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 22, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160422 1016.75 1017.25 979.00 987.00 -31.75 222,893 146,415 -28,437
Jul16 160422 1025.50 1026.00 988.25 996.25 -31.25 335,099 379,859 -5,043
Aug16 160422 1024.50 1026.25 990.50 998.50 -28.75 32,187 26,847 +96
Sep16 160422 1007.50 1012.25 982.00 989.00 -22.75 23,173 17,803 -608
Nov16 160422 997.00 1003.50 976.00 983.00 -15.50 167,821 228,569 -4,174
Jan17 160422 998.00 1005.00 979.00 986.25 -13.75 6,575 10,923 +571
Mar17 160422 992.25 999.00 978.00 985.00 -11.75 7,290 20,968 +643
May17 160422 995.25 998.00 978.25 985.25 -9.75 4,396 10,420 +765
Jul17 160422 997.25 1000.50 982.00 988.75 -8.50 2,687 6,411 -135
Aug17 160422 984.50 984.50 984.50 984.50 -7.75 25 190 +2
Sep17 160422 964.50 964.50 964.50 964.50 -7.75 6 47 +4
Nov17 160422 956.50 963.75 948.00 954.25 -5.00 2,083 10,322 -211
Jan18 160422 960.50 960.50 955.00 956.75 -5.50 0 75 +0
Mar18 160422 960.00 960.00 960.00 960.00 -5.50 0 35 +0
Total Volume and Open Interest 804,244 859,052 -36,531
Soybean Meal(CBOT)
May16 160422 325.90 326.00 308.20 311.70 -13.50 69,761 59,796 -8,052
Jul16 160422 328.90 328.90 310.80 314.60 -13.40 106,825 169,938 +5,341
Aug16 160422 323.90 325.70 311.00 314.50 -12.40 18,972 26,163 +951
Sep16 160422 325.30 325.30 311.00 314.30 -10.60 18,283 24,652 +469
Oct16 160422 321.40 321.40 309.50 312.00 -8.90 14,106 15,795 -1,021
Dec16 160422 320.40 321.20 309.40 312.20 -7.90 42,175 54,371 +2,832
Jan17 160422 319.20 319.20 309.00 311.00 -7.80 2,431 4,064 +295
Mar17 160422 315.00 316.50 307.80 309.30 -7.40 1,994 5,888 +27
May17 160422 313.60 315.00 307.70 309.10 -7.00 1,889 4,899 +457
Jul17 160422 314.40 317.10 308.70 310.20 -6.40 1,746 4,597 +209
Total Volume and Open Interest 278,423 374,096 +1,498
Soybean Oil(CBOT)
May16 160422 34.10 34.30 33.79 33.99 -0.22 75,679 103,512 -10,454
Jul16 160422 34.37 34.60 34.09 34.30 -0.20 79,800 215,639 +8,136
Aug16 160422 34.45 34.70 34.19 34.40 -0.20 14,746 24,722 -1,418
Sep16 160422 34.54 34.81 34.31 34.53 -0.19 6,695 20,867 -84
Oct16 160422 34.59 34.90 34.39 34.61 -0.16 6,350 10,911 -680
Dec16 160422 34.77 35.08 34.56 34.79 -0.13 26,913 67,847 +1,185
Jan17 160422 34.78 35.12 34.64 34.87 -0.06 2,206 5,929 +21
Mar17 160422 34.79 35.05 34.59 34.85 -0.01 3,468 7,811 -221
May17 160422 34.57 34.96 34.57 34.83 +0.01 2,050 5,122 +326
Jul17 160422 34.90 35.21 34.81 34.96 +0.08 1,343 3,769 -266
Total Volume and Open Interest 219,954 475,884 -3,548
Canola(WCE)
May16 160422 494.0 494.7 485.0 489.4 -5.3 16,614 25,318 -3,186
Jul16 160422 497.8 499.0 488.6 493.6 -5.4 27,022 86,689 +6,858
Nov16 160422 492.0 495.0 483.0 488.6 -4.4 10,326 46,726 +3,698
Jan17 160422 496.0 499.0 488.7 493.4 -4.1 484 2,660 +176
Mar17 160422 493.3 499.9 493.3 495.1 -3.9 46 537 -13
Total Volume and Open Interest 54,579 162,144 +7,619
Corn(CBOT)
May16 160422 384.25 384.25 370.50 371.75 -12.75 217,781 191,932 -18,498
Jul16 160422 389.00 389.25 374.50 375.50 -14.25 303,865 664,293 +17,109
Sep16 160422 388.25 388.50 374.50 375.50 -13.75 54,629 208,015 +8,561
Dec16 160422 392.75 393.25 380.00 381.00 -12.50 116,154 280,630 +9,698
Mar17 160422 399.75 400.25 388.25 389.00 -11.25 12,368 52,502 +2,593
May17 160422 404.25 404.25 392.75 393.50 -11.00 2,470 9,936 +142
Jul17 160422 408.00 408.00 397.00 397.25 -11.25 4,544 24,200 +1,366
Sep17 160422 400.00 400.75 393.50 393.50 -10.00 228 2,803 +52
Dec17 160422 403.50 405.00 394.50 394.75 -10.00 3,471 25,345 +1,370
Mar18 160422 403.50 403.50 403.50 403.50 -10.25 111 722 -18
Total Volume and Open Interest 715,781 1,462,327 +22,395
Wheat(CBOT)
May16 160422 494.00 494.00 465.25 467.00 -28.75 59,456 69,774 -11,045
Jul16 160422 501.00 501.25 472.50 474.00 -29.50 112,621 234,521 +938
Sep16 160422 509.50 510.00 482.00 483.50 -28.75 22,064 57,618 -1,899
Dec16 160422 525.00 525.00 498.50 500.25 -27.25 14,937 55,225 +1,474
Mar17 160422 538.75 538.75 513.50 515.25 -25.75 1,977 13,213 +91
May17 160422 545.75 545.75 523.50 524.75 -25.25 977 3,620 +144
Total Volume and Open Interest 213,479 438,852 -9,758
Wheat(KCBT)
May16 160422 485.25 486.25 458.75 461.75 -26.75 17,165 31,469 -3,924
Jul16 160422 496.75 497.75 470.25 473.50 -26.50 29,670 119,989 -1,044
Sep16 160422 511.00 511.50 484.50 487.75 -26.25 5,766 19,863 +227
Dec16 160422 533.25 533.25 507.00 510.00 -26.00 5,059 26,788 +46
Mar17 160422 542.25 542.25 522.75 524.00 -25.00 2,161 10,233 +530
May17 160422 554.00 554.00 533.25 533.25 -25.00 522 2,899 -88
Jul17 160422 550.00 550.00 537.00 537.00 -24.75 518 1,125 +6
Total Volume and Open Interest 61,036 212,672 -4,246
Wheat(MGE)
May16 160422 540.00 540.00 521.00 525.50 -18.00 6,002 12,220 -1,491
Jul16 160422 548.75 548.75 525.75 533.25 -18.00 7,887 28,522 +468
Sep16 160422 555.25 555.25 536.75 542.50 -16.00 1,565 9,282 -38
Dec16 160422 565.50 565.50 548.00 553.00 -16.50 974 8,240 +210
Mar17 160422 577.25 577.25 559.00 562.50 -17.25 933 4,524 +241
May17 160422 579.50 579.50 563.00 568.75 -16.50 120 1,955 -5
Total Volume and Open Interest 17,601 65,277 -577
Oats(CBOT)
May16 160422 201.50 205.00 193.00 197.50 -3.75 1,036 3,438 -704
Jul16 160422 212.50 214.00 202.50 207.25 -5.00 1,053 5,822 +239
Sep16 160422 220.50 222.00 215.50 215.50 -5.00 48 202 +7
Dec16 160422 227.75 228.00 222.00 223.25 -5.25 87 980 +37
Total Volume and Open Interest 2,224 10,450 -421
Rough Rice(CBOT)
May16 160422 10.66 10.66 10.45 10.49 -0.18 1,160 5,141 -385
Jul16 160422 10.93 10.94 10.72 10.76 -0.17 802 5,384 +272
Sep16 160422 10.95 11.02 10.93 10.94 -0.17 73 1,135 +12
Nov16 160422 11.08 11.11 11.02 11.02 -0.18 10 223 +0
Total Volume and Open Interest 2,047 11,927 -102
Live Cattle(CME)
Apr16 160422 126.930 127.100 124.385 124.730 -1.770 2,325 9,507 -1,041
Jun16 160422 117.035 117.200 113.900 114.650 -2.250 27,255 138,073 -1,883
Aug16 160422 113.950 114.150 110.930 111.550 -2.380 11,164 60,949 +1,415
Oct16 160422 113.980 114.100 110.900 111.450 -2.450 6,973 43,690 +666
Dec16 160422 114.135 114.350 111.135 111.650 -2.485 2,419 19,601 +391
Feb17 160422 113.250 113.300 110.250 110.900 -2.150 956 5,966 +0
Total Volume and Open Interest 51,318 282,468 -382
Feeder Cattle(CME)
Apr16 160422 149.400 149.700 147.050 147.950 -1.500 788 3,127 +71
May16 160422 145.650 146.130 141.050 142.450 -3.000 3,545 11,828 +202
Aug16 160422 146.250 146.685 141.550 142.100 -3.950 2,223 17,818 +270
Sep16 160422 145.400 145.650 140.535 141.580 -3.455 502 4,613 -10
Oct16 160422 143.735 144.150 139.100 140.830 -2.770 353 2,662 +96
Nov16 160422 139.330 139.600 134.550 136.500 -2.550 174 2,354 +52
Jan17 160422 135.325 135.325 130.630 132.750 -2.250 43 242 +25
Total Volume and Open Interest 7,636 42,685 +711
Lean Hogs(CME)
May16 160422 77.135 77.930 75.180 75.700 -1.335 320 2,033 +15
Jun16 160422 79.900 80.450 78.700 78.830 -0.705 11,884 82,681 -709
Jul16 160422 80.050 80.900 79.350 79.480 -0.600 2,072 24,765 -50
Aug16 160422 79.700 80.450 79.100 79.230 -0.500 2,467 35,155 +173
Oct16 160422 69.135 69.430 68.480 68.635 -0.515 1,838 41,369 +473
Dec16 160422 63.830 64.150 63.650 63.700 -0.300 547 23,382 +41
Feb17 160422 66.885 66.950 66.580 66.580 -0.270 285 6,695 +70
Apr17 160422 69.850 69.930 69.600 69.600 -0.250 73 2,649 +12
Total Volume and Open Interest 19,507 219,346 +26
Class III Milk(CME)
Apr16 160422 13.66 13.66 13.65 13.65 unch 136 3,595 -57
May16 160422 13.35 13.37 13.25 13.30 -0.09 400 5,133 -87
Jun16 160422 13.51 13.56 13.43 13.48 -0.09 306 4,517 +55
Jul16 160422 13.90 13.92 13.83 13.85 -0.11 97 3,419 +17
Aug16 160422 14.48 14.48 14.42 14.46 -0.06 130 2,881 +78
Sep16 160422 14.90 14.91 14.80 14.90 unch 94 2,684 +26
Oct16 160422 15.10 15.14 15.05 15.14 +0.02 74 2,393 +34
Nov16 160422 15.12 15.13 15.06 15.13 -0.04 62 2,328 +40
Dec16 160422 15.12 15.13 15.08 15.12 -0.01 52 2,193 +40
Jan17 160422 15.15 15.21 15.15 15.20 +0.01 24 498 +11
Feb17 160422 15.32 15.35 15.25 15.35 +0.04 71 488 +43
Mar17 160422 15.40 15.43 15.35 15.43 -0.03 41 431 +0
Apr17 160422 15.40 15.40 15.35 15.38 -0.02 28 236 +22
Total Volume and Open Interest 1,530 31,713 +216
Cocoa(ICE)
May16 160422 3114 3137 3114 3137 +76 6 101 -6
Jul16 160422 3121 3159 3113 3155 +48 19,744 100,407 -1,778
Sep16 160422 3115 3152 3107 3149 +51 8,915 58,751 +1,005
Dec16 160422 3083 3121 3076 3120 +54 4,418 30,444 +714
Mar17 160422 3053 3089 3048 3089 +54 1,535 30,158 +331
May17 160422 3056 3081 3054 3081 +54 115 4,969 +31
Jul17 160422 3048 3074 3048 3074 +53 3 1,733 +1
Total Volume and Open Interest 34,749 232,500 +306
Coffee "C"(ICE)
May16 160422 123.50 123.70 122.00 122.75 -0.80 10,864 1,825 -6,014
Jul16 160422 123.80 124.30 122.30 123.35 -0.75 24,488 94,857 +2,552
Sep16 160422 125.55 126.00 124.10 125.05 -0.80 4,003 38,120 +384
Dec16 160422 127.80 128.30 126.60 127.30 -0.85 1,908 27,485 -250
Mar17 160422 130.45 130.45 128.85 129.50 -0.85 353 9,264 +65
May17 160422 131.35 131.60 130.45 131.00 -0.85 124 5,321 +15
Total Volume and Open Interest 42,331 183,827 -3,118
Orange Juice(ICE)
May16 160422 127.40 132.70 125.00 125.75 -1.65 967 2,614 -648
Jul16 160422 129.60 133.90 127.50 128.70 -0.05 942 8,154 +265
Sep16 160422 128.85 134.20 128.30 129.25 -0.15 118 1,446 +70
Nov16 160422 130.00 134.75 129.30 129.80 -0.45 77 596 +69
Jan17 160422 131.00 131.00 130.50 130.50 -0.90 8 98 +8
Mar17 160422 131.45 131.45 131.45 131.45 -0.90 0 1 +0
Total Volume and Open Interest 2,112 12,909 -236
Sugar #11(ICE)
May16 160422 15.55 15.78 15.13 15.26 -0.32 42,860 84,658 -13,694
Jul16 160422 15.70 15.97 15.34 15.47 -0.32 97,041 347,197 +2,416
Oct16 160422 15.97 16.19 15.63 15.75 -0.30 26,664 173,389 +1,046
Mar17 160422 16.47 16.61 16.08 16.20 -0.28 13,078 112,483 +1,839
May17 160422 16.12 16.35 15.90 15.98 -0.27 1,744 17,361 -33
Jul17 160422 16.01 16.11 15.66 15.76 -0.25 1,253 24,213 +0
Oct17 160422 15.80 15.98 15.63 15.67 -0.24 702 19,128 +122
Mar18 160422 16.08 16.12 15.75 15.83 -0.25 356 7,595 +192
Total Volume and Open Interest 183,960 792,285 -8,255
London Cocoa(LCE)
May16 160422 2256 2274 2252 2270 +23 6,568 60,678 -848
Jul16 160422 2265 2291 2265 2287 +25 12,139 70,699 +2,499
Sep16 160422 2243 2269 2243 2266 +26 5,719 56,543 -99
Dec16 160422 2204 2225 2200 2224 +29 3,623 51,619 +313
Mar17 160422 2164 2191 2164 2190 +31 2,863 39,269 +51
May17 160422 2160 2183 2158 2183 +31 268 7,563 -21
Jul17 160422 2157 2178 2157 2178 +30 6 1,548 +2
Total Volume and Open Interest 31,186 288,360 +1,897
London Sugar(LCE)
Aug16 160422 454.80 462.00 450.50 453.30 -4.90 4,957 51,818 +249
Oct16 160422 450.00 456.50 445.80 448.40 -5.30 2,300 16,502 +459
Dec16 160422 448.90 455.40 444.80 447.50 -5.30 790 10,467 +85
Mar17 160422 448.30 454.50 445.10 447.20 -5.20 560 8,205 +24
May17 160422 450.00 450.60 443.80 443.80 -5.30 97 2,240 +57
Total Volume and Open Interest 8,737 91,028 +886
Cotton(ICE)
May16 160422 63.68 64.42 62.20 63.08 -0.41 4,667 5,425 -4,258
Jul16 160422 64.00 64.02 62.88 63.69 -0.32 34,385 111,752 -1,707
Oct16 160422 62.71 63.03 62.71 63.03 -0.22 16 20 +1
Dec16 160422 62.68 62.73 61.44 62.52 -0.18 13,018 58,105 +1,855
Mar17 160422 63.12 63.12 62.03 62.84 -0.29 1,142 8,666 +435
May17 160422 63.55 63.55 62.50 63.18 -0.37 233 1,988 +77
Total Volume and Open Interest 53,595 189,939 -3,499
Lumber(CME)
May16 160422 282.1 285.0 280.6 281.4 +1.5 443 1,958 -222
Jul16 160422 287.0 289.9 286.3 287.0 +2.2 335 1,872 +97
Sep16 160422 286.4 286.4 286.4 286.4 +1.4 12 176 +3
Nov16 160422 287.0 287.0 286.9 287.0 unch 4 39 +2
Total Volume and Open Interest 794 4,081 -120
Crude Oil(NYM)
Jun16 160422 43.42 44.45 43.11 43.73 +0.55 796,240 513,527 +22,519
Jul16 160422 44.24 45.23 43.90 44.54 +0.56 136,113 253,305 +3,812
Aug16 160422 44.67 45.67 44.40 45.01 +0.57 37,316 92,948 +190
Sep16 160422 45.00 46.00 44.79 45.37 +0.57 41,004 130,758 +110
Oct16 160422 45.60 46.26 45.15 45.67 +0.57 24,029 62,892 +1,158
Nov16 160422 45.60 46.53 45.60 45.97 +0.58 12,231 49,049 -531
Dec16 160422 45.78 46.81 45.62 46.24 +0.61 65,920 197,627 -3,018
Jan17 160422 45.90 47.01 45.82 46.47 +0.63 4,652 36,373 -47
Feb17 160422 46.47 47.07 46.37 46.67 +0.65 2,555 23,137 -58
Mar17 160422 46.70 47.34 46.43 46.85 +0.66 6,725 43,295 +1,112
Apr17 160422 46.52 47.35 46.52 47.01 +0.67 1,671 10,331 +648
May17 160422 47.16 47.16 47.16 47.16 +0.67 1,116 11,753 +86
Jun17 160422 47.14 47.73 46.79 47.30 +0.67 12,809 48,060 +1,175
Jul17 160422 47.35 47.88 47.32 47.41 +0.67 1,004 11,060 +234
Aug17 160422 47.84 47.84 47.52 47.52 +0.67 349 7,237 +29
Sep17 160422 47.65 47.65 47.65 47.65 +0.67 1,279 21,487 +6
Total Volume and Open Interest 1,175,566 1,724,355 +10,169
e-miNY Crude Oil(NYM)
Jun16 160422 43.400 44.450 43.125 43.725 +0.550 17,361 2,621 +438
Jul16 160422 44.125 45.200 43.975 44.550 +0.575 270 445 +31
Aug16 160422 44.950 45.500 44.725 45.000 +0.550 26 62 +4
Sep16 160422 45.275 45.650 45.275 45.375 +0.575 6 93 +1
Oct16 160422 45.900 45.900 45.675 45.675 +0.575 2 63 +0
Nov16 160422 45.975 45.975 45.975 45.975 +0.575 1 13 +0
Dec16 160422 46.250 46.250 46.250 46.250 +0.625 5 267 +3
Jan17 160422 46.700 46.700 46.475 46.475 +0.625 0 16 +0
Feb17 160422 46.675 46.675 46.675 46.675 +0.650 0 4 +0
Mar17 160422 46.850 46.850 46.850 46.850 +0.650 0 13 +0
Total Volume and Open Interest 17,681 3,933 +476
NY Harbor ULSD(NYM)
May16 160422 130.95 133.56 130.07 130.89 +0.91 31,643 47,527 -7,023
Jun16 160422 131.72 134.37 130.78 131.74 +1.02 70,341 87,245 +3,149
Jul16 160422 132.91 135.48 131.94 132.99 +1.08 29,077 61,719 +1,168
Aug16 160422 134.91 136.81 133.33 134.44 +1.15 16,057 27,805 -333
Sep16 160422 136.84 138.40 135.73 136.28 +1.26 10,269 25,547 +614
Oct16 160422 137.50 140.27 137.35 138.32 +1.37 5,785 15,307 -276
Nov16 160422 140.18 142.01 140.14 140.38 +1.46 3,577 11,042 +130
Dec16 160422 141.52 144.17 140.68 142.24 +1.56 13,039 53,792 +1,658
Jan17 160422 143.24 145.35 143.24 143.88 +1.64 1,441 18,301 -43
Feb17 160422 145.80 145.90 144.58 144.70 +1.68 973 4,384 +160
Mar17 160422 145.90 145.90 144.30 144.82 +1.71 955 7,646 +223
Apr17 160422 145.45 145.48 144.40 144.40 +1.74 383 2,370 -39
May17 160422 144.67 144.67 144.67 144.67 +1.78 319 2,264 +41
Jun17 160422 145.74 146.44 144.52 145.16 +1.82 784 7,566 +301
Total Volume and Open Interest 186,193 394,900 -431
RBOB Gasoline(NYM)
May16 160422 151.85 155.50 150.71 153.09 +1.50 37,658 48,476 -6,719
Jun16 160422 153.50 157.09 152.24 154.84 +1.62 63,321 99,840 +3,070
Jul16 160422 153.84 157.29 152.58 155.20 +1.71 24,850 50,829 -680
Aug16 160422 152.99 155.93 151.41 153.96 +1.77 13,779 33,092 +719
Sep16 160422 151.34 153.31 150.14 151.52 +1.76 12,529 45,847 +2
Oct16 160422 136.41 138.80 135.70 137.08 +1.72 8,690 29,081 +1,348
Nov16 160422 133.05 135.20 131.49 133.57 +1.58 4,087 14,027 +111
Dec16 160422 131.31 132.91 129.29 131.30 +1.47 4,814 30,870 +353
Jan17 160422 130.53 132.62 130.53 131.11 +1.42 432 5,861 -41
Feb17 160422 132.68 133.63 132.32 132.36 +1.43 137 1,289 +8
Total Volume and Open Interest 172,185 389,339 -1,832
e-miNY RBOB Gasoline(NYM)
May16 160422 153.10 153.10 153.09 153.10 +1.50 0 1 +0
Jun16 160422 154.80 154.84 154.80 154.80 +1.60      
Jul16 160422 155.20 155.20 155.20 155.20 +1.70      
Aug16 160422 154.00 154.00 153.96 154.00 +1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160422 2.061 2.147 2.034 2.140 +0.072 189,782 75,804 -27,031
Jun16 160422 2.198 2.281 2.179 2.267 +0.059 115,965 240,907 -8,622
Jul16 160422 2.322 2.404 2.305 2.383 +0.060 52,358 200,234 -634
Aug16 160422 2.382 2.472 2.374 2.449 +0.062 33,532 56,652 +623
Sep16 160422 2.416 2.501 2.412 2.480 +0.061 29,043 113,778 +2,047
Oct16 160422 2.480 2.558 2.476 2.541 +0.061 32,868 95,152 -1,032
Nov16 160422 2.691 2.751 2.671 2.733 +0.060 9,952 38,586 +894
Dec16 160422 2.973 3.037 2.956 3.016 +0.060 9,904 42,555 +351
Jan17 160422 3.098 3.163 3.083 3.143 +0.060 18,772 75,811 +715
Feb17 160422 3.086 3.144 3.068 3.127 +0.058 3,283 17,547 +343
Mar17 160422 3.030 3.090 3.015 3.072 +0.055 10,820 46,828 +672
Apr17 160422 2.818 2.852 2.795 2.835 +0.037 12,076 46,912 +482
May17 160422 2.795 2.829 2.795 2.818 +0.026 2,100 11,457 +585
Jun17 160422 2.832 2.844 2.822 2.844 +0.023 859 6,404 +24
Jul17 160422 2.854 2.878 2.849 2.875 +0.024 436 4,376 +59
Aug17 160422 2.866 2.897 2.862 2.888 +0.027 206 4,111 +9
Total Volume and Open Interest 524,038 1,125,031 -30,145
Brent Crude Oil(ICE)
Jun16 160422 44.75 45.90 44.30 45.11 +0.58 297,260 295,687 -18,502
Jul16 160422 44.61 45.82 44.24 45.07 +0.68 176,378 488,351 +23,426
Aug16 160422 45.04 46.19 44.70 45.46 +0.67 85,034 196,960 -401
Sep16 160422 45.46 46.56 45.16 45.86 +0.64 79,521 181,863 +323
Oct16 160422 45.88 46.84 45.54 46.19 +0.62 45,012 108,483 +116
Nov16 160422 46.16 47.12 45.88 46.48 +0.63 37,859 99,015 +5,788
Dec16 160422 46.39 47.46 46.19 46.80 +0.64 92,373 333,562 +1,537
Jan17 160422 46.71 47.60 46.49 47.07 +0.65 9,899 49,847 +1,299
Feb17 160422 47.14 47.91 46.79 47.34 +0.67 6,054 49,455 +76
Mar17 160422 47.83 48.04 47.41 47.62 +0.69 5,517 37,868 -54
Apr17 160422 47.87 47.87 47.87 47.87 +0.69 1,555 18,356 +348
May17 160422 48.11 48.11 48.11 48.11 +0.71 1,809 19,532 +166
Jun17 160422 48.08 48.82 47.76 48.34 +0.72 18,167 70,185 +2,175
Jul17 160422 48.42 48.68 48.36 48.57 +0.73 1,480 13,691 +239
Total Volume and Open Interest 908,460 2,333,402 +17,864
Gas Oil(ICE)
May16 160422 391.75 400.00 389.00 395.75 +2.50 58,068 125,434 +332
Jun16 160422 393.50 402.00 390.75 397.75 +2.75 69,880 142,564 +580
Jul16 160422 397.75 404.75 393.50 400.75 +3.00 38,878 59,367 -1,113
Aug16 160422 402.25 408.75 397.75 405.00 +3.25 22,042 37,307 +1,536
Sep16 160422 407.50 413.25 402.25 409.75 +3.50 16,951 41,195 +1,892
Oct16 160422 411.25 418.25 407.50 414.75 +3.50 8,488 33,666 +571
Nov16 160422 414.25 421.50 410.75 418.00 +3.50 5,546 21,665 +509
Dec16 160422 417.50 424.25 413.50 420.75 +3.75 25,641 89,912 +20
Jan17 160422 420.00 426.00 417.00 424.25 +4.00 3,508 21,579 +91
Feb17 160422 421.25 430.75 420.50 427.50 +4.00 2,414 12,384 -148
Total Volume and Open Interest 266,481 748,421 +3,392
Ethanol(CBOT)
May16 160422 1.536 1.542 1.517 1.520 -0.037 243 1,023 -46
Jun16 160422 1.524 1.530 1.507 1.512 -0.033 245 1,145 +65
Jul16 160422 1.515 1.515 1.503 1.505 -0.033 71 961 -6
Aug16 160422 1.492 1.492 1.492 1.492 -0.031 14 234 +1
Sep16 160422 1.492 1.492 1.481 1.481 -0.025 80 439 +63
Oct16 160422 1.463 1.463 1.463 1.463 -0.025 5 193 -4
Nov16 160422 1.446 1.446 1.446 1.446 -0.023 0 125 +0
Dec16 160422 1.444 1.444 1.434 1.434 -0.021 0 391 +0
Total Volume and Open Interest 658 4,511 +73
WTI Crude Oil(ICE)
Jun16 160422 43.43 44.45 43.12 43.73 +0.55 70,051 97,020 -3,970
Jul16 160422 44.50 45.23 43.92 44.54 +0.56 44,790 60,495 +3,013
Aug16 160422 44.95 45.63 44.40 45.01 +0.57 17,171 22,841 -318
Sep16 160422 45.30 45.98 44.86 45.37 +0.57 14,410 27,334 -843
Oct16 160422 45.59 46.19 45.44 45.67 +0.57 7,939 9,575 +205
Nov16 160422 45.88 46.46 45.75 45.97 +0.58 6,927 12,989 -239
Dec16 160422 46.13 46.71 45.85 46.24 +0.61 14,234 71,030 -891
Jan17 160422 46.70 46.70 46.47 46.47 +0.63 1,064 5,419 -21
Feb17 160422 47.09 47.10 46.67 46.67 +0.65 631 4,271 +62
Mar17 160422 46.85 46.85 46.85 46.85 +0.66 974 4,810 -195
Apr17 160422 47.01 47.01 47.01 47.01 +0.67 147 2,509 +34
May17 160422 47.16 47.16 47.16 47.16 +0.67 60 1,273 -11
Jun17 160422 47.00 47.30 47.00 47.30 +0.67 3,339 22,961 +1,635
Jul17 160422 47.41 47.41 47.41 47.41 +0.67 138 1,440 +109
Aug17 160422 47.52 47.52 47.52 47.52 +0.67 10 414 +3
Sep17 160422 47.65 47.65 47.65 47.65 +0.67 151 3,117 +2
Total Volume and Open Interest 188,173 415,227 -108
US Dollar Index(ICE)
Jun16 160422 94.605 95.180 94.435 95.080 +0.505 15,588 59,294 -659
Sep16 160422 94.610 95.250 94.595 95.180 +0.505 139 2,054 -17
Dec16 160422 94.780 95.275 94.780 95.230 +0.505 14 352 +6
Total Volume and Open Interest 15,742 61,825 -669
Australian Dollar(CME)
Jun16 160422 77.20 77.57 76.77 76.92 -0.35 92,025 145,237 +3,272
Sep16 160422 76.88 77.24 76.46 76.60 -0.35 87 897 -27
Dec16 160422 76.32 76.70 76.32 76.32 -0.35 2 30 +1
Total Volume and Open Interest 92,115 146,169 +3,247
British Pound(CME)
Jun16 160422 143.18 144.53 143.14 144.08 +0.81 89,642 233,524 -3,586
Sep16 160422 143.25 144.58 143.24 144.15 +0.80 23 878 +13
Dec16 160422 143.47 144.58 143.47 144.27 +0.81 10 202 +10
Total Volume and Open Interest 89,687 234,633 -3,562
Canadian Dollar(CME)
Jun16 160422 78.54 79.23 78.38 78.84 +0.26 78,949 111,314 +550
Sep16 160422 78.60 79.22 78.40 78.84 +0.25 794 2,026 -40
Dec16 160422 79.03 79.19 78.48 78.86 +0.26 109 1,311 +57
Mar17 160422 78.86 79.22 78.51 78.86 +0.24 0 102 +0
Total Volume and Open Interest 79,854 114,767 +569
Japanese Yen(CME)
Jun16 160422 91.49 91.64 89.55 89.65 -1.78 95,204 178,797 -409
Sep16 160422 91.90 91.93 89.87 89.96 -1.78 55 553 +12
Dec16 160422 91.38 92.21 90.28 90.35 -1.77 0 93 +0
Total Volume and Open Interest 95,259 179,491 -397
Swiss Franc(CME)
Jun16 160422 102.74 102.95 102.27 102.38 -0.47 24,823 43,162 +80
Sep16 160422 103.06 103.42 102.76 102.86 -0.48 50 95 +3
Dec16 160422 103.38 103.89 103.36 103.38 -0.48 2 24 +1
Total Volume and Open Interest 24,875 43,296 +84
EuroFX(CME)
Jun16 160422 113.01 113.25 112.34 112.45 -0.67 144,418 335,281 -5,661
Sep16 160422 113.48 113.61 112.72 112.82 -0.67 185 3,047 -13
Dec16 160422 113.70 113.97 113.14 113.21 -0.67 8 1,162 +0
Total Volume and Open Interest 144,775 339,996 -5,567
Mexican Peso(CME)
May16 160422 572.25 572.25 572.25 572.25 +2.00      
Jun16 160422 569.38 572.50 568.25 570.75 +2.00 39,191 108,075 -730
Total Volume and Open Interest 39,267 125,792 -719
Brazilian Real(CME)
May16 160422 280.15 280.45 277.25 279.10 -0.35 543 25,634 +135
Jun16 160422 276.00 280.00 274.95 276.70 -0.35 159 5,186 +101
Jul16 160422 274.45 274.45 274.45 274.45 -2.40 1 15 -1
Aug16 160422 272.00 272.00 272.00 272.00 -3.25      
Total Volume and Open Interest 703 30,857 +235
30-Year T-Bonds(CBOT)
Jun16 160422 162~270 163~030 162~030 162~150 -0~070 281,575 542,384 +703
Sep16 160422 161~150 161~150 160~260 161~040 -0~060 97 1,145 -8
Dec16 160422 159~280 159~280 159~280 159~280 -0~060      
Total Volume and Open Interest 281,672 543,529 +695
10-Year T-Notes(CBOT)
Jun16 160422 129~220 129~250 129~115 129~150 -0~045 1,292,098 2,770,780 -26,207
Sep16 160422 129~190 129~195 129~075 129~100 -0~045 2,046 9,611 +615
Dec16 160422 128~155 128~155 128~155 128~155 -0~045      
Total Volume and Open Interest 1,294,144 2,780,391 -25,592
5-Year T-Notes(CBOT)
Jun16 160422 120~206 120~226 120~144 120~160 -0~026 619,999 2,473,855 -19,198
Sep16 160422 120~036 120~054 120~030 120~040 -0~026 3,529 23,948 +972
Dec16 160422 120~024 120~024 120~024 120~024 -0~026      
Total Volume and Open Interest 623,528 2,497,803 -18,226
2 Year T-Notes(CBOT)
Jun16 160422 109~066 109~074 109~054 109~064 +0~002 231,925 1,040,840 +11,360
Sep16 160422 109~024 109~030 109~024 109~026 -0~002 322 3,385 -49
Dec16 160422 109~012 109~012 109~012 109~012 -0~002      
Total Volume and Open Interest 232,247 1,044,225 +11,311
Eurodollars(CME)
Jun16 160422 99.295 99.300 99.285 99.290 unch 180,499 1,195,350 +3,100
Sep16 160422 99.190 99.195 99.170 99.180 -0.005 191,030 1,024,331 +9,369
Dec16 160422 99.100 99.110 99.080 99.090 -0.005 300,897 1,234,853 +31,516
Mar17 160422 99.040 99.055 99.020 99.030 -0.005 210,915 880,211 -2,521
Jun17 160422 98.980 98.990 98.950 98.965 -0.005 244,327 846,637 +33,479
Sep17 160422 98.915 98.930 98.880 98.900 -0.005 146,450 711,428 -3,360
Dec17 160422 98.840 98.855 98.805 98.820 -0.010 214,002 1,048,361 +22,237
Mar18 160422 98.780 98.795 98.745 98.760 -0.010 127,545 509,611 -1,733
Jun18 160422 98.710 98.735 98.675 98.695 -0.010 109,837 434,118 -6,292
Sep18 160422 98.655 98.670 98.615 98.630 -0.010 80,152 359,942 -2,573
Dec18 160422 98.585 98.600 98.545 98.560 -0.010 83,433 520,475 +7,770
Mar19 160422 98.525 98.545 98.485 98.500 -0.015 67,788 304,771 +3,414
Jun19 160422 98.465 98.485 98.420 98.435 -0.015 45,968 256,632 -765
Sep19 160422 98.405 98.420 98.360 98.375 -0.010 27,158 184,921 +358
Dec19 160422 98.330 98.350 98.290 98.305 -0.010 34,131 194,241 +2,553
Mar20 160422 98.275 98.295 98.235 98.245 -0.015 22,049 103,382 +210
Jun20 160422 98.215 98.235 98.175 98.185 -0.015 16,656 61,727 +962
Sep20 160422 98.155 98.175 98.115 98.125 -0.015 17,390 59,326 -118
Total Volume and Open Interest 2,168,702 10,223,044 +106,715
Ultra T-Bond(CBOT)
Jun16 160422 170~16 170~29 169~24 170~03 -0~09 73,990 630,152 +848
Sep16 160422 172~08 172~08 172~08 172~08 -0~09 0 18 +0
Dec16 160422 171~18 171~18 171~18 171~18 -0~09      
Total Volume and Open Interest 73,990 630,170 +848
Ultra 10-Yr T-Note(CBOT)
Jun16 160422 139~305 140~050 139~180 139~230 -0~055 51,081 113,082 +1,706
Sep16 160422 140~035 140~035 140~035 140~035 -0~050      
Dec16 160422 140~035 140~035 140~035 140~035 -0~050      
Total Volume and Open Interest 51,081 113,082 +1,706
30 Day Federal Funds(CBOT)
Apr16 160422 99.635 99.637 99.635 99.637 unch 1,178 120,990 +461
May16 160422 99.635 99.635 99.630 99.630 unch 4,664 192,910 +419
Jun16 160422 99.605 99.610 99.605 99.605 unch 6,670 76,089 +22
Jul16 160422 99.580 99.580 99.575 99.580 unch 18,938 199,258 -898
Aug16 160422 99.540 99.540 99.535 99.535 unch 16,814 114,000 -6,593
Sep16 160422 99.525 99.530 99.515 99.520 unch 2,777 25,723 +655
Total Volume and Open Interest 80,827 995,630 -5,470
3-Mth Euro-Yen(CME)
Jun16 160422 99.575 99.575 99.575 99.575 -0.415      
Sep16 160422 99.990 99.990 99.990 99.990 unch      
Dec16 160422 99.990 99.990 99.990 99.990 unch      
Mar17 160422 99.990 99.990 99.990 99.990 unch      
Jun17 160422 99.990 99.990 99.990 99.990 unch      
Sep17 160422 99.990 99.990 99.990 99.990 unch      
Dec17 160422 99.990 99.990 99.990 99.990 unch      
Mar18 160422 99.995 99.995 99.995 99.995 unch      
Jun18 160422 99.855 99.855 99.855 99.855 unch      
Sep18 160422 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 160422 166.00 166.46 164.96 165.26 -0.60 30,899 131,485 +2,088
Sep16 160422 174.16 174.16 174.16 174.16 -0.60 0 12 +0
Dec16 160422 174.16 174.16 174.16 174.16 -0.60      
Total Volume and Open Interest 30,899 131,497 +2,088
Euro-Bund(EUREX)
Jun16 160422 162.57 162.68 162.34 162.49 unch 551,670 1,351,666 +8,320
Sep16 160422 161.51 161.60 161.45 161.48 -0.01 742 52,071 +341
Dec16 160422 159.99 159.99 159.99 159.99 unch      
Total Volume and Open Interest 552,412 1,403,737 +8,661
Euro-Bobl(EUREX)
Jun16 160422 131.05 131.19 131.01 131.10 +0.08 333,392 968,530 +4,937
Sep16 160422 131.93 132.00 131.93 132.00 +0.09 919 3,958 +637
Dec16 160422 131.10 131.10 131.10 131.10 +0.08 0 1 +0
Total Volume and Open Interest 334,311 972,489 +5,574
Euro-Schatz(EUREX)
Jun16 160422 111.81 111.84 111.79 111.82 +0.01 159,883 926,247 -3,270
Sep16 160422 111.80 111.80 111.80 111.80 +0.01 0 52 +0
Dec16 160422 111.80 111.80 111.80 111.80 +0.01      
Total Volume and Open Interest 159,883 926,299 -3,270
3-Mth Euribor(EUREX)
Jun16 160422 100.255 100.255 100.255 100.255 +0.005 213 11,733 +10
Sep16 160422 100.270 100.270 100.270 100.270 +0.005 150 6,447 +0
Dec16 160422 100.290 100.290 100.290 100.290 +0.005 94 2,854 +0
Total Volume and Open Interest 760 74,285 +11
Long Gilt(LIFFE)
Jun16 160422 119~23 119~29 119~12 119~18 -0~06 173,875 491,983 -2,035
Sep16 160422 121~03 121~03 121~03 121~03 -0~09      
Total Volume and Open Interest 173,875 491,983 -2,035
3-Mth Short Sterling(LIFFE)
Jun16 160422 99.39 99.40 99.39 99.39 unch 73,658 405,888 -19,270
Sep16 160422 99.37 99.38 99.36 99.37 unch 32,146 411,343 +1,199
Dec16 160422 99.33 99.34 99.32 99.33 unch 48,238 418,284 +2,982
Mar17 160422 99.28 99.29 99.27 99.28 unch 44,695 322,327 +6,309
Jun17 160422 99.23 99.24 99.21 99.23 unch 57,368 319,475 -991
Sep17 160422 99.18 99.18 99.15 99.17 -0.01 49,297 284,788 -1,642
Total Volume and Open Interest 476,057 3,216,884 -5,332
3-Mth Euribor(LIFFE)
Jun16 160422 100.250 100.260 100.245 100.250 unch 20,254 549,869 +3,476
Sep16 160422 100.260 100.275 100.260 100.265 unch 19,491 505,186 +1,666
Dec16 160422 100.285 100.295 100.280 100.285 unch 25,647 458,866 +1,306
Total Volume and Open Interest 299,027 3,502,823 +11,280
3-Mth Aus T-Bills(SFE)
Jun16 160422 97.75 97.77 97.75 97.76 unch 15,678 235,747 -5,683
Sep16 160422 97.81 97.82 97.80 97.81 unch 22,536 224,831 +5,700
Dec16 160422 97.83 97.85 97.82 97.84 unch 12,050 183,796 +3,665
Mar17 160422 97.84 97.87 97.84 97.85 unch 11,452 123,780 +1,238
Jun17 160422 97.85 97.87 97.84 97.85 -0.01 6,496 77,821 +3,719
Sep17 160422 97.85 97.86 97.83 97.84 -0.01 7,525 67,082 +4,448
Dec17 160422 97.83 97.84 97.81 97.82 -0.01 7,335 46,576 +3,949
Mar18 160422 97.80 97.81 97.77 97.78 -0.02 3,624 23,164 +1,303
Jun18 160422 97.77 97.77 97.74 97.75 -0.02 927 13,145 +105
Sep18 160422 97.70 97.72 97.70 97.71 -0.02 569 2,303 +490
Total Volume and Open Interest 88,529 1,001,403 +18,944
10-Year Aus T-Bonds(SFE)
Jun16 160422 97.41 97.42 97.36 97.37 -0.04 155,524 837,827 +24,735
Sep16 160422 97.37 97.37 97.37 97.37 -0.04      
Total Volume and Open Interest 155,524 837,827 +24,735
3-Year Aus T-Bonds(SFE)
Jun16 160422 98.00 98.00 97.96 97.97 -0.03 194,533 770,249 +16,899
Sep16 160422 97.97 97.97 97.97 97.97 -0.03      
Total Volume and Open Interest 194,533 770,249 +16,899
Gold(CMX)
Apr16 160422 1248.5 1248.5 1228.0 1228.7 -20.3 180 1,703 -111
Jun16 160422 1248.5 1254.2 1228.5 1230.0 -20.3 165,254 378,957 +1,507
Aug16 160422 1253.3 1254.2 1230.5 1231.7 -20.4 7,909 39,902 +1,995
Oct16 160422 1253.9 1255.3 1232.3 1233.3 -20.5 270 22,500 -44
Dec16 160422 1255.6 1257.1 1234.2 1235.0 -20.5 2,162 30,393 +83
Feb17 160422 1251.1 1251.1 1236.7 1236.7 -20.5 267 3,830 -66
Apr17 160422 1238.4 1238.4 1238.4 1238.4 -20.5 36 2,943 -6
Jun17 160422 1240.0 1240.1 1240.0 1240.1 -20.5 354 8,720 +178
Aug17 160422 1241.7 1241.7 1241.7 1241.7 -20.5 0 114 +0
Oct17 160422 1243.3 1243.3 1243.3 1243.3 -20.5 0 622 +0
Dec17 160422 1259.7 1260.4 1244.9 1244.9 -20.6 38 6,366 +14
Feb18 160422 1246.5 1246.5 1246.5 1246.5 -20.7      
Total Volume and Open Interest 177,208 506,814 +3,483
Silver(CMX)
May16 160422 1701.5 1736.0 1685.5 1690.0 -19.0 92,976 70,955 -12,429
Jul16 160422 1705.5 1741.5 1691.0 1695.0 -19.1 30,468 78,163 +9,450
Sep16 160422 1735.5 1742.5 1697.5 1699.4 -19.1 2,415 15,473 +769
Dec16 160422 1720.0 1750.0 1700.5 1704.9 -19.2 2,182 20,560 +198
Mar17 160422 1749.0 1749.0 1710.6 1710.6 -19.2 162 1,469 +83
May17 160422 1714.3 1714.3 1714.3 1714.3 -19.2 6 160 +5
Jul17 160422 1745.0 1747.5 1718.0 1718.0 -19.2 19 2,230 +0
Total Volume and Open Interest 129,419 192,583 -1,927
Platinum(NYMEX)
Apr16 160422 1010.0 1010.0 1010.0 1010.0 -20.6 46 127 +8
Jul16 160422 1026.6 1034.7 1008.3 1011.2 -20.7 14,155 56,827 +1,316
Oct16 160422 1026.5 1034.2 1011.2 1012.9 -20.6 177 4,736 +64
Jan17 160422 1014.6 1014.6 1014.6 1014.6 -20.6 0 14 +0
Total Volume and Open Interest 14,441 61,769 +1,382
Palladium(NYMEX)
Jun16 160422 605.35 619.05 602.10 606.20 -3.85 5,193 22,368 -243
Sep16 160422 607.35 612.80 605.50 607.00 -3.85 270 1,742 +176
Dec16 160422 606.50 609.20 605.95 608.60 -3.70 0 145 +0
Total Volume and Open Interest 5,464 24,285 -67
Copper(CMX)
May16 160422 225.35 230.20 223.50 226.45 +1.35 72,842 52,199 -12,126
Jul16 160422 225.95 230.55 224.00 226.85 +1.25 30,363 88,232 +4,559
Sep16 160422 226.20 230.60 225.05 227.25 +1.20 3,674 20,815 -357
Dec16 160422 226.40 230.90 225.50 227.75 +1.20 464 22,009 +124
Mar17 160422 228.90 229.75 227.95 228.05 +1.15 13 2,721 +1
Total Volume and Open Interest 108,602 193,941 -7,950
E-mini DJIA Index(CBOT)
Jun16 160422 17887 17951 17827 17917 +18 140,858 120,378 +2,207
Sep16 160422 17780 17844 17755 17826 +19 83 1,336 +32
Dec16 160422 17763 17763 17763 17763 +19 5 56 +5
Mar17 160422 17703 17703 17703 17703 +19      
Total Volume and Open Interest 140,946 121,770 +2,244
S & P 500(CME)
Jun16 160422 2080.10 2088.60 2075.00 2086.00 +3.20 6,940 71,776 +554
Sep16 160422 2077.80 2078.60 2068.60 2077.80 +3.20 1 948 +0
Dec16 160422 2071.10 2071.90 2061.90 2071.10 +3.20 0 3 +0
Mar17 160422 2065.80 2066.60 2056.60 2065.80 +3.20      
Total Volume and Open Interest 6,941 72,727 +554
S & P 500 E-Mini(Globex)
Jun16 160422 2079.75 2089.00 2075.00 2086.00 +3.25 1,464,683 2,857,101 +5,940
Sep16 160422 2071.75 2080.75 2067.00 2077.75 +3.25 1,485 20,888 +206
Dec16 160422 2065.00 2073.50 2060.25 2071.00 +3.00 184 2,492 +20
Mar17 160422 2057.75 2065.75 2057.75 2065.75 +3.25 0 63 +0
Total Volume and Open Interest 1,466,352 2,880,546 +6,166
NASDAQ 100 E-Mini(Globex)
Jun16 160422 4488.30 4501.80 4431.00 4465.80 -32.00 193,071 233,715 -1,243
Sep16 160422 4495.00 4495.00 4425.50 4458.80 -32.00 75 337 -1
Dec16 160422 4456.30 4456.30 4430.30 4456.30 -32.00 0 87 +0
Total Volume and Open Interest 193,146 234,146 -1,244
S&P Midcap 400(CME) e-Mini
Jun16 160422 1461.60 1476.00 1461.00 1474.10 +10.60 14,940 80,222 +147
Sep16 160422 1468.20 1469.80 1468.20 1469.80 +10.60 0 7 +0
Dec16 160422 1471.10 1471.10 1471.10 1471.10 +10.60 0 12 +0
Total Volume and Open Interest 14,940 80,241 +147
Volatility Index(CBOE)
Apr16 160420 13.30 13.55 12.65 12.66 -0.59 80,471 81,361 +81,361
May16 160422 16.80 16.95 16.15 16.18 -0.59 83,051 270,019 +18,955
Jun16 160422 18.45 18.55 17.95 18.03 -0.45 38,176 63,338 +4,114
Jul16 160422 19.35 19.43 18.93 18.98 -0.37 16,308 32,034 +1,424
Total Volume and Open Interest 161,267 428,373 +29,761
Russell 2000(ICE)
Jun16 160422 1130.80 1146.40 1130.20 1144.80 +12.50 73,336 373,472 -474
Sep16 160422 1125.70 1139.20 1125.70 1139.20 +12.50 3 51 +0
Dec16 160422 1135.90 1135.90 1135.90 1135.90 +12.50 0 10 +0
Total Volume and Open Interest 73,339 373,783 -474
Nikkei 225(CME)
Jun16 160422 17245 17820 17185 17800 +520 18,281 31,376 +1,319
Sep16 160422 17590 17815 17590 17815 +520 3 9 +1
Total Volume and Open Interest 18,284 31,390 +1,320
Nikkei 225(SGX)
Jun16 160422 17365 17580 17170 17580 +200 98,236 223,668 +4,076
Sep16 160422 17320 17550 17170 17550 +200 49 716 +14
Dec16 160422 17435 17435 17435 17435 +195 1 3,711 -1
Total Volume and Open Interest 98,316 234,327 +4,119
Nikkei 225(CME) Yen
Jun16 160422 17195 17770 17140 17740 +505 60,630 80,965 +1,428
Sep16 160422 17695 17705 17120 17695 +505 3 83 +2
Dec16 160422 17685 17685 17135 17685 +505      
Total Volume and Open Interest 60,635 81,048 +1,428
Nikkei 225(CME) e-Mini Yen
Jun16 160422 17740 17740 17740 17740 +500 0 51 +0
Sep16 160422 17690 17695 17690 17690 +500      
Dec16 160422 17680 17685 17680 17680 +500      
Total Volume and Open Interest 0 51 +0
CAC 40(EURONEXT)
May16 160422 4505.0 4520.0 4485.0 4503.0 -11.0 81,160 269,713 -5,103
Jun16 160422 4457.0 4470.0 4443.0 4455.0 -10.0 968 11,095 -367
Jul16 160422 4448.0 4448.0 4448.0 4448.0 -11.0      
Total Volume and Open Interest 82,128 280,843 -5,470
Hang Seng Index(HKFE)
Apr16 160422 21593 21613 21331 21481 -113 123,641 102,555 -1,401
May16 160422 21460 21492 21213 21362 -116 3,877 7,468 +1,593
Jun16 160422 21180 21200 20957 21091 -114 412 6,064 +162
Total Volume and Open Interest 128,044 118,542 +437
DAX(EUREX)
Jun16 160422 10428.0 10462.0 10357.0 10396.5 -88.5 104,874 116,246 -771
Sep16 160422 10422.5 10447.5 10349.5 10387.0 -88.5 164 1,587 +59
Dec16 160422 10376.5 10376.5 10376.5 10376.5 -88.5 0 2,851 +0
Total Volume and Open Interest 105,038 120,684 -712
Mini-DAX(EUREX)
Jun16 160422 10425.0 10461.0 10357.0 10397.0 -88.0 17,803 6,613 +126
Sep16 160422 10426.0 10438.0 10367.0 10387.0 -88.0 70 125 +1
Dec16 160422 10377.0 10377.0 10377.0 10377.0 -88.0 1 6 -1
Total Volume and Open Interest 17,874 6,744 +126
FT-SE 100(EURONEXT)
Jun16 160422 6299.00 6323.00 6240.50 6251.50 -90.50 102,804 595,471 -10,583
Sep16 160422 6207.00 6215.50 6188.00 6198.50 -91.00 10 1,842 +9
Dec16 160422 6165.50 6165.50 6165.50 6165.50 -91.00      
Total Volume and Open Interest 102,814 597,313 -10,574
SPI 200(SFE)
Jun16 160422 5251.0 5264.0 5208.0 5210.0 -47.0 35,566 231,954 -1,212
Sep16 160422 5169.0 5169.0 5164.0 5164.0 -47.0 334 2,087 +216
Dec16 160422 5150.0 5150.0 5150.0 5150.0 -47.0 0 2,163 +0
Total Volume and Open Interest 37,375 239,212 -374
FTSE MIB(ISE)
Jun16 160422 18325.00 18385.00 18145.00 18286.00 -32.00 30,375 66,469 +26
Sep16 160422 18170.00 18210.00 18151.00 18151.00 -32.00 12 298 -4
Dec16 160422 18016.00 18016.00 18016.00 18016.00 -45.00      
Total Volume and Open Interest 30,387 66,767 +22
KOSPI 200(KFE)
Jun16 160422 249.80 249.90 248.40 248.70 -1.20 114,053 119,140 +1,298
Sep16 160422 250.50 250.60 249.20 249.60 -1.10 371 6,473 +333
Dec16 160422 250.60 250.60 250.60 250.60 -0.80 0 2,409 -5
Total Volume and Open Interest 114,424 129,486 +1,626
GSCI(CME)
May16 160422 349.65 353.30 347.15 347.90 -0.30 322 11,722 +172
Jun16 160422 350.40 355.30 349.85 350.40 -0.30      
Jul16 160422 352.65 352.65 352.65 352.65 -0.30      
Total Volume and Open Interest 322 11,722 +172
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!!!