interest 355,653 770,482 -502
Ethanol(CBOT)
May16 160414 1.549 1.550 1.534 1.548 -0.006 377 1,262 -122
Jun16 160414 1.528 1.530 1.518 1.528 -0.010 237 968 +83
Jul16 160414 1.505 1.515 1.505 1.515 -0.010 102 916 +82
Aug16 160414 1.500 1.500 1.500 1.500 -0.010 57 220 +39
Sep16 160414 1.484 1.484 1.484 1.484 -0.010 13 416 -5
Oct16 160414 1.469 1.469 1.469 1.469 -0.010 59 202 +16
Nov16 160414 1.450 1.450 1.450 1.450 -0.010 0 113 +0
Dec16 160414 1.432 1.432 1.432 1.432 -0.010 0 389 +0
Total Volume and Open Interest 845 4,486 +93
WTI Crude Oil(ICE)
May16 160414 41.69 42.15 40.84 41.50 -0.26 54,101 44,724 -4,399
Jun16 160414 42.86 43.33 42.06 42.67 -0.34 66,231 108,423 +50
Jul16 160414 43.45 44.10 42.94 43.45 -0.39 35,654 44,991 +250
Aug16 160414 43.68 44.51 43.47 43.92 -0.43 20,091 23,351 +629
Sep16 160414 44.03 44.83 43.85 44.25 -0.46 11,549 29,943 +222
Oct16 160414 44.28 44.98 44.28 44.52 -0.47 6,714 8,662 +244
Nov16 160414 45.16 45.24 44.79 44.79 -0.48 6,692 13,246 +200
Dec16 160414 44.90 45.70 44.76 45.05 -0.49 14,651 74,002 +931
Jan17 160414 45.29 45.29 45.29 45.29 -0.50 768 5,352 +65
Feb17 160414 45.50 45.50 45.50 45.50 -0.50 309 3,947 +21
Mar17 160414 45.70 45.70 45.70 45.70 -0.50 416 5,054 +52
Apr17 160414 45.88 45.88 45.88 45.88 -0.50 266 2,397 +48
May17 160414 46.05 46.05 46.05 46.05 -0.49 216 1,205 -62
Jun17 160414 46.67 46.67 46.21 46.21 -0.49 1,301 22,271 -413
Jul17 160414 46.33 46.33 46.33 46.33 -0.49 19 1,313 +17
Aug17 160414 46.45 46.45 46.45 46.45 -0.49 3 371 +0
Total Volume and Open Interest 223,860 459,233 -2,008
US Dollar Index(ICE)
Jun16 160414 94.830 95.210 94.685 94.908 +0.145 23,992 56,911 +640
Sep16 160414 95.015 95.270 94.815 95.018 +0.162 289 1,790 +29
Dec16 160414 95.000 95.335 94.960 95.067 +0.157 27 291 +8
Total Volume and Open Interest 24,309 59,054 +678
Australian Dollar(CME)
Jun16 160414 76.33 77.17 76.00 76.83 +0.46 102,056 132,315 +4,473
Sep16 160414 76.07 76.83 75.67 76.50 +0.45 76 273 +11
Dec16 160414 76.29 76.62 76.22 76.22 +0.44 0 29 +0
Total Volume and Open Interest 102,133 132,621 +4,483
British Pound(CME)
Jun16 160414 142.05 142.09 140.92 141.54 -0.60 91,320 235,216 -5,682
Sep16 160414 141.89 141.97 141.02 141.62 -0.61 529 814 -36
Dec16 160414 142.08 142.08 141.47 141.75 -0.60 3 111 +1
Total Volume and Open Interest 91,852 236,169 -5,717
Canadian Dollar(CME)
Jun16 160414 78.02 78.24 77.54 77.81 -0.25 83,208 104,831 +1,829
Sep16 160414 77.88 78.24 77.56 77.82 -0.25 86 1,711 +23
Dec16 160414 78.03 78.23 77.55 77.83 -0.25 19 1,139 -3
Mar17 160414 77.88 78.26 77.65 77.85 -0.26 0 62 +0
Total Volume and Open Interest 83,313 107,755 +1,849
Japanese Yen(CME)
Jun16 160414 91.65 91.97 91.43 91.65 -0.04 104,408 172,935 +6,242
Sep16 160414 91.85 92.25 91.75 91.95 -0.04 172 438 -8
Dec16 160414 92.32 92.55 92.14 92.34 -0.03 0 94 +0
Total Volume and Open Interest 104,584 173,515 +6,234
Swiss Franc(CME)
Jun16 160414 103.67 104.00 103.45 103.67 -0.01 18,142 39,628 +890
Sep16 160414 104.17 104.48 103.97 104.17 unch 10 93 -2
Dec16 160414 104.69 104.94 104.65 104.69 -0.02 0 21 +0
Total Volume and Open Interest 18,152 39,757 +888
EuroFX(CME)
Jun16 160414 112.95 113.15 112.53 112.86 -0.18 182,161 329,242 -3,174
Sep16 160414 113.32 113.50 112.91 113.23 -0.18 836 2,948 +481
Dec16 160414 113.70 113.87 113.33 113.61 -0.20 5 1,021 -3
Total Volume and Open Interest 183,012 333,535 -2,690
Mexican Peso(CME)
Apr16 160414 573.75 573.75 573.75 573.75 +1.13      
May16 160414 572.38 572.38 572.38 572.38 +1.25      
Total Volume and Open Interest 53,270 153,572 +3,903
Brazilian Real(CME)
May16 160414 285.60 287.80 281.85 286.95 +1.30 1,895 25,599 -239
Jun16 160414 280.00 284.85 280.00 284.30 +1.25 98 5,143 -2
Jul16 160414 281.70 281.70 281.70 281.70 +1.05 0 15 +0
Aug16 160414 279.20 279.20 279.20 279.20 +1.05      
Total Volume and Open Interest 1,994 30,779 -240
30-Year T-Bonds(CBOT)
Jun16 160414 165~220 166~020 164~210 165~100 -0~180 188,549 528,853 +10,333
Sep16 160414 164~080 164~150 163~110 163~310 -0~180 337 541 +311
Dec16 160414 162~230 162~230 162~230 162~230 -0~180      
Total Volume and Open Interest 188,886 529,394 +10,644
10-Year T-Notes(CBOT)
Jun16 160414 130~195 130~225 130~065 130~120 -0~080 977,573 2,754,517 +26,859
Sep16 160414 130~090 130~090 130~050 130~090 -0~090 2,039 7,503 +658
Dec16 160414 129~145 129~145 129~145 129~145 -0~090      
Total Volume and Open Interest 979,612 2,762,020 +27,517
5-Year T-Notes(CBOT)
Jun16 160414 121~060 121~074 120~310 121~030 -0~034 466,387 2,442,430 +11,928
Sep16 160414 120~246 120~246 120~204 120~240 -0~036 1,952 9,765 +1,405
Dec16 160414 120~224 120~224 120~224 120~224 -0~036      
Total Volume and Open Interest 468,339 2,452,195 +13,333
2 Year T-Notes(CBOT)
Jun16 160414 109~102 109~106 109~082 109~100 -0~002 170,114 1,004,306 -2,517
Sep16 160414 109~076 109~076 109~076 109~076 -0~002 76 1,694 +48
Dec16 160414 109~062 109~062 109~062 109~062 -0~002      
Total Volume and Open Interest 170,190 1,006,000 -2,469
Eurodollars(CME)
Jun16 160414 99.315 99.315 99.305 99.315 +0.005 72,334 1,184,916 -3,240
Sep16 160414 99.240 99.240 99.220 99.230 unch 153,197 1,069,221 -12,813
Dec16 160414 99.170 99.170 99.145 99.160 -0.005 202,166 1,244,317 +7,177
Mar17 160414 99.120 99.130 99.095 99.110 -0.005 167,242 874,382 +5,905
Jun17 160414 99.065 99.075 99.035 99.055 -0.010 203,856 801,474 -4,140
Sep17 160414 99.010 99.020 98.980 99.000 -0.010 136,551 683,525 +4,102
Dec17 160414 98.940 98.955 98.910 98.930 -0.015 144,118 996,705 +21,356
Mar18 160414 98.890 98.910 98.855 98.880 -0.020 124,516 487,424 +1,234
Jun18 160414 98.835 98.855 98.800 98.825 -0.020 66,403 432,240 +22
Sep18 160414 98.780 98.800 98.740 98.765 -0.020 61,240 352,420 -2,847
Dec18 160414 98.710 98.730 98.670 98.695 -0.025 68,214 497,899 +8,516
Mar19 160414 98.655 98.680 98.615 98.640 -0.030 51,604 290,601 +1,511
Jun19 160414 98.595 98.620 98.550 98.580 -0.030 30,832 267,489 +1,650
Sep19 160414 98.530 98.560 98.490 98.515 -0.030 29,232 182,115 -1,078
Dec19 160414 98.460 98.490 98.415 98.445 -0.030 32,953 183,074 -162
Mar20 160414 98.405 98.430 98.355 98.385 -0.030 24,535 102,960 +2,046
Jun20 160414 98.340 98.365 98.290 98.320 -0.030 15,875 62,512 -2,261
Sep20 160414 98.270 98.300 98.225 98.255 -0.030 14,601 60,397 +380
Total Volume and Open Interest 1,633,276 10,197,554 +32,092
Ultra T-Bond(CBOT)
Jun16 160414 173~25 174~06 172~15 173~08 -0~23 63,646 631,052 +3,214
Sep16 160414 175~16 175~16 175~16 175~16 -0~23 0 13 +0
Dec16 160414 174~26 174~26 174~26 174~26 -0~23      
Total Volume and Open Interest 63,646 631,065 +3,214
Ultra 10-Yr T-Note(CBOT)
Jun16 160414 141~040 141~100 140~215 140~305 -0~075 35,354 104,668 +125
Sep16 160414 141~075 141~075 141~075 141~075 +0~005      
Dec16 160414 141~075 141~075 141~075 141~075 +0~005      
Total Volume and Open Interest 35,354 104,668 +125
30 Day Federal Funds(CBOT)
Apr16 160414 99.637 99.640 99.635 99.637 -0.003 3,290 118,523 -1,843
May16 160414 99.635 99.635 99.630 99.630 unch 2,423 193,978 -78
Jun16 160414 99.610 99.615 99.610 99.610 unch 3,211 71,595 -164
Jul16 160414 99.585 99.595 99.585 99.590 +0.005 9,860 165,351 +2,366
Aug16 160414 99.555 99.560 99.550 99.555 unch 5,068 108,888 +411
Sep16 160414 99.540 99.550 99.540 99.540 unch 1,547 21,120 -86
Total Volume and Open Interest 41,688 935,153 +4,350
3-Mth Euro-Yen(CME)
Jun16 160414 99.990 99.990 99.990 99.990 unch      
Sep16 160414 99.990 99.990 99.990 99.990 unch      
Dec16 160414 99.990 99.990 99.990 99.990 unch      
Mar17 160414 99.990 99.990 99.990 99.990 unch      
Jun17 160414 99.990 99.990 99.990 99.990 unch      
Sep17 160414 99.990 99.990 99.990 99.990 unch      
Dec17 160414 99.990 99.990 99.990 99.990 unch      
Mar18 160414 99.995 99.995 99.995 99.995 unch      
Jun18 160414 99.855 99.855 99.855 99.855 unch      
Sep18 160414 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160414 99.99 99.99 99.99 99.99 unch      
Sep16 160414 99.99 99.99 99.99 99.99 unch      
Dec16 160414 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160414 99.99 99.99 99.99 99.99 unch      
Jun17 160414 99.99 99.99 99.99 99.99 unch      
Sep17 160414 99.99 99.99 99.99 99.99 unch      
Dec17 160414 99.99 99.99 99.99 99.99 unch      
Mar18 160414 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160414 151.64 151.71 151.51 151.68 +0.02 922 16,473 -52
Sep16 160414 151.12 151.12 151.12 151.12 +0.02      
Dec16 160414 151.12 151.12 151.12 151.12 +0.02      
Total Volume and Open Interest 922 16,473 -52
Euro-Buxl(EUREX)
Jun16 160414 169.22 169.78 167.38 168.38 -0.50 60,519 129,844 +1,662
Sep16 160414 177.28 177.28 177.28 177.28 -0.50 0 11 +0
Dec16 160414 177.28 177.28 177.28 177.28 -0.50      
Total Volume and Open Interest 60,519 129,855 +1,662
Euro-Bund(EUREX)
Jun16 160414 163.86 163.98 163.17 163.49 -0.25 811,361 1,315,890 -2,828
Sep16 160414 162.65 162.65 162.53 162.53 -0.25 4,323 28,963 +2,783
Dec16 160414 160.99 160.99 160.99 160.99 -0.25      
Total Volume and Open Interest 815,684 1,344,853 -45
Euro-Bobl(EUREX)
Jun16 160414 131.37 131.40 131.20 131.27 -0.10 429,046 986,660 -3,775
Sep16 160414 132.16 132.21 132.16 132.21 -0.11 26 103 +3
Dec16 160414 129.32 131.27 129.32 131.27 -0.10      
Total Volume and Open Interest 429,072 986,763 -3,772
Euro-Schatz(EUREX)
Jun16 160414 111.85 111.86 111.82 111.83 -0.03 115,394 932,666 -5,922
Sep16 160414 111.83 111.83 111.79 111.79 -0.07 2 2 +0
Dec16 160414 111.83 111.83 111.83 111.83 -0.03      
Total Volume and Open Interest 115,396 932,668 -5,922
3-Mth Euribor(EUREX)
Jun16 160414 100.255 100.255 100.255 100.255 -0.005 19 11,565 +16
Sep16 160414 100.275 100.275 100.275 100.275 -0.010 13 5,917 +10
Dec16 160414 100.300 100.300 100.300 100.300 -0.005 4 2,851 +0
Total Volume and Open Interest 328 73,093 +229
Long Gilt(LIFFE)
Jun16 160414 121~03 121~07 120~20 120~29 -0~04 177,886 483,942 +572
Sep16 160414 122~20 122~20 122~20 122~20 -0~04      
Total Volume and Open Interest 177,886 483,942 +572
3-Mth Short Sterling(LIFFE)
Jun16 160414 99.39 99.40 99.39 99.39 unch 20,382 437,227 -1,111
Sep16 160414 99.38 99.39 99.37 99.38 unch 35,799 375,984 -3,953
Dec16 160414 99.35 99.37 99.34 99.36 unch 64,914 414,554 -4,987
Mar17 160414 99.33 99.35 99.31 99.33 unch 52,718 316,194 -1,543
Jun17 160414 99.30 99.32 99.28 99.30 unch 44,336 314,046 +1,433
Sep17 160414 99.27 99.28 99.24 99.26 unch 46,528 275,101 +3,266
Total Volume and Open Interest 427,092 3,181,525 -7,858
3-Mth Euribor(LIFFE)
Jun16 160414 100.255 100.260 100.250 100.255 unch 64,653 530,776 +21,764
Sep16 160414 100.275 100.280 100.265 100.275 -0.005 25,605 509,254 +1,138
Dec16 160414 100.300 100.305 100.285 100.300 -0.005 16,693 464,875 +811
Total Volume and Open Interest 341,052 3,488,698 +29,311
3-Mth Aus T-Bills(SFE)
Jun16 160414 97.81 97.82 97.76 97.77 -0.04 21,202 233,134 +1,547
Sep16 160414 97.88 97.88 97.80 97.82 -0.06 20,617 214,441 -1,260
Dec16 160414 97.92 97.92 97.84 97.86 -0.06 21,799 173,662 +2,459
Mar17 160414 97.94 97.95 97.87 97.88 -0.06 10,442 121,333 +540
Jun17 160414 97.95 97.96 97.88 97.90 -0.05 4,395 70,579 +655
Sep17 160414 97.95 97.95 97.87 97.90 -0.05 3,809 59,916 -1,394
Dec17 160414 97.93 97.93 97.86 97.89 -0.04 2,750 41,533 +684
Mar18 160414 97.92 97.92 97.83 97.86 -0.04 1,526 21,006 +548
Jun18 160414 97.86 97.89 97.82 97.84 -0.04 996 11,726 +813
Sep18 160414 97.82 97.82 97.79 97.80 -0.03 124 1,480 +116
Total Volume and Open Interest 88,014 951,760 +4,700
10-Year Aus T-Bonds(SFE)
Jun16 160414 97.49 97.51 97.45 97.48 -0.01 102,694 798,274 +8,836
Sep16 160414 97.48 97.48 97.48 97.48 -0.01      
Total Volume and Open Interest 102,694 798,274 +8,836
3-Year Aus T-Bonds(SFE)
Jun16 160414 98.12 98.13 98.05 98.08 -0.04 135,713 757,243 +7,600
Sep16 160414 98.08 98.08 98.08 98.08 -0.04      
Total Volume and Open Interest 135,713 757,243 +7,600
Gold(CMX)
Apr16 160414 1231.4 1243.7 1224.5 1225.0 -21.8 185 3,241 -233
Jun16 160414 1243.8 1245.9 1225.4 1226.5 -21.8 157,241 379,527 +4,282
Aug16 160414 1245.8 1246.9 1227.5 1228.1 -21.9 4,581 39,923 +874
Oct16 160414 1244.0 1246.8 1229.6 1229.7 -21.9 1,574 21,334 +5
Dec16 160414 1249.3 1250.6 1230.7 1231.3 -22.0 4,215 27,874 +1,270
Feb17 160414 1239.9 1240.6 1232.8 1232.8 -22.0 327 4,695 -60
Apr17 160414 1234.3 1234.3 1234.3 1234.3 -22.0 61 1,796 -29
Jun17 160414 1248.0 1249.2 1235.7 1235.7 -22.0 170 8,240 +27
Aug17 160414 1237.2 1237.2 1237.1 1237.2 -21.9 0 108 +0
Oct17 160414 1238.6 1238.6 1238.5 1238.6 -21.9 0 622 +0
Dec17 160414 1258.0 1258.0 1240.0 1240.0 -21.9 427 6,352 +275
Feb18 160414 1241.5 1241.5 1241.5 1241.5 -21.9      
Total Volume and Open Interest 169,882 504,523 +6,334
Silver(CMX)
May16 160414 1623.0 1627.0 1592.5 1617.3 -15.2 75,570 98,535 -40
Jul16 160414 1628.5 1630.5 1596.5 1621.1 -15.3 13,639 48,736 +2,829
Sep16 160414 1631.5 1631.5 1616.0 1624.8 -15.3 2,843 12,512 +935
Dec16 160414 1633.5 1639.0 1608.0 1629.9 -15.4 2,275 18,253 +907
Mar17 160414 1635.0 1635.0 1635.0 1635.0 -15.4 56 854 +50
May17 160414 1638.2 1638.2 1638.2 1638.2 -15.4 22 56 +4
Jul17 160414 1641.4 1641.4 1641.4 1641.4 -15.4 0 2,230 +0
Total Volume and Open Interest 94,661 184,800 +4,742
Platinum(NYMEX)
Apr16 160414 992.1 992.1 992.1 992.1 -10.1 50 105 +10
Jul16 160414 999.5 1001.8 985.5 992.9 -10.1 14,882 52,475 +78
Oct16 160414 998.5 1000.0 988.0 994.5 -10.2 1,781 4,231 +1,162
Jan17 160414 995.9 995.9 995.9 995.9 -10.2 0 14 +0
Total Volume and Open Interest 16,773 56,899 +1,271
Palladium(NYMEX)
Jun16 160414 545.15 568.00 535.10 560.90 +18.40 3,671 22,936 +477
Sep16 160414 544.60 561.65 544.60 561.65 +18.30 109 1,448 +80
Dec16 160414 540.20 562.80 540.20 562.80 +17.85 1 102 +1
Total Volume and Open Interest 3,783 24,523 +554
Copper(CMX)
May16 160414 217.10 217.70 214.05 217.10 +0.30 83,421 80,930 -6,252
Jul16 160414 218.00 218.35 215.00 217.95 +0.35 20,497 67,393 +4,843
Sep16 160414 218.35 218.95 215.80 218.55 +0.35 5,521 22,804 -215
Dec16 160414 218.45 219.55 217.10 219.25 +0.30 3,357 20,060 +1,976
Mar17 160414 219.25 219.85 219.20 219.80 +0.35 66 2,368 -12
Total Volume and Open Interest 113,445 201,236 +328
E-mini DJIA Index(CBOT)
Jun16 160414 17830 17880 17774 17842 +14 174,972 115,513 +4,149
Sep16 160414 17733 17783 17682 17755 +16 311 1,122 +266
Dec16 160414 17637 17692 17637 17692 +16 1 13 +0
Mar17 160414 17632 17632 17632 17632 +16      
Total Volume and Open Interest 175,284 116,648 +4,415
S & P 500(CME)
Jun16 160414 2075.80 2081.50 2068.00 2076.60 +0.70 7,976 72,211 +1,307
Sep16 160414 2071.50 2071.50 2064.20 2068.30 +0.60 0 953 -5
Dec16 160414 2061.40 2062.20 2057.20 2061.40 +0.70 0 3 +0
Mar17 160414 2056.10 2056.90 2051.90 2056.10 +0.70      
Total Volume and Open Interest 7,976 73,167 +1,302
S & P 500 E-Mini(Globex)
Jun16 160414 2076.25 2081.75 2068.50 2076.50 +0.50 1,831,285 2,841,320 -14,857
Sep16 160414 2067.75 2073.25 2060.75 2068.25 +0.50 1,657 14,596 +530
Dec16 160414 2060.00 2066.25 2053.75 2061.50 +0.75 50 1,906 +4
Mar17 160414 2056.00 2056.00 2056.00 2056.00 +0.50 0 61 +0
Total Volume and Open Interest 1,832,992 2,857,883 -14,323
NASDAQ 100 E-Mini(Globex)
Jun16 160414 4546.50 4563.30 4530.50 4546.30 -1.50 252,487 224,098 +415
Sep16 160414 4537.30 4555.50 4524.30 4539.30 -1.00 44 286 +6
Dec16 160414 4536.80 4536.80 4533.00 4536.80 -1.00 0 85 +0
Total Volume and Open Interest 252,531 224,476 +421
S&P Midcap 400(CME) e-Mini
Jun16 160414 1464.10 1464.10 1453.90 1455.50 -6.20 15,475 82,970 -675
Sep16 160414 1451.20 1451.20 1451.20 1451.20 -6.20 0 7 +0
Dec16 160414 1452.50 1452.50 1452.50 1452.50 -6.20 0 12 +0
Total Volume and Open Interest 15,475 82,989 -675
Volatility Index(CBOE)
Apr16 160414 14.83 15.20 14.60 14.68 -0.15 87,991 119,838 -6,911
May16 160414 17.50 17.75 17.15 17.28 -0.20 76,815 171,712 +8,991
Jun16 160414 18.55 18.85 18.35 18.53 -0.10 26,072 37,179 +680
Jul16 160414 19.43 19.60 19.12 19.33 -0.07 11,618 22,560 +169
Total Volume and Open Interest 216,407 402,518 +4,748
Russell 2000(ICE)
Jun16 160414 1126.70 1130.10 1121.90 1124.60 -2.80 89,580 380,738 -1,554
Sep16 160414 1123.20 1123.20 1119.00 1119.00 -2.80 5 40 -1
Dec16 160414 1115.70 1115.70 1115.70 1115.70 -2.80 0 10 +0
Total Volume and Open Interest 89,585 380,938 -1,555
Nikkei 225(CME)
Jun16 160414 16675 16970 16655 16845 +190 19,055 30,399 -400
Sep16 160414 16825 16860 16825 16860 +190 2 3 -1
Total Volume and Open Interest 19,057 30,407 -401
Nikkei 225(SGX)
Jun16 160414 16385 16915 16370 16845 +420 76,397 196,868 -757
Sep16 160414 16395 16850 16395 16815 +420 167 605 -65
Dec16 160414 16705 16705 16705 16705 +420 0 3,809 +0
Total Volume and Open Interest 76,567 206,981 -820
Nikkei 225(CME) Yen
Jun16 160414 16615 16920 16610 16805 +205 61,976 71,057 -799
Sep16 160414 16760 16855 16760 16760 +205 100 100 +0
Dec16 160414 16750 16750 16750 16750 +205      
Total Volume and Open Interest 62,076 71,157 -799
Nikkei 225(CME) e-Mini Yen
Jun16 160414 16810 16850 16800 16800 +200 4 46 +1
Sep16 160414 16760 16760 16760 16760 +210      
Dec16 160414 16750 16750 16750 16750 +210      
Total Volume and Open Interest 4 46 +1
CAC 40(EURONEXT)
Apr16 160414 4487.0 4518.5 4473.5 4512.5 +21.5 255,947 303,430 +28,508
May16 160414 4424.5 4443.5 4397.5 4437.5 +23.0 156,481 163,117 +116,205
Jun16 160414 4367.5 4394.0 4352.5 4390.5 +23.0 817 9,543 +343
Total Volume and Open Interest 413,250 476,120 +145,060
Hang Seng Index(HKFE)
Apr16 160414 21221 21546 21212 21343 +127 113,788 99,869 +423
May16 160414 21118 21415 21111 21230 +130 891 1,946 +327
Jun16 160414 20846 21150 20843 20954 +132 95 5,636 +5
Total Volume and Open Interest 114,912 109,550 +854
DAX(EUREX)
Jun16 160414 10075.5 10137.0 10045.5 10121.5 +90.0 116,230 111,237 -220
Sep16 160414 10115.0 10121.0 10038.0 10112.5 +91.0 130 1,536 +15
Dec16 160414 10103.5 10103.5 10103.5 10103.5 +89.0 0 2,815 +0
Total Volume and Open Interest 116,360 115,588 -205
Mini-DAX(EUREX)
Jun16 160414 10073.0 10137.0 10046.0 10122.0 +90.0 24,127 5,830 -2
Sep16 160414 10070.0 10124.0 10038.0 10113.0 +91.0 22 89 +7
Dec16 160414 10058.0 10104.0 10053.0 10104.0 +89.0 2 4 +1
Total Volume and Open Interest 24,151 5,923 +6
FT-SE 100(EURONEXT)
Jun16 160414 6325.00 6329.50 6288.00 6316.00 +14.50 113,621 615,888 -1,906
Sep16 160414 6263.50 6263.50 6263.50 6263.50 +14.00 6 1,808 +4
Dec16 160414 6230.50 6230.50 6230.50 6230.50 +14.00      
Total Volume and Open Interest 113,627 617,696 -1,902
SPI 200(SFE)
Jun16 160414 5030.0 5100.0 5029.0 5091.0 +54.0 24,749 230,924 -1,607
Sep16 160414 5042.0 5042.0 5042.0 5042.0 +53.0 60 1,125 +41
Dec16 160414 5028.0 5028.0 5028.0 5028.0 +53.0 0 2,163 +0
Total Volume and Open Interest 24,905 235,708 -1,487
FTSE MIB(ISE)
Jun16 160414 17735.00 17855.00 17510.00 17821.00 +173.00 51,074 64,579 +645
Sep16 160414 17605.00 17689.00 17410.00 17689.00 +171.00 114 161 +64
Dec16 160414 17577.00 17577.00 17577.00 17577.00 +171.00      
Total Volume and Open Interest 51,188 64,740 +709
KOSPI 200(KFE)
Jun16 160414 244.20 249.60 243.80 249.30 +5.10 122,723 111,252 -681
Sep16 160414 244.90 250.25 244.90 249.95 +5.00 596 5,254 +117
Dec16 160414 249.80 251.05 249.00 251.05 +5.50 3 2,414 +0
Total Volume and Open Interest 123,323 120,291 -555
GSCI(CME)
Apr16 160414 334.75 339.40 334.75 335.60 -2.40 2,345 3,178 -1,974
May16 160414 341.60 343.00 339.45 339.45 -2.35 2,517 8,683 +2,296
Jun16 160414 341.45 341.45 341.45 341.45 -2.35      
Total Volume and Open Interest 4,862 11,861 +322
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!!!