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 Fri April 15, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160415 947.50 958.25 946.50 956.00 +8.00 249,399 253,421 -11,817
Jul16 160415 955.25 966.50 954.50 964.25 +8.00 175,036 318,206 +18,825
Aug16 160415 957.75 967.75 956.50 965.75 +7.75 12,315 25,184 -125
Sep16 160415 956.50 967.00 954.75 964.75 +7.50 7,795 14,573 +1,050
Nov16 160415 958.00 969.00 957.00 966.50 +7.25 76,593 203,932 +7,959
Jan17 160415 960.75 972.00 960.75 969.25 +6.75 3,664 7,711 +648
Mar17 160415 962.00 972.25 960.25 969.25 +6.00 4,175 14,969 +1,152
May17 160415 960.50 972.00 960.50 968.50 +4.75 1,761 6,225 +457
Jul17 160415 967.00 976.50 965.00 973.00 +4.75 723 5,609 +15
Aug17 160415 970.50 970.50 970.50 970.50 +4.50 7 171 +2
Sep17 160415 959.50 959.50 959.50 959.50 +5.00 0 44 +0
Nov17 160415 947.50 958.25 947.50 955.25 +5.25 1,869 9,329 +491
Jan18 160415 959.00 959.00 959.00 959.00 +5.00 18 71 +15
Mar18 160415 963.50 963.50 963.50 963.50 +5.00 5 27 +1
Total Volume and Open Interest 533,410 859,636 +18,700
Soybean Meal(CBOT)
May16 160415 289.30 297.10 288.80 295.90 +5.80 86,406 96,292 -9,545
Jul16 160415 292.50 299.70 291.60 298.60 +5.70 63,074 145,926 +8,842
Aug16 160415 293.70 300.60 293.70 299.60 +5.50 6,658 24,492 -75
Sep16 160415 295.90 301.60 294.80 300.30 +5.10 5,886 23,112 +747
Oct16 160415 296.90 302.30 295.80 301.10 +5.10 2,447 14,450 -151
Dec16 160415 297.40 304.10 297.40 303.00 +5.00 18,819 49,400 -1,742
Jan17 160415 298.60 304.10 298.40 303.10 +4.70 822 3,986 +48
Mar17 160415 298.00 303.90 298.00 302.80 +4.30 1,026 5,704 +83
May17 160415 299.00 303.70 299.00 302.70 +4.20 588 3,340 +135
Jul17 160415 300.90 305.30 299.10 304.20 +4.40 533 2,743 +49
Total Volume and Open Interest 186,705 372,929 -1,488
Soybean Oil(CBOT)
May16 160415 33.80 33.80 33.29 33.38 -0.31 81,540 142,065 -8,425
Jul16 160415 34.05 34.06 33.55 33.64 -0.33 63,115 182,174 +18,176
Aug16 160415 34.04 34.04 33.65 33.74 -0.33 8,171 26,038 +525
Sep16 160415 34.14 34.14 33.78 33.86 -0.33 3,328 19,703 +326
Oct16 160415 34.14 34.19 33.85 33.93 -0.32 802 10,411 +79
Dec16 160415 34.41 34.46 33.97 34.06 -0.34 15,034 64,523 +2,260
Jan17 160415 34.56 34.56 34.19 34.26 -0.35 784 5,797 +197
Mar17 160415 34.71 34.71 34.29 34.36 -0.36 1,263 7,286 +310
May17 160415 34.69 34.71 34.35 34.39 -0.40 495 3,908 +90
Jul17 160415 34.66 34.67 34.53 34.53 -0.38 1,281 3,906 -132
Total Volume and Open Interest 176,740 474,973 +13,171
Canola(WCE)
May16 160415 480.1 481.2 476.3 476.9 -3.2 13,619 56,808 -6,243
Jul16 160415 484.4 485.0 481.0 481.4 -3.3 11,443 72,426 +2,732
Nov16 160415 482.6 483.9 479.1 479.7 -3.3 2,990 35,044 +1,900
Jan17 160415 486.6 486.6 483.3 485.3 -1.7 14 1,621 +4
Mar17 160415 488.5 488.5 487.3 487.3 -1.2 12 485 +0
Total Volume and Open Interest 28,089 166,462 -1,603
Corn(CBOT)
May16 160415 373.50 380.50 372.00 378.50 +4.50 392,883 325,001 -48,296
Jul16 160415 377.50 384.00 375.50 382.00 +4.00 279,331 582,555 +25,858
Sep16 160415 378.50 384.25 377.50 382.25 +2.75 54,366 181,732 +6,858
Dec16 160415 384.50 389.75 383.25 388.25 +2.75 111,736 264,407 +3,067
Mar17 160415 393.75 398.50 392.75 397.00 +2.50 5,181 44,352 +518
May17 160415 399.00 403.50 397.50 402.25 +2.50 1,785 8,849 +548
Jul17 160415 402.00 407.75 401.75 406.50 +2.50 3,976 22,697 +98
Sep17 160415 399.25 402.00 399.25 402.00 +2.75 274 2,699 +45
Dec17 160415 401.00 405.00 399.50 404.00 +3.25 4,139 20,079 +1,620
Mar18 160415 410.00 413.50 410.00 413.00 +3.25 109 693 +23
Total Volume and Open Interest 853,919 1,454,885 -9,595
Wheat(CBOT)
May16 160415 459.25 462.25 454.75 459.75 unch 111,478 140,645 -18,167
Jul16 160415 466.25 469.75 462.00 467.50 +0.75 78,356 216,395 +15,042
Sep16 160415 476.00 479.50 472.50 477.00 +0.25 8,558 49,499 +892
Dec16 160415 492.25 497.00 489.75 494.25 +1.50 7,083 49,641 +898
Mar17 160415 507.75 512.50 505.75 510.50 +2.00 1,161 11,949 +231
May17 160415 521.25 521.25 520.00 520.50 +2.00 285 3,314 +86
Total Volume and Open Interest 207,217 475,106 -970
Wheat(KCBT)
May16 160415 454.50 459.50 451.00 457.75 +2.75 19,340 48,375 -5,215
Jul16 160415 464.75 470.00 461.50 468.25 +2.50 23,576 110,654 +4,832
Sep16 160415 479.00 484.00 476.00 482.50 +2.50 3,797 17,725 +166
Dec16 160415 500.50 505.25 496.75 503.50 +3.00 2,062 24,630 +178
Mar17 160415 514.50 519.00 511.00 517.75 +3.00 581 9,167 -39
May17 160415 527.00 527.00 527.00 527.00 +2.75 142 2,975 +4
Jul17 160415 532.00 535.00 532.00 535.00 +2.25 103 1,102 +44
Total Volume and Open Interest 49,606 214,901 -30
Wheat(MGE)
May16 160415 522.00 525.25 520.00 523.50 +1.00 4,080 17,801 -1,276
Jul16 160415 527.00 529.50 524.50 528.00 +0.50 4,347 25,332 +669
Sep16 160415 533.50 537.75 532.75 536.25 +1.00 1,122 9,363 -101
Dec16 160415 545.25 548.00 545.00 547.75 +0.75 555 7,758 -28
Mar17 160415 559.50 559.50 556.75 559.50 +1.25 235 4,152 +112
May17 160415 565.75 567.75 565.75 567.75 +2.25 73 1,946 +22
Total Volume and Open Interest 10,517 66,829 -578
Oats(CBOT)
May16 160415 193.00 194.00 188.00 189.50 -3.50 573 5,377 -238
Jul16 160415 201.00 202.00 197.00 198.25 -2.75 411 4,412 +148
Sep16 160415 206.50 208.00 206.00 207.25 -1.75 18 193 +5
Dec16 160415 214.00 217.50 214.00 217.00 -1.00 56 874 +37
Total Volume and Open Interest 1,058 10,860 -48
Rough Rice(CBOT)
May16 160415 10.24 10.46 10.19 10.31 +0.09 471 7,795 -257
Jul16 160415 10.48 10.70 10.45 10.58 +0.10 334 3,904 +93
Sep16 160415 10.62 10.85 10.62 10.77 +0.09 24 889 +13
Nov16 160415 10.90 10.90 10.90 10.90 +0.09 7 201 +5
Total Volume and Open Interest 836 12,831 -146
Live Cattle(CME)
Apr16 160415 132.035 132.325 131.380 131.485 -0.265 4,799 17,869 -1,910
Jun16 160415 122.000 122.680 121.750 122.180 +0.430 26,664 140,948 +321
Aug16 160415 117.600 118.385 117.350 118.035 +0.635 9,849 59,316 -52
Oct16 160415 117.150 118.400 117.150 118.080 +0.880 7,339 39,862 -393
Dec16 160415 117.285 118.500 117.200 118.150 +0.970 2,012 18,922 +57
Feb17 160415 116.535 117.535 116.400 117.230 +0.945 468 5,722 +90
Total Volume and Open Interest 51,341 287,136 -1,823
Feeder Cattle(CME)
Apr16 160415 155.000 155.750 154.500 155.080 +0.145 666 3,106 -32
May16 160415 150.100 151.685 150.035 150.550 +0.615 5,658 12,539 -558
Aug16 160415 151.000 152.485 150.785 151.630 +0.645 3,937 16,229 +793
Sep16 160415 149.800 151.100 149.650 150.400 +0.550 877 4,328 +373
Oct16 160415 148.735 149.500 148.200 148.880 +0.380 276 2,519 +85
Nov16 160415 144.880 145.250 144.080 144.535 +0.250 203 2,120 +72
Jan17 160415 141.100 141.185 140.550 140.650 +0.270 30 186 +7
Total Volume and Open Interest 11,651 41,050 +744
Lean Hogs(CME)
May16 160415 73.430 74.450 73.330 74.400 +0.970 704 2,150 -209
Jun16 160415 77.285 77.700 76.800 77.635 +0.500 18,729 85,036 +112
Jul16 160415 77.850 78.180 77.300 78.100 +0.315 3,645 25,005 +285
Aug16 160415 77.450 77.950 77.200 77.930 +0.545 6,225 35,762 -205
Oct16 160415 67.225 67.900 67.000 67.885 +0.660 5,331 39,414 +227
Dec16 160415 62.650 63.400 62.630 63.380 +0.550 1,925 22,908 +334
Feb17 160415 65.785 66.400 65.785 66.385 +0.385 415 6,599 +27
Apr17 160415 69.300 69.580 69.200 69.550 +0.300 345 2,487 +84
Total Volume and Open Interest 40,222 230,995 +469
Class III Milk(CME)
Apr16 160415 13.73 13.74 13.71 13.72 +0.01 244 4,087 -107
May16 160415 13.61 13.76 13.56 13.62 +0.01 104 5,209 +21
Jun16 160415 13.84 14.02 13.82 13.92 +0.07 156 4,409 +75
Jul16 160415 14.27 14.45 14.21 14.37 +0.11 38 3,348 +12
Aug16 160415 14.71 14.88 14.71 14.82 +0.13 50 2,744 +28
Sep16 160415 14.92 15.09 14.92 15.02 +0.07 24 2,592 -6
Oct16 160415 15.01 15.17 15.01 15.16 +0.15 39 2,301 +22
Nov16 160415 15.07 15.16 15.00 15.14 +0.14 33 2,180 +20
Dec16 160415 15.04 15.12 15.01 15.10 +0.10 49 2,097 +43
Jan17 160415 15.03 15.05 15.03 15.04 -0.05 36 466 +10
Feb17 160415 15.14 15.14 15.14 15.14 unch 18 424 +6
Mar17 160415 15.25 15.25 15.25 15.25 unch 22 419 +9
Apr17 160415 15.25 15.25 15.25 15.25 unch 10 203 +7
Total Volume and Open Interest 854 31,390 +130
Cocoa(ICE)
May16 160415 2944 2996 2923 2941 -12 10,407 6,668 -6,827
Jul16 160415 2986 3031 2974 2987 -1 22,116 98,434 +5,887
Sep16 160415 2971 3016 2961 2975 +3 7,004 54,896 +1,205
Dec16 160415 2940 2982 2935 2945 +4 4,444 27,669 +1,954
Mar17 160415 2920 2955 2909 2919 +4 798 28,797 +64
May17 160415 2933 2945 2906 2910 +3 305 4,684 +13
Jul17 160415 2931 2940 2905 2905 +4 309 1,497 +161
Total Volume and Open Interest 45,389 228,279 +2,460
Coffee "C"(ICE)
May16 160415 123.30 124.35 121.60 122.95 -0.20 22,868 25,742 -6,453
Jul16 160415 125.35 126.30 123.45 124.85 -0.25 33,537 85,649 +5,673
Sep16 160415 127.45 127.85 125.25 126.60 -0.25 8,288 34,477 -64
Dec16 160415 129.50 130.20 127.50 128.80 -0.25 4,158 28,238 +161
Mar17 160415 132.00 132.00 129.70 130.85 -0.25 676 9,203 -22
May17 160415 133.50 133.55 131.50 132.40 -0.30 96 4,960 +13
Total Volume and Open Interest 69,800 194,754 -688
Orange Juice(ICE)
May16 160415 138.50 140.20 136.55 137.25 -3.45 888 6,245 -316
Jul16 160415 138.60 140.40 137.30 138.05 -3.20 651 5,742 +434
Sep16 160415 138.25 138.50 137.80 138.50 -3.20 114 1,207 +78
Nov16 160415 137.95 138.85 137.95 138.85 -3.15 15 489 -1
Jan17 160415 139.50 139.50 139.50 139.50 -3.15 15 88 +13
Mar17 160415 140.30 140.30 140.30 140.30 -3.15 0 1 +0
Total Volume and Open Interest 1,683 13,772 +208
Sugar #11(ICE)
May16 160415 14.20 15.12 14.19 15.04 +0.91 60,967 174,592 -16,172
Jul16 160415 14.46 15.28 14.42 15.20 +0.83 71,227 322,063 +15,366
Oct16 160415 14.75 15.49 14.66 15.41 +0.77 21,004 166,863 +2,963
Mar17 160415 15.24 15.94 15.16 15.87 +0.72 9,092 108,218 +682
May17 160415 15.08 15.68 14.97 15.64 +0.67 1,566 16,583 +138
Jul17 160415 14.78 15.43 14.78 15.40 +0.63 1,153 23,294 +423
Oct17 160415 14.78 15.38 14.78 15.35 +0.57 1,226 18,872 +222
Mar18 160415 15.18 15.65 15.18 15.62 +0.52 102 7,127 +34
Total Volume and Open Interest 166,367 844,103 +3,663
London Cocoa(LCE)
May16 160415 2188 2220 2175 2184 -13 4,572 65,507 -678
Jul16 160415 2202 2232 2186 2197 -13 11,810 66,058 -871
Sep16 160415 2174 2205 2163 2171 -12 5,825 56,425 +344
Dec16 160415 2133 2162 2124 2130 -12 3,508 51,292 -178
Mar17 160415 2100 2129 2090 2098 -10 1,682 37,474 +406
May17 160415 2115 2119 2084 2089 -12 182 4,895 +33
Jul17 160415 2109 2115 2079 2084 -13 71 769 +38
Total Volume and Open Interest 27,650 282,852 -906
London Sugar(LCE)
Aug16 160415 420.10 439.60 419.60 436.50 +17.60 5,998 49,862 +2,395
Oct16 160415 418.10 436.20 417.40 433.90 +17.00 1,198 15,595 +380
Dec16 160415 417.50 435.50 417.50 433.60 +17.00 622 9,537 +303
Mar17 160415 417.20 434.80 417.20 433.10 +16.60 360 7,563 -6
May17 160415 418.00 433.30 418.00 432.20 +16.10 185 2,129 +38
Total Volume and Open Interest 14,981 91,037 -508
Cotton(ICE)
May16 160415 60.10 60.56 59.17 60.03 -0.61 27,336 45,194 -10,703
Jul16 160415 60.80 60.80 59.12 60.02 -0.83 25,601 96,507 +5,454
Oct16 160415 59.59 59.59 59.59 59.59 -0.81 0 12 +0
Dec16 160415 59.77 60.00 58.30 59.21 -0.81 10,375 54,111 +2,083
Mar17 160415 60.56 60.56 58.82 59.71 -0.85 913 7,685 +34
May17 160415 60.09 60.64 59.51 60.30 -0.79 62 1,920 -18
Total Volume and Open Interest 64,351 208,746 -3,138
Lumber(CME)
May16 160415 284.7 285.4 278.5 280.5 -7.4 195 3,260 -52
Jul16 160415 288.0 288.6 283.7 285.6 -6.3 138 1,684 +75
Sep16 160415 284.3 285.3 284.3 285.3 -7.2 25 165 -1
Nov16 160415 285.4 285.4 285.4 285.4 -6.0 6 29 +1
Total Volume and Open Interest 364 5,169 +23
Crude Oil(NYM)
May16 160415 41.43 41.73 39.98 40.36 -1.14 730,437 184,342 -42,150
Jun16 160415 42.63 42.88 41.19 41.71 -0.96 341,985 471,702 +27,471
Jul16 160415 43.32 43.65 41.95 42.54 -0.91 122,936 225,919 +16,628
Aug16 160415 43.88 44.12 42.40 43.03 -0.89 42,260 87,657 -1,602
Sep16 160415 44.16 44.45 42.71 43.38 -0.87 46,457 128,776 +5,333
Oct16 160415 44.55 44.55 43.01 43.66 -0.86 23,886 58,374 +2,028
Nov16 160415 44.95 44.95 43.28 43.94 -0.85 22,774 44,725 +1,455
Dec16 160415 44.98 45.24 43.55 44.19 -0.86 82,503 201,993 -1,894
Jan17 160415 44.78 44.81 43.83 44.41 -0.88 20,954 34,820 +3,066
Feb17 160415 44.95 44.95 44.17 44.60 -0.90 6,342 22,055 +1,115
Mar17 160415 45.76 45.76 44.25 44.79 -0.91 11,631 39,911 -969
Apr17 160415 44.95 44.96 44.95 44.96 -0.92 1,911 9,454 -206
May17 160415 44.67 45.12 44.67 45.12 -0.93 1,370 11,465 +128
Jun17 160415 46.26 46.28 44.77 45.27 -0.94 9,850 46,215 -368
Jul17 160415 45.38 45.38 45.38 45.38 -0.95 544 10,830 +69
Aug17 160415 45.49 45.49 45.49 45.49 -0.96 418 6,960 +120
Total Volume and Open Interest 1,489,132 1,815,268 +11,758
e-miNY Crude Oil(NYM)
May16 160415 41.400 41.725 39.975 40.350 -1.150 13,845 1,784 -62
Jun16 160415 42.600 42.875 41.225 41.700 -0.975 1,024 965 +79
Jul16 160415 43.575 43.575 42.000 42.550 -0.900 82 385 +4
Aug16 160415 43.850 43.850 42.650 43.025 -0.900 16 65 +0
Sep16 160415 43.600 43.600 43.200 43.375 -0.875 10 83 -1
Oct16 160415 43.900 43.900 43.650 43.650 -0.875 7 57 +4
Nov16 160415 43.950 43.950 43.950 43.950 -0.850 0 13 +0
Dec16 160415 44.775 44.775 43.650 44.200 -0.850 8 239 +0
Jan17 160415 44.175 44.400 44.175 44.400 -0.900 1 11 -1
Feb17 160415 44.600 44.600 44.600 44.600 -0.900 0 3 +0
Total Volume and Open Interest 15,015 3,968 +21
NY Harbor ULSD(NYM)
May16 160415 125.62 126.16 120.46 123.22 -2.21 64,586 72,630 -3,020
Jun16 160415 126.59 127.14 121.59 124.30 -2.08 57,292 76,433 +7,679
Jul16 160415 127.99 128.30 123.20 125.77 -2.00 34,677 56,630 +3,761
Aug16 160415 130.23 130.23 125.00 127.49 -1.95 14,365 27,854 +4
Sep16 160415 131.75 131.75 127.22 129.42 -2.06 12,361 26,886 +1,982
Oct16 160415 132.05 132.22 129.42 131.37 -2.18 5,595 14,892 +320
Nov16 160415 136.30 136.30 131.45 133.40 -2.23 4,383 9,774 -58
Dec16 160415 138.03 138.03 133.43 135.32 -2.24 13,652 52,302 +922
Jan17 160415 136.83 137.55 135.24 137.06 -2.27 1,625 18,361 +438
Feb17 160415 137.36 138.51 137.36 138.11 -2.31 700 3,984 +201
Mar17 160415 138.32 138.90 137.16 138.41 -2.35 700 7,331 +184
Apr17 160415 138.10 138.61 136.56 138.08 -2.38 281 2,433 +8
May17 160415 137.08 139.01 137.08 138.29 -2.35 365 2,115 +45
Jun17 160415 138.04 139.21 138.04 138.67 -2.30 645 6,931 +326
Total Volume and Open Interest 212,033 400,475 +12,916
RBOB Gasoline(NYM)
May16 160415 150.64 151.26 145.34 146.12 -4.44 62,404 84,284 -6,513
Jun16 160415 152.17 152.77 147.01 147.83 -4.29 64,513 79,527 +3,746
Jul16 160415 151.86 152.32 147.35 148.16 -4.06 39,199 49,776 +1,912
Aug16 160415 150.72 150.82 146.18 147.02 -3.91 18,316 32,045 +361
Sep16 160415 148.35 148.35 143.91 144.87 -3.70 16,736 43,553 +575
Oct16 160415 134.36 134.36 129.65 130.83 -3.38 8,729 26,496 +1,802
Nov16 160415 130.82 130.82 126.35 127.80 -2.95 3,848 12,295 +132
Dec16 160415 128.56 128.94 124.38 126.03 -2.80 7,358 31,254 +894
Jan17 160415 128.92 129.04 124.61 126.03 -2.78 493 5,868 -109
Feb17 160415 127.27 127.27 127.15 127.25 -2.77 143 1,759 -15
Total Volume and Open Interest 222,970 396,528 +2,964
e-miNY RBOB Gasoline(NYM)
May16 160415 146.10 146.12 146.10 146.10 -4.50 0 1 +0
Jun16 160415 147.80 147.83 147.80 147.80 -4.30      
Jul16 160415 148.20 148.20 148.16 148.20 -4.00      
Aug16 160415 147.00 147.02 147.00 147.00 -3.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160415 1.961 1.967 1.885 1.902 -0.068 164,613 153,151 -26,689
Jun16 160415 2.051 2.058 1.986 1.997 -0.066 92,178 207,359 +17,962
Jul16 160415 2.161 2.161 2.094 2.105 -0.060 68,421 198,553 +15,409
Aug16 160415 2.224 2.224 2.165 2.174 -0.055 30,142 51,730 -2,920
Sep16 160415 2.240 2.255 2.203 2.212 -0.050 22,654 111,623 +3,771
Oct16 160415 2.307 2.307 2.265 2.275 -0.043 15,094 93,503 +1,980
Nov16 160415 2.506 2.506 2.475 2.488 -0.035 6,889 33,800 +1,505
Dec16 160415 2.784 2.784 2.757 2.768 -0.030 5,331 39,749 +224
Jan17 160415 2.912 2.913 2.885 2.898 -0.028 8,556 73,726 +60
Feb17 160415 2.894 2.902 2.876 2.891 -0.026 2,207 15,383 +315
Mar17 160415 2.852 2.863 2.846 2.854 -0.025 6,401 45,284 -1,569
Apr17 160415 2.663 2.673 2.651 2.666 -0.017 6,404 46,489 +120
May17 160415 2.666 2.673 2.666 2.671 -0.017 1,387 10,168 -624
Jun17 160415 2.701 2.715 2.701 2.711 -0.016 1,302 5,242 +407
Jul17 160415 2.741 2.756 2.741 2.751 -0.016 560 4,118 +4
Aug17 160415 2.759 2.763 2.759 2.760 -0.015 135 4,003 +35
Total Volume and Open Interest 433,909 1,140,343 +10,790
Brent Crude Oil(ICE)
Jun16 160415 43.80 44.05 42.28 43.10 -0.74 348,587 406,179 -30,403
Jul16 160415 43.73 44.00 42.26 43.06 -0.74 184,776 425,123 +6,179
Aug16 160415 44.09 44.35 42.58 43.37 -0.78 110,930 180,708 -1,498
Sep16 160415 44.34 44.60 42.83 43.60 -0.81 112,219 197,364 -138
Oct16 160415 44.64 44.89 43.15 43.92 -0.83 60,481 86,252 -5,388
Nov16 160415 45.15 45.21 43.56 44.29 -0.83 36,635 73,071 +1,670
Dec16 160415 45.38 45.61 43.85 44.63 -0.84 129,698 323,808 +13,366
Jan17 160415 45.73 45.77 44.18 44.90 -0.85 15,728 47,724 -1,290
Feb17 160415 46.00 46.00 44.49 45.15 -0.86 6,894 48,387 +209
Mar17 160415 45.48 45.54 45.21 45.41 -0.88 8,334 36,089 +465
Apr17 160415 45.65 45.65 45.65 45.65 -0.90 1,502 18,033 +9
May17 160415 45.97 45.97 45.87 45.87 -0.91 799 19,736 -145
Jun17 160415 47.00 47.05 45.44 46.08 -0.91 17,530 65,881 +1,200
Jul17 160415 46.29 46.29 46.29 46.29 -0.91 311 13,046 -21
Total Volume and Open Interest 1,074,679 2,303,188 -15,200
Gas Oil(ICE)
May16 160415 373.50 375.25 357.50 364.50 -12.25 83,613 164,034 -8,578
Jun16 160415 378.00 379.00 362.00 368.25 -12.50 86,452 131,950 -450
Jul16 160415 383.75 383.75 367.50 373.00 -12.75 29,076 61,812 +1,323
Aug16 160415 389.00 389.00 373.25 378.25 -12.75 16,404 34,472 +519
Sep16 160415 394.50 394.50 378.75 383.50 -12.75 17,973 39,540 +797
Oct16 160415 397.50 398.50 384.50 389.00 -12.75 7,863 30,597 +1,114
Nov16 160415 402.25 403.00 388.25 392.50 -12.75 5,475 20,409 +166
Dec16 160415 405.00 406.25 391.25 395.25 -12.75 23,067 91,319 -128
Jan17 160415 408.75 409.25 396.50 399.00 -12.50 2,844 21,610 +343
Feb17 160415 412.50 413.00 401.50 402.50 -12.50 1,823 12,021 +195
Total Volume and Open Interest 284,715 767,081 -3,401
Ethanol(CBOT)
May16 160415 1.525 1.551 1.525 1.547 -0.001 269 1,215 -47
Jun16 160415 1.527 1.534 1.525 1.528 unch 202 971 +3
Jul16 160415 1.520 1.520 1.518 1.518 +0.003 77 914 -2
Aug16 160415 1.500 1.503 1.495 1.503 +0.003 0 220 +0
Sep16 160415 1.487 1.487 1.487 1.487 +0.003 0 416 +0
Oct16 160415 1.472 1.472 1.472 1.472 +0.003 0 202 +0
Nov16 160415 1.453 1.453 1.453 1.453 +0.003 0 113 +0
Dec16 160415 1.435 1.435 1.435 1.435 +0.003 0 389 +0
Total Volume and Open Interest 548 4,440 -46
WTI Crude Oil(ICE)
May16 160415 41.40 41.72 39.98 40.36 -1.14 48,502 41,212 -3,512
Jun16 160415 42.56 42.88 41.20 41.71 -0.96 66,202 108,032 -391
Jul16 160415 43.34 43.54 41.96 42.54 -0.91 29,738 48,022 +3,031
Aug16 160415 43.98 43.98 42.41 43.03 -0.89 13,850 23,864 +513
Sep16 160415 43.69 43.72 42.72 43.38 -0.87 9,859 29,335 -608
Oct16 160415 43.96 43.96 43.07 43.66 -0.86 7,860 8,921 +259
Nov16 160415 43.36 44.00 43.36 43.94 -0.85 6,674 13,240 -6
Dec16 160415 45.06 45.06 43.64 44.19 -0.86 12,159 73,772 -230
Jan17 160415 44.29 44.55 43.89 44.41 -0.88 1,032 5,367 +15
Feb17 160415 44.60 44.60 44.60 44.60 -0.90 320 4,056 +109
Mar17 160415 44.79 44.79 44.79 44.79 -0.91 255 5,009 -45
Apr17 160415 44.96 44.96 44.96 44.96 -0.92 86 2,415 +18
May17 160415 45.12 45.12 45.12 45.12 -0.93 61 1,232 +27
Jun17 160415 45.27 45.27 45.27 45.27 -0.94 554 22,307 +36
Jul17 160415 45.38 45.38 45.38 45.38 -0.95 5 1,315 +2
Aug17 160415 45.49 45.49 45.49 45.49 -0.96 1 371 +0
Total Volume and Open Interest 199,965 458,406 -827
US Dollar Index(ICE)
Jun16 160415 94.910 95.040 94.485 94.685 -0.223 26,029 57,016 +105
Sep16 160415 95.055 95.150 94.600 94.800 -0.217 407 1,772 -18
Dec16 160415 94.920 94.920 94.680 94.845 -0.222 37 284 -7
Total Volume and Open Interest 26,477 59,132 +78
Australian Dollar(CME)
Jun16 160415 76.72 77.15 76.61 77.00 +0.17 85,348 134,525 +2,210
Sep16 160415 76.60 76.80 76.30 76.67 +0.17 64 276 +3
Dec16 160415 76.28 76.39 76.28 76.39 +0.17 1 29 +0
Total Volume and Open Interest 85,413 134,834 +2,213
British Pound(CME)
Jun16 160415 141.52 142.44 141.35 142.05 +0.51 77,928 232,775 -2,441
Sep16 160415 141.54 142.49 141.45 142.13 +0.51 70 870 +56
Dec16 160415 142.09 142.55 141.59 142.25 +0.50 105 92 -19
Total Volume and Open Interest 78,103 233,765 -2,404
Canadian Dollar(CME)
Jun16 160415 77.83 78.15 77.50 77.89 +0.08 84,424 104,506 -325
Sep16 160415 77.89 78.14 77.53 77.90 +0.08 164 1,791 +80
Dec16 160415 77.60 78.09 77.56 77.91 +0.08 69 1,169 +30
Mar17 160415 77.93 78.11 77.59 77.93 +0.08 0 62 +0
Total Volume and Open Interest 84,657 107,540 -215
Japanese Yen(CME)
Jun16 160415 91.54 92.22 91.26 92.14 +0.49 100,256 177,897 +4,962
Sep16 160415 91.79 92.50 91.56 92.43 +0.48 204 468 +30
Dec16 160415 92.82 92.82 91.96 92.82 +0.48 0 94 +0
Total Volume and Open Interest 100,460 178,507 +4,992
Swiss Franc(CME)
Jun16 160415 103.66 103.89 103.46 103.56 -0.11 22,357 40,905 +1,277
Sep16 160415 104.08 104.37 103.97 104.06 -0.11 17 82 -11
Dec16 160415 104.58 104.82 104.58 104.58 -0.11 4 23 +2
Total Volume and Open Interest 22,378 41,025 +1,268
EuroFX(CME)
Jun16 160415 112.78 113.36 112.64 113.05 +0.19 198,197 330,658 +1,416
Sep16 160415 113.08 113.71 113.01 113.41 +0.18 294 3,012 +64
Dec16 160415 113.80 114.09 113.43 113.80 +0.19 30 1,043 +22
Total Volume and Open Interest 198,527 335,043 +1,508
Mexican Peso(CME)
Apr16 160415 569.38 569.38 569.38 569.38 -4.38      
May16 160415 568.00 568.00 568.00 568.00 -4.38      
Total Volume and Open Interest 45,945 153,250 -322
Brazilian Real(CME)
May16 160415 285.00 286.85 279.85 281.85 -5.10 2,208 25,587 -12
Jun16 160415 282.30 283.00 278.10 279.30 -5.00 70 5,113 -30
Jul16 160415 276.90 276.90 276.90 276.90 -4.80 0 15 +0
Aug16 160415 274.40 274.40 274.40 274.40 -4.80      
Total Volume and Open Interest 2,278 30,737 -42
30-Year T-Bonds(CBOT)
Jun16 160415 165~060 166~170 165~010 166~040 +0~260 205,658 536,691 +7,838
Sep16 160415 163~300 165~050 163~270 164~250 +0~260 690 1,102 +561
Dec16 160415 163~170 163~170 163~170 163~170 +0~260      
Total Volume and Open Interest 206,348 537,793 +8,399
10-Year T-Notes(CBOT)
Jun16 160415 130~095 130~235 130~065 130~205 +0~085 1,073,434 2,777,717 +23,200
Sep16 160415 130~130 130~185 130~125 130~185 +0~095 1,051 8,152 +649
Dec16 160415 129~240 129~240 129~240 129~240 +0~095      
Total Volume and Open Interest 1,074,485 2,785,869 +23,849
5-Year T-Notes(CBOT)
Jun16 160415 121~014 121~096 121~000 121~076 +0~046 580,446 2,458,854 +16,424
Sep16 160415 120~292 120~292 120~286 120~292 +0~052 569 10,176 +411
Dec16 160415 120~276 120~276 120~276 120~276 +0~052      
Total Volume and Open Interest 581,015 2,469,030 +16,835
2 Year T-Notes(CBOT)
Jun16 160415 109~094 109~120 109~092 109~114 +0~014 223,265 1,008,601 +4,295
Sep16 160415 109~092 109~092 109~092 109~092 +0~014 9 1,699 +5
Dec16 160415 109~076 109~076 109~076 109~076 +0~014      
Total Volume and Open Interest 223,274 1,010,300 +4,300
Eurodollars(CME)
Jun16 160415 99.310 99.320 99.305 99.320 +0.005 187,587 1,188,777 +3,861
Sep16 160415 99.225 99.245 99.220 99.240 +0.010 185,387 1,061,573 -7,648
Dec16 160415 99.155 99.180 99.150 99.175 +0.015 273,316 1,235,701 -8,616
Mar17 160415 99.105 99.140 99.100 99.135 +0.025 211,850 876,091 +1,709
Jun17 160415 99.050 99.095 99.045 99.085 +0.030 225,926 802,421 +947
Sep17 160415 98.995 99.045 98.985 99.035 +0.035 140,143 688,651 +5,126
Dec17 160415 98.925 98.980 98.920 98.970 +0.040 220,000 1,005,307 +8,602
Mar18 160415 98.875 98.935 98.870 98.920 +0.040 131,581 495,954 +8,530
Jun18 160415 98.820 98.875 98.810 98.865 +0.040 93,423 431,380 -860
Sep18 160415 98.760 98.820 98.750 98.805 +0.040 65,974 352,395 -25
Dec18 160415 98.690 98.750 98.680 98.735 +0.040 82,858 499,833 +1,934
Mar19 160415 98.640 98.695 98.625 98.680 +0.040 69,934 298,869 +8,268
Jun19 160415 98.575 98.635 98.565 98.620 +0.040 35,432 270,983 +3,494
Sep19 160415 98.515 98.565 98.500 98.555 +0.040 25,415 182,869 +754
Dec19 160415 98.445 98.495 98.430 98.480 +0.035 29,722 185,219 +2,145
Mar20 160415 98.375 98.435 98.370 98.420 +0.035 26,396 104,520 +1,560
Jun20 160415 98.315 98.370 98.305 98.355 +0.035 15,320 62,741 +229
Sep20 160415 98.255 98.305 98.240 98.290 +0.035 15,907 59,010 -1,387
Total Volume and Open Interest 2,094,124 10,232,316 +34,762
Ultra T-Bond(CBOT)
Jun16 160415 173~06 174~25 172~30 174~11 +1~03 72,183 630,196 -856
Sep16 160415 176~20 176~20 176~20 176~20 +1~04 5 18 +5
Dec16 160415 175~30 175~30 175~30 175~30 +1~04      
Total Volume and Open Interest 72,188 630,214 -851
Ultra 10-Yr T-Note(CBOT)
Jun16 160415 140~280 141~145 140~240 141~100 +0~115 50,367 107,215 +2,547
Sep16 160415 141~200 141~200 141~200 141~200 +0~125      
Dec16 160415 141~200 141~200 141~200 141~200 +0~125      
Total Volume and Open Interest 50,367 107,215 +2,547
30 Day Federal Funds(CBOT)
Apr16 160415 99.637 99.640 99.635 99.637 unch 3,045 118,262 -261
May16 160415 99.635 99.635 99.630 99.630 unch 7,238 194,986 +1,008
Jun16 160415 99.615 99.620 99.615 99.615 +0.005 7,754 70,787 -808
Jul16 160415 99.590 99.600 99.590 99.595 +0.005 28,280 171,222 +5,871
Aug16 160415 99.555 99.565 99.550 99.560 +0.005 16,924 111,053 +2,165
Sep16 160415 99.545 99.555 99.540 99.550 +0.010 4,985 20,661 -459
Total Volume and Open Interest 97,899 947,630 +12,477
3-Mth Euro-Yen(CME)
Jun16 160415 99.990 99.990 99.990 99.990 unch      
Sep16 160415 99.990 99.990 99.990 99.990 unch      
Dec16 160415 99.990 99.990 99.990 99.990 unch      
Mar17 160415 99.990 99.990 99.990 99.990 unch      
Jun17 160415 99.990 99.990 99.990 99.990 unch      
Sep17 160415 99.990 99.990 99.990 99.990 unch      
Dec17 160415 99.990 99.990 99.990 99.990 unch      
Mar18 160415 99.995 99.995 99.995 99.995 unch      
Jun18 160415 99.855 99.855 99.855 99.855 unch      
Sep18 160415 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 160415 168.20 169.64 167.98 169.38 +1.00 41,535 127,806 -2,038
Sep16 160415 178.28 178.28 178.28 178.28 +1.00 1 12 +1
Dec16 160415 178.28 178.28 178.28 178.28 +1.00      
Total Volume and Open Interest 41,536 127,818 -2,037
Euro-Bund(EUREX)
Jun16 160415 163.34 164.00 163.27 163.88 +0.39 649,921 1,345,817 +29,927
Sep16 160415 162.74 162.92 162.74 162.92 +0.39 13,414 39,891 +10,928
Dec16 160415 161.38 161.38 161.38 161.38 +0.39      
Total Volume and Open Interest 663,335 1,385,708 +40,855
Euro-Bobl(EUREX)
Jun16 160415 131.22 131.42 131.22 131.39 +0.12 379,062 972,702 -13,958
Sep16 160415 132.26 132.33 132.25 132.33 +0.12 1,230 1,298 +1,195
Dec16 160415 131.39 131.39 131.39 131.39 +0.12      
Total Volume and Open Interest 380,292 974,000 -12,763
Euro-Schatz(EUREX)
Jun16 160415 111.82 111.86 111.82 111.85 +0.01 140,405 934,850 +2,184
Sep16 160415 111.81 111.81 111.81 111.81 +0.01 0 2 +0
Dec16 160415 111.85 111.85 111.85 111.85 +0.01      
Total Volume and Open Interest 140,405 934,852 +2,184
3-Mth Euribor(EUREX)
Jun16 160415 100.260 100.260 100.255 100.255 unch 62 11,576 +11
Sep16 160415 100.275 100.275 100.275 100.275 unch 36 5,928 +11
Dec16 160415 100.295 100.295 100.295 100.295 -0.005 10 2,857 +6
Total Volume and Open Interest 516 73,076 -17
Long Gilt(LIFFE)
Jun16 160415 120~31 121~11 120~29 121~07 +0~10 182,233 485,777 +1,835
Sep16 160415 122~30 122~30 122~30 122~30 +0~10      
Total Volume and Open Interest 182,233 485,777 +1,835
3-Mth Short Sterling(LIFFE)
Jun16 160415 99.39 99.39 99.39 99.39 unch 54,005 438,380 +1,153
Sep16 160415 99.38 99.39 99.37 99.38 unch 31,577 382,969 +6,985
Dec16 160415 99.36 99.38 99.35 99.37 +0.01 39,194 417,117 +2,563
Mar17 160415 99.33 99.36 99.33 99.35 +0.02 26,625 317,187 +993
Jun17 160415 99.30 99.33 99.29 99.32 +0.02 45,509 308,968 -5,078
Sep17 160415 99.26 99.30 99.25 99.29 +0.03 36,016 278,719 +3,618
Total Volume and Open Interest 394,122 3,201,136 +19,611
3-Mth Euribor(LIFFE)
Jun16 160415 100.260 100.260 100.250 100.260 +0.005 121,413 547,210 +16,434
Sep16 160415 100.270 100.275 100.270 100.275 unch 74,636 510,066 +812
Dec16 160415 100.295 100.300 100.290 100.300 unch 52,356 478,679 +13,804
Total Volume and Open Interest 496,342 3,531,018 +42,320
3-Mth Aus T-Bills(SFE)
Jun16 160415 97.77 97.77 97.75 97.77 unch 25,287 234,257 +1,123
Sep16 160415 97.81 97.82 97.80 97.82 unch 33,397 213,036 -1,405
Dec16 160415 97.85 97.86 97.84 97.86 unch 21,199 178,993 +5,331
Mar17 160415 97.88 97.89 97.86 97.88 unch 17,688 124,846 +3,513
Jun17 160415 97.90 97.90 97.87 97.90 unch 10,790 72,782 +2,203
Sep17 160415 97.89 97.90 97.87 97.89 -0.01 6,305 60,615 +699
Dec17 160415 97.88 97.90 97.85 97.88 -0.01 3,766 41,641 +108
Mar18 160415 97.86 97.88 97.82 97.84 -0.02 2,279 21,052 +46
Jun18 160415 97.86 97.86 97.79 97.82 -0.02 683 12,109 +383
Sep18 160415 97.81 97.81 97.76 97.77 -0.03 242 1,681 +201
Total Volume and Open Interest 121,687 963,961 +12,201
10-Year Aus T-Bonds(SFE)
Jun16 160415 97.48 97.50 97.43 97.45 -0.03 110,708 803,856 +5,582
Sep16 160415 97.45 97.45 97.45 97.45 -0.03      
Total Volume and Open Interest 110,708 803,856 +5,582
3-Year Aus T-Bonds(SFE)
Jun16 160415 98.07 98.09 98.02 98.04 -0.04 161,144 769,108 +11,865
Sep16 160415 98.04 98.04 98.04 98.04 -0.04      
Total Volume and Open Interest 161,144 769,108 +11,865
Gold(CMX)
Apr16 160415 1225.7 1235.0 1225.7 1233.1 +8.1 203 3,200 -41
Jun16 160415 1228.5 1237.6 1226.8 1234.6 +8.1 155,992 374,821 -4,706
Aug16 160415 1230.5 1238.5 1228.7 1236.2 +8.1 4,333 40,056 +133
Oct16 160415 1233.8 1238.8 1231.6 1237.8 +8.1 386 21,153 -181
Dec16 160415 1234.1 1241.4 1232.6 1239.4 +8.1 3,508 29,820 +1,946
Feb17 160415 1235.0 1241.7 1235.0 1240.9 +8.1 1,114 3,771 -924
Apr17 160415 1238.8 1242.4 1238.8 1242.4 +8.1 1,000 2,289 +493
Jun17 160415 1241.1 1245.1 1241.1 1243.8 +8.1 323 8,540 +300
Aug17 160415 1245.2 1245.2 1245.2 1245.2 +8.0 2 108 +0
Oct17 160415 1246.6 1246.6 1246.6 1246.6 +8.0 0 622 +0
Dec17 160415 1248.0 1248.0 1248.0 1248.0 +8.0 5 6,350 -2
Feb18 160415 1249.3 1249.3 1249.3 1249.3 +7.8      
Total Volume and Open Interest 167,611 501,637 -2,886
Silver(CMX)
May16 160415 1618.5 1639.5 1611.0 1631.3 +14.0 68,654 97,028 -1,507
Jul16 160415 1621.0 1642.5 1616.0 1635.2 +14.1 13,012 53,067 +4,331
Sep16 160415 1624.5 1646.0 1623.5 1638.9 +14.1 1,996 13,034 +522
Dec16 160415 1629.5 1650.0 1625.0 1644.0 +14.1 2,198 19,023 +770
Mar17 160415 1638.0 1649.0 1637.0 1649.0 +14.0 155 1,008 +154
May17 160415 1652.2 1652.2 1652.2 1652.2 +14.0 1 56 +0
Jul17 160415 1661.0 1661.0 1655.4 1655.4 +14.0 1 2,230 +0
Total Volume and Open Interest 86,239 189,053 +4,253
Platinum(NYMEX)
Apr16 160415 990.4 990.4 985.5 988.5 -3.6 20 109 +4
Jul16 160415 992.8 993.0 982.4 989.9 -3.0 11,085 52,832 +357
Oct16 160415 988.0 992.3 985.6 991.5 -3.0 324 4,448 +217
Jan17 160415 992.9 992.9 992.9 992.9 -3.0 0 14 +0
Total Volume and Open Interest 11,464 57,455 +556
Palladium(NYMEX)
Jun16 160415 563.75 571.15 559.55 568.25 +7.35 3,739 23,244 +308
Sep16 160415 561.45 569.80 561.45 569.00 +7.35 86 1,513 +65
Dec16 160415 570.15 570.15 570.15 570.15 +7.35 1 103 +1
Total Volume and Open Interest 3,826 24,897 +374
Copper(CMX)
May16 160415 216.60 217.25 213.55 215.30 -1.80 81,891 77,660 -3,270
Jul16 160415 217.25 218.05 214.35 216.20 -1.75 23,225 73,351 +5,958
Sep16 160415 218.15 218.15 215.00 216.75 -1.80 5,076 22,499 -305
Dec16 160415 218.90 218.90 215.95 217.35 -1.90 3,574 21,682 +1,622
Mar17 160415 218.55 218.55 217.10 217.85 -1.95 213 2,494 +126
Total Volume and Open Interest 114,859 205,500 +4,264
E-mini DJIA Index(CBOT)
Jun16 160415 17849 17869 17780 17814 -28 154,946 115,489 -24
Sep16 160415 17755 17755 17700 17727 -28 88 1,141 +19
Dec16 160415 17644 17664 17644 17664 -28 32 40 +27
Mar17 160415 17604 17604 17604 17604 -28      
Total Volume and Open Interest 155,066 116,670 +22
S & P 500(CME)
Jun16 160415 2077.30 2079.50 2069.80 2075.00 -1.60 4,920 74,111 +1,900
Sep16 160415 2066.80 2066.80 2061.80 2066.80 -1.50 1 949 -4
Dec16 160415 2059.90 2059.90 2054.90 2059.90 -1.50 0 3 +0
Mar17 160415 2054.60 2054.60 2049.60 2054.60 -1.50      
Total Volume and Open Interest 4,921 75,063 +1,896
S & P 500 E-Mini(Globex)
Jun16 160415 2077.75 2080.00 2069.50 2075.00 -1.50 1,637,033 2,848,286 +6,966
Sep16 160415 2069.00 2071.50 2061.50 2066.75 -1.50 2,456 14,962 +366
Dec16 160415 2064.25 2064.75 2054.00 2060.00 -1.50 146 1,932 +26
Mar17 160415 2054.50 2054.50 2054.50 2054.50 -1.50 2 62 +1
Total Volume and Open Interest 1,639,638 2,865,243 +7,360
NASDAQ 100 E-Mini(Globex)
Jun16 160415 4548.80 4554.50 4523.00 4538.50 -7.80 228,380 227,418 +3,320
Sep16 160415 4530.80 4546.50 4518.80 4531.50 -7.80 108 288 +2
Dec16 160415 4529.00 4529.00 4518.80 4529.00 -7.80 17 87 +2
Total Volume and Open Interest 228,505 227,800 +3,324
S&P Midcap 400(CME) e-Mini
Jun16 160415 1455.30 1462.80 1451.10 1461.20 +5.70 16,982 81,313 -1,657
Sep16 160415 1456.90 1456.90 1449.50 1456.90 +5.70 0 7 +0
Dec16 160415 1458.20 1458.20 1458.20 1458.20 +5.70 0 12 +0
Total Volume and Open Interest 16,982 81,332 -1,657
Volatility Index(CBOE)
Apr16 160415 14.65 15.25 14.60 14.73 +0.05 70,525 113,995 -5,843
May16 160415 17.25 17.55 17.05 17.08 -0.20 73,181 176,431 +4,719
Jun16 160415 18.55 18.79 18.44 18.48 -0.05 23,572 40,957 +3,778
Jul16 160415 19.32 19.53 19.20 19.28 -0.05 9,844 24,807 +2,247
Total Volume and Open Interest 194,427 409,055 +6,537
Russell 2000(ICE)
Jun16 160415 1124.50 1129.20 1120.80 1128.10 +3.50 101,537 380,472 -266
Sep16 160415 1116.30 1123.50 1116.30 1122.50 +3.50 16 49 +9
Dec16 160415 1119.20 1119.20 1119.20 1119.20 +3.50 0 10 +0
Total Volume and Open Interest 101,655 380,781 -157
Nikkei 225(CME)
Jun16 160415 16850 16980 16640 16650 -195 19,414 30,422 +23
Sep16 160415 16705 16705 16665 16665 -195 0 3 +0
Total Volume and Open Interest 19,414 30,430 +23
Nikkei 225(SGX)
Jun16 160415 16850 16935 16705 16735 -110 85,912 197,607 +739
Sep16 160415 16815 16815 16710 16710 -105 50 709 +104
Dec16 160415 16595 16595 16595 16595 -110 0 3,809 +0
Total Volume and Open Interest 85,962 207,824 +843
Nikkei 225(CME) Yen
Jun16 160415 16805 16930 16590 16605 -200 76,309 74,564 +3,507
Sep16 160415 16560 16865 16560 16560 -200 72 128 +28
Dec16 160415 16550 16550 16550 16550 -200      
Total Volume and Open Interest 76,381 74,692 +3,535
Nikkei 225(CME) e-Mini Yen
Jun16 160415 16610 16610 16605 16610 -190 0 46 +0
Sep16 160415 16560 16560 16560 16560 -200      
Dec16 160415 16550 16550 16550 16550 -200      
Total Volume and Open Interest 0 46 +0
CAC 40(EURONEXT)
Apr16 160415 4504.5 4510.0 4485.5 4502.5 -10.0 232,112 236,566 -66,864
May16 160415 4426.0 4435.0 4406.5 4422.0 -15.5 132,951 237,566 +74,449
Jun16 160415 4379.5 4381.0 4362.5 4375.0 -15.5 1,015 9,755 +212
Total Volume and Open Interest 366,083 483,922 +7,802
Hang Seng Index(HKFE)
Apr16 160415 21359 21474 21258 21342 -1 148,227 106,119 +6,250
May16 160415 21260 21355 21149 21228 -2 2,618 2,928 +982
Jun16 160415 21049 21049 20883 20951 -3 791 5,658 +22
Total Volume and Open Interest 152,329 117,206 +7,656
DAX(EUREX)
Jun16 160415 10104.0 10125.0 10043.0 10085.5 -36.0 115,418 111,940 +703
Sep16 160415 10103.5 10103.5 10038.0 10076.0 -36.5 267 1,494 -42
Dec16 160415 10068.5 10068.5 10068.5 10068.5 -35.0 20 2,831 +16
Total Volume and Open Interest 115,705 116,265 +677
Mini-DAX(EUREX)
Jun16 160415 10114.0 10125.0 10041.0 10086.0 -36.0 20,552 5,735 -95
Sep16 160415 10083.0 10088.0 10041.0 10077.0 -36.0 39 90 +1
Dec16 160415 10056.0 10069.0 10056.0 10069.0 -35.0 2 4 +0
Total Volume and Open Interest 20,593 5,829 -94
FT-SE 100(EURONEXT)
Jun16 160415 6315.00 6330.00 6281.00 6297.00 -19.00 150,736 624,130 +8,242
Sep16 160415 6262.00 6262.00 6244.50 6244.50 -19.00 8 1,810 +2
Dec16 160415 6211.50 6211.50 6211.50 6211.50 -19.00      
Total Volume and Open Interest 150,744 625,940 +8,244
SPI 200(SFE)
Jun16 160415 5086.0 5149.0 5080.0 5146.0 +55.0 33,782 230,888 -36
Sep16 160415 5097.0 5097.0 5097.0 5097.0 +55.0 362 1,407 +282
Dec16 160415 5083.0 5083.0 5083.0 5083.0 +55.0 0 2,163 +0
Total Volume and Open Interest 35,729 236,419 +711
FTSE MIB(ISE)
Jun16 160415 17810.00 17845.00 17655.00 17776.00 -45.00 50,640 67,593 +3,014
Sep16 160415 17520.00 17690.00 17520.00 17641.00 -48.00 172 285 +124
Dec16 160415 17526.00 17526.00 17526.00 17526.00 -51.00      
Total Volume and Open Interest 50,812 67,878 +3,138
KOSPI 200(KFE)
Jun16 160415 249.15 250.00 248.90 249.45 +0.15 144,600 111,667 +415
Sep16 160415 249.85 250.70 249.70 250.10 +0.15 724 5,518 +264
Dec16 160415 250.90 250.90 250.90 250.90 -0.15 2 2,415 +1
Total Volume and Open Interest 145,327 120,971 +680
GSCI(CME)
May16 160415 333.25 337.85 333.15 336.40 -3.05 2,417 10,834 +2,151
Jun16 160415 338.40 338.40 338.40 338.40 -3.05      
Jul16 160415 340.65 340.65 340.65 340.65        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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