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 21, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160421 1007.75 1034.75 1002.50 1018.75 +9.00 213,324 174,852 -29,981
Jul16 160421 1016.00 1043.75 1011.25 1027.50 +8.50 246,952 384,902 +16,171
Aug16 160421 1017.50 1043.75 1011.75 1027.25 +8.00 16,629 26,751 +410
Sep16 160421 1006.50 1032.50 1001.00 1011.75 +3.50 11,128 18,411 +1,326
Nov16 160421 998.00 1023.50 991.00 998.50 -1.25 101,978 232,743 +12,437
Jan17 160421 998.50 1023.75 992.25 1000.00 -1.00 7,310 10,352 +1,773
Mar17 160421 995.25 1018.50 988.25 996.75 -1.00 7,353 20,325 +2,179
May17 160421 991.25 1015.00 988.75 995.00 -0.25 4,848 9,655 +1,036
Jul17 160421 998.75 1016.00 991.75 997.25 +1.50 2,972 6,546 +251
Aug17 160421 1003.50 1004.50 987.50 992.25 +1.25 16 188 +10
Sep17 160421 972.25 972.25 972.25 972.25 +1.25 4 43 -1
Nov17 160421 955.00 969.50 949.50 959.25 +2.75 2,526 10,533 +146
Jan18 160421 965.00 965.00 956.25 962.25 +2.00 4 75 +3
Mar18 160421 960.00 965.50 960.00 965.50 +1.75 10 35 +8
Total Volume and Open Interest 615,075 895,583 +5,775
Soybean Meal(CBOT)
May16 160421 318.40 331.70 315.70 325.20 +6.30 63,386 67,848 -7,280
Jul16 160421 321.40 334.50 318.40 328.00 +6.50 71,946 164,597 +4,990
Aug16 160421 321.10 333.30 317.80 326.90 +5.80 8,167 25,212 +428
Sep16 160421 320.00 331.40 316.70 324.90 +5.20 8,539 24,183 +711
Oct16 160421 317.00 328.00 314.00 320.90 +3.80 5,314 16,816 -20
Dec16 160421 316.30 327.40 313.50 320.10 +3.20 20,037 51,539 +87
Jan17 160421 314.00 325.80 314.00 318.80 +2.80 1,618 3,769 +102
Mar17 160421 314.00 323.70 311.00 316.70 +2.70 1,485 5,861 +225
May17 160421 312.00 322.30 310.40 316.10 +3.10 2,101 4,442 +568
Jul17 160421 317.10 322.70 312.30 316.60 +3.00 3,535 4,388 +699
Total Volume and Open Interest 186,637 372,598 +586
Soybean Oil(CBOT)
May16 160421 34.62 35.14 34.10 34.21 -0.43 60,887 113,966 -4,745
Jul16 160421 34.84 35.43 34.38 34.50 -0.43 59,098 207,503 +8,789
Aug16 160421 34.95 35.50 34.49 34.60 -0.43 9,498 26,140 -1,034
Sep16 160421 35.01 35.58 34.60 34.72 -0.42 4,631 20,951 +285
Oct16 160421 35.08 35.67 34.68 34.77 -0.39 4,130 11,591 -202
Dec16 160421 35.23 35.81 34.82 34.92 -0.37 21,455 66,662 +1,366
Jan17 160421 35.36 35.78 34.86 34.93 -0.37 1,594 5,908 +23
Mar17 160421 35.26 35.64 34.76 34.86 -0.37 2,821 8,032 +87
May17 160421 35.13 35.62 34.69 34.82 -0.37 1,972 4,796 +482
Jul17 160421 35.52 35.62 34.75 34.88 -0.35 1,503 4,035 +141
Total Volume and Open Interest 168,865 479,432 +5,367
Canola(WCE)
May16 160421 489.1 498.9 489.1 494.7 +4.8 15,722 28,504 -7,627
Jul16 160421 493.0 502.4 493.0 499.0 +5.7 18,989 79,831 -1,233
Nov16 160421 486.4 497.6 486.4 493.0 +3.6 7,425 43,028 +2,351
Jan17 160421 498.0 501.9 496.5 497.5 +3.1 484 2,484 +429
Mar17 160421 497.9 501.5 497.9 499.0 +3.6 63 550 +38
Total Volume and Open Interest 42,733 154,525 -5,992
Corn(CBOT)
May16 160421 394.00 402.00 383.75 384.50 -10.25 280,508 210,430 -43,829
Jul16 160421 399.00 407.25 388.75 389.75 -10.00 298,413 647,184 +15,863
Sep16 160421 398.25 406.50 389.00 389.25 -10.00 54,077 199,454 +3,767
Dec16 160421 401.75 409.00 392.75 393.50 -9.25 98,829 270,932 +3,683
Mar17 160421 409.00 415.25 399.75 400.25 -10.00 7,836 49,909 +1,918
May17 160421 413.00 419.00 404.25 404.50 -9.75 1,302 9,794 +129
Jul17 160421 416.25 422.50 408.00 408.50 -9.50 2,296 22,834 +299
Sep17 160421 411.00 411.00 402.00 403.50 -8.00 90 2,751 +16
Dec17 160421 412.00 416.75 403.50 404.75 -8.50 2,045 23,975 +781
Mar18 160421 420.00 425.00 413.75 413.75 -8.25 45 740 -9
Total Volume and Open Interest 745,541 1,439,932 -17,350
Wheat(CBOT)
May16 160421 503.00 510.75 490.75 495.75 -8.50 79,828 80,819 -16,925
Jul16 160421 511.00 518.50 497.75 503.50 -8.75 102,531 233,583 +2,164
Sep16 160421 520.50 526.75 506.75 512.25 -8.75 15,972 59,517 -671
Dec16 160421 535.50 540.25 521.50 527.50 -9.00 12,417 53,751 +3,175
Mar17 160421 550.00 553.25 535.00 541.00 -9.75 3,035 13,122 +649
May17 160421 558.50 560.00 544.25 550.00 -9.50 501 3,476 +57
Total Volume and Open Interest 214,873 448,610 -11,469
Wheat(KCBT)
May16 160421 491.00 497.75 481.25 488.50 -4.75 12,098 35,393 -1,653
Jul16 160421 503.00 509.25 492.25 500.00 -4.50 21,687 121,033 -217
Sep16 160421 517.00 523.75 507.25 514.00 -5.00 3,829 19,636 +79
Dec16 160421 539.50 545.00 529.00 536.00 -5.25 4,219 26,742 +1,084
Mar17 160421 552.50 558.00 544.00 549.00 -6.00 792 9,703 +122
May17 160421 563.25 563.25 553.25 558.25 -6.00 122 2,987 -14
Jul17 160421 568.00 570.00 556.00 561.75 -6.75 241 1,119 +5
Total Volume and Open Interest 43,060 216,918 -567
Wheat(MGE)
May16 160421 546.75 553.25 540.00 543.50 -6.75 5,306 13,711 -1,128
Jul16 160421 554.00 560.25 547.75 551.25 -6.25 5,480 28,054 -59
Sep16 160421 560.50 567.00 556.25 558.50 -6.00 1,135 9,320 +138
Dec16 160421 572.00 577.50 567.00 569.50 -5.25 500 8,030 +35
Mar17 160421 580.00 587.50 578.00 579.75 -5.00 456 4,283 +66
May17 160421 592.75 592.75 585.00 585.25 -5.50 218 1,960 +28
Total Volume and Open Interest 13,302 65,854 -890
Oats(CBOT)
May16 160421 207.00 215.75 200.25 201.25 -5.75 1,032 4,142 -633
Jul16 160421 215.00 224.75 211.00 212.25 -2.50 840 5,583 +644
Sep16 160421 223.25 229.00 220.50 220.50 -2.25 21 195 +3
Dec16 160421 230.00 238.00 228.00 228.50 -1.75 58 943 +45
Total Volume and Open Interest 1,957 10,871 +63
Rough Rice(CBOT)
May16 160421 10.64 10.77 10.60 10.66 +0.02 850 5,526 -289
Jul16 160421 10.90 11.04 10.86 10.93 +0.01 625 5,112 +210
Sep16 160421 11.09 11.16 11.09 11.10 +0.03 13 1,123 +0
Nov16 160421 11.22 11.22 11.18 11.20 +0.02 13 223 +10
Total Volume and Open Interest 1,501 12,029 -69
Live Cattle(CME)
Apr16 160421 126.300 127.480 125.480 126.500 +0.200 4,220 10,548 -1,885
Jun16 160421 117.200 118.180 116.385 116.900 -0.385 27,397 139,956 -396
Aug16 160421 114.400 115.200 113.535 113.930 -0.500 10,028 59,534 +98
Oct16 160421 114.450 115.135 113.550 113.900 -0.530 6,985 43,024 +1,119
Dec16 160421 114.800 115.300 113.750 114.135 -0.595 2,520 19,210 +297
Feb17 160421 113.785 114.250 112.750 113.050 -0.735 707 5,966 -10
Total Volume and Open Interest 52,052 282,850 -747
Feeder Cattle(CME)
Apr16 160421 148.935 150.000 148.580 149.450 +0.050 1,098 3,056 -61
May16 160421 145.285 147.050 143.950 145.450 +0.015 4,578 11,626 -18
Aug16 160421 146.000 147.650 144.535 146.050 +0.265 4,151 17,548 +371
Sep16 160421 144.450 146.350 143.235 145.035 +0.585 632 4,623 +59
Oct16 160421 142.735 144.700 141.485 143.600 +0.865 562 2,566 -40
Nov16 160421 137.935 140.250 137.035 139.050 +0.700 327 2,302 +75
Jan17 160421 134.130 135.825 133.600 135.000 +0.700 132 217 +17
Total Volume and Open Interest 11,491 41,974 +410
Lean Hogs(CME)
May16 160421 77.135 77.385 76.180 77.035 -0.195 403 2,018 -42
Jun16 160421 79.700 79.830 78.650 79.535 -0.065 13,090 83,390 +276
Jul16 160421 79.930 80.180 79.035 80.080 +0.195 2,414 24,815 +268
Aug16 160421 79.400 79.785 78.750 79.730 +0.330 2,941 34,982 +264
Oct16 160421 68.535 69.180 68.150 69.150 +0.350 2,488 40,896 +441
Dec16 160421 63.600 64.035 63.400 64.000 +0.250 1,012 23,341 +201
Feb17 160421 66.725 66.850 66.475 66.850 +0.350 152 6,625 +38
Apr17 160421 69.600 69.850 69.500 69.850 +0.200 92 2,637 -12
Total Volume and Open Interest 22,616 219,320 +1,431
Class III Milk(CME)
Apr16 160421 13.65 13.67 13.65 13.65 -0.04 301 3,652 -211
May16 160421 13.52 13.55 13.35 13.39 -0.19 84 5,220 -2
Jun16 160421 13.80 13.80 13.52 13.57 -0.31 129 4,462 -15
Jul16 160421 14.21 14.25 13.88 13.96 -0.39 58 3,402 +11
Aug16 160421 14.82 14.82 14.48 14.52 -0.33 48 2,803 -7
Sep16 160421 14.98 15.00 14.81 14.90 -0.26 41 2,658 +15
Oct16 160421 15.10 15.14 14.97 15.12 -0.18 31 2,359 +3
Nov16 160421 15.22 15.22 15.06 15.17 -0.08 28 2,288 +9
Dec16 160421 15.25 15.26 15.05 15.13 -0.11 16 2,153 +1
Jan17 160421 15.20 15.25 15.11 15.19 -0.14 24 487 +6
Feb17 160421 15.30 15.33 15.20 15.31 -0.09 5 445 +3
Mar17 160421 15.41 15.47 15.33 15.46 -0.06 12 431 +8
Apr17 160421 15.40 15.50 15.38 15.40 -0.11 5 214 +2
Total Volume and Open Interest 792 31,497 -171
Cocoa(ICE)
May16 160421 3083 3085 3061 3061 +1 22 107 -17
Jul16 160421 3080 3138 3080 3107 +17 16,673 102,185 -993
Sep16 160421 3072 3126 3071 3098 +16 7,512 57,746 +687
Dec16 160421 3041 3093 3039 3066 +17 1,862 29,730 +182
Mar17 160421 3007 3061 3007 3035 +16 540 29,827 +189
May17 160421 3011 3053 3011 3027 +16 52 4,938 +5
Jul17 160421 3021 3021 3021 3021 +16 11 1,732 +9
Total Volume and Open Interest 26,716 232,194 +79
Coffee "C"(ICE)
May16 160421 128.15 130.00 123.40 123.55 -3.60 7,819 7,839 -4,620
Jul16 160421 129.25 131.20 123.85 124.10 -4.60 24,933 92,305 +1,944
Sep16 160421 131.00 132.90 125.70 125.85 -4.60 8,912 37,736 +1,049
Dec16 160421 133.55 134.95 128.00 128.15 -4.50 4,717 27,735 -345
Mar17 160421 135.35 136.75 130.25 130.35 -4.40 1,203 9,199 -89
May17 160421 137.40 138.00 131.75 131.85 -4.40 318 5,306 +159
Total Volume and Open Interest 48,407 186,945 -1,671
Orange Juice(ICE)
May16 160421 129.65 129.65 126.50 127.40 -2.15 1,076 3,262 -716
Jul16 160421 133.50 133.70 128.00 128.75 -4.75 858 7,889 +331
Sep16 160421 133.60 133.60 128.85 129.40 -5.05 88 1,376 +69
Nov16 160421 135.00 135.00 130.00 130.25 -5.25 16 527 +5
Jan17 160421 132.30 134.00 131.40 131.40 -5.05 0 90 +0
Mar17 160421 132.35 132.35 132.35 132.35 -4.90 0 1 +0
Total Volume and Open Interest 2,038 13,145 -311
Sugar #11(ICE)
May16 160421 15.65 15.69 15.17 15.58 +0.01 30,727 98,352 -14,317
Jul16 160421 15.85 15.93 15.40 15.79 -0.02 59,174 344,781 +3,646
Oct16 160421 16.07 16.17 15.68 16.05 -0.01 17,810 172,343 +1,453
Mar17 160421 16.45 16.60 16.14 16.48 -0.03 8,319 110,644 +583
May17 160421 16.25 16.33 15.90 16.25 -0.01 1,805 17,394 +405
Jul17 160421 16.00 16.08 15.66 16.01 +0.01 1,230 24,213 +254
Oct17 160421 15.98 15.98 15.63 15.91 +0.02 433 19,006 +47
Mar18 160421 16.14 16.14 15.80 16.08 +0.03 278 7,403 +211
Total Volume and Open Interest 119,962 800,540 -7,826
London Cocoa(LCE)
May16 160421 2228 2255 2224 2247 +15 2,890 61,526 -665
Jul16 160421 2245 2270 2237 2262 +17 7,088 68,200 +649
Sep16 160421 2221 2246 2217 2240 +16 5,010 56,642 -232
Dec16 160421 2177 2201 2173 2195 +15 3,123 51,306 +253
Mar17 160421 2147 2164 2143 2159 +15 3,265 39,218 +697
May17 160421 2141 2157 2141 2152 +16 917 7,584 +462
Jul17 160421 2144 2153 2144 2148 +16 203 1,546 +11
Total Volume and Open Interest 22,516 286,463 +1,175
London Sugar(LCE)
Aug16 160421 456.10 459.40 449.30 458.20 +1.70 5,079 51,569 -778
Oct16 160421 453.00 455.50 445.50 453.70 +0.80 1,754 16,043 +121
Dec16 160421 453.20 454.80 444.70 452.80 +0.80 1,148 10,382 +139
Mar17 160421 452.90 454.10 444.70 452.40 +0.70 858 8,181 +341
May17 160421 448.10 450.80 444.60 449.10 unch 101 2,183 +64
Total Volume and Open Interest 8,945 90,142 -110
Cotton(ICE)
May16 160421 63.99 64.27 62.75 63.49 -0.31 6,260 9,683 -5,232
Jul16 160421 64.17 64.57 62.98 64.01 -0.08 26,523 113,459 +3,173
Oct16 160421 63.12 63.25 62.81 63.25 +0.01 11 19 +6
Dec16 160421 62.08 62.99 61.50 62.70 +0.41 7,938 56,250 +884
Mar17 160421 62.75 63.30 61.90 63.13 +0.52 826 8,231 +510
May17 160421 63.46 63.55 62.64 63.55 +0.64 59 1,911 -20
Total Volume and Open Interest 41,990 193,438 -353
Lumber(CME)
May16 160421 280.7 284.0 278.4 279.9 -2.7 553 2,180 -108
Jul16 160421 285.0 287.8 282.9 284.8 -2.0 317 1,775 +57
Sep16 160421 285.0 287.2 285.0 285.0 -3.3 5 173 +0
Nov16 160421 287.0 287.0 287.0 287.0 -0.4 1 37 +0
Total Volume and Open Interest 876 4,201 -51
Crude Oil(NYM)
Jun16 160421 43.97 44.49 43.05 43.18 -1.00 711,459 491,008 +3,157
Jul16 160421 44.78 45.34 43.89 43.98 -1.04 121,088 249,493 +5,179
Aug16 160421 45.26 45.77 44.34 44.44 -1.05 39,723 92,758 -2,079
Sep16 160421 45.54 46.04 44.67 44.80 -1.01 39,323 130,648 -3,035
Oct16 160421 45.66 46.25 45.05 45.10 -0.96 18,223 61,734 +2,022
Nov16 160421 45.92 46.47 45.30 45.39 -0.91 12,050 49,580 +617
Dec16 160421 46.15 46.74 45.42 45.63 -0.88 57,824 200,645 +96
Jan17 160421 46.41 46.90 45.71 45.84 -0.85 4,157 36,420 -260
Feb17 160421 46.45 47.01 45.87 46.02 -0.82 2,249 23,195 +835
Mar17 160421 46.82 47.16 45.98 46.19 -0.80 5,185 42,183 +1,572
Apr17 160421 46.75 47.14 46.27 46.34 -0.79 1,308 9,683 +43
May17 160421 47.00 47.00 46.49 46.49 -0.77 983 11,667 +163
Jun17 160421 46.99 47.64 46.49 46.63 -0.76 9,335 46,885 +1,463
Jul17 160421 47.03 47.03 46.74 46.74 -0.74 520 10,826 +216
Aug17 160421 46.85 46.85 46.85 46.85 -0.72 313 7,208 +74
Sep17 160421 46.98 46.98 46.98 46.98 -0.70 771 21,481 +328
Total Volume and Open Interest 1,150,591 1,714,186 -19,370
e-miNY Crude Oil(NYM)
Jun16 160421 43.925 44.500 43.050 43.175 -1.000 12,561 2,183 +296
Jul16 160421 44.600 45.300 43.950 43.975 -1.050 337 414 +46
Aug16 160421 45.125 45.700 44.400 44.450 -1.050 38 58 -16
Sep16 160421 45.525 45.750 44.800 44.800 -1.000 19 92 +1
Oct16 160421 46.100 46.200 45.100 45.100 -0.950 0 63 +0
Nov16 160421 45.400 45.400 45.400 45.400 -0.900 0 13 +0
Dec16 160421 46.500 46.500 45.625 45.625 -0.875 14 264 +1
Jan17 160421 45.850 45.850 45.850 45.850 -0.850 1 16 -1
Feb17 160421 46.425 46.425 46.025 46.025 -0.825 1 4 +0
Mar17 160421 46.200 46.200 46.200 46.200 -0.800 0 13 +0
Total Volume and Open Interest 12,973 3,457 -975
NY Harbor ULSD(NYM)
May16 160421 133.13 134.24 129.83 129.98 -3.24 36,017 54,550 -5,275
Jun16 160421 133.81 134.91 130.59 130.72 -3.11 45,048 84,096 +1,599
Jul16 160421 134.83 135.86 131.78 131.91 -2.92 21,054 60,551 +1,840
Aug16 160421 135.77 137.03 133.17 133.29 -2.78 12,122 28,138 +107
Sep16 160421 137.38 138.49 134.91 135.02 -2.68 10,134 24,933 +43
Oct16 160421 139.25 140.39 136.86 136.95 -2.59 3,978 15,583 -94
Nov16 160421 141.85 141.85 138.92 138.92 -2.53 3,363 10,912 +589
Dec16 160421 143.03 144.00 140.57 140.68 -2.52 11,138 52,134 -562
Jan17 160421 144.70 144.96 142.24 142.24 -2.51 882 18,344 +25
Feb17 160421 145.01 145.01 143.02 143.02 -2.55 381 4,224 +78
Mar17 160421 145.90 145.90 143.11 143.11 -2.53 586 7,423 -55
Apr17 160421 144.39 144.39 142.66 142.66 -2.49 435 2,409 +69
May17 160421 145.00 145.00 142.89 142.89 -2.42 301 2,223 +22
Jun17 160421 145.40 145.40 143.34 143.34 -2.34 544 7,265 +153
Total Volume and Open Interest 147,066 395,331 -1,523
RBOB Gasoline(NYM)
May16 160421 150.33 152.74 149.54 151.59 +0.91 44,131 55,195 -8,137
Jun16 160421 152.31 154.47 151.44 153.22 +0.54 58,820 96,770 +6,576
Jul16 160421 152.83 154.87 151.93 153.49 +0.21 29,245 51,509 +170
Aug16 160421 151.39 153.81 150.91 152.19 -0.09 15,587 32,373 -221
Sep16 160421 149.38 151.49 148.66 149.76 -0.38 16,138 45,845 +1,710
Oct16 160421 135.43 137.25 134.57 135.36 -0.62 9,224 27,733 +1,320
Nov16 160421 133.40 134.24 131.37 131.99 -1.01 5,001 13,916 -232
Dec16 160421 130.75 132.50 129.43 129.83 -1.40 6,520 30,517 -415
Jan17 160421 131.97 131.97 129.69 129.69 -1.56 612 5,902 +97
Feb17 160421 131.40 131.40 130.93 130.93 -1.62 282 1,281 -95
Total Volume and Open Interest 186,208 391,171 +962
e-miNY RBOB Gasoline(NYM)
May16 160421 151.60 151.60 151.59 151.60 +0.90 0 1 +0
Jun16 160421 153.20 153.22 153.20 153.20 +0.50      
Jul16 160421 153.50 153.50 153.49 153.50 +0.20      
Aug16 160421 152.20 152.20 152.19 152.20 -0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160421 2.073 2.107 2.053 2.068 -0.001 179,590 102,835 -15,850
Jun16 160421 2.186 2.225 2.166 2.208 +0.028 106,091 249,529 +5,707
Jul16 160421 2.281 2.335 2.269 2.323 +0.042 47,760 200,868 -1,145
Aug16 160421 2.357 2.395 2.330 2.387 +0.047 24,534 56,029 +614
Sep16 160421 2.388 2.428 2.362 2.419 +0.050 28,406 111,731 -75
Oct16 160421 2.445 2.490 2.422 2.480 +0.053 36,019 96,184 +892
Nov16 160421 2.631 2.676 2.618 2.673 +0.053 15,054 37,692 +1,106
Dec16 160421 2.914 2.958 2.905 2.956 +0.054 11,188 42,204 +480
Jan17 160421 3.046 3.085 3.029 3.083 +0.055 22,868 75,096 +215
Feb17 160421 3.031 3.069 3.021 3.069 +0.051 5,191 17,204 +836
Mar17 160421 2.989 3.019 2.974 3.017 +0.046 12,314 46,156 +485
Apr17 160421 2.769 2.798 2.760 2.798 +0.042 12,568 46,430 +1,300
May17 160421 2.774 2.792 2.770 2.792 +0.037 2,099 10,872 +356
Jun17 160421 2.789 2.821 2.789 2.821 +0.036 698 6,380 +26
Jul17 160421 2.831 2.853 2.831 2.851 +0.035 840 4,317 +141
Aug17 160421 2.835 2.861 2.835 2.861 +0.036 176 4,102 +36
Total Volume and Open Interest 506,640 1,155,176 -4,208
Brent Crude Oil(ICE)
Jun16 160421 45.54 46.18 44.44 44.53 -1.27 355,947 314,189 -38,816
Jul16 160421 45.36 45.96 44.30 44.39 -1.24 245,144 464,925 +29,787
Aug16 160421 45.73 46.33 44.72 44.79 -1.22 182,749 197,361 +696
Sep16 160421 46.08 46.68 45.15 45.22 -1.15 196,695 181,540 -16,132
Oct16 160421 46.34 46.97 45.50 45.57 -1.08 123,908 108,367 +14,652
Nov16 160421 46.56 47.20 45.77 45.85 -1.06 80,509 93,227 +16,414
Dec16 160421 46.92 47.52 46.08 46.16 -1.04 110,348 332,025 +1,838
Jan17 160421 46.88 47.70 46.34 46.42 -1.01 10,415 48,548 -1,803
Feb17 160421 47.07 47.91 46.62 46.67 -0.97 4,883 49,379 +610
Mar17 160421 47.30 47.55 46.93 46.93 -0.93 7,461 37,922 -357
Apr17 160421 47.54 47.54 47.18 47.18 -0.89 1,970 18,008 -134
May17 160421 47.40 47.40 47.40 47.40 -0.85 1,478 19,366 -121
Jun17 160421 47.93 48.77 47.55 47.62 -0.81 15,031 68,010 +1,684
Jul17 160421 47.84 47.84 47.84 47.84 -0.77 857 13,452 -55
Total Volume and Open Interest 1,374,007 2,315,538 +11,269
Gas Oil(ICE)
May16 160421 397.00 400.75 387.75 393.25 +6.50 69,078 125,102 -15,633
Jun16 160421 397.25 402.50 389.75 395.00 +6.25 87,785 141,984 +6,184
Jul16 160421 401.75 405.00 392.75 397.75 +6.25 43,399 60,480 -4,787
Aug16 160421 405.00 408.50 397.50 401.75 +6.75 13,258 35,771 +1,945
Sep16 160421 409.50 412.75 401.50 406.25 +6.75 19,520 39,303 -564
Oct16 160421 414.25 417.75 406.50 411.25 +7.00 6,368 33,095 +555
Nov16 160421 417.25 420.75 410.25 414.50 +6.75 6,193 21,156 +252
Dec16 160421 420.00 423.50 412.25 417.00 +6.50 25,497 89,892 +987
Jan17 160421 422.50 426.50 417.25 420.25 +6.25 1,563 21,488 +380
Feb17 160421 425.50 429.50 421.25 423.50 +6.25 1,217 12,532 +38
Total Volume and Open Interest 285,042 745,029 -9,682
Ethanol(CBOT)
May16 160421 1.565 1.590 1.548 1.557 -0.017 170 1,069 -66
Jun16 160421 1.563 1.578 1.535 1.545 -0.016 165 1,080 -15
Jul16 160421 1.538 1.538 1.538 1.538 -0.016 49 967 +7
Aug16 160421 1.524 1.535 1.523 1.523 -0.016 0 233 +0
Sep16 160421 1.513 1.515 1.506 1.506 -0.013 117 376 -40
Oct16 160421 1.488 1.488 1.488 1.488 -0.013 5 197 -5
Nov16 160421 1.469 1.469 1.469 1.469 -0.013 0 125 +0
Dec16 160421 1.455 1.455 1.455 1.455 -0.013 0 391 +0
Total Volume and Open Interest 506 4,438 -119
WTI Crude Oil(ICE)
Jun16 160421 43.90 44.49 43.06 43.18 -1.00 79,311 100,990 -4,008
Jul16 160421 44.70 45.31 43.91 43.98 -1.04 44,214 57,482 +5,216
Aug16 160421 45.16 45.75 44.36 44.44 -1.05 21,565 23,159 -1,074
Sep16 160421 45.50 46.03 44.69 44.80 -1.01 11,782 28,177 -788
Oct16 160421 46.12 46.25 44.94 45.10 -0.96 7,079 9,370 +143
Nov16 160421 46.34 46.50 45.22 45.39 -0.91 5,060 13,228 -347
Dec16 160421 46.52 46.68 45.46 45.63 -0.88 13,018 71,921 -453
Jan17 160421 46.68 46.68 45.84 45.84 -0.85 725 5,440 +47
Feb17 160421 46.84 46.84 46.02 46.02 -0.82 508 4,209 +64
Mar17 160421 46.19 46.19 46.19 46.19 -0.80 500 5,005 -215
Apr17 160421 46.34 46.34 46.34 46.34 -0.79 108 2,475 +37
May17 160421 46.49 46.49 46.49 46.49 -0.77 41 1,284 +12
Jun17 160421 46.69 46.69 46.50 46.63 -0.76 1,472 21,326 -59
Jul17 160421 46.74 46.74 46.74 46.74 -0.74 32 1,331 -7
Aug17 160421 46.85 46.85 46.85 46.85 -0.72 49 411 +8
Sep17 160421 46.98 46.98 46.98 46.98 -0.70 93 3,115 +0
Total Volume and Open Interest 190,489 415,335 -21,806
US Dollar Index(ICE)
Jun16 160421 94.510 94.685 93.845 94.575 +0.105 17,526 59,953 +1,116
Sep16 160421 94.620 94.760 93.975 94.675 +0.095 360 2,071 +170
Dec16 160421 94.705 94.780 94.140 94.725 +0.097 93 346 +22
Total Volume and Open Interest 18,004 62,494 +1,332
Australian Dollar(CME)
Jun16 160421 77.75 78.18 77.16 77.27 -0.55 90,049 141,965 +4,421
Sep16 160421 77.43 77.84 76.85 76.95 -0.54 192 924 +41
Dec16 160421 77.19 77.29 76.67 76.67 -0.54 0 29 +0
Total Volume and Open Interest 90,241 142,922 +4,462
British Pound(CME)
Jun16 160421 143.35 144.44 142.85 143.27 -0.41 102,185 237,110 +1,777
Sep16 160421 143.43 144.48 143.10 143.35 -0.41 135 865 +17
Dec16 160421 143.43 144.52 143.41 143.46 -0.42 2 192 -1
Total Volume and Open Interest 102,322 238,195 +1,793
Canadian Dollar(CME)
Jun16 160421 79.03 79.19 78.43 78.58 -0.60 83,210 110,764 +2,716
Sep16 160421 79.05 79.19 78.44 78.59 -0.59 609 2,066 +212
Dec16 160421 79.14 79.17 78.46 78.60 -0.60 90 1,254 +45
Mar17 160421 79.14 79.17 78.51 78.62 -0.60 0 102 +0
Total Volume and Open Interest 83,909 114,198 +2,973
Japanese Yen(CME)
Jun16 160421 91.23 91.59 91.11 91.43 +0.23 102,978 179,206 +2,378
Sep16 160421 91.54 91.89 91.43 91.74 +0.23 64 541 +9
Dec16 160421 92.12 92.19 91.88 92.12 +0.22 7 93 -2
Total Volume and Open Interest 103,049 179,888 +2,385
Swiss Franc(CME)
Jun16 160421 103.11 103.86 102.74 102.85 -0.34 17,318 43,082 +730
Sep16 160421 104.03 104.30 103.23 103.34 -0.34 13 92 +10
Dec16 160421 103.73 104.81 103.73 103.86 -0.35 1 23 +0
Total Volume and Open Interest 17,332 43,212 +740
EuroFX(CME)
Jun16 160421 113.17 114.17 112.87 113.12 -0.07 146,173 340,942 +1,874
Sep16 160421 113.45 114.52 113.24 113.49 -0.07 191 3,060 +44
Dec16 160421 114.53 114.91 113.68 113.88 -0.07 16 1,162 -6
Total Volume and Open Interest 146,446 345,563 +1,948
Mexican Peso(CME)
May16 160421 570.25 570.25 570.25 570.25 -8.50      
Jun16 160421 576.13 577.38 568.00 568.75 -8.50 65,763 108,805 -11,123
Total Volume and Open Interest 79,913 126,511 +2,049
Brazilian Real(CME)
May16 160421 282.55 283.60 278.50 279.45 -3.20 797 25,499 +27
Jun16 160421 278.00 279.70 276.10 277.05 -3.20 61 5,085 +0
Jul16 160421 276.85 276.85 276.85 276.85 -1.15 0 16 +0
Aug16 160421 275.25 275.25 275.25 275.25 -0.30      
Total Volume and Open Interest 858 30,622 +27
30-Year T-Bonds(CBOT)
Jun16 160421 163~170 163~240 162~050 162~220 -0~230 216,446 541,681 +4,273
Sep16 160421 162~020 162~120 160~300 161~100 -0~230 12 1,153 -1
Dec16 160421 160~020 160~020 160~020 160~020 -0~230      
Total Volume and Open Interest 216,458 542,834 +4,272
10-Year T-Notes(CBOT)
Jun16 160421 129~260 129~290 129~145 129~195 -0~045 1,017,239 2,796,987 -3,379
Sep16 160421 129~205 129~220 129~095 129~145 -0~050 1,623 8,996 +147
Dec16 160421 128~200 128~200 128~200 128~200 -0~050      
Total Volume and Open Interest 1,018,862 2,805,983 -3,232
5-Year T-Notes(CBOT)
Jun16 160421 120~220 120~234 120~162 120~186 -0~020 520,189 2,493,053 +15,741
Sep16 160421 120~060 120~076 120~046 120~066 -0~024 8,805 22,976 +3,091
Dec16 160421 120~052 120~052 120~052 120~052 -0~024      
Total Volume and Open Interest 528,994 2,516,029 +18,832
2 Year T-Notes(CBOT)
Jun16 160421 109~070 109~076 109~056 109~062 -0~004 171,507 1,029,480 +9,059
Sep16 160421 109~022 109~034 109~022 109~030 -0~002 109 3,434 +62
Dec16 160421 109~014 109~014 109~014 109~014 -0~002      
Total Volume and Open Interest 171,616 1,032,914 +9,121
Eurodollars(CME)
Jun16 160421 99.295 99.295 99.285 99.290 -0.005 163,790 1,192,250 -14,709
Sep16 160421 99.190 99.200 99.180 99.185 -0.005 206,937 1,014,962 -14,903
Dec16 160421 99.110 99.115 99.085 99.095 -0.005 240,793 1,203,337 +13,955
Mar17 160421 99.050 99.055 99.020 99.035 -0.005 188,562 882,732 +189
Jun17 160421 98.985 98.990 98.955 98.970 -0.005 205,868 813,158 +1,070
Sep17 160421 98.920 98.925 98.885 98.905 -0.005 157,845 714,788 +17,391
Dec17 160421 98.845 98.855 98.810 98.830 -0.005 211,216 1,026,124 +29,429
Mar18 160421 98.785 98.800 98.750 98.770 -0.010 117,780 511,344 +8,159
Jun18 160421 98.725 98.735 98.685 98.705 -0.015 103,629 440,410 +286
Sep18 160421 98.665 98.680 98.620 98.640 -0.020 72,757 362,515 +6,787
Dec18 160421 98.595 98.610 98.550 98.570 -0.020 75,627 512,705 +5,484
Mar19 160421 98.550 98.555 98.495 98.515 -0.020 54,616 301,357 -617
Jun19 160421 98.480 98.490 98.430 98.450 -0.025 42,947 257,397 +9,654
Sep19 160421 98.415 98.425 98.365 98.385 -0.025 26,928 184,563 -99
Dec19 160421 98.345 98.355 98.295 98.315 -0.025 32,879 191,688 +4,584
Mar20 160421 98.290 98.300 98.240 98.260 -0.020 20,280 103,172 +217
Jun20 160421 98.230 98.240 98.180 98.200 -0.020 15,742 60,765 -359
Sep20 160421 98.170 98.185 98.120 98.140 -0.020 13,335 59,444 +313
Total Volume and Open Interest 1,991,009 10,116,329 +70,817
Ultra T-Bond(CBOT)
Jun16 160421 171~11 171~19 169~23 170~12 -0~26 67,759 629,304 -2,648
Sep16 160421 172~17 172~17 172~17 172~17 -0~28 0 18 +0
Dec16 160421 171~27 171~27 171~27 171~27 -0~28      
Total Volume and Open Interest 67,759 629,322 -2,648
Ultra 10-Yr T-Note(CBOT)
Jun16 160421 140~045 140~105 139~200 139~285 -0~065 41,372 111,376 -316
Sep16 160421 140~085 140~085 140~085 140~085 -0~060      
Dec16 160421 140~085 140~085 140~085 140~085 -0~060      
Total Volume and Open Interest 41,372 111,376 -316
30 Day Federal Funds(CBOT)
Apr16 160421 99.635 99.637 99.635 99.637 unch 634 120,529 +20
May16 160421 99.630 99.635 99.630 99.630 unch 8,311 192,491 +2,205
Jun16 160421 99.605 99.610 99.600 99.605 unch 12,281 76,067 +4,116
Jul16 160421 99.575 99.580 99.570 99.580 unch 38,065 200,156 +5,838
Aug16 160421 99.535 99.540 99.530 99.535 unch 16,054 120,593 +4,758
Sep16 160421 99.520 99.525 99.515 99.520 unch 3,780 25,068 +1,101
Total Volume and Open Interest 110,397 1,001,100 +15,983
3-Mth Euro-Yen(CME)
Jun16 160421 99.990 99.990 99.990 99.990 unch      
Sep16 160421 99.990 99.990 99.990 99.990 unch      
Dec16 160421 99.990 99.990 99.990 99.990 unch      
Mar17 160421 99.990 99.990 99.990 99.990 unch      
Jun17 160421 99.990 99.990 99.990 99.990 unch      
Sep17 160421 99.990 99.990 99.990 99.990 unch      
Dec17 160421 99.990 99.990 99.990 99.990 unch      
Mar18 160421 99.995 99.995 99.995 99.995 unch      
Jun18 160421 99.855 99.855 99.855 99.855 unch      
Sep18 160421 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160421 99.99 99.99 99.99 99.99 unch      
Sep16 160421 99.99 99.99 99.99 99.99 unch      
Dec16 160421 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160421 99.99 99.99 99.99 99.99 unch      
Jun17 160421 99.99 99.99 99.99 99.99 unch      
Sep17 160421 99.99 99.99 99.99 99.99 unch      
Dec17 160421 99.99 99.99 99.99 99.99 unch      
Mar18 160421 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160421 152.07 152.20 151.74 151.85 -0.23 623 16,671 +110
Sep16 160421 151.29 151.29 151.29 151.29 -0.23      
Dec16 160421 151.29 151.29 151.29 151.29 -0.23      
Total Volume and Open Interest 623 16,671 +110
Euro-Buxl(EUREX)
Jun16 160421 167.68 167.78 165.34 165.86 -2.78 37,863 129,397 +1,340
Sep16 160421 174.92 174.92 174.76 174.76 -2.78 0 12 +0
Dec16 160421 174.76 174.76 174.76 174.76 -2.78      
Total Volume and Open Interest 37,863 129,409 +1,340
Euro-Bund(EUREX)
Jun16 160421 163.22 163.34 162.33 162.49 -1.19 658,838 1,343,346 +7,727
Sep16 160421 162.00 162.00 161.45 161.49 -1.22 6,837 51,730 +5,310
Dec16 160421 159.99 159.99 159.99 159.99 -1.19      
Total Volume and Open Interest 665,675 1,395,076 +13,037
Euro-Bobl(EUREX)
Jun16 160421 131.25 131.26 130.96 131.02 -0.31 369,332 963,593 -9,524
Sep16 160421 132.18 132.18 131.91 131.91 -0.37 392 3,321 +385
Dec16 160421 131.02 131.02 131.02 131.02 -0.31 0 1 +0
Total Volume and Open Interest 369,724 966,915 -9,139
Euro-Schatz(EUREX)
Jun16 160421 111.82 111.83 111.78 111.80 -0.03 108,850 929,517 -1,448
Sep16 160421 111.79 111.79 111.79 111.79 -0.03 0 52 +0
Dec16 160421 111.79 111.79 111.79 111.79 -0.04      
Total Volume and Open Interest 108,850 929,569 -1,448
3-Mth Euribor(EUREX)
Jun16 160421 100.255 100.255 100.250 100.250 -0.005 137 11,723 +120
Sep16 160421 100.270 100.270 100.265 100.265 -0.005 146 6,447 +0
Dec16 160421 100.290 100.290 100.285 100.285 -0.005 3 2,854 -3
Total Volume and Open Interest 549 74,274 +177
Long Gilt(LIFFE)
Jun16 160421 120~09 120~10 119~17 119~24 -1~02 174,294 494,018 -3,917
Sep16 160421 121~12 121~12 121~12 121~12 -1~05      
Total Volume and Open Interest 174,294 494,018 -3,917
3-Mth Short Sterling(LIFFE)
Jun16 160421 99.39 99.40 99.39 99.39 unch 15,106 425,158 -934
Sep16 160421 99.37 99.38 99.37 99.37 unch 51,816 410,144 +5,894
Dec16 160421 99.34 99.34 99.33 99.33 -0.01 63,114 415,302 -2,714
Mar17 160421 99.30 99.31 99.28 99.28 -0.03 74,000 316,018 -4,625
Jun17 160421 99.25 99.26 99.22 99.23 -0.04 68,346 320,466 +2,701
Sep17 160421 99.21 99.22 99.17 99.18 -0.05 54,858 286,430 +894
Total Volume and Open Interest 577,217 3,222,216 -15,072
3-Mth Euribor(LIFFE)
Jun16 160421 100.255 100.260 100.245 100.250 unch 17,618 546,393 +2,109
Sep16 160421 100.270 100.275 100.260 100.265 unch 16,705 503,520 -1,644
Dec16 160421 100.290 100.295 100.280 100.285 -0.005 43,468 457,560 -7,126
Total Volume and Open Interest 304,186 3,491,543 -2,563
3-Mth Aus T-Bills(SFE)
Jun16 160421 97.77 97.77 97.75 97.76 -0.01 20,157 241,430 +5,770
Sep16 160421 97.82 97.82 97.79 97.81 -0.01 33,035 219,131 -1,967
Dec16 160421 97.85 97.85 97.82 97.84 -0.02 17,639 180,131 +3,201
Mar17 160421 97.88 97.88 97.83 97.85 -0.03 13,266 122,542 -238
Jun17 160421 97.89 97.89 97.84 97.86 -0.03 6,465 74,102 +732
Sep17 160421 97.88 97.89 97.84 97.85 -0.04 3,308 62,634 +388
Dec17 160421 97.88 97.88 97.82 97.83 -0.04 4,958 42,627 +378
Mar18 160421 97.85 97.85 97.79 97.80 -0.05 2,218 21,861 +508
Jun18 160421 97.79 97.79 97.76 97.77 -0.05 684 13,040 +233
Sep18 160421 97.73 97.73 97.72 97.73 -0.05 492 1,813 +150
Total Volume and Open Interest 102,577 982,459 +9,344
10-Year Aus T-Bonds(SFE)
Jun16 160421 97.48 97.49 97.39 97.41 -0.07 147,148 813,092 +15,485
Sep16 160421 97.41 97.41 97.41 97.41 -0.07      
Total Volume and Open Interest 147,148 813,092 +15,485
3-Year Aus T-Bonds(SFE)
Jun16 160421 98.05 98.06 97.97 98.00 -0.05 158,646 753,350 +19,371
Sep16 160421 98.00 98.00 98.00 98.00 -0.05      
Total Volume and Open Interest 158,646 753,350 +19,371
Gold(CMX)
Apr16 160421 1247.7 1270.6 1247.6 1249.0 -4.2 386 1,814 -157
Jun16 160421 1244.5 1272.4 1244.4 1250.3 -4.1 217,385 377,450 +13,339
Aug16 160421 1247.3 1273.9 1247.2 1252.1 -4.1 2,006 37,907 +44
Oct16 160421 1249.0 1274.5 1249.0 1253.8 -4.0 781 22,544 +189
Dec16 160421 1251.4 1277.1 1251.1 1255.5 -4.0 1,634 30,310 +100
Feb17 160421 1253.0 1271.0 1253.0 1257.2 -4.0 530 3,896 +274
Apr17 160421 1258.9 1258.9 1258.9 1258.9 -4.0 102 2,949 +6
Jun17 160421 1260.6 1260.6 1260.6 1260.6 -3.9 67 8,542 +2
Aug17 160421 1262.2 1262.2 1262.2 1262.2 -3.9 10 114 +6
Oct17 160421 1263.8 1263.8 1263.8 1263.8 -3.9 0 622 +0
Dec17 160421 1284.0 1285.7 1265.5 1265.5 -3.8 40 6,352 +1
Feb18 160421 1267.2 1267.2 1267.2 1267.2 -3.7      
Total Volume and Open Interest 224,366 503,331 +13,553
Silver(CMX)
May16 160421 1696.0 1772.0 1675.5 1709.0 -4.5 107,564 83,384 -8,997
Jul16 160421 1700.0 1777.0 1680.0 1714.1 -4.2 30,138 68,713 +8,897
Sep16 160421 1706.0 1779.5 1688.5 1718.5 -4.0 3,356 14,704 +545
Dec16 160421 1712.0 1786.0 1693.5 1724.1 -4.0 2,655 20,362 +198
Mar17 160421 1729.8 1729.8 1729.8 1729.8 -3.8 232 1,386 +206
May17 160421 1733.5 1733.5 1733.5 1733.5 -3.6 100 155 +99
Jul17 160421 1752.0 1752.0 1737.2 1737.2 -3.4 17 2,230 +0
Total Volume and Open Interest 144,869 194,510 +946
Platinum(NYMEX)
Apr16 160421 1022.6 1030.6 1022.6 1030.6 +3.9 24 119 -26
Jul16 160421 1019.5 1046.3 1016.5 1031.9 +3.8 17,302 55,511 +2,190
Oct16 160421 1023.3 1047.6 1018.6 1033.5 +3.8 135 4,672 +9
Jan17 160421 1032.0 1037.6 1032.0 1035.2 +4.1 0 14 +0
Total Volume and Open Interest 17,523 60,387 +2,173
Palladium(NYMEX)
Jun16 160421 596.45 617.85 591.90 610.05 +13.00 4,210 22,611 -107
Sep16 160421 602.40 610.85 602.40 610.85 +13.00 35 1,566 +9
Dec16 160421 604.35 612.30 604.15 612.30 +13.20 47 145 +44
Total Volume and Open Interest 4,292 24,352 -54
Copper(CMX)
May16 160421 223.30 228.35 221.85 225.10 +1.30 79,734 64,325 -4,833
Jul16 160421 224.00 228.90 222.40 225.60 +1.05 21,337 83,673 +1,890
Sep16 160421 224.40 228.95 223.60 226.05 +1.05 2,887 21,172 -643
Dec16 160421 225.55 229.10 223.80 226.55 +1.00 1,968 21,885 +322
Mar17 160421 226.10 226.90 226.10 226.90 +0.90 104 2,720 +18
Total Volume and Open Interest 106,944 201,891 -3,237
E-mini DJIA Index(CBOT)
Jun16 160421 18036 18080 17866 17899 -138 146,276 118,171 +1,286
Sep16 160421 17940 17985 17788 17807 -140 96 1,304 +40
Dec16 160421 17748 17748 17744 17744 -140 17 51 +11
Mar17 160421 17684 17684 17684 17684 -140      
Total Volume and Open Interest 146,389 119,526 +1,337
S & P 500(CME)
Jun16 160421 2097.90 2103.60 2082.10 2082.80 -15.20 4,632 71,222 +396
Sep16 160421 2074.60 2091.80 2074.60 2074.60 -15.20 2 948 +2
Dec16 160421 2067.90 2085.00 2067.90 2067.90 -15.10 0 3 +0
Mar17 160421 2062.60 2079.70 2062.60 2062.60 -15.10      
Total Volume and Open Interest 4,634 72,173 +398
S & P 500 E-Mini(Globex)
Jun16 160421 2097.75 2104.00 2078.75 2082.75 -15.25 1,565,161 2,851,161 -1,802
Sep16 160421 2088.75 2095.50 2070.75 2074.50 -15.25 4,108 20,682 +2,744
Dec16 160421 2080.00 2088.50 2064.25 2068.00 -15.00 671 2,472 +449
Mar17 160421 2062.50 2078.00 2062.50 2062.50 -15.25 1 63 +0
Total Volume and Open Interest 1,569,942 2,874,380 +1,391
NASDAQ 100 E-Mini(Globex)
Jun16 160421 4533.30 4551.80 4488.00 4497.80 -38.00 256,892 234,958 +3,263
Sep16 160421 4521.00 4544.00 4482.00 4490.80 -37.70 156 338 +54
Dec16 160421 4488.30 4488.30 4488.30 4488.30 -37.70 8 87 +0
Total Volume and Open Interest 257,056 235,390 +3,317
S&P Midcap 400(CME) e-Mini
Jun16 160421 1475.50 1479.20 1459.80 1463.50 -12.60 14,944 80,075 -564
Sep16 160421 1459.20 1459.20 1458.30 1459.20 -12.60 1 7 +0
Dec16 160421 1460.50 1460.50 1460.50 1460.50 -12.60 0 12 +0
Total Volume and Open Interest 14,945 80,094 -564
Volatility Index(CBOE)
Apr16 160420 13.30 13.55 12.65 12.66 -0.59 80,471 81,361 +81,361
May16 160421 16.45 16.97 16.20 16.77 +0.34 130,697 251,064 +14,095
Jun16 160421 17.95 18.50 17.72 18.48 +0.55 35,137 59,224 +8,041
Jul16 160421 18.79 19.38 18.59 19.35 +0.57 15,677 30,610 +536
Total Volume and Open Interest 271,956 398,612 -60,474
Russell 2000(ICE)
Jun16 160421 1139.00 1142.50 1129.70 1132.30 -7.30 75,003 373,946 -2,899
Sep16 160421 1131.00 1131.00 1123.80 1126.70 -7.30 3 51 +0
Dec16 160421 1123.40 1123.40 1123.40 1123.40 -7.30 0 10 +0
Total Volume and Open Interest 75,006 374,257 -2,899
Nikkei 225(CME)
Jun16 160421 17290 17460 17215 17280 unch 17,286 30,057 -146
Sep16 160421 17295 17295 17295 17295 unch 4 8 +4
Total Volume and Open Interest 17,290 30,070 -142
Nikkei 225(SGX)
Jun16 160421 16930 17410 16875 17380 +500 93,967 219,592 +4,357
Sep16 160421 16860 17350 16860 17350 +500 6 702 +24
Dec16 160421 17240 17240 17240 17240 +505 200 3,712 -52
Total Volume and Open Interest 94,184 230,208 +4,330
Nikkei 225(CME) Yen
Jun16 160421 17225 17415 17175 17235 unch 66,206 79,537 +1,944
Sep16 160421 17335 17355 17155 17190 unch 0 81 +0
Dec16 160421 17180 17180 17125 17180 unch      
Total Volume and Open Interest 66,208 79,620 +1,946
Nikkei 225(CME) e-Mini Yen
Jun16 160421 17240 17240 17235 17240 +10 0 51 +0
Sep16 160421 17190 17190 17190 17190 unch      
Dec16 160421 17180 17180 17180 17180 unch      
Total Volume and Open Interest 0 51 +0
CAC 40(EURONEXT)
May16 160421 4540.0 4547.0 4480.5 4514.0 -9.0 94,874 274,816 +7,148
Jun16 160421 4496.0 4496.5 4438.0 4465.0 -10.0 788 11,462 +80
Jul16 160421 4459.0 4459.0 4459.0 4459.0 -9.0      
Total Volume and Open Interest 95,662 286,313 +7,228
Hang Seng Index(HKFE)
Apr16 160421 21263 21664 21240 21594 +323 112,149 103,956 +1,109
May16 160421 21136 21548 21132 21478 +323 2,673 5,875 +899
Jun16 160421 20872 21273 20872 21205 +324 307 5,902 +89
Total Volume and Open Interest 115,471 118,105 +2,070
DAX(EUREX)
Jun16 160421 10495.5 10522.0 10371.0 10485.0 +11.5 127,327 117,017 +4,381
Sep16 160421 10505.5 10508.0 10380.5 10475.5 +11.5 151 1,528 +59
Dec16 160421 10465.0 10465.0 10465.0 10465.0 +10.0 25 2,851 +20
Total Volume and Open Interest 127,503 121,396 +4,460
Mini-DAX(EUREX)
Jun16 160421 10499.0 10521.0 10372.0 10485.0 +12.0 19,986 6,487 +647
Sep16 160421 10502.0 10502.0 10378.0 10475.0 +12.0 163 124 +19
Dec16 160421 10465.0 10465.0 10465.0 10465.0 +11.0 3 7 +2
Total Volume and Open Interest 20,152 6,618 +668
FT-SE 100(EURONEXT)
Jun16 160421 6369.00 6387.00 6299.50 6342.00 -28.50 117,800 606,054 -3,748
Sep16 160421 6304.00 6304.00 6261.50 6289.50 -28.50 22 1,833 +10
Dec16 160421 6256.50 6256.50 6256.50 6256.50 -28.50      
Total Volume and Open Interest 117,822 607,887 -3,738
SPI 200(SFE)
Jun16 160421 5206.0 5271.0 5197.0 5257.0 +52.0 40,710 233,166 +941
Sep16 160421 5215.0 5215.0 5192.0 5211.0 +53.0 100 1,871 +100
Dec16 160421 5197.0 5197.0 5197.0 5197.0 +53.0 0 2,163 -168
Total Volume and Open Interest 41,323 239,586 +1,003
FTSE MIB(ISE)
Jun16 160421 18285.00 18340.00 18120.00 18318.00 +70.00 32,947 66,443 -1,536
Sep16 160421 18125.00 18190.00 18015.00 18183.00 +70.00 25 302 +5
Dec16 160421 18061.00 18061.00 18061.00 18061.00 +68.00      
Total Volume and Open Interest 32,972 66,745 -1,531
KOSPI 200(KFE)
Jun16 160421 248.05 250.30 247.90 249.90 +1.95 93,001 117,842 +493
Sep16 160421 248.70 251.00 248.70 250.70 +2.00 244 6,140 +141
Dec16 160421 249.50 251.40 249.50 251.40 +1.70 0 2,414 +0
Total Volume and Open Interest 93,245 127,860 +664
GSCI(CME)
May16 160421 353.85 355.30 347.80 348.20 -4.65 181 11,550 +91
Jun16 160421 350.70 357.50 350.25 350.70 -4.25      
Jul16 160421 352.95 352.95 352.95 352.95 -4.25      
Total Volume and Open Interest 181 11,550 +91
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

Most quote charts don't cover this period on their long-term charts...  Amazing, the dollar went from 85 area in 1979-1980 to 164 area in early 1985..
Dollar index just traded at 110.25: https://mrci.com/pdf/dxc.pdf